Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.00 | 30.47 | 27.12 | 29.86 | 1,521,709 | +1.07(+3.72%) |
Mar 30, 2020 | 25.50 | 29.14 | 24.92 | 28.79 | 1,607,681 | +3.33(+13.08%) |
Mar 27, 2020 | 25.05 | 26.61 | 24.85 | 25.46 | 1,982,600 | -0.44(-1.70%) |
Mar 26, 2020 | 26.09 | 26.99 | 24.35 | 25.90 | 1,155,771 | -0.19(-0.73%) |
Mar 25, 2020 | 26.14 | 26.76 | 24.84 | 26.09 | 1,018,721 | -0.30(-1.14%) |
Mar 24, 2020 | 24.01 | 26.59 | 24.00 | 26.39 | 753,637 | +3.15(+13.55%) |
Mar 23, 2020 | 24.14 | 25.00 | 20.53 | 23.24 | 1,055,486 | -1.86(-7.41%) |
Mar 20, 2020 | 24.65 | 25.69 | 23.50 | 25.10 | 1,364,200 | +0.93(+3.85%) |
Mar 19, 2020 | 18.02 | 24.34 | 17.50 | 24.17 | 1,514,794 | +6.90(+39.95%) |
Mar 18, 2020 | 21.02 | 22.46 | 16.87 | 17.27 | 1,554,481 | -5.44(-23.95%) |
Mar 17, 2020 | 22.75 | 23.24 | 19.70 | 22.71 | 1,904,444 | +0.52(+2.34%) |
Mar 16, 2020 | 25.00 | 26.00 | 22.00 | 22.19 | 1,762,832 | -8.61(-27.95%) |
Mar 13, 2020 | 29.51 | 30.80 | 27.14 | 30.80 | 1,517,600 | +2.49(+8.80%) |
Mar 12, 2020 | 28.60 | 30.63 | 27.81 | 28.31 | 1,350,454 | -2.71(-8.74%) |
Mar 11, 2020 | 30.06 | 31.57 | 30.00 | 31.02 | 1,058,415 | -0.05(-0.16%) |
Mar 10, 2020 | 33.36 | 34.32 | 29.97 | 31.07 | 1,093,562 | -2.20(-6.61%) |
Mar 09, 2020 | 35.23 | 36.17 | 33.25 | 33.27 | 750,141 | -5.02(-13.11%) |
Mar 06, 2020 | 38.11 | 39.61 | 36.87 | 38.29 | 774,400 | -1.14(-2.89%) |
Mar 05, 2020 | 38.95 | 41.80 | 38.51 | 39.43 | 1,108,506 | -0.74(-1.84%) |
Mar 04, 2020 | 37.51 | 40.27 | 37.51 | 40.17 | 1,549,249 | +3.61(+9.87%) |
Mar 03, 2020 | 37.27 | 38.50 | 36.13 | 36.56 | 827,022 | -0.40(-1.08%) |
Mar 02, 2020 | 37.54 | 37.64 | 35.11 | 36.96 | 1,398,662 | -0.95(-2.49%) |
Feb 28, 2020 | 36.54 | 37.92 | 34.06 | 37.91 | 1,638,100 | +0.66(+1.76%) |
Feb 27, 2020 | 33.85 | 40.00 | 33.26 | 37.25 | 2,078,137 | +2.48(+7.13%) |
Feb 26, 2020 | 35.29 | 35.87 | 34.29 | 34.77 | 623,788 | -0.24(-0.69%) |
Feb 25, 2020 | 37.14 | 37.56 | 34.31 | 35.01 | 1,028,851 | -1.87(-5.07%) |
Feb 24, 2020 | 35.73 | 37.37 | 35.32 | 36.88 | 564,276 | -0.23(-0.62%) |
Feb 21, 2020 | 38.00 | 38.71 | 36.83 | 37.11 | 743,300 | -0.80(-2.11%) |
Feb 20, 2020 | 37.24 | 37.95 | 36.39 | 37.91 | 395,753 | +0.78(+2.10%) |
Feb 19, 2020 | 36.24 | 37.46 | 36.04 | 37.13 | 405,148 | +1.12(+3.11%) |
Feb 18, 2020 | 35.45 | 36.08 | 35.13 | 36.01 | 267,900 | +0.37(+1.04%) |
Feb 14, 2020 | 35.03 | 35.94 | 34.95 | 35.64 | 340,200 | +0.63(+1.80%) |
Feb 13, 2020 | 36.23 | 36.54 | 34.92 | 35.01 | 442,889 | -1.50(-4.11%) |
Feb 12, 2020 | 35.00 | 36.83 | 34.85 | 36.51 | 554,342 | +1.56(+4.46%) |
Feb 11, 2020 | 35.81 | 35.82 | 34.70 | 34.95 | 814,451 | -0.45(-1.27%) |
Feb 10, 2020 | 35.41 | 35.73 | 34.98 | 35.40 | 673,495 | -0.16(-0.45%) |
Feb 07, 2020 | 37.15 | 37.36 | 35.48 | 35.56 | 428,100 | -1.77(-4.74%) |
Feb 06, 2020 | 37.69 | 37.75 | 37.09 | 37.33 | 348,199 | -0.15(-0.40%) |
Feb 05, 2020 | 37.87 | 38.55 | 37.30 | 37.48 | 468,758 | +0.09(+0.24%) |
Feb 04, 2020 | 36.72 | 38.03 | 35.84 | 37.39 | 737,913 | +1.28(+3.54%) |
Feb 03, 2020 | 35.22 | 36.17 | 34.97 | 36.11 | 629,802 | +1.10(+3.14%) |
Jan 31, 2020 | 35.24 | 35.41 | 34.84 | 35.01 | 534,600 | -0.43(-1.21%) |
Jan 30, 2020 | 35.69 | 35.98 | 34.81 | 35.44 | 464,228 | -0.60(-1.66%) |
Jan 29, 2020 | 35.41 | 37.03 | 35.26 | 36.04 | 452,441 | +0.59(+1.66%) |
Jan 28, 2020 | 35.83 | 36.41 | 35.36 | 35.45 | 476,370 | +0.10(+0.28%) |
Jan 27, 2020 | 34.81 | 35.75 | 34.00 | 35.35 | 428,581 | -0.36(-1.01%) |
Jan 24, 2020 | 37.16 | 37.16 | 35.61 | 35.71 | 558,400 | -1.12(-3.04%) |
Jan 23, 2020 | 37.04 | 37.11 | 36.13 | 36.83 | 651,081 | -0.28(-0.75%) |
Jan 22, 2020 | 37.43 | 38.15 | 36.99 | 37.11 | 579,431 | -0.04(-0.11%) |
Jan 21, 2020 | 37.31 | 37.75 | 36.60 | 37.15 | 747,427 | -0.49(-1.30%) |
Jan 17, 2020 | 37.26 | 38.25 | 37.09 | 37.64 | 688,000 | +0.30(+0.80%) |
Jan 16, 2020 | 35.00 | 37.35 | 34.78 | 37.34 | 1,078,213 | +2.50(+7.18%) |
Jan 15, 2020 | 34.12 | 34.96 | 34.04 | 34.84 | 869,048 | +0.97(+2.86%) |
Jan 14, 2020 | 33.48 | 34.39 | 33.00 | 33.87 | 694,188 | +0.42(+1.26%) |
Jan 13, 2020 | 33.57 | 33.85 | 32.76 | 33.45 | 743,728 | -0.05(-0.15%) |
Jan 10, 2020 | 33.79 | 34.24 | 33.40 | 33.50 | 940,300 | -0.15(-0.45%) |
Jan 09, 2020 | 34.74 | 34.74 | 33.46 | 33.65 | 455,587 | -0.72(-2.09%) |
Jan 08, 2020 | 34.99 | 34.99 | 34.18 | 34.37 | 595,073 | -0.61(-1.74%) |
Jan 07, 2020 | 33.43 | 35.00 | 33.34 | 34.98 | 841,730 | +1.21(+3.58%) |
Jan 06, 2020 | 32.70 | 33.81 | 32.45 | 33.77 | 575,594 | +0.91(+2.77%) |
Jan 03, 2020 | 32.00 | 33.21 | 31.55 | 32.86 | 779,300 | -0.43(-1.29%) |
Jan 02, 2020 | 33.86 | 33.87 | 32.67 | 33.29 | 538,435 | -0.40(-1.19%) |
Dec 31, 2019 | 33.37 | 33.80 | 32.67 | 33.69 | 779,000 | +0.16(+0.48%) |
Dec 30, 2019 | 33.63 | 33.73 | 32.81 | 33.53 | 574,756 | -0.12(-0.36%) |
Dec 27, 2019 | 33.56 | 33.96 | 32.68 | 33.65 | 471,400 | -0.08(-0.22%) |
Dec 26, 2019 | 34.59 | 34.59 | 33.40 | 33.73 | 589,610 | -1.03(-2.98%) |
Dec 24, 2019 | 34.39 | 34.76 | 34.16 | 34.76 | 255,200 | +0.58(+1.70%) |
Dec 23, 2019 | 36.93 | 36.93 | 34.01 | 34.18 | 818,970 | -2.84(-7.67%) |
Dec 20, 2019 | 36.54 | 37.46 | 36.17 | 37.02 | 2,015,900 | +0.79(+2.18%) |
Dec 19, 2019 | 34.19 | 36.36 | 34.13 | 36.23 | 1,275,520 | +1.94(+5.66%) |
Dec 18, 2019 | 36.53 | 37.21 | 34.20 | 34.29 | 1,283,989 | -2.44(-6.64%) |
Dec 17, 2019 | 37.91 | 38.49 | 36.54 | 36.73 | 856,664 | -1.15(-3.04%) |
Dec 16, 2019 | 37.00 | 38.08 | 36.90 | 37.88 | 1,230,838 | +1.30(+3.55%) |
Dec 13, 2019 | 34.96 | 36.61 | 34.68 | 36.58 | 711,600 | +1.41(+4.01%) |
Dec 12, 2019 | 37.04 | 37.33 | 34.92 | 35.17 | 914,623 | -1.99(-5.36%) |
Dec 11, 2019 | 37.80 | 38.00 | 36.69 | 37.16 | 823,638 | -0.28(-0.75%) |
Dec 10, 2019 | 36.13 | 38.28 | 36.13 | 37.44 | 745,150 | +1.06(+2.91%) |
Dec 09, 2019 | 37.56 | 37.74 | 35.84 | 36.38 | 684,054 | -0.34(-0.93%) |
Dec 06, 2019 | 36.50 | 38.10 | 36.30 | 36.72 | 889,100 | +0.56(+1.55%) |
Dec 05, 2019 | 34.64 | 36.41 | 34.09 | 36.16 | 901,473 | +1.52(+4.39%) |
Dec 04, 2019 | 34.15 | 35.10 | 33.81 | 34.64 | 655,311 | +0.52(+1.52%) |
Dec 03, 2019 | 35.27 | 35.38 | 33.60 | 34.12 | 1,013,768 | -1.33(-3.75%) |
Dec 02, 2019 | 36.36 | 36.47 | 34.81 | 35.45 | 853,799 | -1.04(-2.85%) |
Nov 29, 2019 | 37.50 | 37.87 | 36.38 | 36.49 | 387,500 | -1.26(-3.34%) |
Nov 27, 2019 | 38.44 | 38.70 | 37.57 | 37.75 | 526,300 | -0.73(-1.90%) |
Nov 26, 2019 | 39.14 | 39.14 | 37.00 | 38.48 | 687,710 | -0.97(-2.46%) |
Nov 25, 2019 | 38.97 | 39.67 | 37.28 | 39.45 | 712,316 | +0.37(+0.95%) |
Nov 22, 2019 | 38.72 | 39.13 | 37.94 | 39.08 | 402,200 | +0.72(+1.88%) |
Nov 21, 2019 | 39.13 | 39.40 | 38.23 | 38.36 | 643,675 | -0.66(-1.69%) |
Nov 20, 2019 | 40.20 | 40.22 | 37.94 | 39.02 | 946,269 | -1.38(-3.42%) |
Nov 19, 2019 | 39.68 | 40.85 | 39.36 | 40.40 | 765,295 | +0.88(+2.23%) |
Nov 18, 2019 | 39.00 | 39.72 | 37.71 | 39.52 | 679,040 | -0.31(-0.78%) |
Nov 15, 2019 | 38.68 | 40.40 | 38.58 | 39.83 | 422,300 | +1.52(+3.97%) |
Nov 14, 2019 | 39.04 | 40.02 | 38.21 | 38.31 | 336,512 | -1.21(-3.06%) |
Nov 13, 2019 | 38.81 | 39.58 | 38.30 | 39.52 | 508,516 | +0.51(+1.31%) |
Nov 12, 2019 | 37.38 | 39.29 | 37.38 | 39.01 | 657,699 | +1.67(+4.47%) |
Nov 11, 2019 | 36.99 | 37.45 | 36.17 | 37.34 | 372,685 | +0.46(+1.25%) |
Nov 08, 2019 | 35.63 | 37.11 | 35.39 | 36.88 | 735,500 | +1.02(+2.84%) |
Nov 07, 2019 | 38.01 | 38.60 | 35.31 | 35.86 | 959,837 | -0.76(-2.08%) |
Nov 06, 2019 | 37.45 | 37.74 | 36.54 | 36.62 | 520,423 | -0.60(-1.61%) |
Nov 05, 2019 | 38.49 | 38.70 | 36.84 | 37.22 | 532,183 | -1.16(-3.02%) |
Nov 04, 2019 | 39.61 | 39.95 | 38.32 | 38.38 | 361,098 | -0.56(-1.44%) |
Nov 01, 2019 | 38.90 | 39.15 | 38.11 | 38.94 | 357,200 | +0.42(+1.09%) |
Oct 31, 2019 | 37.86 | 38.77 | 37.56 | 38.52 | 427,525 | +0.66(+1.74%) |
Oct 30, 2019 | 38.25 | 38.37 | 36.80 | 37.86 | 459,503 | -0.72(-1.87%) |
Oct 29, 2019 | 38.95 | 38.98 | 38.05 | 38.58 | 251,902 | -0.39(-1.00%) |
Oct 28, 2019 | 38.67 | 39.14 | 38.44 | 38.97 | 322,479 | +0.35(+0.91%) |
Oct 25, 2019 | 37.29 | 39.38 | 37.26 | 38.62 | 805,200 | +1.47(+3.96%) |
Oct 24, 2019 | 37.38 | 37.71 | 36.89 | 37.15 | 434,166 | -0.16(-0.43%) |
Oct 23, 2019 | 37.50 | 39.00 | 36.99 | 37.31 | 670,977 | -0.25(-0.67%) |
Oct 22, 2019 | 40.39 | 40.92 | 37.52 | 37.56 | 1,081,790 | -2.30(-5.77%) |
Oct 21, 2019 | 38.73 | 40.92 | 38.59 | 39.86 | 954,383 | +1.35(+3.51%) |
Oct 18, 2019 | 38.16 | 38.84 | 37.38 | 38.51 | 847,300 | +0.52(+1.37%) |
Oct 17, 2019 | 37.30 | 38.42 | 36.38 | 37.99 | 3,584,112 | +1.69(+4.66%) |
Oct 16, 2019 | 37.45 | 37.85 | 34.38 | 36.30 | 1,412,856 | -2.92(-7.45%) |
Oct 15, 2019 | 38.23 | 39.53 | 38.17 | 39.22 | 675,109 | +1.03(+2.70%) |
Oct 14, 2019 | 37.10 | 38.87 | 37.02 | 38.19 | 700,781 | +1.13(+3.05%) |
Oct 11, 2019 | 36.33 | 37.39 | 35.92 | 37.06 | 647,500 | +1.47(+4.13%) |
Oct 10, 2019 | 34.00 | 36.12 | 33.63 | 35.59 | 527,446 | +1.55(+4.55%) |
Oct 09, 2019 | 35.31 | 35.88 | 33.12 | 34.04 | 566,273 | -0.72(-2.07%) |
Oct 08, 2019 | 36.71 | 37.01 | 34.66 | 34.76 | 551,191 | -2.25(-6.08%) |
Oct 07, 2019 | 35.86 | 37.42 | 35.24 | 37.01 | 762,037 | +1.54(+4.34%) |
Oct 04, 2019 | 33.76 | 36.37 | 33.40 | 35.47 | 888,300 | +1.91(+5.69%) |
Oct 03, 2019 | 32.49 | 34.04 | 32.11 | 33.56 | 442,565 | +0.86(+2.63%) |
Oct 02, 2019 | 31.77 | 32.85 | 31.54 | 32.70 | 404,200 | +0.60(+1.87%) |
Oct 01, 2019 | 32.70 | 33.57 | 31.84 | 32.10 | 414,547 | -0.70(-2.13%) |
Sep 30, 2019 | 32.01 | 33.25 | 31.52 | 32.80 | 365,552 | +0.65(+2.02%) |
Sep 27, 2019 | 32.68 | 33.05 | 31.79 | 32.15 | 616,700 | -0.53(-1.62%) |
Sep 26, 2019 | 34.14 | 34.32 | 32.55 | 32.68 | 382,788 | -1.41(-4.14%) |
Sep 25, 2019 | 35.00 | 36.52 | 33.44 | 34.09 | 1,212,047 | -0.80(-2.29%) |
Sep 24, 2019 | 34.35 | 34.95 | 33.81 | 34.89 | 632,165 | +0.88(+2.59%) |
Sep 23, 2019 | 33.53 | 34.07 | 33.52 | 34.01 | 520,211 | +0.29(+0.86%) |
Sep 20, 2019 | 33.35 | 33.83 | 32.70 | 33.72 | 841,400 | +0.22(+0.66%) |
Sep 19, 2019 | 33.55 | 34.27 | 33.32 | 33.50 | 456,041 | +0.04(+0.12%) |
Sep 18, 2019 | 33.90 | 34.32 | 33.01 | 33.46 | 537,359 | -0.40(-1.18%) |
Sep 17, 2019 | 33.76 | 34.47 | 32.33 | 33.86 | 610,515 | +0.09(+0.27%) |
Sep 16, 2019 | 32.80 | 34.53 | 32.72 | 33.77 | 858,933 | +1.01(+3.08%) |
Sep 13, 2019 | 33.07 | 33.07 | 32.25 | 32.76 | 597,600 | +0.24(+0.74%) |
Sep 12, 2019 | 30.52 | 33.01 | 30.52 | 32.52 | 662,213 | +1.97(+6.45%) |
Sep 11, 2019 | 30.19 | 30.75 | 29.60 | 30.55 | 566,675 | +0.55(+1.83%) |
Sep 10, 2019 | 29.55 | 30.29 | 28.48 | 30.00 | 686,756 | +0.38(+1.28%) |
Sep 09, 2019 | 32.09 | 32.22 | 29.50 | 29.62 | 641,811 | -2.42(-7.55%) |
Sep 06, 2019 | 32.71 | 33.55 | 31.98 | 32.04 | 399,800 | -0.41(-1.26%) |
Sep 05, 2019 | 32.62 | 33.01 | 31.82 | 32.45 | 747,593 | -0.17(-0.52%) |
Sep 04, 2019 | 32.49 | 33.03 | 32.23 | 32.62 | 1,052,927 | +0.67(+2.10%) |
Sep 03, 2019 | 32.64 | 32.83 | 31.17 | 31.95 | 659,437 | -1.00(-3.03%) |
Aug 30, 2019 | 32.97 | 33.52 | 32.69 | 32.95 | 571,800 | +0.21(+0.64%) |
Aug 29, 2019 | 32.06 | 32.98 | 32.06 | 32.74 | 414,682 | +0.55(+1.71%) |
Aug 28, 2019 | 31.62 | 32.45 | 31.18 | 32.19 | 391,470 | +0.31(+0.97%) |
Aug 27, 2019 | 32.42 | 32.50 | 31.69 | 31.88 | 535,525 | -0.22(-0.69%) |
Aug 26, 2019 | 32.43 | 32.45 | 31.29 | 32.10 | 659,695 | -0.22(-0.68%) |
Aug 23, 2019 | 31.43 | 32.43 | 31.04 | 32.32 | 851,700 | +1.33(+4.29%) |
Aug 22, 2019 | 30.48 | 32.00 | 29.91 | 30.99 | 828,299 | +0.58(+1.91%) |
Aug 21, 2019 | 30.00 | 30.69 | 29.47 | 30.41 | 404,661 | +0.84(+2.84%) |
Aug 20, 2019 | 28.92 | 29.76 | 28.05 | 29.57 | 634,849 | +0.71(+2.46%) |
Aug 19, 2019 | 28.84 | 28.98 | 28.48 | 28.86 | 463,225 | +0.60(+2.12%) |
Aug 16, 2019 | 27.89 | 28.33 | 26.94 | 28.26 | 609,500 | +0.54(+1.95%) |
Aug 15, 2019 | 27.69 | 27.99 | 26.60 | 27.72 | 462,718 | +0.32(+1.17%) |
Aug 14, 2019 | 28.57 | 28.65 | 26.49 | 27.40 | 932,764 | -2.28(-7.68%) |
Aug 13, 2019 | 29.12 | 29.81 | 28.59 | 29.68 | 670,445 | +0.37(+1.26%) |
Aug 12, 2019 | 31.39 | 31.65 | 27.66 | 29.31 | 1,415,793 | -3.07(-9.48%) |
Aug 09, 2019 | 31.61 | 33.25 | 31.55 | 32.38 | 1,324,400 | +0.49(+1.54%) |
Aug 08, 2019 | 29.00 | 32.00 | 27.13 | 31.89 | 2,536,347 | +4.80(+17.72%) |
Aug 07, 2019 | 26.50 | 27.66 | 26.25 | 27.09 | 463,093 | +0.35(+1.31%) |
Aug 06, 2019 | 26.18 | 26.80 | 25.77 | 26.74 | 506,437 | +0.79(+3.04%) |
Aug 05, 2019 | 27.02 | 27.64 | 25.81 | 25.95 | 788,576 | -1.74(-6.28%) |
Aug 02, 2019 | 27.70 | 27.74 | 26.75 | 27.69 | 745,000 | -0.39(-1.39%) |
Aug 01, 2019 | 27.67 | 28.54 | 27.34 | 28.08 | 1,184,296 | +0.50(+1.81%) |
Jul 31, 2019 | 28.00 | 28.42 | 27.21 | 27.58 | 475,937 | -0.54(-1.92%) |
Jul 30, 2019 | 27.17 | 28.15 | 26.91 | 28.12 | 517,890 | +0.84(+3.08%) |
Jul 29, 2019 | 27.07 | 27.37 | 26.52 | 27.28 | 571,684 | +0.25(+0.92%) |
Jul 26, 2019 | 26.73 | 27.20 | 26.59 | 27.03 | 521,800 | +0.50(+1.88%) |
Jul 25, 2019 | 26.80 | 27.33 | 26.43 | 26.53 | 538,796 | -0.40(-1.49%) |
Jul 24, 2019 | 26.15 | 26.98 | 25.91 | 26.93 | 359,946 | +0.78(+2.98%) |
Jul 23, 2019 | 26.26 | 26.26 | 25.71 | 26.15 | 257,180 | -0.03(-0.11%) |
Jul 22, 2019 | 26.26 | 26.44 | 25.29 | 26.18 | 377,192 | +0.08(+0.31%) |
Jul 19, 2019 | 26.33 | 26.88 | 26.05 | 26.10 | 406,200 | -0.23(-0.87%) |
Jul 18, 2019 | 25.50 | 26.54 | 25.25 | 26.33 | 631,121 | +0.80(+3.13%) |
Jul 17, 2019 | 25.35 | 25.80 | 25.10 | 25.53 | 307,656 | +0.15(+0.59%) |
Jul 16, 2019 | 25.69 | 25.93 | 25.00 | 25.38 | 399,134 | -0.28(-1.09%) |
Jul 15, 2019 | 25.84 | 25.85 | 25.19 | 25.66 | 379,965 | +0.02(+0.08%) |
Jul 12, 2019 | 25.73 | 25.97 | 25.12 | 25.64 | 341,400 | -0.14(-0.54%) |
Jul 11, 2019 | 26.68 | 26.86 | 25.68 | 25.78 | 275,830 | -0.68(-2.57%) |
Jul 10, 2019 | 26.80 | 26.99 | 26.15 | 26.46 | 402,985 | -0.26(-0.97%) |
Jul 09, 2019 | 25.87 | 26.78 | 25.87 | 26.72 | 307,431 | +0.79(+3.05%) |
Jul 08, 2019 | 26.16 | 26.45 | 25.64 | 25.93 | 279,570 | -0.39(-1.48%) |
Jul 05, 2019 | 26.61 | 26.62 | 26.08 | 26.32 | 327,600 | -0.39(-1.46%) |
Jul 03, 2019 | 27.14 | 27.44 | 26.43 | 26.71 | 303,900 | -0.54(-1.98%) |
Jul 02, 2019 | 26.87 | 27.31 | 26.51 | 27.25 | 424,724 | +0.35(+1.30%) |
Jul 01, 2019 | 27.71 | 27.82 | 26.39 | 26.90 | 758,160 | -0.68(-2.47%) |
Jun 28, 2019 | 27.23 | 27.97 | 26.70 | 27.58 | 4,023,500 | +0.57(+2.11%) |
Jun 27, 2019 | 25.49 | 27.06 | 25.49 | 27.01 | 993,824 | +1.68(+6.63%) |
Jun 26, 2019 | 26.42 | 26.56 | 25.16 | 25.33 | 853,995 | -0.75(-2.88%) |
Jun 25, 2019 | 25.43 | 26.62 | 25.16 | 26.08 | 1,111,636 | +1.41(+5.72%) |
Jun 24, 2019 | 25.19 | 25.41 | 24.46 | 24.67 | 837,191 | -0.65(-2.57%) |
Jun 21, 2019 | 25.17 | 25.40 | 24.11 | 25.32 | 1,438,100 | -0.08(-0.31%) |
Jun 20, 2019 | 26.59 | 26.59 | 25.33 | 25.40 | 673,050 | -0.66(-2.53%) |
Jun 19, 2019 | 26.30 | 26.32 | 25.44 | 26.06 | 846,465 | -0.25(-0.95%) |
Jun 18, 2019 | 25.50 | 26.39 | 25.43 | 26.31 | 633,234 | +0.97(+3.83%) |
Jun 17, 2019 | 24.97 | 25.42 | 24.39 | 25.34 | 696,331 | +0.58(+2.34%) |
Jun 14, 2019 | 25.04 | 25.56 | 24.41 | 24.76 | 610,100 | -0.40(-1.59%) |
Jun 13, 2019 | 24.70 | 25.29 | 24.55 | 25.16 | 679,046 | +0.57(+2.32%) |
Jun 12, 2019 | 24.18 | 24.66 | 23.38 | 24.59 | 644,860 | +0.39(+1.61%) |
Jun 11, 2019 | 25.00 | 25.36 | 23.76 | 24.20 | 1,107,660 | -0.67(-2.69%) |
Jun 10, 2019 | 24.91 | 25.28 | 24.42 | 24.87 | 877,561 | +0.55(+2.26%) |
Jun 07, 2019 | 23.27 | 24.54 | 23.25 | 24.32 | 602,600 | +1.10(+4.74%) |
Jun 06, 2019 | 23.37 | 23.37 | 22.70 | 23.22 | 581,397 | -0.19(-0.81%) |
Jun 05, 2019 | 22.69 | 23.42 | 22.31 | 23.41 | 590,878 | +0.86(+3.81%) |
Jun 04, 2019 | 22.67 | 22.85 | 21.65 | 22.55 | 641,999 | +0.21(+0.94%) |
Jun 03, 2019 | 23.00 | 23.27 | 22.03 | 22.34 | 659,200 | -0.56(-2.45%) |
May 31, 2019 | 23.32 | 23.40 | 22.34 | 22.90 | 414,400 | -0.85(-3.58%) |
May 30, 2019 | 23.50 | 24.16 | 22.82 | 23.75 | 651,652 | +0.39(+1.67%) |
May 29, 2019 | 22.40 | 23.43 | 22.01 | 23.36 | 782,472 | +0.65(+2.86%) |
May 28, 2019 | 22.85 | 23.30 | 22.48 | 22.71 | 468,893 | -0.12(-0.53%) |
May 24, 2019 | 22.84 | 23.30 | 22.67 | 22.83 | 400,200 | +0.10(+0.44%) |
May 23, 2019 | 22.50 | 22.83 | 21.69 | 22.73 | 554,829 | -0.12(-0.53%) |
May 22, 2019 | 23.40 | 23.71 | 22.57 | 22.85 | 306,579 | -0.67(-2.85%) |
May 21, 2019 | 22.74 | 23.59 | 22.55 | 23.52 | 491,653 | +0.98(+4.35%) |
May 20, 2019 | 22.37 | 22.95 | 22.36 | 22.54 | 364,273 | -0.25(-1.10%) |
May 17, 2019 | 22.36 | 23.60 | 22.02 | 22.79 | 523,300 | +0.10(+0.44%) |
May 16, 2019 | 23.35 | 23.54 | 22.49 | 22.69 | 617,223 | -0.46(-1.99%) |
May 15, 2019 | 22.71 | 23.38 | 22.29 | 23.15 | 846,840 | +0.18(+0.78%) |
May 14, 2019 | 21.15 | 23.23 | 21.15 | 22.97 | 872,768 | +1.82(+8.61%) |
May 13, 2019 | 20.91 | 21.36 | 20.12 | 21.15 | 959,500 | -0.55(-2.53%) |
May 10, 2019 | 19.05 | 21.87 | 17.81 | 21.70 | 1,294,400 | +3.95(+22.25%) |
May 09, 2019 | 17.88 | 18.21 | 17.33 | 17.75 | 1,239,948 | -0.36(-1.99%) |
May 08, 2019 | 18.82 | 19.24 | 18.04 | 18.11 | 474,245 | -0.72(-3.82%) |
May 07, 2019 | 19.29 | 19.31 | 18.49 | 18.83 | 713,633 | -0.67(-3.44%) |
May 06, 2019 | 19.31 | 19.64 | 18.76 | 19.50 | 889,988 | -0.35(-1.76%) |
May 03, 2019 | 19.62 | 20.12 | 18.92 | 19.85 | 1,656,900 | +0.29(+1.48%) |
May 02, 2019 | 18.77 | 19.59 | 18.66 | 19.56 | 462,197 | +0.75(+3.99%) |
May 01, 2019 | 19.18 | 19.33 | 18.81 | 18.81 | 472,350 | -0.30(-1.57%) |
Apr 30, 2019 | 19.46 | 19.62 | 18.99 | 19.11 | 436,230 | -0.33(-1.70%) |
Apr 29, 2019 | 19.07 | 19.59 | 18.91 | 19.44 | 439,721 | +0.35(+1.83%) |
Apr 26, 2019 | 18.93 | 19.21 | 18.53 | 19.09 | 377,600 | +0.23(+1.22%) |
Apr 25, 2019 | 18.85 | 19.12 | 18.40 | 18.86 | 336,879 | -0.02(-0.11%) |
Apr 24, 2019 | 19.32 | 19.32 | 18.52 | 18.88 | 463,547 | -0.12(-0.63%) |
Apr 23, 2019 | 18.20 | 19.30 | 18.13 | 19.00 | 1,074,697 | +0.87(+4.80%) |
Apr 22, 2019 | 18.53 | 18.75 | 17.74 | 18.13 | 1,012,937 | -0.41(-2.21%) |
Apr 18, 2019 | 19.25 | 19.26 | 18.07 | 18.54 | 3,383,000 | -0.77(-3.99%) |
Apr 17, 2019 | 19.20 | 20.09 | 18.61 | 19.31 | 1,365,039 | -1.32(-6.40%) |
Apr 16, 2019 | 20.42 | 20.83 | 20.08 | 20.63 | 330,784 | +0.35(+1.73%) |
Apr 15, 2019 | 20.25 | 20.38 | 19.90 | 20.28 | 244,465 | +0.01(+0.05%) |
Apr 12, 2019 | 20.60 | 20.84 | 20.19 | 20.27 | 379,700 | -0.12(-0.59%) |
Apr 11, 2019 | 20.81 | 21.02 | 20.38 | 20.39 | 533,406 | -0.44(-2.11%) |
Apr 10, 2019 | 20.09 | 21.10 | 19.89 | 20.83 | 490,267 | +0.83(+4.15%) |
Apr 09, 2019 | 20.38 | 20.55 | 19.87 | 20.00 | 306,444 | -0.45(-2.20%) |
Apr 08, 2019 | 21.10 | 21.35 | 20.35 | 20.45 | 311,548 | -0.73(-3.45%) |
Apr 05, 2019 | 20.89 | 21.30 | 20.64 | 21.18 | 331,500 | +0.42(+2.02%) |
Apr 04, 2019 | 20.93 | 21.33 | 20.48 | 20.76 | 530,005 | -0.10(-0.48%) |
Apr 03, 2019 | 21.12 | 21.48 | 20.70 | 20.86 | 676,021 | -0.13(-0.62%) |
Apr 02, 2019 | 20.33 | 21.09 | 20.10 | 20.99 | 392,673 | +0.53(+2.59%) |