Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.32 | 15.45 | 14.65 | 15.08 | 6,144,289 | -0.44(-2.82%) |
Apr 29, 2020 | 14.90 | 15.74 | 14.89 | 15.52 | 6,893,950 | +1.19(+8.32%) |
Apr 28, 2020 | 13.64 | 14.55 | 13.54 | 14.33 | 4,953,382 | +1.01(+7.61%) |
Apr 27, 2020 | 13.51 | 13.65 | 13.24 | 13.31 | 2,470,693 | +0.05(+0.37%) |
Apr 24, 2020 | 13.45 | 13.50 | 12.97 | 13.27 | 1,448,355 | -0.04(-0.30%) |
Apr 23, 2020 | 13.44 | 13.69 | 13.31 | 13.31 | 1,657,443 | +0.00(+0.00%) |
Apr 22, 2020 | 13.85 | 13.89 | 13.04 | 13.31 | 2,631,141 | -0.33(-2.40%) |
Apr 21, 2020 | 13.65 | 13.88 | 13.45 | 13.63 | 2,199,892 | -0.26(-1.86%) |
Apr 20, 2020 | 13.97 | 14.12 | 13.55 | 13.89 | 2,200,474 | -0.36(-2.51%) |
Apr 17, 2020 | 14.66 | 14.66 | 14.15 | 14.25 | 3,167,527 | +0.54(+3.91%) |
Apr 16, 2020 | 14.46 | 14.46 | 13.63 | 13.71 | 3,059,434 | -0.97(-6.63%) |
Apr 15, 2020 | 15.21 | 15.23 | 14.27 | 14.69 | 4,226,084 | -0.22(-1.47%) |
Apr 14, 2020 | 15.04 | 15.39 | 14.84 | 14.90 | 3,297,620 | +0.45(+3.09%) |
Apr 13, 2020 | 15.71 | 15.73 | 14.06 | 14.46 | 2,970,741 | -0.73(-4.84%) |
Apr 09, 2020 | 15.30 | 15.80 | 14.62 | 15.19 | 5,768,041 | +1.03(+7.29%) |
Apr 08, 2020 | 13.97 | 14.26 | 13.65 | 14.16 | 2,807,246 | +0.84(+6.34%) |
Apr 07, 2020 | 14.19 | 14.77 | 13.19 | 13.31 | 3,995,512 | +0.60(+4.68%) |
Apr 06, 2020 | 12.76 | 13.01 | 12.27 | 12.72 | 3,141,375 | +0.51(+4.15%) |
Apr 03, 2020 | 12.87 | 12.87 | 11.87 | 12.21 | 2,825,909 | -0.36(-2.84%) |
Apr 02, 2020 | 13.21 | 13.25 | 12.52 | 12.57 | 1,732,292 | -0.44(-3.36%) |
Apr 01, 2020 | 13.99 | 14.02 | 12.98 | 13.01 | 2,175,367 | -1.62(-11.07%) |
Mar 31, 2020 | 14.85 | 15.26 | 14.47 | 14.63 | 1,066,515 | +0.13(+0.89%) |
Mar 30, 2020 | 14.89 | 15.04 | 13.91 | 14.50 | 1,885,362 | -0.94(-6.11%) |
Mar 27, 2020 | 16.39 | 16.43 | 15.30 | 15.44 | 2,323,451 | -1.26(-7.55%) |
Mar 26, 2020 | 16.86 | 17.92 | 16.28 | 16.70 | 3,971,032 | +0.50(+3.06%) |
Mar 25, 2020 | 16.78 | 17.12 | 15.04 | 16.20 | 5,455,127 | +1.34(+9.02%) |
Mar 24, 2020 | 14.24 | 15.43 | 13.90 | 14.86 | 3,461,909 | +2.37(+19.00%) |
Mar 23, 2020 | 12.75 | 12.89 | 12.01 | 12.49 | 2,428,695 | +0.09(+0.72%) |
Mar 20, 2020 | 12.78 | 13.97 | 12.23 | 12.40 | 2,456,795 | +0.33(+2.71%) |
Mar 19, 2020 | 12.59 | 12.74 | 11.17 | 12.07 | 2,976,568 | -0.60(-4.70%) |
Mar 18, 2020 | 14.80 | 14.84 | 11.59 | 12.67 | 3,352,656 | -3.20(-20.15%) |
Mar 17, 2020 | 16.52 | 17.17 | 15.17 | 15.87 | 2,051,082 | -0.24(-1.48%) |
Mar 16, 2020 | 16.14 | 16.64 | 15.14 | 16.11 | 2,558,434 | -1.98(-10.93%) |
Mar 13, 2020 | 19.73 | 19.74 | 16.57 | 18.08 | 1,968,840 | +1.41(+8.46%) |
Mar 12, 2020 | 18.11 | 19.47 | 16.64 | 16.67 | 1,858,858 | -3.37(-16.80%) |
Mar 11, 2020 | 20.93 | 20.93 | 19.73 | 20.04 | 1,108,696 | -1.51(-7.00%) |
Mar 10, 2020 | 21.23 | 21.64 | 19.92 | 21.55 | 1,589,402 | +1.25(+6.16%) |
Mar 09, 2020 | 20.85 | 21.63 | 20.06 | 20.30 | 2,046,171 | -1.48(-6.79%) |
Mar 06, 2020 | 20.94 | 22.31 | 20.62 | 21.77 | 2,387,001 | +0.27(+1.25%) |
Mar 05, 2020 | 22.92 | 22.92 | 21.45 | 21.51 | 1,098,603 | -2.13(-9.03%) |
Mar 04, 2020 | 23.47 | 23.70 | 22.66 | 23.64 | 405,810 | +0.57(+2.45%) |
Mar 03, 2020 | 24.29 | 24.57 | 22.97 | 23.08 | 565,719 | -0.51(-2.15%) |
Mar 02, 2020 | 23.65 | 23.66 | 22.52 | 23.58 | 442,144 | -0.15(-0.63%) |
Feb 28, 2020 | 23.93 | 24.27 | 23.43 | 23.73 | 401,643 | -0.74(-3.04%) |
Feb 27, 2020 | 24.88 | 25.77 | 23.97 | 24.48 | 339,589 | -1.30(-5.05%) |
Feb 26, 2020 | 26.93 | 27.06 | 25.69 | 25.78 | 164,198 | -0.93(-3.49%) |
Feb 25, 2020 | 28.49 | 28.78 | 26.71 | 26.71 | 118,884 | -1.74(-6.11%) |
Feb 24, 2020 | 28.95 | 29.09 | 28.20 | 28.45 | 112,168 | -1.78(-5.89%) |
Feb 21, 2020 | 30.39 | 30.42 | 29.83 | 30.23 | 22,257 | -0.38(-1.23%) |
Feb 20, 2020 | 30.53 | 30.85 | 30.53 | 30.60 | 4,536 | -0.02(-0.06%) |
Feb 19, 2020 | 30.97 | 30.97 | 30.62 | 30.62 | 15,685 | -0.26(-0.84%) |
Feb 18, 2020 | 30.99 | 31.13 | 30.72 | 30.88 | 17,842 | -0.23(-0.75%) |
Feb 14, 2020 | 31.50 | 31.56 | 31.08 | 31.11 | 19,941 | -0.34(-1.09%) |
Feb 13, 2020 | 31.38 | 31.52 | 31.34 | 31.46 | 15,955 | -0.24(-0.75%) |
Feb 12, 2020 | 31.39 | 31.75 | 31.38 | 31.69 | 27,259 | +0.44(+1.40%) |
Feb 11, 2020 | 30.79 | 31.35 | 30.79 | 31.26 | 13,924 | +0.64(+2.08%) |
Feb 10, 2020 | 30.55 | 30.65 | 30.38 | 30.62 | 45,861 | +0.03(+0.10%) |
Feb 07, 2020 | 30.72 | 30.75 | 30.53 | 30.59 | 23,164 | -0.35(-1.12%) |
Feb 06, 2020 | 31.42 | 31.57 | 30.87 | 30.94 | 10,783 | -0.34(-1.10%) |
Feb 05, 2020 | 31.01 | 31.36 | 30.96 | 31.28 | 33,467 | +0.60(+1.96%) |
Feb 04, 2020 | 30.28 | 30.73 | 30.28 | 30.68 | 103,915 | +0.85(+2.84%) |
Feb 03, 2020 | 29.78 | 30.22 | 29.65 | 29.84 | 52,042 | +0.21(+0.70%) |
Jan 31, 2020 | 29.96 | 29.96 | 29.56 | 29.63 | 43,508 | -0.75(-2.48%) |
Jan 30, 2020 | 29.79 | 30.39 | 29.76 | 30.38 | 25,380 | +0.22(+0.72%) |
Jan 29, 2020 | 30.45 | 30.62 | 30.12 | 30.17 | 71,493 | -0.28(-0.91%) |
Jan 28, 2020 | 30.19 | 30.57 | 30.17 | 30.44 | 27,761 | +0.41(+1.36%) |
Jan 27, 2020 | 30.03 | 30.20 | 29.74 | 30.04 | 188,006 | -1.02(-3.30%) |
Jan 24, 2020 | 31.61 | 31.61 | 30.58 | 31.06 | 73,520 | -0.57(-1.79%) |
Jan 23, 2020 | 30.85 | 31.62 | 30.36 | 31.62 | 35,444 | +0.64(+2.05%) |
Jan 22, 2020 | 31.27 | 31.32 | 30.92 | 30.99 | 97,183 | -0.02(-0.08%) |
Jan 21, 2020 | 31.46 | 31.70 | 30.72 | 31.01 | 39,145 | -1.01(-3.15%) |
Jan 17, 2020 | 32.00 | 32.13 | 31.89 | 32.02 | 29,710 | +0.05(+0.16%) |
Jan 16, 2020 | 31.68 | 31.97 | 31.68 | 31.97 | 15,070 | +0.46(+1.45%) |
Jan 15, 2020 | 31.42 | 31.65 | 31.42 | 31.52 | 19,849 | +0.08(+0.24%) |
Jan 14, 2020 | 31.37 | 31.77 | 31.37 | 31.44 | 28,503 | +0.25(+0.81%) |
Jan 13, 2020 | 31.15 | 31.23 | 31.10 | 31.19 | 3,506 | +0.05(+0.16%) |
Jan 10, 2020 | 31.17 | 31.19 | 31.08 | 31.14 | 2,920 | -0.07(-0.22%) |
Jan 09, 2020 | 31.24 | 31.39 | 31.08 | 31.20 | 16,712 | +0.15(+0.49%) |
Jan 08, 2020 | 30.67 | 31.22 | 30.67 | 31.05 | 25,539 | +0.33(+1.07%) |
Jan 07, 2020 | 30.79 | 30.94 | 30.68 | 30.72 | 42,332 | -0.10(-0.31%) |
Jan 06, 2020 | 30.56 | 30.84 | 30.56 | 30.82 | 26,927 | -0.13(-0.42%) |
Jan 03, 2020 | 30.96 | 31.10 | 30.68 | 30.95 | 32,127 | -0.68(-2.14%) |
Jan 02, 2020 | 31.63 | 31.73 | 31.44 | 31.63 | 9,217 | +0.35(+1.11%) |
Dec 31, 2019 | 31.15 | 31.34 | 31.15 | 31.28 | 2,819 | +0.07(+0.23%) |
Dec 30, 2019 | 31.44 | 31.44 | 31.14 | 31.21 | 35,631 | -0.18(-0.58%) |
Dec 27, 2019 | 31.82 | 31.82 | 31.33 | 31.39 | 9,970 | -0.43(-1.36%) |
Dec 26, 2019 | 31.81 | 31.86 | 31.70 | 31.82 | 16,581 | +0.03(+0.11%) |
Dec 24, 2019 | 31.80 | 31.80 | 31.72 | 31.79 | 906 | -0.06(-0.18%) |
Dec 23, 2019 | 31.77 | 32.06 | 31.77 | 31.85 | 8,516 | +0.19(+0.61%) |
Dec 20, 2019 | 31.67 | 31.70 | 31.55 | 31.65 | 8,665 | +0.12(+0.37%) |
Dec 19, 2019 | 31.33 | 31.54 | 31.33 | 31.54 | 4,811 | +0.24(+0.75%) |
Dec 18, 2019 | 31.47 | 31.54 | 31.27 | 31.30 | 4,617 | -0.18(-0.57%) |
Dec 17, 2019 | 31.26 | 31.54 | 31.22 | 31.48 | 4,261 | +0.20(+0.64%) |
Dec 16, 2019 | 31.04 | 31.51 | 31.04 | 31.28 | 25,422 | +0.34(+1.11%) |
Dec 13, 2019 | 30.98 | 31.15 | 30.88 | 30.94 | 7,034 | +0.08(+0.25%) |
Dec 12, 2019 | 30.58 | 31.14 | 30.58 | 30.86 | 12,949 | +0.35(+1.16%) |
Dec 11, 2019 | 30.65 | 30.65 | 30.42 | 30.51 | 27,282 | -0.03(-0.11%) |
Dec 10, 2019 | 30.74 | 30.86 | 30.54 | 30.54 | 10,075 | -0.30(-0.97%) |
Dec 09, 2019 | 30.96 | 30.97 | 30.83 | 30.84 | 8,473 | -0.12(-0.40%) |
Dec 06, 2019 | 31.08 | 31.08 | 30.96 | 30.96 | 2,344 | +0.31(+1.00%) |
Dec 05, 2019 | 30.78 | 30.81 | 30.65 | 30.66 | 4,350 | -0.11(-0.34%) |
Dec 04, 2019 | 30.73 | 31.00 | 30.73 | 30.76 | 4,622 | +0.26(+0.86%) |
Dec 03, 2019 | 30.81 | 30.81 | 30.23 | 30.50 | 16,876 | -0.46(-1.49%) |
Dec 02, 2019 | 31.31 | 31.46 | 30.96 | 30.96 | 7,721 | -0.35(-1.12%) |
Nov 29, 2019 | 31.30 | 31.50 | 31.30 | 31.31 | 5,403 | -0.07(-0.23%) |
Nov 27, 2019 | 31.41 | 31.50 | 31.33 | 31.38 | 4,383 | -0.04(-0.11%) |
Nov 26, 2019 | 31.29 | 31.42 | 31.21 | 31.42 | 6,393 | +0.14(+0.44%) |
Nov 25, 2019 | 31.09 | 31.38 | 31.04 | 31.28 | 9,930 | +0.32(+1.05%) |
Nov 22, 2019 | 30.76 | 30.97 | 30.76 | 30.96 | 8,665 | +0.27(+0.89%) |
Nov 21, 2019 | 30.86 | 30.93 | 30.65 | 30.68 | 5,167 | -0.13(-0.41%) |
Nov 20, 2019 | 31.19 | 31.21 | 30.68 | 30.81 | 9,334 | -0.54(-1.74%) |
Nov 19, 2019 | 31.22 | 31.39 | 31.22 | 31.35 | 2,695 | +0.23(+0.75%) |
Nov 18, 2019 | 31.21 | 31.21 | 31.03 | 31.12 | 4,050 | -0.12(-0.37%) |
Nov 15, 2019 | 31.13 | 31.32 | 31.13 | 31.24 | 4,689 | +0.20(+0.63%) |
Nov 14, 2019 | 31.00 | 31.05 | 30.88 | 31.04 | 10,363 | -0.01(-0.05%) |
Nov 13, 2019 | 31.05 | 31.08 | 30.91 | 31.05 | 9,535 | -0.08(-0.25%) |
Nov 12, 2019 | 31.50 | 31.50 | 31.10 | 31.13 | 7,835 | -0.34(-1.09%) |
Nov 11, 2019 | 31.34 | 31.51 | 31.34 | 31.48 | 4,453 | +0.05(+0.16%) |
Nov 08, 2019 | 31.41 | 31.43 | 31.16 | 31.43 | 5,709 | -0.01(-0.03%) |
Nov 07, 2019 | 31.44 | 31.70 | 31.42 | 31.44 | 20,304 | +0.15(+0.47%) |
Nov 06, 2019 | 31.32 | 31.32 | 31.12 | 31.29 | 15,689 | +0.08(+0.25%) |
Nov 05, 2019 | 31.14 | 31.41 | 31.14 | 31.21 | 10,045 | +0.17(+0.56%) |
Nov 04, 2019 | 30.86 | 31.05 | 30.86 | 31.04 | 5,788 | +0.35(+1.13%) |
Nov 01, 2019 | 30.56 | 30.71 | 30.54 | 30.69 | 16,209 | +0.28(+0.94%) |
Oct 31, 2019 | 30.43 | 30.44 | 30.34 | 30.41 | 4,970 | -0.17(-0.55%) |
Oct 30, 2019 | 30.62 | 30.62 | 30.36 | 30.58 | 7,910 | -0.09(-0.28%) |
Oct 29, 2019 | 30.64 | 30.79 | 30.56 | 30.66 | 16,066 | -0.06(-0.19%) |
Oct 28, 2019 | 30.58 | 30.83 | 30.54 | 30.72 | 10,638 | +0.23(+0.74%) |
Oct 25, 2019 | 29.97 | 30.50 | 29.97 | 30.50 | 7,748 | +0.65(+2.17%) |
Oct 24, 2019 | 30.03 | 30.30 | 29.71 | 29.85 | 14,695 | +0.18(+0.62%) |
Oct 23, 2019 | 29.55 | 29.70 | 29.54 | 29.67 | 7,308 | -0.01(-0.02%) |
Oct 22, 2019 | 29.63 | 29.73 | 29.62 | 29.67 | 5,464 | -0.00(-0.00%) |
Oct 21, 2019 | 29.53 | 29.77 | 29.53 | 29.67 | 5,822 | +0.32(+1.08%) |
Oct 18, 2019 | 29.49 | 29.57 | 29.36 | 29.36 | 3,058 | +0.03(+0.09%) |
Oct 17, 2019 | 29.47 | 29.50 | 29.33 | 29.33 | 11,097 | +0.08(+0.27%) |
Oct 16, 2019 | 29.31 | 29.46 | 29.25 | 29.25 | 6,944 | -0.04(-0.13%) |
Oct 15, 2019 | 29.03 | 29.37 | 29.03 | 29.29 | 9,921 | +0.44(+1.51%) |
Oct 14, 2019 | 28.66 | 28.88 | 28.66 | 28.85 | 10,646 | +0.05(+0.19%) |
Oct 11, 2019 | 29.00 | 29.13 | 28.74 | 28.80 | 33,541 | +0.41(+1.45%) |
Oct 10, 2019 | 27.90 | 28.43 | 27.90 | 28.39 | 17,941 | +0.17(+0.59%) |
Oct 09, 2019 | 27.96 | 28.39 | 27.96 | 28.22 | 18,172 | +0.33(+1.20%) |
Oct 08, 2019 | 27.73 | 28.15 | 27.73 | 27.89 | 7,155 | -0.12(-0.42%) |
Oct 07, 2019 | 27.96 | 28.21 | 27.94 | 28.01 | 30,221 | +0.12(+0.43%) |
Oct 04, 2019 | 27.64 | 27.89 | 27.56 | 27.89 | 20,185 | +0.33(+1.21%) |
Oct 03, 2019 | 27.69 | 27.69 | 27.16 | 27.55 | 25,464 | -0.25(-0.92%) |
Oct 02, 2019 | 28.41 | 28.47 | 27.37 | 27.81 | 31,771 | -0.83(-2.91%) |
Oct 01, 2019 | 29.07 | 29.21 | 28.50 | 28.64 | 11,210 | -0.15(-0.51%) |
Sep 30, 2019 | 28.94 | 28.97 | 28.73 | 28.79 | 4,808 | +0.02(+0.06%) |
Sep 27, 2019 | 29.09 | 29.20 | 28.77 | 28.77 | 7,748 | -0.21(-0.74%) |
Sep 26, 2019 | 29.02 | 29.02 | 28.87 | 28.99 | 6,739 | -0.11(-0.37%) |
Sep 25, 2019 | 29.00 | 29.23 | 28.90 | 29.09 | 16,673 | +0.19(+0.67%) |
Sep 24, 2019 | 29.13 | 29.31 | 28.78 | 28.90 | 28,284 | -0.13(-0.44%) |
Sep 23, 2019 | 29.11 | 29.15 | 28.87 | 29.03 | 93,414 | -0.17(-0.59%) |
Sep 20, 2019 | 29.37 | 29.47 | 29.20 | 29.20 | 14,578 | -0.17(-0.57%) |
Sep 19, 2019 | 29.61 | 29.62 | 29.33 | 29.37 | 5,310 | -0.23(-0.76%) |
Sep 18, 2019 | 29.50 | 29.62 | 29.33 | 29.59 | 22,838 | +0.09(+0.30%) |
Sep 17, 2019 | 29.18 | 29.62 | 29.18 | 29.50 | 6,431 | +0.20(+0.67%) |
Sep 16, 2019 | 29.21 | 29.54 | 29.21 | 29.31 | 23,231 | -0.73(-2.42%) |
Sep 13, 2019 | 29.92 | 30.13 | 29.92 | 30.03 | 4,893 | +0.30(+1.02%) |
Sep 12, 2019 | 29.65 | 29.87 | 29.54 | 29.73 | 15,381 | +0.12(+0.40%) |
Sep 11, 2019 | 29.07 | 29.61 | 29.06 | 29.61 | 14,915 | +0.52(+1.79%) |
Sep 10, 2019 | 28.86 | 29.09 | 28.86 | 29.09 | 10,570 | +0.25(+0.85%) |
Sep 09, 2019 | 28.60 | 28.86 | 28.42 | 28.85 | 7,377 | +0.28(+1.00%) |
Sep 06, 2019 | 28.64 | 28.77 | 28.56 | 28.56 | 3,670 | +0.00(+0.00%) |
Sep 05, 2019 | 28.36 | 28.78 | 28.36 | 28.56 | 66,221 | +0.55(+1.96%) |
Sep 04, 2019 | 27.93 | 28.13 | 27.84 | 28.01 | 50,544 | +0.20(+0.71%) |
Sep 03, 2019 | 27.88 | 27.96 | 27.58 | 27.82 | 9,568 | -0.35(-1.25%) |
Aug 30, 2019 | 28.29 | 28.42 | 28.08 | 28.17 | 8,971 | +0.01(+0.03%) |
Aug 29, 2019 | 27.76 | 28.17 | 27.76 | 28.16 | 10,460 | +0.64(+2.32%) |
Aug 28, 2019 | 27.16 | 27.62 | 27.02 | 27.52 | 21,020 | +0.26(+0.97%) |
Aug 27, 2019 | 27.65 | 27.65 | 27.09 | 27.26 | 18,527 | -0.17(-0.61%) |
Aug 26, 2019 | 27.60 | 27.60 | 27.36 | 27.43 | 39,181 | +0.09(+0.32%) |
Aug 23, 2019 | 27.98 | 28.13 | 27.33 | 27.34 | 25,181 | -0.69(-2.45%) |
Aug 22, 2019 | 28.17 | 28.17 | 27.86 | 28.02 | 4,938 | +0.06(+0.21%) |
Aug 21, 2019 | 27.86 | 28.02 | 27.86 | 27.96 | 4,474 | +0.28(+1.03%) |
Aug 20, 2019 | 27.81 | 27.81 | 27.62 | 27.68 | 31,709 | -0.26(-0.91%) |
Aug 19, 2019 | 27.98 | 28.12 | 27.89 | 27.94 | 22,779 | +0.26(+0.96%) |
Aug 16, 2019 | 27.23 | 27.72 | 27.23 | 27.67 | 55,765 | +0.56(+2.06%) |
Aug 15, 2019 | 27.52 | 27.52 | 27.08 | 27.11 | 33,823 | -0.26(-0.97%) |
Aug 14, 2019 | 27.83 | 27.88 | 27.28 | 27.38 | 46,606 | -0.90(-3.19%) |
Aug 13, 2019 | 28.10 | 28.62 | 28.04 | 28.28 | 18,456 | +0.06(+0.21%) |
Aug 12, 2019 | 28.46 | 28.51 | 28.16 | 28.22 | 19,366 | -0.76(-2.61%) |
Aug 09, 2019 | 29.29 | 29.29 | 28.79 | 28.98 | 19,676 | -0.50(-1.70%) |
Aug 08, 2019 | 29.26 | 29.53 | 29.25 | 29.48 | 4,593 | +0.46(+1.59%) |
Aug 07, 2019 | 28.63 | 29.06 | 28.43 | 29.01 | 45,519 | +0.17(+0.58%) |
Aug 06, 2019 | 28.82 | 28.88 | 28.59 | 28.85 | 19,117 | +0.32(+1.13%) |
Aug 05, 2019 | 29.18 | 29.18 | 28.30 | 28.52 | 33,756 | -0.90(-3.07%) |
Aug 02, 2019 | 29.62 | 29.62 | 29.27 | 29.43 | 9,277 | -0.17(-0.56%) |
Aug 01, 2019 | 30.01 | 30.17 | 29.49 | 29.59 | 16,629 | -0.29(-0.99%) |
Jul 31, 2019 | 30.38 | 30.41 | 29.87 | 29.89 | 17,407 | -0.40(-1.32%) |
Jul 30, 2019 | 30.13 | 30.33 | 30.02 | 30.29 | 11,435 | -0.12(-0.39%) |
Jul 29, 2019 | 30.41 | 30.51 | 30.32 | 30.41 | 9,703 | -0.16(-0.51%) |
Jul 26, 2019 | 30.75 | 30.78 | 30.56 | 30.56 | 8,155 | -0.12(-0.38%) |
Jul 25, 2019 | 31.18 | 31.19 | 30.68 | 30.68 | 18,479 | -1.00(-3.16%) |
Jul 24, 2019 | 31.29 | 31.74 | 31.26 | 31.68 | 10,239 | +0.38(+1.22%) |
Jul 23, 2019 | 30.84 | 31.32 | 30.84 | 31.30 | 36,061 | +0.55(+1.79%) |
Jul 22, 2019 | 30.69 | 30.94 | 30.69 | 30.75 | 5,301 | +0.03(+0.10%) |
Jul 19, 2019 | 31.13 | 31.13 | 30.72 | 30.72 | 8,257 | -0.31(-0.98%) |
Jul 18, 2019 | 30.84 | 31.05 | 30.80 | 31.03 | 97,745 | +0.16(+0.51%) |
Jul 17, 2019 | 31.29 | 31.29 | 30.82 | 30.87 | 21,565 | -0.44(-1.41%) |
Jul 16, 2019 | 30.72 | 31.36 | 30.72 | 31.31 | 24,137 | +0.61(+1.98%) |
Jul 15, 2019 | 30.78 | 30.80 | 30.67 | 30.70 | 14,310 | -0.01(-0.03%) |
Jul 12, 2019 | 30.44 | 30.77 | 30.41 | 30.71 | 16,107 | +0.38(+1.26%) |
Jul 11, 2019 | 30.54 | 30.54 | 30.28 | 30.33 | 474,677 | +0.03(+0.10%) |
Jul 10, 2019 | 30.27 | 30.52 | 30.15 | 30.30 | 59,964 | +0.18(+0.59%) |
Jul 09, 2019 | 30.32 | 30.33 | 30.04 | 30.12 | 3,782 | -0.33(-1.10%) |
Jul 08, 2019 | 30.24 | 30.51 | 30.24 | 30.46 | 9,118 | +0.09(+0.29%) |
Jul 05, 2019 | 30.14 | 30.44 | 30.06 | 30.37 | 40,473 | +0.14(+0.46%) |
Jul 03, 2019 | 30.04 | 30.38 | 30.02 | 30.23 | 10,092 | +0.37(+1.24%) |
Jul 02, 2019 | 29.98 | 30.17 | 29.72 | 29.86 | 16,728 | -0.03(-0.10%) |
Jul 01, 2019 | 29.85 | 30.02 | 29.72 | 29.89 | 9,526 | +0.24(+0.79%) |
Jun 28, 2019 | 29.48 | 29.71 | 29.48 | 29.65 | 6,422 | +0.33(+1.14%) |
Jun 27, 2019 | 29.12 | 29.44 | 29.11 | 29.32 | 2,862 | +0.26(+0.91%) |
Jun 26, 2019 | 28.92 | 29.21 | 28.92 | 29.05 | 11,923 | +0.08(+0.27%) |
Jun 25, 2019 | 29.22 | 29.32 | 28.94 | 28.98 | 9,906 | -0.32(-1.10%) |
Jun 24, 2019 | 29.30 | 29.39 | 29.20 | 29.30 | 16,767 | -0.05(-0.17%) |
Jun 21, 2019 | 29.47 | 29.75 | 29.31 | 29.35 | 10,602 | -0.23(-0.76%) |
Jun 20, 2019 | 30.01 | 30.01 | 29.47 | 29.57 | 7,318 | -0.26(-0.85%) |
Jun 19, 2019 | 29.75 | 29.92 | 29.72 | 29.83 | 8,967 | +0.16(+0.53%) |
Jun 18, 2019 | 29.44 | 29.86 | 29.44 | 29.67 | 8,949 | +0.26(+0.87%) |
Jun 17, 2019 | 29.49 | 29.61 | 29.41 | 29.42 | 3,960 | -0.32(-1.07%) |
Jun 14, 2019 | 29.93 | 30.01 | 29.63 | 29.73 | 6,014 | -0.25(-0.84%) |
Jun 13, 2019 | 29.27 | 30.15 | 29.27 | 29.99 | 19,133 | +0.81(+2.79%) |
Jun 12, 2019 | 29.09 | 29.26 | 29.05 | 29.17 | 304,128 | +0.12(+0.41%) |
Jun 11, 2019 | 29.13 | 29.13 | 28.98 | 29.05 | 10,223 | +0.03(+0.10%) |
Jun 10, 2019 | 29.18 | 29.34 | 29.03 | 29.03 | 5,742 | -0.02(-0.06%) |
Jun 07, 2019 | 28.98 | 29.30 | 28.95 | 29.04 | 28,443 | +0.17(+0.58%) |
Jun 06, 2019 | 28.69 | 29.00 | 28.67 | 28.88 | 7,928 | -0.03(-0.10%) |
Jun 05, 2019 | 28.66 | 28.91 | 28.61 | 28.91 | 7,879 | +0.39(+1.38%) |
Jun 04, 2019 | 27.72 | 28.51 | 27.72 | 28.51 | 272,814 | +1.10(+4.01%) |
Jun 03, 2019 | 27.27 | 27.68 | 27.27 | 27.41 | 13,827 | +0.08(+0.28%) |
May 31, 2019 | 27.61 | 27.65 | 27.27 | 27.34 | 25,385 | -0.49(-1.76%) |
May 30, 2019 | 27.83 | 28.09 | 27.72 | 27.83 | 21,650 | -0.04(-0.14%) |
May 29, 2019 | 27.97 | 27.97 | 27.69 | 27.87 | 7,294 | -0.19(-0.67%) |
May 28, 2019 | 28.35 | 28.35 | 28.05 | 28.05 | 47,068 | -0.22(-0.76%) |
May 24, 2019 | 28.51 | 28.63 | 28.18 | 28.27 | 9,073 | -0.03(-0.10%) |
May 23, 2019 | 28.39 | 28.41 | 28.10 | 28.30 | 12,076 | -0.28(-0.97%) |
May 22, 2019 | 29.00 | 29.00 | 28.54 | 28.58 | 6,365 | -0.55(-1.88%) |
May 21, 2019 | 28.83 | 29.17 | 28.83 | 29.12 | 7,607 | +0.34(+1.19%) |
May 20, 2019 | 28.71 | 28.92 | 28.68 | 28.78 | 11,284 | -0.21(-0.74%) |
May 17, 2019 | 29.05 | 29.12 | 29.00 | 29.00 | 3,364 | -0.25(-0.87%) |
May 16, 2019 | 29.18 | 29.53 | 29.15 | 29.25 | 9,268 | +0.11(+0.38%) |
May 15, 2019 | 28.81 | 29.19 | 28.62 | 29.14 | 2,780 | -0.01(-0.05%) |
May 14, 2019 | 28.87 | 29.28 | 28.87 | 29.15 | 5,236 | +0.27(+0.95%) |
May 13, 2019 | 29.25 | 29.25 | 28.73 | 28.88 | 10,006 | -0.98(-3.28%) |
May 10, 2019 | 29.50 | 29.86 | 29.09 | 29.86 | 7,748 | +0.16(+0.53%) |
May 09, 2019 | 29.53 | 29.75 | 29.28 | 29.70 | 16,246 | -0.10(-0.33%) |
May 08, 2019 | 29.77 | 29.97 | 29.67 | 29.80 | 9,843 | -0.19(-0.62%) |
May 07, 2019 | 30.18 | 30.19 | 29.66 | 29.99 | 13,827 | -0.51(-1.67%) |
May 06, 2019 | 30.19 | 30.52 | 30.19 | 30.50 | 10,561 | -0.26(-0.86%) |
May 03, 2019 | 30.73 | 30.82 | 30.56 | 30.76 | 44,857 | +0.31(+1.03%) |
May 02, 2019 | 30.54 | 30.82 | 30.40 | 30.45 | 22,071 | -0.08(-0.26%) |