Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.05 | 28.55 | 26.44 | 26.50 | 633,693 | -2.18(-7.60%) |
Apr 29, 2020 | 28.38 | 29.22 | 27.54 | 28.68 | 1,104,016 | +1.05(+3.80%) |
Apr 28, 2020 | 29.08 | 29.68 | 27.26 | 27.63 | 597,396 | -0.55(-1.95%) |
Apr 27, 2020 | 25.93 | 28.38 | 25.72 | 28.18 | 651,231 | +2.51(+9.78%) |
Apr 24, 2020 | 24.47 | 26.05 | 23.91 | 25.67 | 415,800 | +1.42(+5.86%) |
Apr 23, 2020 | 24.46 | 25.12 | 24.07 | 24.25 | 535,116 | -0.08(-0.33%) |
Apr 22, 2020 | 24.27 | 26.16 | 23.79 | 24.33 | 456,794 | +0.64(+2.70%) |
Apr 21, 2020 | 23.16 | 24.99 | 23.00 | 23.69 | 548,379 | -0.50(-2.07%) |
Apr 20, 2020 | 23.59 | 24.45 | 22.95 | 24.19 | 749,195 | -0.31(-1.27%) |
Apr 17, 2020 | 25.87 | 26.22 | 24.16 | 24.50 | 708,100 | +0.47(+1.96%) |
Apr 16, 2020 | 24.07 | 24.57 | 23.20 | 24.03 | 679,612 | -0.18(-0.74%) |
Apr 15, 2020 | 23.82 | 25.15 | 23.25 | 24.21 | 855,488 | -0.87(-3.47%) |
Apr 14, 2020 | 24.90 | 25.67 | 24.38 | 25.08 | 856,984 | +0.83(+3.42%) |
Apr 13, 2020 | 24.27 | 24.53 | 23.11 | 24.25 | 677,649 | -0.12(-0.49%) |
Apr 09, 2020 | 23.52 | 26.00 | 22.38 | 24.37 | 1,144,400 | +2.37(+10.77%) |
Apr 08, 2020 | 20.61 | 22.24 | 19.74 | 22.00 | 1,345,916 | +2.06(+10.33%) |
Apr 07, 2020 | 19.86 | 21.33 | 19.86 | 19.94 | 1,836,214 | +1.54(+8.37%) |
Apr 06, 2020 | 17.87 | 19.81 | 17.84 | 18.40 | 1,189,683 | +1.73(+10.38%) |
Apr 03, 2020 | 16.44 | 16.75 | 15.37 | 16.67 | 579,300 | +0.15(+0.91%) |
Apr 02, 2020 | 16.14 | 17.40 | 15.77 | 16.52 | 562,251 | +0.04(+0.24%) |
Apr 01, 2020 | 18.06 | 18.28 | 16.10 | 16.48 | 1,353,998 | -2.94(-15.14%) |
Mar 31, 2020 | 19.51 | 20.09 | 18.73 | 19.42 | 760,084 | -0.16(-0.82%) |
Mar 30, 2020 | 19.78 | 20.61 | 18.95 | 19.58 | 558,025 | -0.35(-1.76%) |
Mar 27, 2020 | 20.94 | 21.54 | 19.48 | 19.93 | 870,000 | -2.22(-10.02%) |
Mar 26, 2020 | 21.55 | 22.89 | 21.26 | 22.15 | 1,600,581 | +0.96(+4.53%) |
Mar 25, 2020 | 18.09 | 22.30 | 17.89 | 21.19 | 1,674,080 | +3.10(+17.14%) |
Mar 24, 2020 | 14.38 | 18.18 | 14.27 | 18.09 | 1,054,471 | +4.39(+32.04%) |
Mar 23, 2020 | 14.37 | 14.72 | 11.70 | 13.70 | 1,230,573 | -0.36(-2.56%) |
Mar 20, 2020 | 17.68 | 18.32 | 13.47 | 14.06 | 1,976,500 | -3.41(-19.52%) |
Mar 19, 2020 | 16.64 | 18.29 | 15.86 | 17.47 | 1,252,035 | +0.80(+4.80%) |
Mar 18, 2020 | 19.01 | 19.54 | 14.91 | 16.67 | 1,400,914 | -3.86(-18.80%) |
Mar 17, 2020 | 23.65 | 25.86 | 19.31 | 20.53 | 2,235,686 | -2.72(-11.70%) |
Mar 16, 2020 | 24.99 | 28.83 | 23.08 | 23.25 | 1,270,116 | -7.12(-23.44%) |
Mar 13, 2020 | 28.99 | 30.53 | 26.59 | 30.37 | 1,195,500 | +2.71(+9.80%) |
Mar 12, 2020 | 29.19 | 31.18 | 27.50 | 27.66 | 974,429 | -4.00(-12.63%) |
Mar 11, 2020 | 33.84 | 34.12 | 31.39 | 31.66 | 700,339 | -3.04(-8.76%) |
Mar 10, 2020 | 35.59 | 36.11 | 33.15 | 34.70 | 809,540 | +0.18(+0.52%) |
Mar 09, 2020 | 32.64 | 35.30 | 32.30 | 34.52 | 877,859 | -0.42(-1.20%) |
Mar 06, 2020 | 33.99 | 35.73 | 33.93 | 34.94 | 558,800 | -0.53(-1.49%) |
Mar 05, 2020 | 35.76 | 36.57 | 34.91 | 35.47 | 406,587 | -1.32(-3.59%) |
Mar 04, 2020 | 36.26 | 37.02 | 35.67 | 36.79 | 359,508 | +0.97(+2.71%) |
Mar 03, 2020 | 36.18 | 37.40 | 35.59 | 35.82 | 596,737 | -0.51(-1.40%) |
Mar 02, 2020 | 35.28 | 36.51 | 33.90 | 36.33 | 690,182 | +1.51(+4.34%) |
Feb 28, 2020 | 34.39 | 35.49 | 33.66 | 34.82 | 1,072,900 | -0.36(-1.02%) |
Feb 27, 2020 | 38.51 | 38.91 | 34.94 | 35.18 | 1,516,748 | -3.42(-8.86%) |
Feb 26, 2020 | 37.49 | 39.88 | 37.21 | 38.60 | 1,932,524 | +4.77(+14.10%) |
Feb 25, 2020 | 34.56 | 34.71 | 33.61 | 33.83 | 674,918 | -0.64(-1.86%) |
Feb 24, 2020 | 33.80 | 35.18 | 33.80 | 34.47 | 485,781 | -1.48(-4.12%) |
Feb 21, 2020 | 36.13 | 36.40 | 35.31 | 35.95 | 468,800 | -0.15(-0.42%) |
Feb 20, 2020 | 35.43 | 36.22 | 35.35 | 36.10 | 324,552 | +0.58(+1.63%) |
Feb 19, 2020 | 35.56 | 36.02 | 35.26 | 35.52 | 410,753 | +0.10(+0.28%) |
Feb 18, 2020 | 33.68 | 35.48 | 33.66 | 35.42 | 502,478 | +1.67(+4.95%) |
Feb 14, 2020 | 33.07 | 33.88 | 32.62 | 33.75 | 765,300 | +0.66(+1.99%) |
Feb 13, 2020 | 32.62 | 33.45 | 32.45 | 33.09 | 724,563 | +0.50(+1.53%) |
Feb 12, 2020 | 32.94 | 33.04 | 31.70 | 32.59 | 1,322,016 | -0.08(-0.24%) |
Feb 11, 2020 | 33.07 | 33.16 | 32.28 | 32.67 | 492,668 | -0.26(-0.79%) |
Feb 10, 2020 | 33.24 | 33.92 | 32.11 | 32.93 | 476,467 | -0.52(-1.55%) |
Feb 07, 2020 | 34.38 | 34.67 | 33.39 | 33.45 | 287,100 | -1.03(-2.99%) |
Feb 06, 2020 | 34.37 | 35.09 | 34.22 | 34.48 | 482,933 | +0.23(+0.67%) |
Feb 05, 2020 | 33.95 | 34.27 | 33.23 | 34.25 | 680,884 | +0.59(+1.75%) |
Feb 04, 2020 | 34.58 | 34.67 | 33.60 | 33.66 | 458,790 | -0.65(-1.89%) |
Feb 03, 2020 | 34.20 | 34.70 | 33.99 | 34.31 | 769,741 | +0.19(+0.56%) |
Jan 31, 2020 | 35.03 | 35.35 | 33.88 | 34.12 | 583,300 | -1.09(-3.10%) |
Jan 30, 2020 | 35.32 | 35.61 | 35.05 | 35.21 | 459,685 | -0.33(-0.93%) |
Jan 29, 2020 | 36.04 | 36.24 | 35.52 | 35.54 | 569,773 | -0.33(-0.92%) |
Jan 28, 2020 | 36.30 | 36.35 | 35.72 | 35.87 | 542,834 | -0.19(-0.53%) |
Jan 27, 2020 | 36.69 | 36.77 | 36.01 | 36.06 | 699,184 | -0.70(-1.90%) |
Jan 24, 2020 | 35.66 | 37.07 | 35.30 | 36.76 | 819,900 | +1.19(+3.35%) |
Jan 23, 2020 | 36.50 | 38.51 | 35.45 | 35.57 | 1,363,220 | +0.53(+1.51%) |
Jan 22, 2020 | 33.94 | 35.33 | 33.83 | 35.04 | 1,051,574 | +1.26(+3.73%) |
Jan 21, 2020 | 32.75 | 33.80 | 32.69 | 33.78 | 710,918 | +0.95(+2.89%) |
Jan 17, 2020 | 32.99 | 33.24 | 32.67 | 32.83 | 526,000 | +0.10(+0.31%) |
Jan 16, 2020 | 33.05 | 33.25 | 32.20 | 32.73 | 501,597 | -0.01(-0.03%) |
Jan 15, 2020 | 32.91 | 33.19 | 32.51 | 32.74 | 379,061 | -0.25(-0.76%) |
Jan 14, 2020 | 32.91 | 33.22 | 32.81 | 32.99 | 532,496 | -0.01(-0.03%) |
Jan 13, 2020 | 32.69 | 33.04 | 32.29 | 33.00 | 346,054 | +0.37(+1.13%) |
Jan 10, 2020 | 32.86 | 33.14 | 32.60 | 32.63 | 711,400 | -0.36(-1.09%) |
Jan 09, 2020 | 32.86 | 33.01 | 32.61 | 32.99 | 483,593 | +0.16(+0.49%) |
Jan 08, 2020 | 32.52 | 33.10 | 32.43 | 32.83 | 545,941 | +0.31(+0.95%) |
Jan 07, 2020 | 32.99 | 33.17 | 32.32 | 32.52 | 604,194 | -0.43(-1.31%) |
Jan 06, 2020 | 32.24 | 33.06 | 31.97 | 32.95 | 533,947 | +0.42(+1.29%) |
Jan 03, 2020 | 32.00 | 32.72 | 31.41 | 32.53 | 721,000 | +0.10(+0.31%) |
Jan 02, 2020 | 32.76 | 32.90 | 31.79 | 32.43 | 617,842 | +0.00(+0.00%) |
Dec 31, 2019 | 32.25 | 32.76 | 32.00 | 32.43 | 372,900 | +0.22(+0.68%) |
Dec 30, 2019 | 32.84 | 33.00 | 32.16 | 32.21 | 440,335 | -0.89(-2.69%) |
Dec 27, 2019 | 33.00 | 33.23 | 32.62 | 33.10 | 220,900 | +0.26(+0.79%) |
Dec 26, 2019 | 33.25 | 33.26 | 32.26 | 32.84 | 364,820 | -0.29(-0.88%) |
Dec 24, 2019 | 33.02 | 33.55 | 32.88 | 33.13 | 272,100 | +0.20(+0.61%) |
Dec 23, 2019 | 33.04 | 33.44 | 32.65 | 32.93 | 465,916 | -0.07(-0.21%) |
Dec 20, 2019 | 33.04 | 33.13 | 32.48 | 33.00 | 927,300 | +0.07(+0.21%) |
Dec 19, 2019 | 32.75 | 33.36 | 32.25 | 32.93 | 987,873 | +0.36(+1.11%) |
Dec 18, 2019 | 31.85 | 32.69 | 31.67 | 32.57 | 1,009,373 | +0.60(+1.88%) |
Dec 17, 2019 | 31.59 | 32.00 | 31.33 | 31.97 | 410,567 | +0.38(+1.20%) |
Dec 16, 2019 | 31.98 | 31.98 | 31.38 | 31.59 | 418,438 | +0.06(+0.19%) |
Dec 13, 2019 | 31.58 | 31.82 | 31.17 | 31.53 | 519,700 | -0.23(-0.72%) |
Dec 12, 2019 | 30.42 | 31.90 | 30.24 | 31.76 | 508,365 | +1.13(+3.69%) |
Dec 11, 2019 | 30.20 | 30.79 | 29.90 | 30.63 | 458,652 | +0.53(+1.76%) |
Dec 10, 2019 | 30.36 | 30.59 | 30.02 | 30.10 | 385,469 | -0.28(-0.92%) |
Dec 09, 2019 | 30.56 | 30.78 | 30.34 | 30.38 | 431,572 | -0.36(-1.17%) |
Dec 06, 2019 | 30.58 | 30.86 | 30.45 | 30.74 | 341,000 | +0.52(+1.72%) |
Dec 05, 2019 | 30.19 | 30.51 | 30.02 | 30.22 | 501,190 | +0.30(+1.00%) |
Dec 04, 2019 | 29.75 | 30.08 | 29.30 | 29.92 | 542,938 | +0.30(+1.01%) |
Dec 03, 2019 | 29.88 | 30.00 | 29.28 | 29.62 | 542,246 | -0.62(-2.05%) |
Dec 02, 2019 | 30.21 | 30.55 | 29.96 | 30.24 | 616,142 | +0.04(+0.13%) |
Nov 29, 2019 | 30.33 | 30.38 | 29.88 | 30.20 | 356,900 | -0.13(-0.43%) |
Nov 27, 2019 | 30.14 | 30.48 | 29.92 | 30.33 | 486,600 | +0.13(+0.43%) |
Nov 26, 2019 | 29.74 | 30.41 | 29.48 | 30.20 | 693,030 | +0.37(+1.24%) |
Nov 25, 2019 | 29.10 | 30.04 | 28.79 | 29.83 | 627,676 | +0.94(+3.25%) |
Nov 22, 2019 | 28.65 | 29.04 | 28.23 | 28.89 | 631,000 | +0.44(+1.55%) |
Nov 21, 2019 | 28.00 | 28.93 | 27.82 | 28.45 | 715,884 | +0.50(+1.79%) |
Nov 20, 2019 | 27.12 | 28.54 | 27.03 | 27.95 | 1,136,437 | +0.71(+2.61%) |
Nov 19, 2019 | 27.34 | 27.71 | 26.84 | 27.24 | 347,882 | -0.09(-0.33%) |
Nov 18, 2019 | 27.50 | 27.75 | 27.23 | 27.33 | 517,662 | -0.26(-0.94%) |
Nov 15, 2019 | 27.14 | 27.81 | 26.70 | 27.59 | 651,300 | +0.56(+2.07%) |
Nov 14, 2019 | 27.01 | 27.40 | 26.61 | 27.03 | 581,058 | +0.38(+1.43%) |
Nov 13, 2019 | 27.37 | 27.59 | 26.40 | 26.65 | 471,964 | -0.38(-1.39%) |
Nov 12, 2019 | 26.58 | 27.41 | 26.04 | 27.02 | 902,682 | +0.24(+0.90%) |
Nov 11, 2019 | 27.30 | 28.01 | 26.66 | 26.79 | 751,080 | -0.96(-3.48%) |
Nov 08, 2019 | 29.80 | 29.89 | 27.54 | 27.75 | 1,040,100 | -1.96(-6.60%) |
Nov 07, 2019 | 28.44 | 29.98 | 27.07 | 29.71 | 2,684,571 | +4.88(+19.65%) |
Nov 06, 2019 | 25.00 | 25.30 | 24.41 | 24.83 | 943,496 | -0.32(-1.27%) |
Nov 05, 2019 | 24.03 | 25.26 | 23.88 | 25.15 | 807,697 | +1.14(+4.77%) |
Nov 04, 2019 | 23.89 | 24.24 | 23.79 | 24.00 | 734,205 | +0.39(+1.65%) |
Nov 01, 2019 | 23.87 | 24.18 | 23.55 | 23.61 | 573,800 | -0.19(-0.78%) |
Oct 31, 2019 | 23.88 | 23.96 | 23.37 | 23.80 | 567,423 | -0.23(-0.96%) |
Oct 30, 2019 | 24.05 | 24.29 | 23.88 | 24.03 | 449,172 | -0.09(-0.37%) |
Oct 29, 2019 | 24.03 | 24.33 | 23.71 | 24.12 | 459,525 | -0.02(-0.08%) |
Oct 28, 2019 | 23.99 | 24.42 | 23.92 | 24.14 | 467,019 | +0.28(+1.17%) |
Oct 25, 2019 | 23.68 | 24.40 | 23.57 | 23.86 | 390,300 | +0.07(+0.29%) |
Oct 24, 2019 | 23.63 | 23.84 | 23.29 | 23.79 | 594,546 | +0.16(+0.68%) |
Oct 23, 2019 | 23.36 | 23.73 | 22.70 | 23.63 | 433,427 | +0.31(+1.33%) |
Oct 22, 2019 | 23.08 | 23.64 | 22.74 | 23.32 | 571,094 | +0.17(+0.73%) |
Oct 21, 2019 | 23.07 | 23.85 | 22.71 | 23.15 | 653,504 | +0.16(+0.70%) |
Oct 18, 2019 | 23.62 | 23.62 | 22.92 | 22.99 | 572,500 | -0.91(-3.81%) |
Oct 17, 2019 | 24.02 | 24.42 | 23.82 | 23.90 | 639,436 | -0.03(-0.13%) |
Oct 16, 2019 | 24.19 | 24.40 | 23.86 | 23.93 | 626,164 | -0.51(-2.09%) |
Oct 15, 2019 | 23.80 | 24.62 | 23.46 | 24.44 | 718,216 | +0.61(+2.56%) |
Oct 14, 2019 | 23.89 | 23.97 | 23.20 | 23.83 | 654,554 | -0.10(-0.42%) |
Oct 11, 2019 | 23.55 | 24.44 | 23.49 | 23.93 | 727,100 | +0.66(+2.84%) |
Oct 10, 2019 | 23.01 | 23.44 | 22.89 | 23.27 | 470,629 | +0.41(+1.79%) |
Oct 09, 2019 | 22.84 | 23.22 | 22.60 | 22.86 | 377,733 | +0.11(+0.48%) |
Oct 08, 2019 | 22.74 | 22.98 | 22.02 | 22.75 | 881,766 | -0.22(-0.96%) |
Oct 07, 2019 | 23.82 | 24.31 | 22.94 | 22.97 | 769,485 | -0.95(-3.95%) |
Oct 04, 2019 | 23.22 | 23.96 | 23.02 | 23.91 | 1,065,800 | +0.86(+3.71%) |
Oct 03, 2019 | 24.40 | 24.71 | 22.54 | 23.06 | 1,706,961 | -1.52(-6.18%) |
Oct 02, 2019 | 24.67 | 24.96 | 23.84 | 24.58 | 1,317,519 | -0.47(-1.88%) |
Oct 01, 2019 | 25.26 | 25.46 | 24.65 | 25.05 | 1,452,619 | +0.98(+4.07%) |
Sep 30, 2019 | 24.00 | 24.45 | 23.76 | 24.07 | 793,078 | +0.14(+0.59%) |
Sep 27, 2019 | 24.18 | 24.22 | 23.48 | 23.93 | 1,555,700 | -0.22(-0.91%) |
Sep 26, 2019 | 24.94 | 25.07 | 24.11 | 24.15 | 836,614 | -0.81(-3.25%) |
Sep 25, 2019 | 24.72 | 25.10 | 24.49 | 24.96 | 592,153 | +0.23(+0.93%) |
Sep 24, 2019 | 24.94 | 25.09 | 24.41 | 24.73 | 594,859 | -0.05(-0.20%) |
Sep 23, 2019 | 24.88 | 25.30 | 24.59 | 24.78 | 981,210 | -0.15(-0.60%) |
Sep 20, 2019 | 25.59 | 26.01 | 24.17 | 24.93 | 2,676,400 | -0.73(-2.84%) |
Sep 19, 2019 | 26.80 | 27.15 | 25.49 | 25.66 | 959,206 | -0.91(-3.42%) |
Sep 18, 2019 | 26.98 | 27.14 | 26.09 | 26.57 | 1,114,513 | -0.37(-1.37%) |
Sep 17, 2019 | 27.80 | 28.16 | 26.88 | 26.94 | 1,288,348 | -0.83(-2.99%) |
Sep 16, 2019 | 30.44 | 30.73 | 27.72 | 27.77 | 1,457,480 | -2.88(-9.40%) |
Sep 13, 2019 | 31.73 | 32.21 | 30.56 | 30.65 | 854,500 | -0.75(-2.39%) |
Sep 12, 2019 | 32.10 | 32.57 | 31.08 | 31.40 | 1,296,175 | -0.82(-2.55%) |
Sep 11, 2019 | 30.55 | 32.30 | 29.82 | 32.22 | 1,521,314 | +1.87(+6.16%) |
Sep 10, 2019 | 27.94 | 30.46 | 27.81 | 30.35 | 2,324,554 | +2.45(+8.78%) |
Sep 09, 2019 | 27.30 | 28.41 | 27.07 | 27.90 | 1,672,380 | +0.66(+2.42%) |
Sep 06, 2019 | 27.75 | 28.11 | 27.21 | 27.24 | 483,100 | -0.34(-1.23%) |
Sep 05, 2019 | 28.27 | 28.50 | 27.54 | 27.58 | 1,314,686 | -0.31(-1.11%) |
Sep 04, 2019 | 27.98 | 28.15 | 27.67 | 27.89 | 801,887 | +0.27(+0.98%) |
Sep 03, 2019 | 27.70 | 28.31 | 27.31 | 27.62 | 740,137 | -0.74(-2.61%) |
Aug 30, 2019 | 29.00 | 29.00 | 27.98 | 28.36 | 1,134,100 | -0.47(-1.63%) |
Aug 29, 2019 | 28.23 | 29.05 | 27.95 | 28.83 | 1,260,040 | +1.12(+4.04%) |
Aug 28, 2019 | 26.94 | 27.82 | 26.88 | 27.71 | 1,348,862 | +0.72(+2.67%) |
Aug 27, 2019 | 27.36 | 27.82 | 26.80 | 26.99 | 707,387 | -0.27(-0.99%) |
Aug 26, 2019 | 27.29 | 27.39 | 26.80 | 27.26 | 626,948 | +0.33(+1.23%) |
Aug 23, 2019 | 28.43 | 28.48 | 26.84 | 26.93 | 1,475,700 | -1.81(-6.30%) |
Aug 22, 2019 | 28.46 | 29.31 | 28.19 | 28.74 | 1,140,510 | +0.46(+1.63%) |
Aug 21, 2019 | 28.19 | 28.46 | 27.79 | 28.28 | 1,064,308 | +0.45(+1.62%) |
Aug 20, 2019 | 27.38 | 28.23 | 27.30 | 27.83 | 729,105 | +0.33(+1.20%) |
Aug 19, 2019 | 28.19 | 28.40 | 27.42 | 27.50 | 1,096,993 | -0.22(-0.79%) |
Aug 16, 2019 | 28.94 | 29.20 | 27.52 | 27.72 | 1,334,100 | -1.06(-3.68%) |
Aug 15, 2019 | 28.50 | 29.57 | 28.50 | 28.78 | 1,229,806 | +0.01(+0.03%) |
Aug 14, 2019 | 29.35 | 29.45 | 28.65 | 28.77 | 1,516,631 | -1.25(-4.16%) |
Aug 13, 2019 | 30.74 | 31.55 | 29.75 | 30.02 | 1,303,920 | -0.68(-2.21%) |
Aug 12, 2019 | 31.10 | 31.30 | 30.02 | 30.70 | 2,645,941 | -0.55(-1.76%) |
Aug 09, 2019 | 31.83 | 32.20 | 30.99 | 31.25 | 1,408,900 | -0.55(-1.73%) |
Aug 08, 2019 | 31.40 | 32.13 | 31.00 | 31.80 | 5,653,313 | +0.44(+1.40%) |
Aug 07, 2019 | 30.40 | 32.60 | 29.93 | 31.36 | 1,184,995 | +1.57(+5.27%) |
Aug 06, 2019 | 28.72 | 30.03 | 28.05 | 29.79 | 1,324,329 | +0.82(+2.83%) |
Aug 05, 2019 | 29.24 | 29.55 | 28.29 | 28.97 | 1,005,113 | -0.84(-2.82%) |
Aug 02, 2019 | 30.12 | 30.39 | 29.46 | 29.81 | 622,500 | -0.57(-1.88%) |
Aug 01, 2019 | 31.59 | 31.59 | 29.55 | 30.38 | 830,070 | -1.21(-3.83%) |
Jul 31, 2019 | 31.30 | 32.06 | 30.96 | 31.59 | 747,055 | +0.44(+1.41%) |
Jul 30, 2019 | 31.48 | 31.56 | 30.78 | 31.15 | 663,581 | -0.58(-1.83%) |
Jul 29, 2019 | 32.32 | 32.32 | 31.27 | 31.73 | 704,986 | -0.61(-1.89%) |
Jul 26, 2019 | 32.36 | 32.39 | 31.65 | 32.34 | 413,700 | +0.14(+0.43%) |
Jul 25, 2019 | 32.03 | 32.36 | 31.72 | 32.20 | 451,688 | +0.10(+0.31%) |
Jul 24, 2019 | 31.04 | 32.33 | 31.00 | 32.10 | 681,271 | +0.95(+3.05%) |
Jul 23, 2019 | 31.51 | 31.51 | 30.75 | 31.15 | 435,116 | -0.10(-0.32%) |
Jul 22, 2019 | 31.75 | 31.86 | 30.92 | 31.25 | 393,145 | -0.45(-1.42%) |
Jul 19, 2019 | 31.82 | 32.45 | 31.64 | 31.70 | 554,500 | -0.35(-1.09%) |
Jul 18, 2019 | 31.63 | 32.27 | 31.36 | 32.05 | 512,349 | +0.36(+1.14%) |
Jul 17, 2019 | 31.32 | 31.79 | 31.00 | 31.69 | 610,728 | +0.25(+0.80%) |
Jul 16, 2019 | 30.96 | 31.53 | 30.64 | 31.44 | 417,249 | +0.50(+1.62%) |
Jul 15, 2019 | 31.38 | 31.48 | 30.56 | 30.94 | 748,558 | -0.48(-1.53%) |
Jul 12, 2019 | 31.45 | 31.76 | 30.86 | 31.42 | 551,100 | +0.29(+0.93%) |
Jul 11, 2019 | 31.17 | 31.24 | 30.87 | 31.13 | 387,797 | +0.32(+1.04%) |
Jul 10, 2019 | 30.49 | 30.93 | 30.13 | 30.81 | 902,294 | +0.47(+1.55%) |
Jul 09, 2019 | 30.50 | 30.51 | 29.87 | 30.34 | 539,898 | -0.29(-0.95%) |
Jul 08, 2019 | 29.97 | 30.78 | 29.65 | 30.63 | 701,672 | +0.58(+1.93%) |
Jul 05, 2019 | 29.82 | 30.15 | 29.40 | 30.05 | 386,700 | +0.08(+0.27%) |
Jul 03, 2019 | 29.99 | 30.19 | 29.35 | 29.97 | 278,900 | +0.15(+0.50%) |
Jul 02, 2019 | 29.85 | 30.15 | 29.35 | 29.82 | 603,500 | +0.03(+0.10%) |
Jul 01, 2019 | 31.16 | 31.70 | 29.57 | 29.79 | 905,696 | -0.94(-3.06%) |
Jun 28, 2019 | 31.59 | 32.06 | 30.54 | 30.73 | 1,904,900 | -0.74(-2.35%) |
Jun 27, 2019 | 31.15 | 31.48 | 30.92 | 31.47 | 516,203 | +0.43(+1.39%) |
Jun 26, 2019 | 30.94 | 31.53 | 30.59 | 31.04 | 408,000 | +0.19(+0.62%) |
Jun 25, 2019 | 31.31 | 31.59 | 30.48 | 30.85 | 575,755 | -0.47(-1.50%) |
Jun 24, 2019 | 31.99 | 32.10 | 31.10 | 31.32 | 711,167 | -0.63(-1.97%) |
Jun 21, 2019 | 31.72 | 32.03 | 31.09 | 31.95 | 817,400 | +0.24(+0.76%) |
Jun 20, 2019 | 31.42 | 31.80 | 30.97 | 31.71 | 802,801 | +0.76(+2.46%) |
Jun 19, 2019 | 30.73 | 31.23 | 30.25 | 30.95 | 1,035,921 | +0.14(+0.45%) |
Jun 18, 2019 | 30.75 | 31.04 | 30.00 | 30.81 | 600,060 | +0.33(+1.08%) |
Jun 17, 2019 | 30.11 | 30.72 | 29.51 | 30.48 | 882,871 | +0.44(+1.46%) |
Jun 14, 2019 | 30.25 | 30.48 | 29.50 | 30.04 | 833,700 | -0.22(-0.73%) |
Jun 13, 2019 | 28.42 | 30.41 | 28.08 | 30.26 | 1,057,034 | +1.94(+6.85%) |
Jun 12, 2019 | 28.38 | 28.76 | 27.81 | 28.32 | 806,829 | -0.16(-0.56%) |
Jun 11, 2019 | 28.89 | 29.79 | 27.97 | 28.48 | 1,290,046 | +0.92(+3.34%) |
Jun 10, 2019 | 26.38 | 27.84 | 26.38 | 27.56 | 846,775 | +1.37(+5.23%) |
Jun 07, 2019 | 26.61 | 27.04 | 26.12 | 26.19 | 1,045,100 | -0.23(-0.87%) |
Jun 06, 2019 | 27.19 | 27.64 | 26.01 | 26.42 | 875,191 | -0.86(-3.15%) |
Jun 05, 2019 | 27.19 | 27.50 | 26.76 | 27.28 | 750,163 | +0.18(+0.66%) |
Jun 04, 2019 | 26.04 | 27.18 | 25.88 | 27.10 | 883,210 | +1.34(+5.20%) |
Jun 03, 2019 | 27.28 | 27.41 | 25.61 | 25.76 | 1,029,274 | -1.47(-5.40%) |
May 31, 2019 | 27.26 | 27.72 | 26.91 | 27.23 | 629,900 | -0.27(-0.98%) |
May 30, 2019 | 27.93 | 28.20 | 27.35 | 27.50 | 747,702 | -0.21(-0.76%) |
May 29, 2019 | 27.66 | 28.00 | 26.91 | 27.71 | 1,088,320 | +0.35(+1.28%) |
May 28, 2019 | 28.99 | 29.12 | 27.22 | 27.36 | 878,005 | -1.50(-5.20%) |
May 24, 2019 | 28.51 | 29.05 | 27.78 | 28.86 | 1,011,200 | +0.52(+1.83%) |
May 23, 2019 | 27.56 | 28.47 | 27.28 | 28.34 | 640,725 | +0.50(+1.80%) |
May 22, 2019 | 27.32 | 28.17 | 27.23 | 27.84 | 581,234 | +0.38(+1.38%) |
May 21, 2019 | 26.76 | 27.59 | 26.46 | 27.46 | 898,887 | +0.83(+3.12%) |
May 20, 2019 | 26.80 | 27.05 | 26.42 | 26.63 | 610,680 | -0.48(-1.77%) |
May 17, 2019 | 27.21 | 27.77 | 26.50 | 27.11 | 1,062,200 | -0.45(-1.63%) |
May 16, 2019 | 27.77 | 28.43 | 27.36 | 27.56 | 826,316 | -0.14(-0.51%) |
May 15, 2019 | 26.90 | 27.82 | 26.78 | 27.70 | 1,222,125 | +0.50(+1.84%) |
May 14, 2019 | 26.59 | 27.26 | 26.55 | 27.20 | 632,516 | +0.70(+2.64%) |
May 13, 2019 | 26.94 | 27.16 | 26.13 | 26.50 | 902,558 | -0.96(-3.50%) |
May 10, 2019 | 27.21 | 27.56 | 26.46 | 27.46 | 878,200 | -0.03(-0.11%) |
May 09, 2019 | 27.16 | 29.43 | 26.99 | 27.49 | 1,552,990 | +0.90(+3.38%) |
May 08, 2019 | 26.29 | 26.75 | 25.79 | 26.59 | 815,140 | +0.35(+1.33%) |
May 07, 2019 | 27.12 | 27.36 | 26.17 | 26.24 | 952,622 | -1.21(-4.41%) |
May 06, 2019 | 27.17 | 27.79 | 26.90 | 27.45 | 735,242 | -0.27(-0.97%) |
May 03, 2019 | 27.23 | 27.91 | 27.04 | 27.72 | 750,800 | +0.67(+2.48%) |
May 02, 2019 | 26.73 | 27.10 | 26.02 | 27.05 | 856,028 | +0.25(+0.93%) |