Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.48 | 31.48 | 29.94 | 30.41 | 352,314 | -0.80(-2.56%) |
Apr 29, 2020 | 31.38 | 31.54 | 30.79 | 31.21 | 243,689 | +0.59(+1.93%) |
Apr 28, 2020 | 30.16 | 31.00 | 30.09 | 30.62 | 344,531 | +0.46(+1.53%) |
Apr 27, 2020 | 29.74 | 30.55 | 29.49 | 30.16 | 164,693 | +0.65(+2.20%) |
Apr 24, 2020 | 29.49 | 29.62 | 29.08 | 29.51 | 155,000 | +0.25(+0.85%) |
Apr 23, 2020 | 29.52 | 29.85 | 29.22 | 29.26 | 157,511 | -0.33(-1.12%) |
Apr 22, 2020 | 29.77 | 29.84 | 29.23 | 29.59 | 179,109 | +0.38(+1.30%) |
Apr 21, 2020 | 29.30 | 30.41 | 29.02 | 29.21 | 235,259 | -0.70(-2.34%) |
Apr 20, 2020 | 29.56 | 30.32 | 29.36 | 29.91 | 156,126 | +0.11(+0.37%) |
Apr 17, 2020 | 28.55 | 29.95 | 28.01 | 29.80 | 224,500 | +1.87(+6.70%) |
Apr 16, 2020 | 28.19 | 28.80 | 27.51 | 27.93 | 246,077 | -0.11(-0.39%) |
Apr 15, 2020 | 27.84 | 28.41 | 27.58 | 28.04 | 246,111 | -0.56(-1.96%) |
Apr 14, 2020 | 29.03 | 29.41 | 28.21 | 28.60 | 225,053 | +0.14(+0.49%) |
Apr 13, 2020 | 29.12 | 29.44 | 28.27 | 28.46 | 150,119 | -0.89(-3.03%) |
Apr 09, 2020 | 28.87 | 29.52 | 28.67 | 29.35 | 304,200 | +0.94(+3.31%) |
Apr 08, 2020 | 27.98 | 29.01 | 27.64 | 28.41 | 295,892 | +0.53(+1.90%) |
Apr 07, 2020 | 28.70 | 28.96 | 27.52 | 27.88 | 411,747 | -0.45(-1.59%) |
Apr 06, 2020 | 27.21 | 28.50 | 26.65 | 28.33 | 488,804 | +1.87(+7.07%) |
Apr 03, 2020 | 26.21 | 26.67 | 25.81 | 26.46 | 388,500 | +0.11(+0.42%) |
Apr 02, 2020 | 25.44 | 26.49 | 25.14 | 26.35 | 321,002 | +0.80(+3.13%) |
Apr 01, 2020 | 24.94 | 25.80 | 24.75 | 25.55 | 392,200 | -0.02(-0.08%) |
Mar 31, 2020 | 25.46 | 26.23 | 25.05 | 25.57 | 502,016 | -0.06(-0.23%) |
Mar 30, 2020 | 24.54 | 25.74 | 23.94 | 25.63 | 370,851 | +1.38(+5.69%) |
Mar 27, 2020 | 23.88 | 24.96 | 23.23 | 24.25 | 391,800 | -0.22(-0.90%) |
Mar 26, 2020 | 23.74 | 24.91 | 23.63 | 24.47 | 333,192 | +0.99(+4.22%) |
Mar 25, 2020 | 24.62 | 25.11 | 23.31 | 23.48 | 548,519 | -1.25(-5.05%) |
Mar 24, 2020 | 23.64 | 25.51 | 23.64 | 24.73 | 679,311 | +1.39(+5.96%) |
Mar 23, 2020 | 23.00 | 23.65 | 21.66 | 23.34 | 634,970 | +0.79(+3.50%) |
Mar 20, 2020 | 28.18 | 28.43 | 22.13 | 22.55 | 897,100 | -5.75(-20.32%) |
Mar 19, 2020 | 26.95 | 29.17 | 26.02 | 28.30 | 638,591 | +1.51(+5.64%) |
Mar 18, 2020 | 27.16 | 28.29 | 25.86 | 26.79 | 614,169 | -1.28(-4.56%) |
Mar 17, 2020 | 25.53 | 28.14 | 24.07 | 28.07 | 568,995 | +2.93(+11.65%) |
Mar 16, 2020 | 23.73 | 26.21 | 23.14 | 25.14 | 451,863 | -0.72(-2.78%) |
Mar 13, 2020 | 25.19 | 26.18 | 24.13 | 25.86 | 656,600 | +1.59(+6.55%) |
Mar 12, 2020 | 23.67 | 25.51 | 23.02 | 24.27 | 544,546 | -0.86(-3.42%) |
Mar 11, 2020 | 25.54 | 25.54 | 24.65 | 25.13 | 296,659 | -0.96(-3.68%) |
Mar 10, 2020 | 25.49 | 26.18 | 23.99 | 26.09 | 458,593 | +1.09(+4.36%) |
Mar 09, 2020 | 25.49 | 25.89 | 24.32 | 25.00 | 672,138 | -1.44(-5.45%) |
Mar 06, 2020 | 26.04 | 26.60 | 25.67 | 26.44 | 262,300 | -0.17(-0.64%) |
Mar 05, 2020 | 25.80 | 26.75 | 25.58 | 26.61 | 418,600 | +0.33(+1.26%) |
Mar 04, 2020 | 25.94 | 26.61 | 25.50 | 26.28 | 358,899 | +0.70(+2.74%) |
Mar 03, 2020 | 26.09 | 26.35 | 24.99 | 25.58 | 425,492 | -0.46(-1.77%) |
Mar 02, 2020 | 25.49 | 26.04 | 24.92 | 26.04 | 670,647 | +0.73(+2.88%) |
Feb 28, 2020 | 24.71 | 25.34 | 24.70 | 25.31 | 419,300 | +0.06(+0.24%) |
Feb 27, 2020 | 26.45 | 26.46 | 25.22 | 25.25 | 357,958 | -1.63(-6.06%) |
Feb 26, 2020 | 27.48 | 27.55 | 26.64 | 26.88 | 229,721 | -0.49(-1.79%) |
Feb 25, 2020 | 27.71 | 27.78 | 27.03 | 27.37 | 399,308 | -0.38(-1.37%) |
Feb 24, 2020 | 27.65 | 28.04 | 27.43 | 27.75 | 192,933 | -0.54(-1.91%) |
Feb 21, 2020 | 27.98 | 28.45 | 27.53 | 28.29 | 156,400 | +0.31(+1.11%) |
Feb 20, 2020 | 27.84 | 28.24 | 27.63 | 27.98 | 130,879 | +0.11(+0.39%) |
Feb 19, 2020 | 28.25 | 28.36 | 27.76 | 27.87 | 282,346 | -0.26(-0.92%) |
Feb 18, 2020 | 28.72 | 28.82 | 28.06 | 28.13 | 180,261 | -0.72(-2.50%) |
Feb 14, 2020 | 28.56 | 28.92 | 28.19 | 28.85 | 515,700 | +0.37(+1.30%) |
Feb 13, 2020 | 28.41 | 28.65 | 28.01 | 28.48 | 140,399 | -0.01(-0.04%) |
Feb 12, 2020 | 28.55 | 28.81 | 27.95 | 28.49 | 611,578 | +0.09(+0.32%) |
Feb 11, 2020 | 28.62 | 28.89 | 28.25 | 28.40 | 216,317 | -0.10(-0.35%) |
Feb 10, 2020 | 28.34 | 28.56 | 27.99 | 28.50 | 500,484 | +0.20(+0.71%) |
Feb 07, 2020 | 29.10 | 29.10 | 28.03 | 28.30 | 258,800 | -0.90(-3.08%) |
Feb 06, 2020 | 31.53 | 32.29 | 28.62 | 29.20 | 356,233 | -0.83(-2.76%) |
Feb 05, 2020 | 29.89 | 30.16 | 29.56 | 30.03 | 399,178 | +0.40(+1.35%) |
Feb 04, 2020 | 29.95 | 30.17 | 29.62 | 29.63 | 282,154 | -0.09(-0.30%) |
Feb 03, 2020 | 29.96 | 30.39 | 29.50 | 29.72 | 249,062 | -0.24(-0.80%) |
Jan 31, 2020 | 30.55 | 31.00 | 29.90 | 29.96 | 255,000 | -0.64(-2.09%) |
Jan 30, 2020 | 30.06 | 30.68 | 30.00 | 30.60 | 138,752 | +0.56(+1.86%) |
Jan 29, 2020 | 30.57 | 30.79 | 30.02 | 30.04 | 191,674 | -0.51(-1.67%) |
Jan 28, 2020 | 30.64 | 30.91 | 30.46 | 30.55 | 193,850 | +0.18(+0.59%) |
Jan 27, 2020 | 29.98 | 30.60 | 29.98 | 30.37 | 149,374 | +0.10(+0.33%) |
Jan 24, 2020 | 30.80 | 30.89 | 29.99 | 30.27 | 151,300 | -0.39(-1.26%) |
Jan 23, 2020 | 30.48 | 30.73 | 30.13 | 30.66 | 323,474 | +0.14(+0.44%) |
Jan 22, 2020 | 30.74 | 31.07 | 30.41 | 30.52 | 270,401 | -0.16(-0.51%) |
Jan 21, 2020 | 30.86 | 30.86 | 30.40 | 30.68 | 181,160 | -0.20(-0.66%) |
Jan 17, 2020 | 30.81 | 31.09 | 30.61 | 30.88 | 157,400 | +0.31(+1.01%) |
Jan 16, 2020 | 30.28 | 30.62 | 30.21 | 30.57 | 120,679 | +0.50(+1.66%) |
Jan 15, 2020 | 29.80 | 30.27 | 29.80 | 30.07 | 178,907 | +0.33(+1.11%) |
Jan 14, 2020 | 29.92 | 30.28 | 29.65 | 29.74 | 199,327 | -0.41(-1.36%) |
Jan 13, 2020 | 29.51 | 30.16 | 29.20 | 30.15 | 200,499 | +0.64(+2.17%) |
Jan 10, 2020 | 28.97 | 29.81 | 28.77 | 29.51 | 205,400 | +0.59(+2.04%) |
Jan 09, 2020 | 28.87 | 29.23 | 28.64 | 28.92 | 240,336 | +0.06(+0.21%) |
Jan 08, 2020 | 28.62 | 29.05 | 28.57 | 28.86 | 229,336 | +0.09(+0.31%) |
Jan 07, 2020 | 28.92 | 29.16 | 28.41 | 28.77 | 273,189 | -0.37(-1.27%) |
Jan 06, 2020 | 28.70 | 29.56 | 28.60 | 29.14 | 246,251 | +0.37(+1.29%) |
Jan 03, 2020 | 28.50 | 29.09 | 28.18 | 28.77 | 292,200 | +0.11(+0.38%) |
Jan 02, 2020 | 29.44 | 29.44 | 28.13 | 28.66 | 450,515 | -0.70(-2.38%) |
Dec 31, 2019 | 29.36 | 29.60 | 29.12 | 29.36 | 207,800 | -0.07(-0.24%) |
Dec 30, 2019 | 29.69 | 29.75 | 29.35 | 29.43 | 218,804 | -0.26(-0.88%) |
Dec 27, 2019 | 30.01 | 30.21 | 29.59 | 29.69 | 324,600 | -0.28(-0.93%) |
Dec 26, 2019 | 29.89 | 30.38 | 29.70 | 29.97 | 187,992 | +0.10(+0.33%) |
Dec 24, 2019 | 29.83 | 30.06 | 29.45 | 29.87 | 145,600 | +0.05(+0.17%) |
Dec 23, 2019 | 29.48 | 30.04 | 29.13 | 29.82 | 259,097 | +0.32(+1.08%) |
Dec 20, 2019 | 29.21 | 29.82 | 29.12 | 29.50 | 846,700 | +0.35(+1.20%) |
Dec 19, 2019 | 28.59 | 29.44 | 28.42 | 29.15 | 436,362 | +0.81(+2.86%) |
Dec 18, 2019 | 27.97 | 28.36 | 27.69 | 28.34 | 234,312 | +0.35(+1.25%) |
Dec 17, 2019 | 27.69 | 28.05 | 27.53 | 27.99 | 364,318 | +0.39(+1.41%) |
Dec 16, 2019 | 27.13 | 28.13 | 26.91 | 27.60 | 421,780 | +0.63(+2.34%) |
Dec 13, 2019 | 27.32 | 27.49 | 26.87 | 26.97 | 340,400 | -0.44(-1.61%) |
Dec 12, 2019 | 27.57 | 27.89 | 27.27 | 27.41 | 246,806 | -0.01(-0.04%) |
Dec 11, 2019 | 27.07 | 27.77 | 26.93 | 27.42 | 352,878 | +0.42(+1.56%) |
Dec 10, 2019 | 26.75 | 27.08 | 26.59 | 27.00 | 277,741 | +0.15(+0.56%) |
Dec 09, 2019 | 26.46 | 26.92 | 26.28 | 26.85 | 344,733 | +0.30(+1.11%) |
Dec 06, 2019 | 26.27 | 26.85 | 26.16 | 26.55 | 508,000 | +0.38(+1.43%) |
Dec 05, 2019 | 26.11 | 26.40 | 25.80 | 26.18 | 285,298 | +0.14(+0.54%) |
Dec 04, 2019 | 25.95 | 26.89 | 25.80 | 26.04 | 330,590 | +0.09(+0.35%) |
Dec 03, 2019 | 25.36 | 26.04 | 24.96 | 25.95 | 483,249 | +0.58(+2.29%) |
Dec 02, 2019 | 24.93 | 25.54 | 24.70 | 25.37 | 676,722 | +0.36(+1.44%) |
Nov 29, 2019 | 24.19 | 25.02 | 24.02 | 25.01 | 511,300 | +0.50(+2.04%) |
Nov 27, 2019 | 24.27 | 25.70 | 23.50 | 24.51 | 1,504,600 | -5.16(-17.39%) |
Nov 26, 2019 | 29.99 | 30.27 | 29.32 | 29.67 | 279,935 | -0.28(-0.93%) |
Nov 25, 2019 | 29.39 | 30.27 | 29.33 | 29.95 | 225,257 | +0.64(+2.18%) |
Nov 22, 2019 | 29.19 | 29.45 | 28.89 | 29.31 | 165,200 | +0.22(+0.76%) |
Nov 21, 2019 | 29.46 | 29.54 | 29.02 | 29.09 | 186,331 | -0.29(-0.99%) |
Nov 20, 2019 | 29.79 | 29.88 | 29.26 | 29.38 | 192,852 | -0.46(-1.54%) |
Nov 19, 2019 | 29.66 | 29.99 | 29.26 | 29.84 | 244,373 | +0.25(+0.84%) |
Nov 18, 2019 | 29.78 | 29.95 | 29.23 | 29.59 | 179,279 | -0.26(-0.87%) |
Nov 15, 2019 | 29.85 | 29.99 | 29.43 | 29.85 | 183,500 | +0.19(+0.64%) |
Nov 14, 2019 | 29.66 | 29.80 | 29.44 | 29.66 | 252,369 | -0.13(-0.44%) |
Nov 13, 2019 | 28.58 | 29.84 | 28.58 | 29.79 | 195,674 | +1.02(+3.55%) |
Nov 12, 2019 | 28.55 | 28.79 | 28.42 | 28.77 | 226,327 | +0.25(+0.88%) |
Nov 11, 2019 | 28.89 | 28.91 | 28.44 | 28.52 | 219,477 | -0.48(-1.66%) |
Nov 08, 2019 | 29.06 | 29.12 | 28.91 | 29.00 | 103,900 | -0.14(-0.48%) |
Nov 07, 2019 | 29.26 | 29.65 | 29.07 | 29.14 | 119,140 | -0.01(-0.03%) |
Nov 06, 2019 | 29.19 | 29.30 | 28.93 | 29.15 | 126,623 | -0.04(-0.12%) |
Nov 05, 2019 | 28.77 | 29.21 | 28.67 | 29.18 | 238,956 | +0.45(+1.58%) |
Nov 04, 2019 | 28.55 | 28.99 | 28.42 | 28.73 | 174,860 | +0.28(+0.98%) |
Nov 01, 2019 | 28.49 | 28.73 | 28.34 | 28.45 | 140,000 | +0.17(+0.60%) |
Oct 31, 2019 | 28.33 | 28.33 | 27.98 | 28.28 | 131,849 | -0.12(-0.42%) |
Oct 30, 2019 | 28.37 | 28.54 | 28.09 | 28.40 | 109,264 | -0.02(-0.07%) |
Oct 29, 2019 | 28.43 | 28.53 | 28.09 | 28.42 | 173,042 | +0.03(+0.11%) |
Oct 28, 2019 | 28.04 | 28.54 | 28.04 | 28.39 | 279,418 | +0.32(+1.14%) |
Oct 25, 2019 | 27.83 | 28.21 | 27.83 | 28.07 | 102,000 | +0.23(+0.83%) |
Oct 24, 2019 | 28.10 | 28.15 | 27.54 | 27.84 | 176,455 | -0.25(-0.89%) |
Oct 23, 2019 | 27.83 | 28.11 | 27.57 | 28.09 | 229,206 | +0.20(+0.72%) |
Oct 22, 2019 | 27.67 | 27.96 | 27.45 | 27.89 | 167,127 | +0.38(+1.38%) |
Oct 21, 2019 | 27.09 | 27.86 | 26.98 | 27.51 | 269,008 | +0.61(+2.25%) |
Oct 18, 2019 | 27.23 | 27.95 | 26.88 | 26.91 | 228,500 | -0.42(-1.56%) |
Oct 17, 2019 | 27.09 | 27.44 | 26.98 | 27.33 | 268,107 | +0.45(+1.67%) |
Oct 16, 2019 | 26.61 | 27.21 | 26.39 | 26.88 | 386,687 | +0.36(+1.36%) |
Oct 15, 2019 | 26.72 | 26.97 | 26.46 | 26.52 | 296,297 | -0.18(-0.67%) |
Oct 14, 2019 | 27.05 | 27.05 | 26.34 | 26.70 | 214,494 | -0.38(-1.40%) |
Oct 11, 2019 | 26.83 | 27.54 | 26.66 | 27.08 | 246,500 | +0.55(+2.07%) |
Oct 10, 2019 | 27.07 | 27.07 | 26.47 | 26.53 | 249,709 | -0.46(-1.70%) |
Oct 09, 2019 | 27.54 | 27.57 | 26.68 | 26.99 | 229,990 | -0.54(-1.96%) |
Oct 08, 2019 | 27.57 | 27.65 | 27.25 | 27.53 | 201,724 | -0.21(-0.76%) |
Oct 07, 2019 | 27.76 | 28.08 | 27.54 | 27.74 | 240,108 | -0.11(-0.39%) |
Oct 04, 2019 | 27.80 | 27.95 | 27.44 | 27.85 | 161,900 | +0.20(+0.72%) |
Oct 03, 2019 | 27.44 | 27.67 | 27.16 | 27.65 | 245,091 | +0.12(+0.44%) |
Oct 02, 2019 | 27.56 | 28.07 | 27.29 | 27.53 | 195,630 | -0.14(-0.51%) |
Oct 01, 2019 | 27.63 | 28.06 | 27.32 | 27.67 | 243,737 | -0.05(-0.20%) |
Sep 30, 2019 | 27.89 | 27.92 | 27.18 | 27.73 | 463,655 | -0.22(-0.81%) |
Sep 27, 2019 | 28.05 | 28.30 | 27.58 | 27.95 | 227,800 | -0.09(-0.32%) |
Sep 26, 2019 | 27.97 | 28.25 | 27.78 | 28.04 | 249,793 | -0.02(-0.07%) |
Sep 25, 2019 | 27.02 | 28.13 | 27.02 | 28.06 | 254,347 | +0.96(+3.54%) |
Sep 24, 2019 | 26.56 | 27.33 | 26.37 | 27.10 | 470,917 | +0.73(+2.77%) |
Sep 23, 2019 | 26.05 | 26.52 | 25.88 | 26.37 | 205,276 | +0.25(+0.96%) |
Sep 20, 2019 | 25.96 | 26.32 | 25.88 | 26.12 | 496,200 | +0.08(+0.31%) |
Sep 19, 2019 | 25.86 | 26.21 | 25.65 | 26.04 | 197,120 | +0.16(+0.62%) |
Sep 18, 2019 | 26.39 | 26.39 | 25.76 | 25.88 | 256,746 | -0.50(-1.90%) |
Sep 17, 2019 | 26.71 | 26.83 | 26.13 | 26.38 | 257,367 | -0.45(-1.68%) |
Sep 16, 2019 | 26.76 | 26.97 | 26.45 | 26.83 | 205,096 | -0.05(-0.19%) |
Sep 13, 2019 | 26.98 | 27.59 | 26.87 | 26.88 | 296,800 | +0.03(+0.11%) |
Sep 12, 2019 | 26.92 | 27.28 | 26.54 | 26.85 | 424,448 | -0.01(-0.04%) |
Sep 11, 2019 | 26.08 | 27.13 | 25.81 | 26.86 | 658,311 | +0.92(+3.55%) |
Sep 10, 2019 | 25.12 | 26.00 | 24.92 | 25.94 | 591,481 | +0.86(+3.43%) |
Sep 09, 2019 | 24.82 | 25.10 | 24.58 | 25.08 | 234,761 | +0.35(+1.42%) |
Sep 06, 2019 | 24.93 | 25.00 | 24.56 | 24.73 | 212,900 | -0.09(-0.36%) |
Sep 05, 2019 | 24.64 | 25.19 | 24.49 | 24.82 | 283,229 | +0.49(+2.01%) |
Sep 04, 2019 | 24.12 | 24.41 | 23.94 | 24.33 | 328,662 | +0.37(+1.54%) |
Sep 03, 2019 | 23.93 | 24.19 | 23.72 | 23.96 | 287,776 | -0.10(-0.42%) |
Aug 30, 2019 | 24.52 | 24.62 | 23.98 | 24.06 | 170,300 | -0.28(-1.15%) |
Aug 29, 2019 | 23.93 | 24.41 | 23.73 | 24.34 | 240,123 | +0.62(+2.61%) |
Aug 28, 2019 | 23.88 | 24.27 | 23.49 | 23.72 | 239,776 | -0.21(-0.88%) |
Aug 27, 2019 | 23.94 | 24.25 | 23.71 | 23.93 | 381,082 | +0.19(+0.80%) |
Aug 26, 2019 | 23.02 | 23.79 | 23.02 | 23.74 | 224,767 | +0.93(+4.08%) |
Aug 23, 2019 | 23.20 | 23.31 | 22.71 | 22.81 | 286,300 | -0.44(-1.89%) |
Aug 22, 2019 | 23.04 | 23.36 | 22.94 | 23.25 | 181,737 | +0.27(+1.17%) |
Aug 21, 2019 | 22.63 | 23.35 | 22.51 | 22.98 | 271,176 | +0.49(+2.18%) |
Aug 20, 2019 | 21.70 | 22.62 | 21.68 | 22.49 | 838,708 | +0.87(+4.02%) |
Aug 19, 2019 | 21.41 | 21.80 | 21.19 | 21.62 | 457,429 | +0.47(+2.22%) |
Aug 16, 2019 | 21.23 | 21.51 | 21.11 | 21.15 | 285,000 | +0.15(+0.71%) |
Aug 15, 2019 | 20.86 | 21.20 | 20.64 | 21.00 | 326,431 | +0.29(+1.40%) |
Aug 14, 2019 | 21.16 | 21.28 | 20.55 | 20.71 | 255,720 | -0.63(-2.95%) |
Aug 13, 2019 | 21.11 | 21.59 | 21.11 | 21.34 | 313,420 | +0.17(+0.80%) |
Aug 12, 2019 | 21.47 | 21.80 | 21.10 | 21.17 | 175,714 | -0.50(-2.31%) |
Aug 09, 2019 | 22.22 | 22.56 | 21.40 | 21.67 | 375,300 | -0.25(-1.14%) |
Aug 08, 2019 | 21.67 | 22.09 | 21.19 | 21.92 | 332,205 | +0.28(+1.29%) |
Aug 07, 2019 | 20.85 | 21.74 | 20.80 | 21.64 | 407,275 | +0.74(+3.54%) |
Aug 06, 2019 | 21.90 | 21.99 | 20.50 | 20.90 | 554,440 | -0.80(-3.69%) |
Aug 05, 2019 | 20.73 | 22.15 | 20.73 | 21.70 | 520,109 | +0.33(+1.54%) |
Aug 02, 2019 | 25.80 | 26.25 | 20.98 | 21.37 | 1,184,700 | -5.85(-21.49%) |
Aug 01, 2019 | 27.56 | 27.73 | 27.12 | 27.22 | 269,327 | -0.33(-1.20%) |
Jul 31, 2019 | 27.74 | 28.41 | 27.27 | 27.55 | 326,662 | -0.27(-0.97%) |
Jul 30, 2019 | 26.98 | 27.84 | 26.85 | 27.82 | 269,732 | +0.84(+3.11%) |
Jul 29, 2019 | 27.11 | 27.38 | 26.83 | 26.98 | 476,754 | -0.17(-0.63%) |
Jul 26, 2019 | 26.90 | 27.17 | 26.63 | 27.15 | 250,000 | +0.41(+1.53%) |
Jul 25, 2019 | 27.07 | 27.26 | 26.72 | 26.74 | 250,437 | -0.41(-1.51%) |
Jul 24, 2019 | 26.43 | 27.23 | 26.30 | 27.15 | 202,129 | +0.76(+2.88%) |
Jul 23, 2019 | 25.82 | 26.45 | 25.75 | 26.39 | 173,140 | +0.79(+3.09%) |
Jul 22, 2019 | 25.46 | 25.64 | 25.12 | 25.60 | 251,562 | +0.22(+0.87%) |
Jul 19, 2019 | 24.91 | 25.69 | 24.91 | 25.38 | 153,300 | +0.36(+1.44%) |
Jul 18, 2019 | 24.76 | 25.04 | 24.38 | 25.02 | 283,104 | +0.33(+1.34%) |
Jul 17, 2019 | 24.98 | 25.21 | 24.38 | 24.69 | 196,742 | -0.30(-1.20%) |
Jul 16, 2019 | 25.30 | 25.54 | 24.87 | 24.99 | 311,579 | -0.25(-0.99%) |
Jul 15, 2019 | 26.00 | 26.13 | 25.21 | 25.24 | 233,711 | -0.52(-2.02%) |
Jul 12, 2019 | 24.84 | 25.95 | 24.84 | 25.76 | 285,400 | +1.00(+4.04%) |
Jul 11, 2019 | 25.22 | 25.22 | 24.54 | 24.76 | 118,425 | -0.35(-1.39%) |
Jul 10, 2019 | 25.43 | 25.74 | 25.09 | 25.11 | 185,500 | -0.23(-0.91%) |
Jul 09, 2019 | 25.64 | 25.72 | 25.16 | 25.34 | 148,637 | -0.37(-1.44%) |
Jul 08, 2019 | 25.64 | 26.27 | 25.64 | 25.71 | 170,434 | +0.02(+0.08%) |
Jul 05, 2019 | 26.01 | 26.02 | 25.64 | 25.69 | 255,700 | -0.44(-1.68%) |
Jul 03, 2019 | 25.76 | 26.19 | 25.52 | 26.13 | 85,100 | +0.51(+1.99%) |
Jul 02, 2019 | 25.84 | 26.02 | 25.40 | 25.62 | 219,346 | -0.18(-0.70%) |
Jul 01, 2019 | 24.92 | 25.82 | 24.77 | 25.80 | 267,626 | +1.16(+4.71%) |
Jun 28, 2019 | 24.33 | 25.02 | 24.11 | 24.64 | 1,669,400 | +0.41(+1.69%) |
Jun 27, 2019 | 24.05 | 24.35 | 23.93 | 24.23 | 357,381 | +0.23(+0.96%) |
Jun 26, 2019 | 24.28 | 25.50 | 23.88 | 24.00 | 281,744 | -0.30(-1.23%) |
Jun 25, 2019 | 24.35 | 24.68 | 24.21 | 24.30 | 235,373 | -0.09(-0.37%) |
Jun 24, 2019 | 25.23 | 25.57 | 24.37 | 24.39 | 215,369 | -0.77(-3.06%) |
Jun 21, 2019 | 25.78 | 25.90 | 25.13 | 25.16 | 302,000 | -0.73(-2.82%) |
Jun 20, 2019 | 25.72 | 26.37 | 25.54 | 25.89 | 119,324 | +0.36(+1.41%) |
Jun 19, 2019 | 25.97 | 26.08 | 25.26 | 25.53 | 162,945 | -0.56(-2.15%) |
Jun 18, 2019 | 26.25 | 26.84 | 26.00 | 26.09 | 139,208 | -0.05(-0.19%) |
Jun 17, 2019 | 25.46 | 26.42 | 24.96 | 26.14 | 180,514 | +0.74(+2.91%) |
Jun 14, 2019 | 25.63 | 25.78 | 25.31 | 25.40 | 145,500 | -0.21(-0.82%) |
Jun 13, 2019 | 25.29 | 25.65 | 25.24 | 25.61 | 103,488 | +0.44(+1.75%) |
Jun 12, 2019 | 25.18 | 25.71 | 25.07 | 25.17 | 107,675 | -0.01(-0.04%) |
Jun 11, 2019 | 25.72 | 25.85 | 25.15 | 25.18 | 161,458 | -0.41(-1.60%) |
Jun 10, 2019 | 26.05 | 26.26 | 25.57 | 25.59 | 106,412 | -0.41(-1.58%) |
Jun 07, 2019 | 25.91 | 26.12 | 25.74 | 26.00 | 132,200 | +0.25(+0.97%) |
Jun 06, 2019 | 25.96 | 26.06 | 25.58 | 25.75 | 158,786 | -0.26(-1.00%) |
Jun 05, 2019 | 26.15 | 26.33 | 25.84 | 26.01 | 205,770 | -0.17(-0.65%) |
Jun 04, 2019 | 26.46 | 26.55 | 26.05 | 26.18 | 197,772 | +0.03(+0.11%) |
Jun 03, 2019 | 25.55 | 26.25 | 25.52 | 26.15 | 242,635 | +0.58(+2.27%) |
May 31, 2019 | 25.63 | 25.64 | 25.33 | 25.57 | 173,400 | -0.22(-0.85%) |
May 30, 2019 | 26.30 | 26.61 | 25.55 | 25.79 | 238,492 | -0.50(-1.90%) |
May 29, 2019 | 26.52 | 26.67 | 25.88 | 26.29 | 251,775 | -0.47(-1.76%) |
May 28, 2019 | 26.77 | 27.04 | 26.69 | 26.76 | 211,151 | -0.01(-0.04%) |
May 24, 2019 | 26.14 | 26.96 | 26.14 | 26.77 | 150,100 | +0.67(+2.57%) |
May 23, 2019 | 26.57 | 26.64 | 26.05 | 26.10 | 527,823 | -0.65(-2.43%) |
May 22, 2019 | 27.30 | 27.30 | 26.65 | 26.75 | 146,045 | -0.65(-2.37%) |
May 21, 2019 | 26.94 | 27.58 | 26.92 | 27.40 | 611,362 | +0.48(+1.78%) |
May 20, 2019 | 27.02 | 27.49 | 26.86 | 26.92 | 429,555 | -0.32(-1.17%) |
May 17, 2019 | 26.75 | 27.48 | 26.67 | 27.24 | 231,500 | +0.43(+1.60%) |
May 16, 2019 | 26.31 | 26.83 | 26.31 | 26.81 | 356,499 | +0.45(+1.71%) |
May 15, 2019 | 26.66 | 26.91 | 26.27 | 26.36 | 223,842 | -0.44(-1.64%) |
May 14, 2019 | 26.08 | 26.86 | 25.97 | 26.80 | 365,599 | +0.66(+2.52%) |
May 13, 2019 | 26.38 | 26.56 | 25.98 | 26.14 | 221,938 | -0.56(-2.10%) |
May 10, 2019 | 26.40 | 26.75 | 25.96 | 26.70 | 320,900 | +0.29(+1.10%) |
May 09, 2019 | 26.28 | 26.47 | 25.92 | 26.41 | 457,775 | +0.10(+0.38%) |
May 08, 2019 | 26.48 | 26.50 | 25.74 | 26.31 | 494,437 | -0.17(-0.64%) |
May 07, 2019 | 24.79 | 26.56 | 24.73 | 26.48 | 509,135 | +2.68(+11.26%) |
May 06, 2019 | 25.07 | 25.37 | 23.72 | 23.80 | 517,889 | -1.54(-6.08%) |
May 03, 2019 | 24.72 | 25.48 | 24.67 | 25.34 | 397,800 | +0.78(+3.18%) |
May 02, 2019 | 24.70 | 24.89 | 24.34 | 24.56 | 243,253 | -0.21(-0.85%) |