Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.705 | 9.705 | 8.888 | 9.143 | 1,692,347 | -0.45(-4.67%) |
Apr 29, 2020 | 8.924 | 9.606 | 8.884 | 9.591 | 1,614,690 | +1.25(+15.02%) |
Apr 28, 2020 | 8.178 | 8.436 | 7.969 | 8.339 | 2,402,284 | +0.38(+4.74%) |
Apr 27, 2020 | 7.528 | 8.084 | 7.210 | 7.961 | 1,741,612 | +0.31(+4.00%) |
Apr 24, 2020 | 7.931 | 8.038 | 7.423 | 7.655 | 1,579,838 | +0.03(+0.46%) |
Apr 23, 2020 | 7.611 | 7.943 | 7.451 | 7.620 | 1,862,184 | +0.46(+6.35%) |
Apr 22, 2020 | 7.250 | 7.372 | 7.007 | 7.165 | 2,470,258 | +0.45(+6.76%) |
Apr 21, 2020 | 6.524 | 6.927 | 6.316 | 6.711 | 2,479,725 | -0.24(-3.49%) |
Apr 20, 2020 | 6.559 | 7.453 | 6.443 | 6.954 | 3,109,841 | -0.42(-5.67%) |
Apr 17, 2020 | 6.304 | 7.406 | 6.304 | 7.372 | 2,133,212 | +1.22(+19.81%) |
Apr 16, 2020 | 6.733 | 6.733 | 6.129 | 6.153 | 1,215,687 | -0.51(-7.67%) |
Apr 15, 2020 | 6.745 | 6.803 | 6.246 | 6.663 | 1,782,046 | -0.67(-9.18%) |
Apr 14, 2020 | 7.511 | 7.661 | 7.255 | 7.337 | 1,058,784 | -0.07(-0.94%) |
Apr 13, 2020 | 8.033 | 8.033 | 7.163 | 7.406 | 1,798,204 | -0.05(-0.62%) |
Apr 09, 2020 | 8.184 | 8.567 | 6.884 | 7.453 | 3,063,972 | -0.12(-1.53%) |
Apr 08, 2020 | 6.988 | 7.604 | 6.838 | 7.569 | 1,494,716 | +0.91(+13.59%) |
Apr 07, 2020 | 7.070 | 7.406 | 6.640 | 6.663 | 2,760,937 | +0.27(+4.17%) |
Apr 06, 2020 | 6.060 | 6.484 | 5.909 | 6.396 | 1,200,632 | +0.59(+10.07%) |
Apr 03, 2020 | 6.385 | 6.420 | 5.503 | 5.811 | 1,810,266 | -0.16(-2.61%) |
Apr 02, 2020 | 5.537 | 6.536 | 5.299 | 5.967 | 2,867,160 | +0.93(+18.43%) |
Apr 01, 2020 | 5.270 | 5.398 | 4.922 | 5.038 | 1,379,210 | -0.56(-9.96%) |
Mar 31, 2020 | 5.735 | 5.932 | 5.386 | 5.595 | 1,394,151 | +0.19(+3.43%) |
Mar 30, 2020 | 5.108 | 5.503 | 4.829 | 5.410 | 1,292,795 | +0.09(+1.75%) |
Mar 27, 2020 | 5.688 | 5.688 | 5.282 | 5.317 | 1,401,180 | -0.79(-12.93%) |
Mar 26, 2020 | 5.642 | 6.362 | 5.468 | 6.106 | 1,610,245 | +0.62(+11.20%) |
Mar 25, 2020 | 5.317 | 5.985 | 4.806 | 5.491 | 2,085,356 | +0.42(+8.33%) |
Mar 24, 2020 | 4.530 | 5.069 | 4.427 | 5.069 | 1,775,192 | +1.22(+31.55%) |
Mar 23, 2020 | 4.553 | 4.553 | 3.693 | 3.853 | 2,200,460 | -0.60(-13.40%) |
Mar 20, 2020 | 4.656 | 4.771 | 4.094 | 4.450 | 1,810,004 | +0.17(+4.02%) |
Mar 19, 2020 | 4.243 | 4.392 | 3.635 | 4.278 | 1,816,950 | +0.29(+7.18%) |
Mar 18, 2020 | 4.713 | 4.874 | 3.498 | 3.991 | 2,511,960 | -1.25(-23.85%) |
Mar 17, 2020 | 5.872 | 5.872 | 5.046 | 5.241 | 1,247,875 | -0.53(-9.15%) |
Mar 16, 2020 | 5.505 | 6.743 | 5.505 | 5.768 | 855,925 | -1.39(-19.39%) |
Mar 13, 2020 | 7.179 | 7.179 | 5.849 | 7.156 | 933,298 | +0.85(+13.45%) |
Mar 12, 2020 | 6.938 | 7.030 | 6.307 | 6.307 | 1,543,172 | -1.78(-21.99%) |
Mar 11, 2020 | 8.463 | 8.716 | 7.810 | 8.085 | 931,954 | -0.87(-9.73%) |
Mar 10, 2020 | 9.679 | 9.679 | 7.924 | 8.956 | 1,083,639 | +0.33(+3.86%) |
Mar 09, 2020 | 9.186 | 11.75 | 8.521 | 8.624 | 1,966,153 | -5.28(-37.95%) |
Mar 06, 2020 | 14.63 | 14.89 | 13.49 | 13.90 | 744,249 | -1.83(-11.66%) |
Mar 05, 2020 | 16.10 | 16.17 | 15.28 | 15.73 | 319,451 | -1.27(-7.48%) |
Mar 04, 2020 | 17.02 | 17.02 | 16.24 | 17.01 | 144,258 | +0.70(+4.29%) |
Mar 03, 2020 | 17.64 | 18.00 | 15.95 | 16.31 | 444,519 | -1.10(-6.32%) |
Mar 02, 2020 | 17.13 | 17.42 | 15.86 | 17.41 | 261,941 | +0.92(+5.56%) |
Feb 28, 2020 | 15.48 | 16.49 | 14.79 | 16.49 | 379,318 | +0.42(+2.64%) |
Feb 27, 2020 | 17.14 | 17.67 | 16.07 | 16.07 | 449,464 | -1.97(-10.93%) |
Feb 26, 2020 | 19.40 | 19.53 | 18.04 | 18.04 | 306,581 | -1.18(-6.15%) |
Feb 25, 2020 | 21.25 | 21.25 | 19.01 | 19.22 | 326,532 | -1.88(-8.91%) |
Feb 24, 2020 | 21.82 | 21.85 | 21.06 | 21.10 | 408,138 | -2.17(-9.31%) |
Feb 21, 2020 | 23.46 | 23.46 | 22.92 | 23.27 | 63,830 | -0.63(-2.64%) |
Feb 20, 2020 | 24.16 | 24.43 | 23.81 | 23.90 | 54,761 | -0.07(-0.29%) |
Feb 19, 2020 | 23.65 | 24.12 | 23.42 | 23.97 | 48,721 | +0.63(+2.70%) |
Feb 18, 2020 | 23.31 | 23.46 | 22.94 | 23.34 | 84,869 | -0.38(-1.60%) |
Feb 14, 2020 | 24.21 | 24.21 | 23.46 | 23.72 | 38,542 | -0.28(-1.15%) |
Feb 13, 2020 | 24.08 | 24.28 | 23.73 | 23.99 | 42,723 | -0.21(-0.85%) |
Feb 12, 2020 | 24.19 | 24.44 | 23.82 | 24.20 | 97,249 | +0.64(+2.73%) |
Feb 11, 2020 | 23.69 | 23.71 | 23.39 | 23.56 | 56,752 | +0.50(+2.19%) |
Feb 10, 2020 | 23.18 | 23.18 | 22.78 | 23.05 | 111,723 | -0.31(-1.33%) |
Feb 07, 2020 | 23.37 | 23.52 | 23.11 | 23.36 | 73,422 | -0.33(-1.40%) |
Feb 06, 2020 | 24.25 | 24.31 | 23.65 | 23.69 | 77,546 | -0.53(-2.18%) |
Feb 05, 2020 | 23.26 | 24.36 | 23.17 | 24.22 | 217,150 | +1.70(+7.54%) |
Feb 04, 2020 | 23.11 | 23.31 | 22.47 | 22.52 | 114,052 | +0.10(+0.46%) |
Feb 03, 2020 | 22.92 | 22.99 | 22.29 | 22.42 | 268,954 | -0.61(-2.64%) |
Jan 31, 2020 | 23.83 | 23.83 | 22.79 | 23.03 | 476,720 | -1.50(-6.12%) |
Jan 30, 2020 | 23.74 | 24.57 | 23.57 | 24.53 | 106,183 | +0.40(+1.66%) |
Jan 29, 2020 | 24.94 | 25.14 | 24.12 | 24.13 | 79,286 | -0.56(-2.28%) |
Jan 28, 2020 | 24.77 | 24.98 | 24.49 | 24.69 | 114,074 | +0.25(+1.03%) |
Jan 27, 2020 | 24.97 | 25.01 | 24.42 | 24.44 | 127,287 | -1.45(-5.58%) |
Jan 24, 2020 | 26.35 | 26.35 | 25.50 | 25.88 | 171,521 | -0.63(-2.38%) |
Jan 23, 2020 | 26.25 | 26.65 | 25.78 | 26.51 | 73,081 | -0.20(-0.73%) |
Jan 22, 2020 | 27.12 | 27.19 | 26.62 | 26.71 | 70,362 | -0.54(-1.98%) |
Jan 21, 2020 | 28.03 | 28.03 | 27.21 | 27.25 | 104,251 | -1.04(-3.69%) |
Jan 17, 2020 | 28.80 | 28.92 | 28.26 | 28.29 | 115,975 | -0.41(-1.43%) |
Jan 16, 2020 | 28.97 | 29.15 | 28.68 | 28.70 | 76,638 | +0.06(+0.20%) |
Jan 15, 2020 | 28.89 | 28.92 | 28.48 | 28.65 | 42,598 | -0.42(-1.46%) |
Jan 14, 2020 | 28.98 | 29.09 | 28.58 | 29.07 | 82,120 | +0.06(+0.20%) |
Jan 13, 2020 | 29.00 | 29.17 | 28.64 | 29.01 | 170,302 | +0.01(+0.04%) |
Jan 10, 2020 | 29.29 | 29.35 | 28.96 | 29.00 | 65,051 | -0.32(-1.10%) |
Jan 09, 2020 | 28.90 | 29.40 | 28.27 | 29.32 | 99,805 | +0.38(+1.31%) |
Jan 08, 2020 | 30.00 | 30.00 | 28.88 | 28.95 | 111,065 | -1.06(-3.52%) |
Jan 07, 2020 | 29.99 | 30.03 | 29.32 | 30.00 | 63,635 | -0.14(-0.46%) |
Jan 06, 2020 | 30.00 | 30.45 | 29.74 | 30.14 | 119,372 | +0.47(+1.58%) |
Jan 03, 2020 | 30.55 | 30.55 | 29.47 | 29.67 | 106,732 | -0.21(-0.69%) |
Jan 02, 2020 | 29.69 | 29.92 | 29.53 | 29.87 | 95,339 | +0.54(+1.84%) |
Dec 31, 2019 | 28.75 | 29.36 | 28.67 | 29.34 | 71,590 | +0.30(+1.03%) |
Dec 30, 2019 | 29.50 | 29.53 | 28.95 | 29.04 | 127,309 | -0.17(-0.59%) |
Dec 27, 2019 | 29.74 | 29.74 | 29.19 | 29.21 | 118,504 | -0.26(-0.90%) |
Dec 26, 2019 | 29.77 | 29.91 | 29.39 | 29.47 | 99,659 | -0.03(-0.12%) |
Dec 24, 2019 | 29.68 | 29.72 | 29.37 | 29.51 | 36,711 | +0.00(+0.01%) |
Dec 23, 2019 | 28.87 | 29.54 | 28.76 | 29.50 | 138,263 | +0.64(+2.21%) |
Dec 20, 2019 | 28.48 | 28.97 | 28.48 | 28.87 | 114,605 | +0.48(+1.68%) |
Dec 19, 2019 | 28.41 | 28.57 | 28.32 | 28.39 | 90,383 | -0.01(-0.04%) |
Dec 18, 2019 | 28.10 | 28.73 | 28.10 | 28.40 | 49,215 | +0.19(+0.69%) |
Dec 17, 2019 | 28.41 | 28.65 | 27.99 | 28.21 | 75,905 | +0.02(+0.08%) |
Dec 16, 2019 | 27.81 | 28.32 | 27.81 | 28.18 | 71,657 | +0.79(+2.87%) |
Dec 13, 2019 | 27.99 | 28.32 | 27.36 | 27.40 | 83,605 | -0.49(-1.76%) |
Dec 12, 2019 | 26.87 | 27.97 | 26.87 | 27.89 | 113,377 | +1.08(+4.04%) |
Dec 11, 2019 | 26.76 | 27.16 | 26.73 | 26.80 | 60,092 | -0.10(-0.38%) |
Dec 10, 2019 | 26.91 | 27.07 | 26.69 | 26.91 | 52,018 | +0.14(+0.51%) |
Dec 09, 2019 | 26.43 | 27.04 | 26.43 | 26.77 | 63,493 | -0.13(-0.47%) |
Dec 06, 2019 | 26.19 | 26.99 | 26.12 | 26.90 | 103,979 | +1.06(+4.10%) |
Dec 05, 2019 | 26.39 | 26.50 | 25.65 | 25.84 | 40,874 | -0.30(-1.13%) |
Dec 04, 2019 | 25.78 | 26.26 | 25.69 | 26.13 | 103,434 | +0.80(+3.15%) |
Dec 03, 2019 | 25.67 | 25.76 | 25.19 | 25.34 | 65,608 | -0.75(-2.88%) |
Dec 02, 2019 | 26.32 | 26.60 | 26.06 | 26.09 | 66,115 | +0.00(+0.00%) |
Nov 29, 2019 | 26.21 | 26.27 | 25.92 | 26.09 | 23,799 | -0.54(-2.01%) |
Nov 27, 2019 | 26.45 | 26.73 | 26.22 | 26.62 | 42,592 | +0.15(+0.56%) |
Nov 26, 2019 | 27.10 | 27.10 | 26.34 | 26.47 | 30,704 | -0.55(-2.02%) |
Nov 25, 2019 | 26.91 | 27.07 | 26.74 | 27.02 | 44,357 | +0.11(+0.42%) |
Nov 22, 2019 | 27.15 | 27.40 | 26.86 | 26.91 | 31,176 | -0.19(-0.71%) |
Nov 21, 2019 | 26.37 | 27.16 | 26.37 | 27.10 | 66,005 | +0.87(+3.30%) |
Nov 20, 2019 | 25.73 | 26.62 | 25.42 | 26.24 | 97,374 | +0.51(+1.99%) |
Nov 19, 2019 | 26.32 | 26.32 | 25.69 | 25.72 | 56,030 | -0.75(-2.84%) |
Nov 18, 2019 | 26.92 | 26.92 | 26.34 | 26.47 | 60,740 | -0.76(-2.80%) |
Nov 15, 2019 | 26.95 | 27.41 | 26.95 | 27.24 | 54,009 | +0.46(+1.70%) |
Nov 14, 2019 | 27.00 | 27.23 | 26.55 | 26.78 | 52,008 | -0.15(-0.55%) |
Nov 13, 2019 | 26.94 | 27.16 | 26.74 | 26.93 | 80,174 | -0.28(-1.05%) |
Nov 12, 2019 | 27.68 | 27.95 | 27.00 | 27.21 | 42,321 | -0.32(-1.16%) |
Nov 11, 2019 | 27.35 | 27.77 | 27.17 | 27.53 | 28,052 | -0.39(-1.39%) |
Nov 08, 2019 | 27.82 | 27.94 | 27.29 | 27.92 | 73,857 | -0.24(-0.85%) |
Nov 07, 2019 | 27.85 | 28.33 | 27.75 | 28.16 | 59,193 | +0.87(+3.17%) |
Nov 06, 2019 | 28.60 | 28.60 | 27.23 | 27.29 | 65,612 | -1.32(-4.62%) |
Nov 05, 2019 | 28.73 | 28.96 | 28.30 | 28.62 | 184,199 | +0.17(+0.60%) |
Nov 04, 2019 | 27.37 | 28.55 | 27.33 | 28.44 | 177,353 | +1.69(+6.30%) |
Nov 01, 2019 | 25.83 | 26.78 | 25.83 | 26.76 | 89,049 | +1.25(+4.91%) |
Oct 31, 2019 | 25.54 | 25.54 | 25.02 | 25.51 | 44,430 | -0.17(-0.67%) |
Oct 30, 2019 | 26.88 | 26.88 | 25.53 | 25.68 | 108,147 | -1.16(-4.33%) |
Oct 29, 2019 | 26.28 | 27.24 | 26.13 | 26.84 | 125,080 | +0.27(+1.03%) |
Oct 28, 2019 | 27.09 | 27.34 | 26.53 | 26.57 | 82,063 | -0.34(-1.27%) |
Oct 25, 2019 | 26.52 | 27.03 | 26.50 | 26.91 | 78,160 | +0.36(+1.37%) |
Oct 24, 2019 | 27.04 | 27.04 | 26.25 | 26.54 | 58,334 | -0.19(-0.72%) |
Oct 23, 2019 | 26.21 | 26.79 | 26.01 | 26.74 | 93,548 | +0.40(+1.51%) |
Oct 22, 2019 | 25.91 | 26.88 | 25.70 | 26.34 | 160,547 | +0.63(+2.44%) |
Oct 21, 2019 | 24.85 | 25.71 | 24.85 | 25.71 | 94,214 | +0.93(+3.77%) |
Oct 18, 2019 | 25.01 | 25.29 | 24.78 | 24.78 | 72,012 | -0.26(-1.05%) |
Oct 17, 2019 | 25.12 | 25.39 | 24.90 | 25.04 | 98,475 | +0.02(+0.09%) |
Oct 16, 2019 | 25.53 | 25.89 | 25.02 | 25.02 | 95,603 | -0.71(-2.74%) |
Oct 15, 2019 | 25.54 | 26.24 | 25.39 | 25.72 | 95,897 | +0.18(+0.71%) |
Oct 14, 2019 | 25.21 | 25.68 | 24.99 | 25.54 | 84,489 | -0.07(-0.27%) |
Oct 11, 2019 | 25.46 | 26.03 | 25.39 | 25.61 | 118,733 | +0.69(+2.79%) |
Oct 10, 2019 | 24.49 | 25.02 | 24.49 | 24.91 | 157,243 | +0.60(+2.48%) |
Oct 09, 2019 | 24.32 | 24.54 | 24.22 | 24.31 | 66,932 | +0.50(+2.10%) |
Oct 08, 2019 | 24.25 | 24.57 | 23.81 | 23.81 | 113,174 | -0.92(-3.73%) |
Oct 07, 2019 | 25.35 | 25.47 | 24.73 | 24.73 | 219,788 | -0.50(-1.99%) |
Oct 04, 2019 | 25.15 | 25.29 | 24.62 | 25.23 | 113,815 | +0.26(+1.05%) |
Oct 03, 2019 | 24.11 | 24.97 | 23.71 | 24.97 | 162,802 | +0.60(+2.48%) |
Oct 02, 2019 | 25.31 | 25.36 | 24.27 | 24.37 | 298,305 | -1.29(-5.02%) |
Oct 01, 2019 | 27.19 | 27.28 | 25.65 | 25.65 | 198,941 | -1.25(-4.66%) |
Sep 30, 2019 | 26.95 | 27.24 | 26.85 | 26.91 | 245,892 | -0.34(-1.25%) |
Sep 27, 2019 | 26.83 | 27.61 | 26.82 | 27.25 | 51,374 | -0.06(-0.21%) |
Sep 26, 2019 | 27.82 | 27.82 | 27.04 | 27.31 | 42,662 | -0.75(-2.68%) |
Sep 25, 2019 | 27.69 | 28.10 | 27.65 | 28.06 | 50,720 | +0.11(+0.39%) |
Sep 24, 2019 | 28.79 | 28.80 | 27.67 | 27.95 | 128,332 | -0.95(-3.29%) |
Sep 23, 2019 | 28.65 | 29.06 | 28.44 | 28.90 | 77,502 | +0.02(+0.08%) |
Sep 20, 2019 | 28.90 | 29.13 | 28.68 | 28.88 | 66,953 | +0.02(+0.08%) |
Sep 19, 2019 | 29.55 | 29.55 | 28.71 | 28.85 | 69,266 | -0.25(-0.85%) |
Sep 18, 2019 | 28.99 | 29.10 | 28.68 | 29.10 | 39,287 | -0.27(-0.92%) |
Sep 17, 2019 | 30.31 | 30.31 | 29.06 | 29.37 | 176,086 | -1.03(-3.38%) |
Sep 16, 2019 | 30.82 | 30.82 | 29.66 | 30.40 | 401,846 | +2.11(+7.47%) |
Sep 13, 2019 | 28.14 | 28.52 | 27.90 | 28.29 | 144,255 | +0.50(+1.79%) |
Sep 12, 2019 | 27.47 | 28.05 | 27.09 | 27.79 | 83,971 | -0.42(-1.48%) |
Sep 11, 2019 | 28.37 | 28.85 | 27.86 | 28.21 | 193,909 | +0.08(+0.28%) |
Sep 10, 2019 | 27.70 | 28.93 | 27.60 | 28.13 | 142,145 | +0.63(+2.30%) |
Sep 09, 2019 | 26.86 | 27.60 | 26.73 | 27.50 | 141,594 | +1.10(+4.17%) |
Sep 06, 2019 | 26.00 | 26.40 | 25.79 | 26.40 | 55,013 | +0.23(+0.87%) |
Sep 05, 2019 | 25.93 | 26.66 | 25.91 | 26.17 | 136,154 | +0.72(+2.82%) |
Sep 04, 2019 | 25.35 | 25.65 | 25.28 | 25.45 | 57,850 | +0.72(+2.93%) |
Sep 03, 2019 | 24.32 | 24.78 | 24.01 | 24.73 | 67,159 | -0.28(-1.13%) |
Aug 30, 2019 | 25.15 | 25.61 | 24.72 | 25.01 | 52,890 | +0.00(+0.00%) |
Aug 29, 2019 | 24.75 | 25.21 | 24.68 | 25.01 | 73,526 | +0.70(+2.88%) |
Aug 28, 2019 | 23.81 | 24.48 | 23.63 | 24.31 | 97,478 | +0.75(+3.17%) |
Aug 27, 2019 | 24.14 | 24.27 | 23.35 | 23.56 | 87,129 | -0.29(-1.23%) |
Aug 26, 2019 | 24.22 | 24.31 | 23.70 | 23.86 | 118,884 | +0.18(+0.76%) |
Aug 23, 2019 | 24.85 | 25.27 | 23.43 | 23.68 | 162,209 | -1.76(-6.93%) |
Aug 22, 2019 | 25.90 | 26.00 | 25.44 | 25.44 | 44,222 | -0.29(-1.14%) |
Aug 21, 2019 | 25.89 | 26.00 | 25.55 | 25.73 | 53,558 | +0.42(+1.65%) |
Aug 20, 2019 | 25.68 | 25.68 | 25.25 | 25.31 | 78,524 | -0.51(-1.97%) |
Aug 19, 2019 | 25.38 | 25.99 | 25.38 | 25.82 | 148,113 | +1.10(+4.44%) |
Aug 16, 2019 | 24.17 | 24.83 | 24.13 | 24.73 | 132,580 | +0.72(+3.01%) |
Aug 15, 2019 | 24.18 | 24.18 | 23.49 | 24.00 | 138,745 | -0.26(-1.08%) |
Aug 14, 2019 | 25.38 | 25.38 | 24.24 | 24.27 | 292,597 | -2.17(-8.20%) |
Aug 13, 2019 | 25.81 | 26.93 | 25.46 | 26.43 | 145,483 | +0.49(+1.87%) |
Aug 12, 2019 | 26.39 | 26.47 | 25.70 | 25.95 | 81,423 | -0.60(-2.26%) |
Aug 09, 2019 | 27.43 | 27.43 | 26.38 | 26.55 | 151,684 | -0.67(-2.45%) |
Aug 08, 2019 | 26.16 | 27.23 | 25.95 | 27.21 | 257,590 | +1.39(+5.39%) |
Aug 07, 2019 | 25.37 | 26.04 | 24.95 | 25.82 | 397,141 | -0.36(-1.38%) |
Aug 06, 2019 | 26.43 | 26.71 | 25.60 | 26.19 | 178,165 | -0.06(-0.22%) |
Aug 05, 2019 | 27.09 | 27.09 | 25.87 | 26.24 | 301,310 | -1.68(-6.03%) |
Aug 02, 2019 | 29.02 | 29.28 | 27.38 | 27.93 | 231,109 | -0.83(-2.87%) |
Aug 01, 2019 | 29.70 | 29.77 | 28.41 | 28.75 | 230,410 | -1.52(-5.01%) |
Jul 31, 2019 | 30.75 | 31.04 | 29.94 | 30.27 | 137,850 | -0.27(-0.89%) |
Jul 30, 2019 | 29.52 | 30.63 | 29.43 | 30.54 | 101,601 | +0.81(+2.74%) |
Jul 29, 2019 | 30.02 | 30.02 | 29.27 | 29.72 | 113,021 | -0.25(-0.83%) |
Jul 26, 2019 | 30.32 | 30.32 | 29.76 | 29.97 | 73,675 | -0.29(-0.97%) |
Jul 25, 2019 | 31.34 | 31.34 | 30.14 | 30.27 | 130,881 | -0.86(-2.76%) |
Jul 24, 2019 | 30.79 | 31.48 | 30.79 | 31.13 | 76,288 | +0.26(+0.84%) |
Jul 23, 2019 | 30.74 | 30.95 | 30.49 | 30.87 | 66,202 | +0.18(+0.59%) |
Jul 22, 2019 | 30.44 | 30.86 | 30.17 | 30.69 | 105,336 | +0.31(+1.00%) |
Jul 19, 2019 | 30.14 | 30.56 | 29.96 | 30.38 | 134,260 | +0.33(+1.09%) |
Jul 18, 2019 | 29.83 | 30.10 | 29.49 | 30.05 | 103,361 | -0.07(-0.23%) |
Jul 17, 2019 | 30.92 | 30.97 | 30.10 | 30.12 | 173,985 | -0.73(-2.38%) |
Jul 16, 2019 | 31.69 | 31.77 | 30.66 | 30.86 | 124,488 | -0.73(-2.33%) |
Jul 15, 2019 | 32.56 | 32.56 | 31.49 | 31.59 | 111,223 | -0.72(-2.24%) |
Jul 12, 2019 | 32.11 | 32.49 | 32.11 | 32.31 | 98,617 | +0.27(+0.85%) |
Jul 11, 2019 | 32.21 | 32.21 | 31.71 | 32.04 | 124,732 | +0.03(+0.11%) |
Jul 10, 2019 | 31.59 | 32.16 | 31.58 | 32.01 | 114,932 | +0.88(+2.83%) |
Jul 09, 2019 | 31.04 | 31.18 | 30.58 | 31.13 | 60,624 | +0.05(+0.15%) |
Jul 08, 2019 | 30.89 | 31.48 | 30.84 | 31.08 | 86,267 | -0.01(-0.04%) |
Jul 05, 2019 | 30.74 | 31.09 | 30.62 | 31.09 | 66,688 | +0.12(+0.40%) |
Jul 03, 2019 | 30.87 | 31.00 | 30.48 | 30.97 | 46,876 | +0.32(+1.03%) |
Jul 02, 2019 | 31.62 | 31.62 | 30.46 | 30.65 | 93,351 | -1.14(-3.59%) |
Jul 01, 2019 | 32.51 | 32.74 | 31.65 | 31.79 | 99,323 | +0.14(+0.43%) |
Jun 28, 2019 | 31.17 | 31.77 | 31.15 | 31.66 | 87,561 | +0.70(+2.26%) |
Jun 27, 2019 | 31.53 | 31.53 | 30.86 | 30.96 | 58,607 | -0.52(-1.65%) |
Jun 26, 2019 | 31.14 | 31.90 | 31.04 | 31.48 | 144,680 | +0.98(+3.23%) |
Jun 25, 2019 | 30.91 | 30.92 | 30.41 | 30.49 | 108,587 | -0.47(-1.53%) |
Jun 24, 2019 | 31.57 | 31.66 | 30.91 | 30.97 | 129,541 | -0.62(-1.96%) |
Jun 21, 2019 | 31.20 | 31.78 | 31.20 | 31.59 | 143,727 | +0.47(+1.52%) |
Jun 20, 2019 | 30.77 | 31.29 | 30.77 | 31.11 | 221,419 | +1.29(+4.33%) |
Jun 19, 2019 | 29.80 | 30.17 | 29.64 | 29.82 | 87,733 | -0.07(-0.23%) |
Jun 18, 2019 | 29.34 | 30.26 | 29.34 | 29.89 | 109,411 | +0.80(+2.74%) |
Jun 17, 2019 | 28.38 | 29.21 | 28.34 | 29.09 | 74,104 | +0.52(+1.81%) |
Jun 14, 2019 | 29.15 | 29.15 | 28.45 | 28.57 | 59,182 | -0.45(-1.55%) |
Jun 13, 2019 | 28.93 | 29.24 | 28.82 | 29.02 | 96,645 | +0.71(+2.50%) |
Jun 12, 2019 | 28.74 | 28.88 | 28.15 | 28.32 | 72,587 | -0.92(-3.15%) |
Jun 11, 2019 | 29.54 | 29.83 | 29.24 | 29.24 | 90,698 | +0.08(+0.27%) |
Jun 10, 2019 | 29.33 | 29.73 | 29.09 | 29.16 | 118,841 | +0.10(+0.35%) |
Jun 07, 2019 | 28.99 | 29.41 | 28.81 | 29.06 | 114,537 | +0.21(+0.74%) |
Jun 06, 2019 | 27.93 | 28.99 | 27.93 | 28.84 | 114,800 | +0.98(+3.51%) |
Jun 05, 2019 | 28.52 | 28.65 | 27.50 | 27.87 | 114,676 | -0.73(-2.55%) |
Jun 04, 2019 | 28.11 | 28.64 | 27.95 | 28.60 | 131,677 | +0.97(+3.50%) |
Jun 03, 2019 | 27.28 | 27.79 | 27.17 | 27.63 | 272,534 | +0.73(+2.72%) |
May 31, 2019 | 27.06 | 27.48 | 26.81 | 26.90 | 199,973 | -0.91(-3.27%) |
May 30, 2019 | 28.52 | 28.59 | 27.62 | 27.81 | 132,658 | -0.74(-2.60%) |
May 29, 2019 | 28.09 | 28.57 | 27.71 | 28.55 | 290,957 | -0.22(-0.78%) |
May 28, 2019 | 29.64 | 29.70 | 28.78 | 28.78 | 115,572 | -0.73(-2.48%) |
May 24, 2019 | 29.87 | 29.91 | 29.07 | 29.51 | 65,144 | +0.12(+0.42%) |
May 23, 2019 | 30.34 | 30.34 | 28.97 | 29.38 | 192,371 | -2.04(-6.51%) |
May 22, 2019 | 32.08 | 32.28 | 31.29 | 31.43 | 85,440 | -1.12(-3.45%) |
May 21, 2019 | 32.10 | 32.75 | 32.10 | 32.55 | 96,191 | +0.69(+2.15%) |
May 20, 2019 | 31.83 | 32.14 | 31.72 | 31.87 | 57,392 | -0.03(-0.11%) |
May 17, 2019 | 32.17 | 32.44 | 31.81 | 31.90 | 147,643 | -0.69(-2.10%) |
May 16, 2019 | 32.45 | 32.83 | 32.45 | 32.59 | 57,243 | +0.33(+1.01%) |
May 15, 2019 | 31.52 | 32.38 | 31.37 | 32.26 | 133,847 | +0.37(+1.16%) |
May 14, 2019 | 31.48 | 32.42 | 31.46 | 31.89 | 112,613 | +0.72(+2.31%) |
May 13, 2019 | 31.69 | 31.92 | 30.81 | 31.17 | 256,963 | -1.12(-3.48%) |
May 10, 2019 | 31.90 | 32.42 | 31.06 | 32.29 | 152,627 | +0.33(+1.02%) |
May 09, 2019 | 31.62 | 32.16 | 31.07 | 31.97 | 100,140 | -0.01(-0.04%) |
May 08, 2019 | 31.92 | 32.45 | 31.91 | 31.98 | 119,551 | -0.04(-0.14%) |
May 07, 2019 | 31.80 | 32.05 | 31.18 | 32.02 | 173,976 | -0.44(-1.35%) |
May 06, 2019 | 31.91 | 32.76 | 31.91 | 32.46 | 113,208 | +0.03(+0.10%) |
May 03, 2019 | 32.46 | 32.96 | 32.37 | 32.43 | 208,338 | +0.58(+1.83%) |
May 02, 2019 | 32.59 | 32.93 | 31.82 | 31.84 | 247,918 | -1.17(-3.54%) |