Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.11 | 13.11 | 11.92 | 12.15 | 71,489 | -1.40(-10.31%) |
Apr 29, 2020 | 12.97 | 14.08 | 12.59 | 13.54 | 110,901 | +1.15(+9.29%) |
Apr 28, 2020 | 13.07 | 13.37 | 12.15 | 12.39 | 65,797 | -0.29(-2.33%) |
Apr 27, 2020 | 12.64 | 13.02 | 12.04 | 12.69 | 121,698 | +0.12(+0.94%) |
Apr 24, 2020 | 12.78 | 12.78 | 12.20 | 12.57 | 74,934 | -0.21(-1.62%) |
Apr 23, 2020 | 12.88 | 13.58 | 12.73 | 12.78 | 72,760 | -0.18(-1.37%) |
Apr 22, 2020 | 12.88 | 13.19 | 12.58 | 12.95 | 120,214 | +0.33(+2.65%) |
Apr 21, 2020 | 12.63 | 13.36 | 12.52 | 12.62 | 26,749 | -0.58(-4.40%) |
Apr 20, 2020 | 14.38 | 14.38 | 12.87 | 13.20 | 57,929 | -1.13(-7.89%) |
Apr 17, 2020 | 13.77 | 14.51 | 13.77 | 14.33 | 35,789 | +0.90(+6.74%) |
Apr 16, 2020 | 13.66 | 13.78 | 13.10 | 13.43 | 72,931 | -0.60(-4.28%) |
Apr 15, 2020 | 14.09 | 14.54 | 13.28 | 14.03 | 83,917 | -0.75(-5.06%) |
Apr 14, 2020 | 15.53 | 16.03 | 14.74 | 14.77 | 106,124 | -0.31(-2.09%) |
Apr 13, 2020 | 16.02 | 16.11 | 14.95 | 15.09 | 78,376 | -0.94(-5.89%) |
Apr 09, 2020 | 14.94 | 16.45 | 14.38 | 16.03 | 105,945 | +1.61(+11.19%) |
Apr 08, 2020 | 14.22 | 14.64 | 14.06 | 14.42 | 41,090 | +0.29(+2.09%) |
Apr 07, 2020 | 14.44 | 15.00 | 13.92 | 14.12 | 56,413 | +0.28(+1.99%) |
Apr 06, 2020 | 12.53 | 14.00 | 12.53 | 13.85 | 63,304 | +1.86(+15.50%) |
Apr 03, 2020 | 13.04 | 13.28 | 11.71 | 11.99 | 77,171 | -1.13(-8.62%) |
Apr 02, 2020 | 12.68 | 13.32 | 12.56 | 13.12 | 106,377 | +0.57(+4.55%) |
Apr 01, 2020 | 13.57 | 14.61 | 12.54 | 12.55 | 74,942 | -1.86(-12.90%) |
Mar 31, 2020 | 14.69 | 14.93 | 13.78 | 14.41 | 82,878 | -0.34(-2.33%) |
Mar 30, 2020 | 15.28 | 15.30 | 14.18 | 14.75 | 58,729 | -0.45(-2.98%) |
Mar 27, 2020 | 16.10 | 16.10 | 14.95 | 15.21 | 87,135 | -1.61(-9.59%) |
Mar 26, 2020 | 16.32 | 17.29 | 16.18 | 16.82 | 78,918 | +0.93(+5.88%) |
Mar 25, 2020 | 15.27 | 16.97 | 13.98 | 15.88 | 99,169 | +0.87(+5.76%) |
Mar 24, 2020 | 13.34 | 15.17 | 13.34 | 15.02 | 94,902 | +2.14(+16.65%) |
Mar 23, 2020 | 16.59 | 16.59 | 12.35 | 12.87 | 182,562 | -2.99(-18.85%) |
Mar 20, 2020 | 16.18 | 16.95 | 13.78 | 15.86 | 349,964 | +0.08(+0.50%) |
Mar 19, 2020 | 13.13 | 16.16 | 11.75 | 15.79 | 162,002 | +2.57(+19.42%) |
Mar 18, 2020 | 16.72 | 16.83 | 12.63 | 13.22 | 100,852 | -4.47(-25.25%) |
Mar 17, 2020 | 15.95 | 17.94 | 14.94 | 17.68 | 105,097 | +1.72(+10.78%) |
Mar 16, 2020 | 17.20 | 18.53 | 15.25 | 15.96 | 82,293 | -2.88(-15.29%) |
Mar 13, 2020 | 18.48 | 18.86 | 16.92 | 18.84 | 124,958 | +1.12(+6.33%) |
Mar 12, 2020 | 19.47 | 20.65 | 17.70 | 17.72 | 184,991 | -2.69(-13.16%) |
Mar 11, 2020 | 21.68 | 22.06 | 20.16 | 20.41 | 101,615 | -1.67(-7.57%) |
Mar 10, 2020 | 21.64 | 22.16 | 21.16 | 22.08 | 101,274 | +0.86(+4.03%) |
Mar 09, 2020 | 20.97 | 21.99 | 20.88 | 21.22 | 115,430 | -0.92(-4.17%) |
Mar 06, 2020 | 22.65 | 23.71 | 21.82 | 22.15 | 218,092 | -1.03(-4.45%) |
Mar 05, 2020 | 22.45 | 23.28 | 22.41 | 23.18 | 82,302 | +0.33(+1.46%) |
Mar 04, 2020 | 23.06 | 23.11 | 22.52 | 22.85 | 103,000 | +0.17(+0.74%) |
Mar 03, 2020 | 23.17 | 23.51 | 22.46 | 22.68 | 77,781 | -0.76(-3.23%) |
Mar 02, 2020 | 22.34 | 23.66 | 21.92 | 23.44 | 80,490 | +0.98(+4.38%) |
Feb 28, 2020 | 22.44 | 23.25 | 21.86 | 22.45 | 167,051 | -0.56(-2.44%) |
Feb 27, 2020 | 22.57 | 23.88 | 22.50 | 23.01 | 124,100 | -0.06(-0.26%) |
Feb 26, 2020 | 23.16 | 23.44 | 22.14 | 23.07 | 110,263 | +0.01(+0.04%) |
Feb 25, 2020 | 23.47 | 23.98 | 22.62 | 23.06 | 143,066 | -0.54(-2.29%) |
Feb 24, 2020 | 23.16 | 23.65 | 22.62 | 23.60 | 210,715 | -0.04(-0.17%) |
Feb 21, 2020 | 23.86 | 23.86 | 23.46 | 23.64 | 46,465 | -0.21(-0.87%) |
Feb 20, 2020 | 23.63 | 24.10 | 23.61 | 23.85 | 78,796 | -0.17(-0.70%) |
Feb 19, 2020 | 23.92 | 24.12 | 23.66 | 24.02 | 58,960 | +0.26(+1.08%) |
Feb 18, 2020 | 23.05 | 23.80 | 23.01 | 23.76 | 191,681 | +1.21(+5.36%) |
Feb 14, 2020 | 23.32 | 23.60 | 22.44 | 22.55 | 60,089 | -0.72(-3.09%) |
Feb 13, 2020 | 23.18 | 23.36 | 22.77 | 23.27 | 56,297 | +0.14(+0.60%) |
Feb 12, 2020 | 22.25 | 25.33 | 22.25 | 23.13 | 71,304 | +1.08(+4.91%) |
Feb 11, 2020 | 21.91 | 22.61 | 21.86 | 22.05 | 72,702 | +0.21(+0.95%) |
Feb 10, 2020 | 21.69 | 21.98 | 21.64 | 21.84 | 83,976 | +0.11(+0.50%) |
Feb 07, 2020 | 21.63 | 21.89 | 21.63 | 21.74 | 63,343 | +0.02(+0.09%) |
Feb 06, 2020 | 21.82 | 22.10 | 21.43 | 21.72 | 84,923 | +0.06(+0.27%) |
Feb 05, 2020 | 21.35 | 21.94 | 21.18 | 21.66 | 107,351 | +0.48(+2.28%) |
Feb 04, 2020 | 21.48 | 22.33 | 21.15 | 21.18 | 70,075 | -0.06(-0.28%) |
Feb 03, 2020 | 21.73 | 22.24 | 20.88 | 21.23 | 90,560 | -0.26(-1.19%) |
Jan 31, 2020 | 21.91 | 22.40 | 21.26 | 21.49 | 116,112 | -0.66(-2.98%) |
Jan 30, 2020 | 20.80 | 22.19 | 20.80 | 22.15 | 113,624 | +1.34(+6.43%) |
Jan 29, 2020 | 22.66 | 22.66 | 20.46 | 20.81 | 180,188 | -2.10(-9.18%) |
Jan 28, 2020 | 23.55 | 23.74 | 22.81 | 22.92 | 45,941 | -0.50(-2.14%) |
Jan 27, 2020 | 23.85 | 24.02 | 23.33 | 23.42 | 57,347 | -0.66(-2.74%) |
Jan 24, 2020 | 24.84 | 24.84 | 24.04 | 24.08 | 90,185 | -0.72(-2.90%) |
Jan 23, 2020 | 24.82 | 24.97 | 24.39 | 24.79 | 54,617 | -0.05(-0.20%) |
Jan 22, 2020 | 25.22 | 25.32 | 24.69 | 24.84 | 66,633 | -0.38(-1.52%) |
Jan 21, 2020 | 25.20 | 25.33 | 24.64 | 25.23 | 74,390 | -0.03(-0.12%) |
Jan 17, 2020 | 25.24 | 25.55 | 25.04 | 25.26 | 69,647 | +0.19(+0.75%) |
Jan 16, 2020 | 25.35 | 26.06 | 25.07 | 25.07 | 106,354 | -0.15(-0.59%) |
Jan 15, 2020 | 24.75 | 25.39 | 24.45 | 25.22 | 76,652 | +0.42(+1.71%) |
Jan 14, 2020 | 24.77 | 25.13 | 24.54 | 24.79 | 160,701 | -0.03(-0.12%) |
Jan 13, 2020 | 24.83 | 25.12 | 24.40 | 24.82 | 158,734 | -0.01(-0.04%) |
Jan 10, 2020 | 24.80 | 25.21 | 24.18 | 24.83 | 71,579 | +0.28(+1.12%) |
Jan 09, 2020 | 24.71 | 24.81 | 24.39 | 24.56 | 55,667 | -0.19(-0.76%) |
Jan 08, 2020 | 24.92 | 25.06 | 24.61 | 24.75 | 82,858 | -0.29(-1.14%) |
Jan 07, 2020 | 25.46 | 25.61 | 23.46 | 25.03 | 90,762 | -0.48(-1.89%) |
Jan 06, 2020 | 25.17 | 25.92 | 24.86 | 25.51 | 137,290 | +0.24(+0.93%) |
Jan 03, 2020 | 24.94 | 25.42 | 24.62 | 25.28 | 120,281 | +0.19(+0.74%) |
Jan 02, 2020 | 24.79 | 25.45 | 24.63 | 25.09 | 129,773 | +0.34(+1.39%) |
Dec 31, 2019 | 24.59 | 25.27 | 24.42 | 24.75 | 120,484 | +0.15(+0.60%) |
Dec 30, 2019 | 24.89 | 25.13 | 24.49 | 24.60 | 125,862 | -0.24(-0.95%) |
Dec 27, 2019 | 25.12 | 25.47 | 24.83 | 24.83 | 82,051 | -0.30(-1.17%) |
Dec 26, 2019 | 25.15 | 25.51 | 24.80 | 25.13 | 92,673 | +0.00(+0.00%) |
Dec 24, 2019 | 25.41 | 25.41 | 24.88 | 25.13 | 61,919 | -0.28(-1.08%) |
Dec 23, 2019 | 25.67 | 25.74 | 25.30 | 25.40 | 181,358 | -0.19(-0.73%) |
Dec 20, 2019 | 25.45 | 25.66 | 25.25 | 25.59 | 488,445 | +0.02(+0.08%) |
Dec 19, 2019 | 25.96 | 26.16 | 25.43 | 25.57 | 217,694 | -0.37(-1.44%) |
Dec 18, 2019 | 26.33 | 26.51 | 25.91 | 25.95 | 253,951 | -0.37(-1.42%) |
Dec 17, 2019 | 26.25 | 26.51 | 26.06 | 26.32 | 210,084 | +0.11(+0.41%) |
Dec 16, 2019 | 26.43 | 26.77 | 26.00 | 26.21 | 259,424 | -0.16(-0.60%) |
Dec 13, 2019 | 26.45 | 26.57 | 25.82 | 26.37 | 222,972 | -0.09(-0.33%) |
Dec 12, 2019 | 26.57 | 26.61 | 26.22 | 26.46 | 200,030 | -0.11(-0.41%) |
Dec 11, 2019 | 27.22 | 27.22 | 26.44 | 26.57 | 187,828 | -0.72(-2.63%) |
Dec 10, 2019 | 27.07 | 27.51 | 26.57 | 27.28 | 256,492 | +0.34(+1.28%) |
Dec 09, 2019 | 26.04 | 27.03 | 25.68 | 26.94 | 188,583 | +0.90(+3.48%) |
Dec 06, 2019 | 25.93 | 26.45 | 25.64 | 26.03 | 278,385 | +0.25(+0.95%) |
Dec 05, 2019 | 25.49 | 25.95 | 25.49 | 25.79 | 162,744 | +0.30(+1.16%) |
Dec 04, 2019 | 25.67 | 25.87 | 25.38 | 25.49 | 164,847 | -0.07(-0.27%) |
Dec 03, 2019 | 26.08 | 26.53 | 25.44 | 25.56 | 213,780 | -0.74(-2.80%) |
Dec 02, 2019 | 26.59 | 26.94 | 26.22 | 26.30 | 146,714 | -0.30(-1.15%) |
Nov 29, 2019 | 26.06 | 27.05 | 26.06 | 26.60 | 124,246 | +0.47(+1.81%) |
Nov 27, 2019 | 26.19 | 26.49 | 25.93 | 26.13 | 142,649 | +0.09(+0.34%) |
Nov 26, 2019 | 25.76 | 26.30 | 25.57 | 26.04 | 384,520 | +0.23(+0.88%) |
Nov 25, 2019 | 25.60 | 26.01 | 25.58 | 25.82 | 204,689 | +0.31(+1.23%) |
Nov 22, 2019 | 25.18 | 25.68 | 25.18 | 25.50 | 130,957 | +0.32(+1.29%) |
Nov 21, 2019 | 25.57 | 25.73 | 25.10 | 25.18 | 171,839 | -0.36(-1.42%) |
Nov 20, 2019 | 25.54 | 26.05 | 25.41 | 25.54 | 157,014 | -0.11(-0.42%) |
Nov 19, 2019 | 25.86 | 26.20 | 25.57 | 25.65 | 124,686 | -0.15(-0.57%) |
Nov 18, 2019 | 25.56 | 26.04 | 25.56 | 25.80 | 133,461 | +0.18(+0.69%) |
Nov 15, 2019 | 25.25 | 25.82 | 24.56 | 25.62 | 194,605 | +0.55(+2.20%) |
Nov 14, 2019 | 25.04 | 26.13 | 24.98 | 25.07 | 147,260 | -0.01(-0.04%) |
Nov 13, 2019 | 25.54 | 26.12 | 24.88 | 25.08 | 262,903 | -0.59(-2.30%) |
Nov 12, 2019 | 25.73 | 26.15 | 25.56 | 25.67 | 196,913 | -0.08(-0.31%) |
Nov 11, 2019 | 24.69 | 26.21 | 24.69 | 25.75 | 184,551 | +0.96(+3.89%) |
Nov 08, 2019 | 24.88 | 25.17 | 24.40 | 24.78 | 321,597 | -0.18(-0.71%) |
Nov 07, 2019 | 25.17 | 25.21 | 24.84 | 24.96 | 193,726 | -0.08(-0.31%) |
Nov 06, 2019 | 25.26 | 25.64 | 24.86 | 25.04 | 155,755 | -0.42(-1.66%) |
Nov 05, 2019 | 25.35 | 26.42 | 25.35 | 25.46 | 216,275 | +0.05(+0.19%) |
Nov 04, 2019 | 26.84 | 26.90 | 25.30 | 25.41 | 250,004 | -1.29(-4.82%) |
Nov 01, 2019 | 26.56 | 27.03 | 26.27 | 26.70 | 242,087 | +0.21(+0.78%) |
Oct 31, 2019 | 26.35 | 26.98 | 26.35 | 26.50 | 202,875 | -0.03(-0.11%) |
Oct 30, 2019 | 27.22 | 27.40 | 26.06 | 26.53 | 212,516 | -1.44(-5.14%) |
Oct 29, 2019 | 27.86 | 28.42 | 27.80 | 27.96 | 151,851 | +0.13(+0.46%) |
Oct 28, 2019 | 28.01 | 28.30 | 27.40 | 27.83 | 137,828 | -0.09(-0.32%) |
Oct 25, 2019 | 27.48 | 28.40 | 27.48 | 27.92 | 144,378 | +0.39(+1.43%) |
Oct 24, 2019 | 28.05 | 28.15 | 27.46 | 27.53 | 131,670 | -0.23(-0.81%) |
Oct 23, 2019 | 27.10 | 27.89 | 27.10 | 27.76 | 132,275 | +0.61(+2.25%) |
Oct 22, 2019 | 27.16 | 27.70 | 27.03 | 27.15 | 147,279 | -0.02(-0.07%) |
Oct 21, 2019 | 27.74 | 28.16 | 27.05 | 27.16 | 196,165 | -0.36(-1.32%) |
Oct 18, 2019 | 26.86 | 27.87 | 26.86 | 27.53 | 181,082 | +0.48(+1.78%) |
Oct 17, 2019 | 27.09 | 27.27 | 26.71 | 27.05 | 210,429 | +0.06(+0.22%) |
Oct 16, 2019 | 26.88 | 27.40 | 26.72 | 26.99 | 189,321 | +0.04(+0.15%) |
Oct 15, 2019 | 26.58 | 27.27 | 26.25 | 26.95 | 192,506 | +0.54(+2.05%) |
Oct 14, 2019 | 26.91 | 27.30 | 26.35 | 26.41 | 126,125 | -0.58(-2.15%) |
Oct 11, 2019 | 27.16 | 27.84 | 26.93 | 26.99 | 164,611 | +0.05(+0.18%) |
Oct 10, 2019 | 26.58 | 27.24 | 26.28 | 26.94 | 153,911 | +0.38(+1.44%) |
Oct 09, 2019 | 26.43 | 27.15 | 26.12 | 26.56 | 155,597 | +0.31(+1.20%) |
Oct 08, 2019 | 26.54 | 27.49 | 26.10 | 26.24 | 164,778 | -0.41(-1.55%) |
Oct 07, 2019 | 26.84 | 27.80 | 26.65 | 26.65 | 218,751 | -0.03(-0.11%) |
Oct 04, 2019 | 25.74 | 27.03 | 24.60 | 26.68 | 173,558 | +1.22(+4.79%) |
Oct 03, 2019 | 26.68 | 27.37 | 25.17 | 25.46 | 184,979 | -1.12(-4.22%) |
Oct 02, 2019 | 25.69 | 27.02 | 25.53 | 26.58 | 232,910 | +0.77(+2.97%) |
Oct 01, 2019 | 26.61 | 27.48 | 25.77 | 25.82 | 328,606 | -0.69(-2.60%) |
Sep 30, 2019 | 25.90 | 27.05 | 25.66 | 26.51 | 350,525 | +0.39(+1.51%) |
Sep 27, 2019 | 26.07 | 26.81 | 25.92 | 26.11 | 132,482 | +0.26(+0.99%) |
Sep 26, 2019 | 26.60 | 26.84 | 25.67 | 25.86 | 186,686 | -0.55(-2.09%) |
Sep 25, 2019 | 25.79 | 26.72 | 25.67 | 26.41 | 195,625 | +0.59(+2.29%) |
Sep 24, 2019 | 25.69 | 25.95 | 24.85 | 25.82 | 213,086 | +0.23(+0.88%) |
Sep 23, 2019 | 25.26 | 26.04 | 24.11 | 25.59 | 247,778 | +0.47(+1.88%) |
Sep 20, 2019 | 25.64 | 25.92 | 24.91 | 25.12 | 345,389 | -0.39(-1.54%) |
Sep 19, 2019 | 25.67 | 26.14 | 25.03 | 25.51 | 290,332 | -0.10(-0.38%) |
Sep 18, 2019 | 26.30 | 26.30 | 25.20 | 25.61 | 211,742 | -0.60(-2.29%) |
Sep 17, 2019 | 25.32 | 26.29 | 25.32 | 26.21 | 93,184 | +0.74(+2.90%) |
Sep 16, 2019 | 26.20 | 26.32 | 25.11 | 25.47 | 303,507 | -0.91(-3.47%) |
Sep 13, 2019 | 25.85 | 26.86 | 25.85 | 26.39 | 119,671 | +0.64(+2.48%) |
Sep 12, 2019 | 25.80 | 26.39 | 24.63 | 25.75 | 252,542 | +0.02(+0.08%) |
Sep 11, 2019 | 25.54 | 25.96 | 25.19 | 25.73 | 217,625 | +0.28(+1.08%) |
Sep 10, 2019 | 24.48 | 25.69 | 24.05 | 25.45 | 137,149 | +1.02(+4.19%) |
Sep 09, 2019 | 23.93 | 24.69 | 23.36 | 24.43 | 218,872 | +0.59(+2.48%) |
Sep 06, 2019 | 24.22 | 24.59 | 23.67 | 23.84 | 64,055 | -0.30(-1.26%) |
Sep 05, 2019 | 23.84 | 24.36 | 23.65 | 24.15 | 78,298 | +0.51(+2.16%) |
Sep 04, 2019 | 22.97 | 24.20 | 22.95 | 23.63 | 121,505 | +0.66(+2.87%) |
Sep 03, 2019 | 22.63 | 23.37 | 22.50 | 22.98 | 112,386 | +0.16(+0.69%) |
Aug 30, 2019 | 23.08 | 23.29 | 22.36 | 22.82 | 105,233 | -0.20(-0.85%) |
Aug 29, 2019 | 23.18 | 23.26 | 22.62 | 23.01 | 119,798 | -0.11(-0.47%) |
Aug 28, 2019 | 23.27 | 23.87 | 22.75 | 23.12 | 105,463 | -0.27(-1.14%) |
Aug 27, 2019 | 23.61 | 23.61 | 23.20 | 23.39 | 82,383 | -0.17(-0.71%) |
Aug 26, 2019 | 23.63 | 23.66 | 23.16 | 23.56 | 27,906 | +0.05(+0.21%) |
Aug 23, 2019 | 23.63 | 24.05 | 22.93 | 23.51 | 79,306 | +0.00(+0.00%) |
Aug 22, 2019 | 23.94 | 24.10 | 23.11 | 23.51 | 63,125 | -0.50(-2.09%) |
Aug 21, 2019 | 24.14 | 24.54 | 23.46 | 24.01 | 86,180 | +0.01(+0.04%) |
Aug 20, 2019 | 24.44 | 24.56 | 23.46 | 24.00 | 72,494 | -0.48(-1.97%) |
Aug 19, 2019 | 23.94 | 24.59 | 23.47 | 24.48 | 78,478 | +0.73(+3.06%) |
Aug 16, 2019 | 23.76 | 24.03 | 23.15 | 23.75 | 108,690 | +0.22(+0.92%) |
Aug 15, 2019 | 22.72 | 23.90 | 22.70 | 23.54 | 202,331 | +0.63(+2.75%) |
Aug 14, 2019 | 22.79 | 23.18 | 22.09 | 22.91 | 321,894 | -0.32(-1.40%) |
Aug 13, 2019 | 23.07 | 23.36 | 22.77 | 23.23 | 100,135 | +0.05(+0.21%) |
Aug 12, 2019 | 23.00 | 23.43 | 23.00 | 23.18 | 107,740 | +0.01(+0.04%) |
Aug 09, 2019 | 23.00 | 23.59 | 22.38 | 23.17 | 117,942 | +0.05(+0.21%) |
Aug 08, 2019 | 21.45 | 23.29 | 21.45 | 23.12 | 249,266 | +1.76(+8.24%) |
Aug 07, 2019 | 20.65 | 22.38 | 20.21 | 21.36 | 139,899 | +0.22(+1.02%) |
Aug 06, 2019 | 19.44 | 21.27 | 19.44 | 21.15 | 124,649 | +1.94(+10.09%) |
Aug 05, 2019 | 19.08 | 19.89 | 18.69 | 19.21 | 133,542 | -0.47(-2.40%) |
Aug 02, 2019 | 20.65 | 21.17 | 19.43 | 19.68 | 119,162 | -1.00(-4.85%) |
Aug 01, 2019 | 18.74 | 21.09 | 18.72 | 20.68 | 289,875 | +2.04(+10.92%) |
Jul 31, 2019 | 19.86 | 21.37 | 18.44 | 18.65 | 648,053 | -0.41(-2.17%) |
Jul 30, 2019 | 20.16 | 21.79 | 18.72 | 19.06 | 266,050 | -3.36(-15.00%) |
Jul 29, 2019 | 22.64 | 22.72 | 22.14 | 22.42 | 48,940 | -0.26(-1.13%) |
Jul 26, 2019 | 22.62 | 22.93 | 21.97 | 22.68 | 119,569 | +0.05(+0.22%) |
Jul 25, 2019 | 23.16 | 23.16 | 22.59 | 22.63 | 69,989 | -0.43(-1.88%) |
Jul 24, 2019 | 22.62 | 23.11 | 22.57 | 23.06 | 49,002 | +0.42(+1.87%) |
Jul 23, 2019 | 22.71 | 23.00 | 22.58 | 22.64 | 89,151 | -0.03(-0.13%) |
Jul 22, 2019 | 22.78 | 22.97 | 22.57 | 22.67 | 67,808 | -0.03(-0.13%) |
Jul 19, 2019 | 23.45 | 23.79 | 22.41 | 22.70 | 65,071 | -0.89(-3.79%) |
Jul 18, 2019 | 24.10 | 24.10 | 23.50 | 23.59 | 86,876 | -0.47(-1.96%) |
Jul 17, 2019 | 24.49 | 24.49 | 23.35 | 24.07 | 170,447 | -0.34(-1.41%) |
Jul 16, 2019 | 25.54 | 25.58 | 24.30 | 24.41 | 135,505 | -1.12(-4.39%) |
Jul 15, 2019 | 25.94 | 25.94 | 25.20 | 25.53 | 36,512 | -0.28(-1.07%) |
Jul 12, 2019 | 25.81 | 25.82 | 24.73 | 25.81 | 188,200 | +0.17(+0.65%) |
Jul 11, 2019 | 26.04 | 26.84 | 25.59 | 25.64 | 326,291 | -0.28(-1.06%) |
Jul 10, 2019 | 26.01 | 26.52 | 25.59 | 25.92 | 89,276 | -0.17(-0.64%) |
Jul 09, 2019 | 25.93 | 26.16 | 25.73 | 26.08 | 58,563 | +0.09(+0.34%) |
Jul 08, 2019 | 26.30 | 26.51 | 25.84 | 25.99 | 181,253 | -0.21(-0.79%) |
Jul 05, 2019 | 25.98 | 26.56 | 25.85 | 26.20 | 125,466 | +0.44(+1.72%) |
Jul 03, 2019 | 26.56 | 26.56 | 25.74 | 25.76 | 80,933 | -0.65(-2.46%) |
Jul 02, 2019 | 26.45 | 26.78 | 26.07 | 26.41 | 279,048 | -0.15(-0.56%) |
Jul 01, 2019 | 26.96 | 27.13 | 26.46 | 26.56 | 187,651 | -0.41(-1.53%) |
Jun 28, 2019 | 26.43 | 27.05 | 26.12 | 26.97 | 2,558,544 | +0.05(+0.18%) |
Jun 27, 2019 | 26.81 | 27.51 | 26.45 | 26.92 | 201,301 | +0.10(+0.37%) |
Jun 26, 2019 | 26.99 | 27.18 | 26.48 | 26.82 | 180,163 | -0.03(-0.11%) |
Jun 25, 2019 | 27.38 | 27.54 | 26.60 | 26.85 | 57,205 | -0.48(-1.76%) |
Jun 24, 2019 | 27.19 | 28.03 | 26.93 | 27.33 | 114,224 | +0.32(+1.20%) |
Jun 21, 2019 | 27.21 | 28.18 | 26.57 | 27.01 | 193,182 | -0.53(-1.93%) |
Jun 20, 2019 | 27.67 | 28.24 | 26.48 | 27.54 | 97,192 | -0.16(-0.57%) |
Jun 19, 2019 | 27.71 | 28.51 | 27.43 | 27.70 | 82,510 | +0.15(+0.54%) |
Jun 18, 2019 | 27.20 | 27.78 | 27.20 | 27.55 | 107,878 | +0.49(+1.82%) |
Jun 17, 2019 | 27.05 | 27.74 | 26.70 | 27.06 | 134,819 | +0.00(+0.00%) |
Jun 14, 2019 | 26.88 | 27.24 | 26.53 | 27.06 | 161,154 | +0.39(+1.48%) |
Jun 13, 2019 | 26.79 | 26.80 | 26.08 | 26.66 | 178,858 | -0.03(-0.11%) |
Jun 12, 2019 | 26.29 | 26.86 | 25.55 | 26.69 | 214,632 | +0.56(+2.15%) |
Jun 11, 2019 | 26.56 | 27.05 | 25.98 | 26.13 | 152,485 | -0.42(-1.59%) |
Jun 10, 2019 | 24.46 | 26.56 | 24.46 | 26.56 | 198,801 | +2.26(+9.31%) |
Jun 07, 2019 | 25.62 | 25.84 | 23.87 | 24.29 | 178,744 | -1.42(-5.51%) |
Jun 06, 2019 | 25.47 | 26.03 | 25.12 | 25.71 | 40,830 | +0.27(+1.04%) |
Jun 05, 2019 | 26.05 | 26.05 | 24.21 | 25.44 | 80,907 | -0.51(-1.97%) |
Jun 04, 2019 | 26.25 | 26.25 | 25.53 | 25.96 | 29,309 | -0.27(-1.01%) |
Jun 03, 2019 | 25.47 | 26.31 | 25.47 | 26.22 | 56,618 | +0.83(+3.25%) |
May 31, 2019 | 26.16 | 26.48 | 25.23 | 25.39 | 60,801 | -1.03(-3.91%) |
May 30, 2019 | 26.56 | 26.56 | 25.98 | 26.43 | 38,669 | -0.13(-0.48%) |
May 29, 2019 | 26.10 | 26.56 | 25.95 | 26.56 | 48,697 | +0.10(+0.37%) |
May 28, 2019 | 26.18 | 26.46 | 26.06 | 26.46 | 85,555 | +0.23(+0.86%) |
May 24, 2019 | 25.57 | 26.46 | 25.28 | 26.23 | 56,226 | +0.78(+3.05%) |
May 23, 2019 | 25.25 | 26.05 | 25.08 | 25.45 | 34,483 | +0.15(+0.58%) |
May 22, 2019 | 25.54 | 25.72 | 25.25 | 25.31 | 33,144 | -0.29(-1.15%) |
May 21, 2019 | 25.49 | 26.03 | 25.11 | 25.60 | 67,869 | +0.04(+0.15%) |
May 20, 2019 | 24.87 | 25.57 | 24.74 | 25.56 | 72,479 | +0.65(+2.61%) |
May 17, 2019 | 25.08 | 25.33 | 24.66 | 24.91 | 73,307 | -0.28(-1.09%) |
May 16, 2019 | 25.72 | 25.72 | 25.10 | 25.19 | 44,372 | -0.36(-1.42%) |
May 15, 2019 | 25.50 | 25.82 | 25.08 | 25.55 | 78,253 | +0.13(+0.50%) |
May 14, 2019 | 25.42 | 25.89 | 24.71 | 25.42 | 117,802 | -0.03(-0.12%) |
May 13, 2019 | 24.34 | 25.86 | 24.34 | 25.45 | 76,922 | +0.87(+3.52%) |
May 10, 2019 | 24.59 | 24.70 | 24.15 | 24.59 | 36,196 | +0.15(+0.60%) |
May 09, 2019 | 24.64 | 25.65 | 24.15 | 24.44 | 88,311 | -0.15(-0.60%) |
May 08, 2019 | 24.04 | 26.01 | 24.04 | 24.59 | 123,583 | +0.56(+2.33%) |
May 07, 2019 | 24.59 | 24.71 | 23.85 | 24.03 | 120,171 | -0.44(-1.81%) |
May 06, 2019 | 25.02 | 26.59 | 24.18 | 24.47 | 79,055 | -0.92(-3.64%) |
May 03, 2019 | 26.29 | 26.35 | 24.61 | 25.39 | 154,342 | -0.72(-2.75%) |
May 02, 2019 | 26.67 | 27.18 | 26.02 | 26.11 | 41,266 | -0.62(-2.32%) |