Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.40 | 28.60 | 27.00 | 27.00 | 98 | -0.60(-2.17%) |
Apr 29, 2020 | 26.40 | 28.00 | 26.40 | 27.60 | 1,677 | +0.60(+2.22%) |
Apr 28, 2020 | 25.40 | 27.60 | 25.40 | 27.00 | 338 | +1.60(+6.30%) |
Apr 27, 2020 | 23.40 | 25.40 | 23.40 | 25.40 | 200 | +2.11(+9.06%) |
Apr 24, 2020 | 23.29 | 23.29 | 23.29 | 23.29 | 5 | +0.00(+0.00%) |
Apr 23, 2020 | 22.00 | 23.29 | 21.20 | 23.29 | 728 | +0.89(+3.97%) |
Apr 22, 2020 | 22.40 | 22.40 | 22.00 | 22.40 | 1,797 | -1.60(-6.67%) |
Apr 21, 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 13 | +0.00(+0.00%) |
Apr 20, 2020 | 24.00 | 24.00 | 23.95 | 24.00 | 150 | +0.20(+0.84%) |
Apr 17, 2020 | 23.80 | 23.80 | 23.80 | 23.80 | 45 | -1.20(-4.80%) |
Apr 16, 2020 | 25.80 | 25.80 | 25.00 | 25.00 | 39 | +1.12(+4.71%) |
Apr 15, 2020 | 23.88 | 23.88 | 23.88 | 23.88 | 2 | +0.00(+0.00%) |
Apr 14, 2020 | 23.88 | 23.88 | 23.88 | 23.88 | 28 | -0.12(-0.52%) |
Apr 13, 2020 | 24.40 | 24.60 | 23.60 | 24.00 | 417 | -0.20(-0.83%) |
Apr 09, 2020 | 24.20 | 24.20 | 24.20 | 24.20 | 20 | +1.80(+8.04%) |
Apr 08, 2020 | 22.00 | 22.40 | 22.00 | 22.40 | 597 | +0.00(+0.00%) |
Apr 07, 2020 | 23.02 | 23.02 | 22.00 | 22.40 | 501 | -0.00(-0.02%) |
Apr 06, 2020 | 22.25 | 22.40 | 22.25 | 22.40 | 163 | -1.60(-6.65%) |
Apr 03, 2020 | 22.00 | 24.00 | 21.40 | 24.00 | 930 | +1.40(+6.19%) |
Apr 02, 2020 | 22.25 | 22.60 | 22.25 | 22.60 | 63 | +0.40(+1.80%) |
Apr 01, 2020 | 23.20 | 23.20 | 22.20 | 22.20 | 23 | -0.60(-2.63%) |
Mar 31, 2020 | 22.80 | 22.80 | 22.80 | 22.80 | 52 | -0.20(-0.87%) |
Mar 30, 2020 | 24.40 | 24.40 | 23.00 | 23.00 | 23 | -0.60(-2.54%) |
Mar 27, 2020 | 23.40 | 23.90 | 23.20 | 23.60 | 335 | +0.20(+0.85%) |
Mar 26, 2020 | 22.60 | 24.40 | 22.40 | 23.40 | 140 | -0.80(-3.30%) |
Mar 25, 2020 | 24.20 | 24.20 | 24.20 | 24.20 | 25 | -0.00(-0.01%) |
Mar 24, 2020 | 23.00 | 24.20 | 22.00 | 24.20 | 186 | +2.40(+11.00%) |
Mar 23, 2020 | 23.20 | 23.40 | 21.80 | 21.80 | 73 | -1.31(-5.68%) |
Mar 20, 2020 | 23.12 | 23.12 | 23.12 | 23.12 | 55 | -1.28(-5.26%) |
Mar 19, 2020 | 22.20 | 24.80 | 21.60 | 24.40 | 522 | +2.11(+9.46%) |
Mar 18, 2020 | 23.40 | 23.40 | 22.00 | 22.29 | 259 | -1.71(-7.12%) |
Mar 17, 2020 | 24.00 | 24.42 | 23.00 | 24.00 | 491 | -0.80(-3.23%) |
Mar 16, 2020 | 24.00 | 25.60 | 24.00 | 24.80 | 153 | -0.20(-0.80%) |
Mar 13, 2020 | 26.20 | 27.38 | 25.00 | 25.00 | 2,060 | -1.60(-6.02%) |
Mar 12, 2020 | 28.40 | 28.40 | 26.00 | 26.60 | 422 | -1.64(-5.81%) |
Mar 11, 2020 | 29.40 | 29.40 | 28.24 | 28.24 | 36 | +0.16(+0.58%) |
Mar 10, 2020 | 27.00 | 28.45 | 27.00 | 28.08 | 830 | +0.68(+2.48%) |
Mar 09, 2020 | 26.60 | 28.20 | 26.60 | 27.40 | 412 | -1.80(-6.16%) |
Mar 06, 2020 | 31.13 | 31.13 | 29.12 | 29.20 | 205 | -1.20(-3.95%) |
Mar 05, 2020 | 29.50 | 30.80 | 29.50 | 30.40 | 151 | -0.20(-0.65%) |
Mar 04, 2020 | 31.00 | 31.00 | 30.00 | 30.60 | 407 | -0.40(-1.29%) |
Mar 03, 2020 | 32.60 | 33.00 | 30.20 | 31.00 | 109 | -2.20(-6.63%) |
Mar 02, 2020 | 32.00 | 33.20 | 31.58 | 33.20 | 592 | +2.84(+9.35%) |
Feb 28, 2020 | 31.40 | 31.40 | 29.00 | 30.36 | 545 | -0.44(-1.42%) |
Feb 27, 2020 | 32.20 | 33.80 | 28.80 | 30.80 | 2,997 | -2.60(-7.78%) |
Feb 26, 2020 | 32.80 | 34.80 | 32.36 | 33.40 | 2,367 | +0.18(+0.54%) |
Feb 25, 2020 | 36.00 | 36.00 | 33.22 | 33.22 | 438 | -2.78(-7.72%) |
Feb 24, 2020 | 36.00 | 38.40 | 34.80 | 36.00 | 24,361 | +2.40(+7.14%) |
Feb 21, 2020 | 29.20 | 34.60 | 29.20 | 33.60 | 12,765 | +3.40(+11.26%) |
Feb 20, 2020 | 28.40 | 30.40 | 27.60 | 30.20 | 552 | +0.60(+2.03%) |
Feb 19, 2020 | 28.79 | 29.60 | 28.42 | 29.60 | 68 | +0.00(+0.00%) |
Feb 18, 2020 | 29.21 | 29.80 | 29.10 | 29.60 | 51 | -1.00(-3.27%) |
Feb 14, 2020 | 29.00 | 30.60 | 28.54 | 30.60 | 750 | +0.80(+2.68%) |
Feb 13, 2020 | 29.60 | 29.80 | 29.00 | 29.80 | 1,037 | +0.20(+0.68%) |
Feb 12, 2020 | 28.80 | 29.60 | 26.00 | 29.60 | 4,173 | +2.40(+8.82%) |
Feb 11, 2020 | 27.60 | 30.80 | 26.00 | 27.20 | 3,649 | -1.20(-4.23%) |
Feb 10, 2020 | 30.03 | 30.03 | 28.00 | 28.40 | 2,326 | -0.60(-2.07%) |
Feb 07, 2020 | 30.20 | 31.00 | 28.60 | 29.00 | 1,685 | -0.80(-2.68%) |
Feb 06, 2020 | 31.20 | 32.28 | 29.80 | 29.80 | 724 | -0.20(-0.67%) |
Feb 05, 2020 | 29.20 | 30.60 | 27.80 | 30.00 | 962 | +0.60(+2.04%) |
Feb 04, 2020 | 31.60 | 31.60 | 29.40 | 29.40 | 1,803 | -2.20(-6.96%) |
Feb 03, 2020 | 28.20 | 33.40 | 27.40 | 31.60 | 4,099 | +7.00(+28.46%) |
Jan 31, 2020 | 30.20 | 30.60 | 23.60 | 24.60 | 2,500 | -5.00(-16.89%) |
Jan 30, 2020 | 31.00 | 31.04 | 29.40 | 29.60 | 998 | -1.40(-4.52%) |
Jan 29, 2020 | 31.60 | 32.00 | 31.00 | 31.00 | 148 | -1.20(-3.73%) |
Jan 28, 2020 | 32.60 | 32.60 | 31.60 | 32.20 | 114 | +0.20(+0.63%) |
Jan 27, 2020 | 31.40 | 32.60 | 30.60 | 32.00 | 719 | -0.40(-1.23%) |
Jan 24, 2020 | 32.00 | 32.60 | 31.40 | 32.40 | 80 | +0.40(+1.25%) |
Jan 23, 2020 | 32.80 | 32.80 | 31.60 | 32.00 | 1,999 | -2.00(-5.88%) |
Jan 22, 2020 | 34.20 | 34.57 | 33.40 | 34.00 | 275 | -0.20(-0.58%) |
Jan 21, 2020 | 33.00 | 34.60 | 33.00 | 34.20 | 1,123 | -1.00(-2.84%) |
Jan 17, 2020 | 36.20 | 37.20 | 35.20 | 35.20 | 725 | +0.20(+0.57%) |
Jan 16, 2020 | 37.40 | 39.39 | 34.23 | 35.00 | 17,934 | +1.40(+4.17%) |
Jan 15, 2020 | 32.84 | 34.17 | 32.46 | 33.60 | 1,472 | +1.14(+3.51%) |
Jan 14, 2020 | 31.70 | 32.46 | 30.75 | 32.46 | 356 | +2.47(+8.23%) |
Jan 13, 2020 | 30.94 | 30.94 | 29.99 | 29.99 | 943 | -0.76(-2.47%) |
Jan 10, 2020 | 31.13 | 31.32 | 30.75 | 30.75 | 568 | +0.38(+1.25%) |
Jan 09, 2020 | 31.51 | 31.70 | 29.61 | 30.37 | 2,470 | -0.19(-0.62%) |
Jan 08, 2020 | 31.89 | 31.89 | 30.56 | 30.56 | 713 | -0.95(-3.01%) |
Jan 07, 2020 | 31.51 | 31.89 | 30.56 | 31.51 | 379 | -1.33(-4.05%) |
Jan 06, 2020 | 32.46 | 32.84 | 32.08 | 32.84 | 26 | +0.00(+0.00%) |
Jan 03, 2020 | 32.47 | 33.03 | 32.38 | 32.84 | 36 | +0.95(+2.98%) |
Jan 02, 2020 | 30.94 | 31.89 | 30.94 | 31.89 | 39 | +1.52(+5.00%) |
Dec 31, 2019 | 31.13 | 32.08 | 30.37 | 30.37 | 1,770 | +0.57(+1.91%) |
Dec 30, 2019 | 32.46 | 32.84 | 29.80 | 29.80 | 3,560 | -3.42(-10.29%) |
Dec 27, 2019 | 33.98 | 33.98 | 33.22 | 33.22 | 3,171 | -0.76(-2.23%) |
Dec 26, 2019 | 33.47 | 34.17 | 33.47 | 33.98 | 117 | +0.76(+2.29%) |
Dec 24, 2019 | 34.55 | 34.55 | 33.22 | 33.22 | 553 | -1.33(-3.85%) |
Dec 23, 2019 | 34.55 | 35.12 | 34.17 | 34.55 | 221 | +0.00(+0.00%) |
Dec 20, 2019 | 35.50 | 35.88 | 34.36 | 34.55 | 352 | -0.66(-1.89%) |
Dec 19, 2019 | 35.12 | 35.69 | 35.12 | 35.21 | 58 | +1.04(+3.06%) |
Dec 18, 2019 | 33.41 | 34.36 | 33.41 | 34.17 | 498 | -0.41(-1.17%) |
Dec 17, 2019 | 35.12 | 35.31 | 33.22 | 34.58 | 434 | -1.49(-4.14%) |
Dec 16, 2019 | 36.07 | 36.07 | 36.07 | 36.07 | 27 | +0.19(+0.53%) |
Dec 13, 2019 | 36.07 | 36.12 | 35.88 | 35.88 | 63 | +0.57(+1.61%) |
Dec 12, 2019 | 34.93 | 35.69 | 34.55 | 35.31 | 84 | -0.76(-2.11%) |
Dec 11, 2019 | 34.92 | 36.26 | 34.92 | 36.07 | 49 | +1.52(+4.40%) |
Dec 10, 2019 | 34.74 | 34.74 | 34.17 | 34.55 | 116 | -0.19(-0.55%) |
Dec 09, 2019 | 33.82 | 34.74 | 33.82 | 34.74 | 249 | +0.00(+0.00%) |
Dec 06, 2019 | 35.03 | 35.12 | 34.27 | 34.74 | 500 | -1.33(-3.68%) |
Dec 05, 2019 | 35.88 | 36.07 | 35.69 | 36.07 | 47 | +0.19(+0.53%) |
Dec 04, 2019 | 35.50 | 36.07 | 35.50 | 35.88 | 200 | +0.76(+2.16%) |
Dec 03, 2019 | 37.02 | 37.02 | 34.55 | 35.12 | 356 | -1.52(-4.15%) |
Dec 02, 2019 | 38.54 | 38.54 | 36.64 | 36.64 | 386 | -1.71(-4.46%) |
Nov 29, 2019 | 37.21 | 39.11 | 37.21 | 38.35 | 7,269 | +0.47(+1.25%) |
Nov 27, 2019 | 39.48 | 39.86 | 37.59 | 37.87 | 3,703 | -1.04(-2.68%) |
Nov 26, 2019 | 40.43 | 41.38 | 38.16 | 38.92 | 6,514 | -0.38(-0.97%) |
Nov 25, 2019 | 41.76 | 41.76 | 39.20 | 39.29 | 3,537 | -1.90(-4.61%) |
Nov 22, 2019 | 41.57 | 42.52 | 40.24 | 41.19 | 3,081 | +0.00(+0.00%) |
Nov 21, 2019 | 42.14 | 42.52 | 40.81 | 41.19 | 2,932 | +0.00(+0.00%) |
Nov 20, 2019 | 41.19 | 42.14 | 40.81 | 41.19 | 1,655 | +0.38(+0.93%) |
Nov 19, 2019 | 41.76 | 41.95 | 40.06 | 40.81 | 2,228 | -0.76(-1.83%) |
Nov 18, 2019 | 42.14 | 42.14 | 41.38 | 41.57 | 118 | -0.19(-0.45%) |
Nov 15, 2019 | 41.76 | 41.95 | 41.19 | 41.76 | 2,992 | +0.95(+2.33%) |
Nov 14, 2019 | 41.38 | 41.76 | 40.81 | 40.81 | 4,532 | -0.19(-0.46%) |
Nov 13, 2019 | 40.81 | 41.00 | 40.05 | 41.00 | 4,771 | +0.76(+1.89%) |
Nov 12, 2019 | 40.81 | 40.81 | 39.29 | 40.24 | 4,339 | +0.57(+1.44%) |
Nov 11, 2019 | 40.81 | 40.81 | 39.48 | 39.67 | 3,840 | +1.71(+4.50%) |
Nov 08, 2019 | 40.81 | 40.81 | 37.78 | 37.97 | 4,683 | +0.00(+0.00%) |
Nov 07, 2019 | 39.86 | 39.86 | 37.59 | 37.97 | 3,937 | -0.19(-0.50%) |
Nov 06, 2019 | 39.86 | 39.86 | 37.59 | 38.16 | 2,787 | +0.00(+0.00%) |
Nov 05, 2019 | 39.86 | 39.86 | 37.59 | 38.16 | 3,373 | +0.57(+1.52%) |
Nov 04, 2019 | 37.97 | 38.06 | 36.83 | 37.59 | 4,558 | +0.00(+0.00%) |
Nov 01, 2019 | 38.92 | 38.92 | 36.07 | 37.59 | 4,730 | +1.52(+4.21%) |
Oct 31, 2019 | 36.45 | 36.54 | 36.07 | 36.07 | 565 | +0.00(+0.00%) |
Oct 30, 2019 | 35.88 | 37.02 | 35.69 | 36.07 | 2,319 | +0.19(+0.53%) |
Oct 29, 2019 | 35.88 | 36.07 | 35.86 | 35.88 | 907 | +0.00(+0.00%) |
Oct 28, 2019 | 34.17 | 36.07 | 34.17 | 35.88 | 510 | +0.47(+1.34%) |
Oct 25, 2019 | 35.12 | 35.88 | 35.12 | 35.40 | 421 | -0.09(-0.27%) |
Oct 24, 2019 | 37.40 | 37.40 | 35.50 | 35.50 | 494 | -0.95(-2.60%) |
Oct 23, 2019 | 35.03 | 37.02 | 34.76 | 36.45 | 1,727 | +1.90(+5.49%) |
Oct 22, 2019 | 34.17 | 34.74 | 34.17 | 34.55 | 167 | +0.19(+0.55%) |
Oct 21, 2019 | 34.36 | 34.36 | 34.36 | 34.36 | 23 | +0.19(+0.56%) |
Oct 18, 2019 | 34.17 | 34.17 | 34.17 | 34.17 | 5 | +0.00(+0.00%) |
Oct 17, 2019 | 34.17 | 34.17 | 34.17 | 34.17 | 10 | +0.38(+1.12%) |
Oct 16, 2019 | 33.79 | 33.79 | 33.79 | 33.79 | 27 | +0.19(+0.56%) |
Oct 15, 2019 | 33.60 | 33.79 | 33.60 | 33.60 | 153 | -0.38(-1.12%) |
Oct 14, 2019 | 33.98 | 33.98 | 33.98 | 33.98 | 3 | +0.00(+0.00%) |
Oct 11, 2019 | 34.36 | 34.36 | 33.98 | 33.98 | 284 | -0.57(-1.65%) |
Oct 10, 2019 | 34.74 | 34.74 | 34.55 | 34.55 | 23 | +0.00(+0.00%) |
Oct 09, 2019 | 34.50 | 34.55 | 34.50 | 34.55 | 73 | -0.21(-0.61%) |
Oct 08, 2019 | 34.63 | 34.76 | 34.63 | 34.76 | 16 | +0.40(+1.17%) |
Oct 07, 2019 | 34.36 | 34.49 | 34.36 | 34.36 | 81 | +0.00(+0.00%) |
Oct 04, 2019 | 34.25 | 34.38 | 34.25 | 34.36 | 279 | +0.38(+1.12%) |
Oct 03, 2019 | 33.98 | 33.98 | 33.98 | 33.98 | 110 | -0.38(-1.10%) |
Oct 02, 2019 | 34.36 | 34.36 | 34.36 | 34.36 | 26 | +0.00(+0.00%) |
Oct 01, 2019 | 33.22 | 34.55 | 33.22 | 34.36 | 168 | -0.19(-0.55%) |
Sep 30, 2019 | 34.55 | 34.55 | 34.55 | 34.55 | 6 | +0.49(+1.45%) |
Sep 27, 2019 | 33.98 | 34.06 | 33.98 | 34.06 | 31 | -0.49(-1.43%) |
Sep 26, 2019 | 34.36 | 34.55 | 33.98 | 34.55 | 370 | +1.33(+4.00%) |
Sep 25, 2019 | 33.79 | 34.93 | 33.22 | 33.22 | 288 | +0.19(+0.57%) |
Sep 24, 2019 | 33.22 | 33.22 | 32.27 | 33.03 | 796 | +0.00(+0.00%) |
Sep 23, 2019 | 32.98 | 33.03 | 32.98 | 33.03 | 21 | -0.76(-2.25%) |
Sep 20, 2019 | 33.03 | 33.98 | 32.46 | 33.79 | 226 | +1.90(+5.95%) |
Sep 19, 2019 | 32.46 | 32.46 | 31.89 | 31.89 | 1,001 | -0.38(-1.18%) |
Sep 18, 2019 | 33.03 | 33.03 | 32.27 | 32.27 | 1,403 | -1.90(-5.56%) |
Sep 17, 2019 | 34.74 | 34.81 | 33.98 | 34.17 | 507 | +0.00(+0.00%) |
Sep 16, 2019 | 34.36 | 35.50 | 34.17 | 34.17 | 1,020 | +0.19(+0.56%) |
Sep 13, 2019 | 37.59 | 38.73 | 33.79 | 33.98 | 769 | -3.42(-9.14%) |
Sep 12, 2019 | 38.35 | 38.73 | 37.40 | 37.40 | 842 | -0.95(-2.48%) |
Sep 11, 2019 | 39.48 | 39.48 | 38.16 | 38.35 | 1,245 | -0.57(-1.46%) |
Sep 10, 2019 | 38.92 | 39.29 | 38.73 | 38.92 | 135 | -0.76(-1.91%) |
Sep 09, 2019 | 41.19 | 41.56 | 39.29 | 39.67 | 296 | -0.95(-2.34%) |
Sep 06, 2019 | 41.00 | 41.18 | 40.24 | 40.62 | 57 | -0.95(-2.28%) |
Sep 05, 2019 | 41.00 | 41.76 | 40.81 | 41.57 | 60 | +0.95(+2.34%) |
Sep 04, 2019 | 41.19 | 41.57 | 40.43 | 40.62 | 90 | -0.76(-1.84%) |
Sep 03, 2019 | 43.28 | 43.28 | 41.38 | 41.38 | 197 | -2.09(-4.80%) |
Aug 30, 2019 | 43.09 | 43.85 | 41.95 | 43.47 | 2,028 | +1.33(+3.15%) |
Aug 29, 2019 | 44.23 | 44.23 | 41.19 | 42.14 | 125 | -2.09(-4.72%) |
Aug 28, 2019 | 43.47 | 44.23 | 42.90 | 44.23 | 2,018 | +1.52(+3.56%) |
Aug 27, 2019 | 42.71 | 43.66 | 41.76 | 42.71 | 2,142 | +1.52(+3.69%) |
Aug 26, 2019 | 43.85 | 43.85 | 41.19 | 41.19 | 210 | -3.04(-6.87%) |
Aug 23, 2019 | 44.23 | 44.42 | 43.31 | 44.23 | 1,380 | +0.38(+0.87%) |
Aug 22, 2019 | 43.66 | 44.04 | 42.62 | 43.85 | 1,948 | +0.76(+1.76%) |
Aug 21, 2019 | 43.09 | 43.49 | 41.57 | 43.09 | 999 | +0.38(+0.89%) |
Aug 20, 2019 | 41.38 | 42.90 | 40.43 | 42.71 | 1,824 | +1.52(+3.69%) |
Aug 19, 2019 | 40.81 | 41.38 | 40.62 | 41.19 | 531 | +1.14(+2.84%) |
Aug 16, 2019 | 40.05 | 40.62 | 39.86 | 40.05 | 2,870 | +0.57(+1.44%) |
Aug 15, 2019 | 39.48 | 39.68 | 38.16 | 39.48 | 1,561 | -0.38(-0.95%) |
Aug 14, 2019 | 39.29 | 40.43 | 35.88 | 39.86 | 4,874 | +0.93(+2.39%) |
Aug 13, 2019 | 38.92 | 39.11 | 37.78 | 38.93 | 484 | +0.40(+1.03%) |
Aug 12, 2019 | 38.54 | 38.73 | 36.64 | 38.54 | 1,928 | +0.57(+1.50%) |
Aug 09, 2019 | 37.02 | 38.54 | 36.83 | 37.97 | 2,275 | +1.14(+3.09%) |
Aug 08, 2019 | 37.02 | 37.02 | 35.69 | 36.83 | 2,134 | +0.76(+2.11%) |
Aug 07, 2019 | 36.07 | 36.07 | 35.50 | 36.07 | 2,025 | +0.00(+0.00%) |
Aug 06, 2019 | 36.64 | 36.64 | 34.36 | 36.07 | 2,906 | -0.57(-1.55%) |
Aug 05, 2019 | 32.27 | 36.64 | 31.32 | 36.64 | 4,542 | +4.56(+14.20%) |
Aug 02, 2019 | 31.32 | 34.36 | 29.42 | 32.08 | 3,108 | +2.66(+9.03%) |
Aug 01, 2019 | 33.03 | 33.03 | 29.42 | 29.42 | 385 | -4.37(-12.92%) |
Jul 31, 2019 | 32.08 | 33.98 | 28.85 | 33.79 | 3,092 | +1.71(+5.33%) |
Jul 30, 2019 | 32.27 | 33.98 | 31.51 | 32.08 | 3,210 | -2.37(-6.89%) |
Jul 29, 2019 | 32.72 | 34.45 | 32.27 | 34.45 | 473 | +0.66(+1.97%) |
Jul 26, 2019 | 34.93 | 34.93 | 33.22 | 33.79 | 927 | -1.14(-3.26%) |
Jul 25, 2019 | 34.36 | 34.93 | 34.17 | 34.93 | 389 | +0.00(+0.00%) |
Jul 24, 2019 | 34.93 | 34.93 | 34.83 | 34.93 | 1,058 | +0.00(+0.00%) |
Jul 23, 2019 | 34.93 | 34.93 | 34.93 | 34.93 | 0 | +0.00(+0.00%) |
Jul 22, 2019 | 34.34 | 34.93 | 34.34 | 34.93 | 142 | -0.19(-0.54%) |
Jul 19, 2019 | 35.31 | 35.31 | 34.93 | 35.12 | 352 | -0.57(-1.60%) |
Jul 18, 2019 | 33.98 | 35.69 | 33.98 | 35.69 | 118 | +1.04(+3.01%) |
Jul 17, 2019 | 34.55 | 34.93 | 34.55 | 34.64 | 570 | +0.47(+1.39%) |
Jul 16, 2019 | 33.98 | 34.17 | 33.60 | 34.17 | 241 | -0.57(-1.64%) |
Jul 15, 2019 | 34.93 | 34.93 | 33.89 | 34.74 | 19 | -0.38(-1.08%) |
Jul 12, 2019 | 33.79 | 35.31 | 33.79 | 35.12 | 89 | +0.38(+1.09%) |
Jul 11, 2019 | 34.55 | 35.31 | 34.17 | 34.74 | 400 | -0.95(-2.66%) |
Jul 10, 2019 | 34.55 | 35.69 | 33.41 | 35.69 | 1,120 | +1.14(+3.30%) |
Jul 09, 2019 | 34.15 | 34.55 | 34.07 | 34.55 | 392 | +0.38(+1.11%) |
Jul 08, 2019 | 33.93 | 34.17 | 33.80 | 34.17 | 791 | -0.76(-2.17%) |
Jul 05, 2019 | 35.50 | 35.50 | 34.17 | 34.93 | 1,791 | +0.38(+1.10%) |
Jul 03, 2019 | 34.55 | 34.55 | 34.55 | 34.55 | 5 | +0.00(+0.00%) |
Jul 02, 2019 | 35.31 | 35.31 | 33.41 | 34.55 | 1,416 | -0.09(-0.27%) |
Jul 01, 2019 | 36.07 | 36.26 | 34.17 | 34.64 | 1,477 | +0.47(+1.39%) |
Jun 28, 2019 | 34.55 | 35.31 | 34.17 | 34.17 | 1,680 | +0.95(+2.86%) |
Jun 27, 2019 | 34.93 | 34.93 | 33.22 | 33.22 | 3,757 | -1.71(-4.89%) |
Jun 26, 2019 | 35.88 | 36.26 | 34.74 | 34.93 | 702 | -0.38(-1.08%) |
Jun 25, 2019 | 36.26 | 36.26 | 35.31 | 35.31 | 497 | -0.95(-2.62%) |
Jun 24, 2019 | 34.93 | 36.26 | 34.74 | 36.26 | 502 | +0.95(+2.69%) |
Jun 21, 2019 | 36.07 | 36.83 | 35.31 | 35.31 | 811 | -1.52(-4.12%) |
Jun 20, 2019 | 37.59 | 37.59 | 36.26 | 36.83 | 3,726 | +0.00(+0.00%) |
Jun 19, 2019 | 36.83 | 38.16 | 36.64 | 36.83 | 2,956 | +0.38(+1.04%) |
Jun 18, 2019 | 37.59 | 37.59 | 36.45 | 36.45 | 73 | -0.57(-1.54%) |
Jun 17, 2019 | 36.07 | 37.21 | 36.07 | 37.02 | 365 | +0.76(+2.09%) |
Jun 14, 2019 | 37.40 | 37.40 | 36.26 | 36.26 | 368 | -1.14(-3.05%) |
Jun 13, 2019 | 39.48 | 39.48 | 37.40 | 37.40 | 458 | -2.47(-6.19%) |
Jun 12, 2019 | 39.86 | 40.05 | 39.48 | 39.86 | 282 | -0.19(-0.47%) |
Jun 11, 2019 | 41.38 | 41.38 | 39.86 | 40.05 | 337 | -1.14(-2.77%) |
Jun 10, 2019 | 41.57 | 41.57 | 40.81 | 41.19 | 488 | -0.38(-0.91%) |
Jun 07, 2019 | 41.38 | 41.95 | 40.81 | 41.57 | 126 | +0.38(+0.92%) |
Jun 06, 2019 | 41.00 | 41.61 | 40.81 | 41.19 | 1,545 | +0.00(+0.00%) |
Jun 05, 2019 | 42.52 | 42.52 | 40.24 | 41.19 | 784 | -1.33(-3.12%) |
Jun 04, 2019 | 43.09 | 43.28 | 41.76 | 42.52 | 1,167 | -0.95(-2.18%) |
Jun 03, 2019 | 44.61 | 44.61 | 43.28 | 43.47 | 181 | -1.14(-2.55%) |
May 31, 2019 | 44.23 | 44.99 | 44.04 | 44.61 | 3,524 | -0.38(-0.84%) |
May 30, 2019 | 43.85 | 45.37 | 43.85 | 44.99 | 275 | +1.33(+3.04%) |
May 29, 2019 | 42.90 | 44.23 | 42.71 | 43.66 | 4,189 | +0.95(+2.22%) |
May 28, 2019 | 41.57 | 43.09 | 41.00 | 42.71 | 3,797 | +1.33(+3.21%) |
May 24, 2019 | 41.57 | 42.52 | 40.62 | 41.38 | 2,312 | -0.19(-0.46%) |
May 23, 2019 | 41.19 | 42.71 | 39.86 | 41.57 | 3,487 | -0.19(-0.45%) |
May 22, 2019 | 41.19 | 42.14 | 40.24 | 41.76 | 2,602 | +0.38(+0.92%) |
May 21, 2019 | 39.48 | 41.38 | 39.48 | 41.38 | 647 | +2.66(+6.86%) |
May 20, 2019 | 40.43 | 40.43 | 38.73 | 38.73 | 196 | -1.90(-4.67%) |
May 17, 2019 | 40.62 | 40.62 | 39.48 | 40.62 | 1,053 | -0.19(-0.47%) |
May 16, 2019 | 40.05 | 41.38 | 40.05 | 40.81 | 2,359 | +0.38(+0.94%) |
May 15, 2019 | 41.19 | 41.56 | 39.86 | 40.43 | 984 | -0.38(-0.93%) |
May 14, 2019 | 40.24 | 42.52 | 39.86 | 40.81 | 2,752 | +1.14(+2.87%) |
May 13, 2019 | 43.46 | 43.46 | 39.67 | 39.67 | 583 | -3.42(-7.93%) |
May 10, 2019 | 44.61 | 44.61 | 42.90 | 43.09 | 568 | -1.52(-3.40%) |
May 09, 2019 | 43.66 | 44.61 | 42.52 | 44.61 | 1,190 | +0.38(+0.86%) |
May 08, 2019 | 41.95 | 44.23 | 41.95 | 44.23 | 2,060 | +2.09(+4.95%) |
May 07, 2019 | 43.28 | 43.66 | 41.57 | 42.14 | 1,585 | -1.52(-3.48%) |
May 06, 2019 | 39.48 | 44.04 | 39.29 | 43.66 | 5,341 | +3.23(+7.98%) |
May 03, 2019 | 40.62 | 41.76 | 40.05 | 40.43 | 247 | -0.19(-0.47%) |
May 02, 2019 | 41.95 | 41.95 | 40.15 | 40.62 | 577 | -0.76(-1.84%) |