Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.37 | 30.64 | 29.33 | 29.69 | 273,146 | -1.57(-5.02%) |
Apr 29, 2020 | 30.58 | 31.45 | 30.58 | 31.25 | 257,496 | +1.47(+4.94%) |
Apr 28, 2020 | 29.98 | 30.43 | 29.19 | 29.78 | 286,956 | +0.84(+2.91%) |
Apr 27, 2020 | 27.52 | 29.11 | 27.34 | 28.94 | 184,456 | +1.55(+5.66%) |
Apr 24, 2020 | 27.36 | 27.61 | 26.40 | 27.39 | 164,283 | +0.45(+1.66%) |
Apr 23, 2020 | 26.73 | 27.47 | 26.54 | 26.94 | 164,868 | +0.25(+0.92%) |
Apr 22, 2020 | 27.49 | 27.49 | 26.51 | 26.70 | 168,218 | +0.24(+0.89%) |
Apr 21, 2020 | 26.45 | 26.84 | 26.16 | 26.46 | 164,616 | -0.51(-1.88%) |
Apr 20, 2020 | 27.43 | 28.42 | 26.55 | 26.97 | 164,791 | -1.13(-4.02%) |
Apr 17, 2020 | 27.80 | 28.60 | 27.47 | 28.10 | 155,606 | +1.34(+5.01%) |
Apr 16, 2020 | 27.30 | 27.30 | 25.31 | 26.76 | 341,670 | -0.36(-1.32%) |
Apr 15, 2020 | 28.09 | 28.47 | 26.79 | 27.12 | 285,897 | -2.30(-7.83%) |
Apr 14, 2020 | 31.44 | 31.52 | 29.28 | 29.42 | 318,022 | -1.08(-3.53%) |
Apr 13, 2020 | 29.35 | 30.62 | 28.20 | 30.50 | 304,660 | +1.13(+3.85%) |
Apr 09, 2020 | 30.14 | 31.10 | 28.52 | 29.37 | 332,562 | +0.02(+0.06%) |
Apr 08, 2020 | 29.50 | 30.04 | 28.52 | 29.35 | 378,167 | +0.34(+1.18%) |
Apr 07, 2020 | 28.74 | 29.46 | 27.98 | 29.01 | 489,688 | +1.38(+5.01%) |
Apr 06, 2020 | 26.41 | 27.80 | 25.97 | 27.63 | 258,236 | +2.10(+8.24%) |
Apr 03, 2020 | 27.04 | 27.42 | 24.82 | 25.52 | 389,759 | -2.07(-7.49%) |
Apr 02, 2020 | 25.13 | 27.71 | 25.13 | 27.59 | 328,505 | +2.64(+10.56%) |
Apr 01, 2020 | 26.21 | 26.34 | 24.68 | 24.96 | 294,157 | -2.28(-8.36%) |
Mar 31, 2020 | 26.98 | 27.56 | 26.09 | 27.23 | 324,717 | +0.04(+0.13%) |
Mar 30, 2020 | 26.60 | 27.57 | 25.83 | 27.20 | 256,387 | +0.83(+3.16%) |
Mar 27, 2020 | 26.16 | 27.16 | 24.99 | 26.37 | 259,953 | -1.15(-4.17%) |
Mar 26, 2020 | 25.30 | 27.51 | 24.99 | 27.51 | 276,489 | +2.52(+10.09%) |
Mar 25, 2020 | 25.44 | 26.56 | 24.60 | 24.99 | 290,559 | -0.59(-2.29%) |
Mar 24, 2020 | 24.53 | 25.58 | 23.73 | 25.58 | 285,329 | +2.33(+10.02%) |
Mar 23, 2020 | 23.22 | 23.60 | 21.14 | 23.25 | 407,276 | +0.02(+0.08%) |
Mar 20, 2020 | 26.79 | 26.84 | 22.45 | 23.23 | 624,939 | -3.42(-12.82%) |
Mar 19, 2020 | 28.03 | 29.14 | 25.88 | 26.65 | 502,681 | -1.41(-5.03%) |
Mar 18, 2020 | 24.96 | 28.48 | 24.53 | 28.06 | 694,470 | +2.20(+8.50%) |
Mar 17, 2020 | 22.21 | 26.31 | 21.91 | 25.86 | 602,067 | +3.92(+17.89%) |
Mar 16, 2020 | 21.95 | 23.50 | 21.52 | 21.93 | 559,492 | -2.21(-9.16%) |
Mar 13, 2020 | 22.70 | 24.21 | 21.96 | 24.15 | 431,459 | +2.51(+11.62%) |
Mar 12, 2020 | 21.43 | 22.67 | 20.36 | 21.63 | 544,258 | -2.22(-9.31%) |
Mar 11, 2020 | 24.80 | 25.19 | 23.33 | 23.85 | 402,881 | -1.85(-7.20%) |
Mar 10, 2020 | 25.79 | 25.79 | 24.07 | 25.70 | 409,874 | +0.83(+3.36%) |
Mar 09, 2020 | 26.59 | 26.59 | 24.69 | 24.87 | 404,033 | -3.26(-11.60%) |
Mar 06, 2020 | 27.89 | 28.20 | 27.32 | 28.13 | 394,168 | -0.76(-2.62%) |
Mar 05, 2020 | 29.69 | 29.71 | 28.17 | 28.89 | 362,462 | -1.52(-4.98%) |
Mar 04, 2020 | 30.89 | 30.89 | 29.42 | 30.40 | 400,712 | +0.27(+0.89%) |
Mar 03, 2020 | 30.49 | 31.05 | 29.51 | 30.14 | 447,818 | -0.46(-1.49%) |
Mar 02, 2020 | 30.46 | 30.77 | 29.90 | 30.59 | 359,223 | +0.17(+0.57%) |
Feb 28, 2020 | 28.57 | 30.48 | 28.18 | 30.42 | 527,184 | +0.72(+2.43%) |
Feb 27, 2020 | 31.56 | 32.17 | 29.27 | 29.70 | 543,362 | -2.01(-6.33%) |
Feb 26, 2020 | 32.51 | 32.87 | 31.59 | 31.70 | 514,640 | -0.51(-1.58%) |
Feb 25, 2020 | 33.58 | 33.58 | 32.11 | 32.21 | 397,599 | -1.27(-3.78%) |
Feb 24, 2020 | 34.77 | 34.77 | 32.56 | 33.48 | 477,536 | -2.71(-7.49%) |
Feb 21, 2020 | 35.94 | 36.27 | 35.59 | 36.19 | 140,218 | +0.12(+0.33%) |
Feb 20, 2020 | 35.61 | 36.11 | 35.48 | 36.07 | 103,608 | +0.31(+0.87%) |
Feb 19, 2020 | 36.06 | 36.21 | 35.74 | 35.76 | 150,690 | -0.16(-0.46%) |
Feb 18, 2020 | 35.64 | 35.94 | 35.28 | 35.92 | 98,822 | +0.26(+0.72%) |
Feb 14, 2020 | 36.33 | 36.33 | 35.57 | 35.66 | 88,173 | -0.61(-1.68%) |
Feb 13, 2020 | 35.98 | 36.33 | 35.85 | 36.27 | 110,643 | +0.08(+0.21%) |
Feb 12, 2020 | 36.74 | 36.97 | 35.96 | 36.20 | 118,991 | -0.10(-0.28%) |
Feb 11, 2020 | 35.59 | 36.33 | 35.53 | 36.30 | 148,845 | +0.90(+2.55%) |
Feb 10, 2020 | 35.32 | 35.68 | 35.04 | 35.40 | 127,629 | -0.03(-0.10%) |
Feb 07, 2020 | 36.20 | 36.34 | 35.21 | 35.43 | 145,910 | -1.12(-3.06%) |
Feb 06, 2020 | 36.96 | 37.07 | 36.42 | 36.55 | 166,236 | -0.09(-0.24%) |
Feb 05, 2020 | 36.21 | 37.05 | 36.07 | 36.64 | 167,587 | +1.00(+2.80%) |
Feb 04, 2020 | 35.99 | 36.15 | 35.59 | 35.64 | 151,798 | +0.22(+0.63%) |
Feb 03, 2020 | 34.91 | 35.59 | 34.91 | 35.41 | 210,910 | +0.62(+1.78%) |
Jan 31, 2020 | 35.97 | 35.97 | 34.55 | 34.79 | 284,851 | -1.61(-4.42%) |
Jan 30, 2020 | 36.31 | 36.43 | 35.27 | 36.40 | 248,980 | -0.46(-1.26%) |
Jan 29, 2020 | 36.94 | 37.26 | 36.70 | 36.87 | 168,316 | +0.05(+0.14%) |
Jan 28, 2020 | 37.20 | 37.34 | 36.81 | 36.82 | 264,352 | -0.11(-0.30%) |
Jan 27, 2020 | 37.00 | 37.26 | 36.66 | 36.93 | 212,963 | -0.83(-2.19%) |
Jan 24, 2020 | 38.15 | 38.29 | 37.53 | 37.75 | 209,108 | -0.28(-0.75%) |
Jan 23, 2020 | 37.93 | 38.56 | 37.44 | 38.04 | 216,289 | -0.09(-0.25%) |
Jan 22, 2020 | 38.23 | 38.59 | 38.00 | 38.13 | 132,661 | +0.04(+0.11%) |
Jan 21, 2020 | 38.98 | 39.60 | 37.94 | 38.09 | 333,869 | -1.43(-3.62%) |
Jan 17, 2020 | 40.37 | 40.37 | 39.42 | 39.52 | 151,951 | -0.53(-1.33%) |
Jan 16, 2020 | 39.73 | 40.13 | 39.72 | 40.05 | 167,285 | +0.65(+1.66%) |
Jan 15, 2020 | 38.88 | 39.41 | 38.75 | 39.40 | 220,831 | +0.37(+0.95%) |
Jan 14, 2020 | 39.14 | 39.79 | 38.80 | 39.03 | 299,829 | +0.92(+2.42%) |
Jan 13, 2020 | 37.29 | 38.11 | 37.15 | 38.11 | 304,740 | +0.92(+2.48%) |
Jan 10, 2020 | 37.25 | 37.69 | 37.01 | 37.19 | 290,776 | -0.16(-0.44%) |
Jan 09, 2020 | 37.21 | 37.38 | 36.88 | 37.35 | 137,432 | +0.37(+1.00%) |
Jan 08, 2020 | 36.45 | 37.23 | 36.41 | 36.98 | 185,854 | +0.37(+1.01%) |
Jan 07, 2020 | 36.99 | 37.08 | 36.46 | 36.61 | 295,732 | -0.46(-1.25%) |
Jan 06, 2020 | 37.16 | 37.37 | 36.86 | 37.07 | 233,167 | -0.47(-1.26%) |
Jan 03, 2020 | 37.10 | 37.69 | 37.03 | 37.55 | 215,032 | -0.24(-0.64%) |
Jan 02, 2020 | 38.37 | 38.39 | 37.38 | 37.79 | 165,755 | -0.26(-0.68%) |
Dec 31, 2019 | 38.19 | 38.62 | 38.02 | 38.05 | 190,172 | -0.36(-0.94%) |
Dec 30, 2019 | 38.25 | 38.56 | 38.18 | 38.41 | 145,145 | +0.18(+0.47%) |
Dec 27, 2019 | 38.16 | 38.40 | 37.95 | 38.23 | 129,879 | +0.07(+0.18%) |
Dec 26, 2019 | 38.34 | 38.73 | 37.77 | 38.16 | 132,507 | -0.20(-0.52%) |
Dec 24, 2019 | 38.95 | 38.98 | 38.25 | 38.36 | 86,198 | -0.59(-1.52%) |
Dec 23, 2019 | 38.61 | 39.04 | 38.24 | 38.95 | 151,810 | +0.41(+1.07%) |
Dec 20, 2019 | 38.83 | 39.46 | 38.51 | 38.54 | 554,949 | -0.21(-0.53%) |
Dec 19, 2019 | 39.07 | 39.24 | 38.44 | 38.74 | 317,312 | -0.22(-0.57%) |
Dec 18, 2019 | 38.64 | 39.01 | 38.29 | 38.97 | 241,440 | +0.60(+1.57%) |
Dec 17, 2019 | 37.83 | 38.40 | 37.83 | 38.37 | 292,817 | +0.35(+0.93%) |
Dec 16, 2019 | 38.02 | 38.75 | 37.84 | 38.01 | 317,054 | +0.66(+1.78%) |
Dec 13, 2019 | 38.32 | 38.32 | 37.09 | 37.35 | 350,929 | -1.19(-3.10%) |
Dec 12, 2019 | 37.99 | 38.87 | 37.76 | 38.54 | 205,958 | +0.72(+1.89%) |
Dec 11, 2019 | 37.56 | 38.01 | 37.20 | 37.83 | 146,218 | +0.29(+0.77%) |
Dec 10, 2019 | 37.68 | 37.70 | 36.89 | 37.54 | 311,748 | -0.41(-1.08%) |
Dec 09, 2019 | 37.97 | 38.46 | 37.88 | 37.94 | 243,474 | -0.14(-0.36%) |
Dec 06, 2019 | 37.38 | 38.21 | 37.38 | 38.08 | 300,243 | +1.32(+3.59%) |
Dec 05, 2019 | 38.95 | 42.93 | 35.12 | 36.76 | 607,058 | -0.03(-0.09%) |
Dec 04, 2019 | 36.76 | 37.31 | 36.68 | 36.79 | 215,224 | +0.20(+0.54%) |
Dec 03, 2019 | 36.17 | 36.73 | 35.53 | 36.60 | 161,338 | -0.14(-0.39%) |
Dec 02, 2019 | 36.71 | 36.91 | 36.15 | 36.74 | 211,413 | -0.03(-0.09%) |
Nov 29, 2019 | 36.73 | 37.20 | 36.47 | 36.78 | 106,886 | -0.26(-0.69%) |
Nov 27, 2019 | 36.82 | 37.22 | 36.42 | 37.03 | 171,886 | +0.28(+0.77%) |
Nov 26, 2019 | 36.24 | 36.89 | 36.08 | 36.75 | 343,637 | +0.56(+1.55%) |
Nov 25, 2019 | 35.65 | 36.53 | 35.58 | 36.19 | 181,871 | +0.72(+2.02%) |
Nov 22, 2019 | 35.30 | 36.18 | 35.16 | 35.47 | 175,406 | +0.57(+1.64%) |
Nov 21, 2019 | 35.12 | 35.24 | 34.64 | 34.90 | 154,131 | -0.14(-0.41%) |
Nov 20, 2019 | 35.31 | 35.38 | 34.72 | 35.05 | 146,948 | -0.58(-1.63%) |
Nov 19, 2019 | 35.62 | 35.98 | 35.44 | 35.63 | 135,791 | +0.17(+0.48%) |
Nov 18, 2019 | 34.98 | 35.50 | 34.86 | 35.46 | 163,011 | +0.28(+0.80%) |
Nov 15, 2019 | 36.00 | 36.00 | 35.16 | 35.17 | 240,641 | -0.56(-1.57%) |
Nov 14, 2019 | 35.21 | 36.18 | 35.21 | 35.74 | 225,524 | +0.35(+0.99%) |
Nov 13, 2019 | 35.27 | 35.56 | 35.07 | 35.39 | 101,978 | -0.26(-0.72%) |
Nov 12, 2019 | 35.99 | 36.45 | 35.54 | 35.64 | 159,707 | -0.48(-1.32%) |
Nov 11, 2019 | 35.29 | 36.21 | 35.29 | 36.12 | 166,673 | +0.48(+1.34%) |
Nov 08, 2019 | 35.52 | 35.85 | 35.35 | 35.64 | 140,677 | +0.04(+0.12%) |
Nov 07, 2019 | 35.87 | 35.94 | 35.39 | 35.60 | 152,556 | +0.11(+0.31%) |
Nov 06, 2019 | 35.45 | 35.76 | 35.28 | 35.49 | 137,458 | -0.27(-0.76%) |
Nov 05, 2019 | 35.64 | 36.03 | 35.52 | 35.76 | 148,247 | +0.44(+1.25%) |
Nov 04, 2019 | 35.00 | 35.58 | 34.48 | 35.32 | 189,776 | +0.64(+1.84%) |
Nov 01, 2019 | 33.73 | 34.77 | 33.73 | 34.68 | 165,785 | +1.30(+3.88%) |
Oct 31, 2019 | 33.66 | 33.67 | 32.98 | 33.38 | 235,045 | -0.50(-1.48%) |
Oct 30, 2019 | 34.12 | 34.12 | 33.52 | 33.89 | 123,413 | -0.36(-1.05%) |
Oct 29, 2019 | 34.34 | 34.64 | 34.10 | 34.25 | 109,142 | -0.35(-1.01%) |
Oct 28, 2019 | 33.87 | 34.66 | 33.87 | 34.60 | 134,502 | +0.82(+2.42%) |
Oct 25, 2019 | 33.34 | 34.00 | 33.34 | 33.78 | 119,205 | +0.42(+1.25%) |
Oct 24, 2019 | 33.70 | 33.70 | 32.79 | 33.36 | 158,466 | -0.14(-0.41%) |
Oct 23, 2019 | 33.73 | 33.81 | 33.38 | 33.50 | 118,728 | -0.18(-0.53%) |
Oct 22, 2019 | 33.55 | 34.22 | 33.26 | 33.67 | 130,643 | +0.07(+0.20%) |
Oct 21, 2019 | 33.78 | 34.54 | 33.59 | 33.61 | 198,796 | +0.44(+1.34%) |
Oct 18, 2019 | 32.85 | 33.31 | 32.71 | 33.16 | 196,173 | +0.07(+0.21%) |
Oct 17, 2019 | 32.17 | 33.16 | 32.17 | 33.10 | 176,259 | +0.92(+2.86%) |
Oct 16, 2019 | 31.91 | 32.46 | 31.84 | 32.17 | 147,655 | -0.03(-0.08%) |
Oct 15, 2019 | 31.93 | 32.52 | 31.77 | 32.20 | 184,121 | +0.25(+0.77%) |
Oct 14, 2019 | 32.43 | 32.55 | 31.87 | 31.95 | 187,806 | -0.81(-2.47%) |
Oct 11, 2019 | 32.43 | 33.44 | 32.43 | 32.76 | 194,413 | +1.10(+3.47%) |
Oct 10, 2019 | 31.19 | 31.76 | 31.19 | 31.66 | 130,282 | +0.64(+2.06%) |
Oct 09, 2019 | 31.14 | 31.38 | 30.99 | 31.02 | 141,200 | +0.32(+1.06%) |
Oct 08, 2019 | 30.93 | 31.22 | 30.63 | 30.70 | 129,229 | -0.67(-2.15%) |
Oct 07, 2019 | 31.32 | 32.06 | 31.08 | 31.37 | 417,944 | -0.17(-0.54%) |
Oct 04, 2019 | 31.12 | 31.56 | 30.45 | 31.54 | 153,817 | +0.43(+1.37%) |
Oct 03, 2019 | 31.02 | 31.25 | 30.70 | 31.12 | 201,774 | -0.17(-0.54%) |
Oct 02, 2019 | 31.14 | 31.35 | 30.63 | 31.29 | 175,827 | -0.28(-0.89%) |
Oct 01, 2019 | 32.52 | 32.76 | 31.26 | 31.57 | 206,906 | -0.72(-2.24%) |
Sep 30, 2019 | 32.37 | 32.46 | 31.91 | 32.29 | 178,007 | -0.13(-0.39%) |
Sep 27, 2019 | 32.65 | 33.00 | 32.24 | 32.42 | 155,108 | -0.04(-0.13%) |
Sep 26, 2019 | 32.44 | 32.53 | 32.00 | 32.46 | 169,051 | -0.02(-0.05%) |
Sep 25, 2019 | 32.02 | 32.56 | 31.54 | 32.48 | 164,562 | +0.34(+1.06%) |
Sep 24, 2019 | 32.76 | 32.77 | 31.92 | 32.14 | 267,475 | -0.48(-1.46%) |
Sep 23, 2019 | 32.41 | 33.02 | 32.33 | 32.62 | 145,017 | -0.18(-0.55%) |
Sep 20, 2019 | 32.69 | 33.07 | 32.46 | 32.80 | 310,686 | +0.11(+0.34%) |
Sep 19, 2019 | 32.52 | 32.85 | 32.38 | 32.69 | 196,631 | +0.09(+0.26%) |
Sep 18, 2019 | 32.17 | 32.87 | 31.79 | 32.60 | 222,331 | +0.24(+0.74%) |
Sep 17, 2019 | 33.07 | 33.07 | 32.11 | 32.36 | 223,969 | -1.05(-3.14%) |
Sep 16, 2019 | 33.21 | 33.45 | 32.81 | 33.41 | 314,181 | +0.23(+0.69%) |
Sep 13, 2019 | 32.91 | 33.23 | 32.46 | 33.18 | 263,888 | +0.67(+2.07%) |
Sep 12, 2019 | 32.87 | 33.33 | 32.17 | 32.51 | 302,753 | -0.45(-1.36%) |
Sep 11, 2019 | 31.92 | 32.96 | 31.23 | 32.95 | 249,940 | +1.21(+3.82%) |
Sep 10, 2019 | 30.86 | 31.76 | 30.58 | 31.74 | 229,796 | +0.86(+2.78%) |
Sep 09, 2019 | 29.94 | 30.95 | 29.67 | 30.88 | 340,843 | +1.11(+3.74%) |
Sep 06, 2019 | 29.59 | 30.02 | 29.53 | 29.77 | 207,408 | +0.08(+0.28%) |
Sep 05, 2019 | 29.56 | 30.11 | 29.17 | 29.68 | 275,486 | +0.53(+1.82%) |
Sep 04, 2019 | 28.79 | 29.29 | 28.51 | 29.15 | 239,276 | +0.94(+3.32%) |
Sep 03, 2019 | 29.29 | 29.56 | 27.84 | 28.22 | 396,453 | -1.44(-4.86%) |
Aug 30, 2019 | 31.01 | 31.01 | 29.33 | 29.66 | 365,931 | -1.21(-3.91%) |
Aug 29, 2019 | 29.50 | 31.78 | 28.74 | 30.86 | 1,056,742 | +3.61(+13.23%) |
Aug 28, 2019 | 26.51 | 27.37 | 26.14 | 27.26 | 426,327 | +0.60(+2.24%) |
Aug 27, 2019 | 27.26 | 27.87 | 26.63 | 26.66 | 197,994 | -0.43(-1.59%) |
Aug 26, 2019 | 26.61 | 27.12 | 26.26 | 27.09 | 112,956 | +0.59(+2.23%) |
Aug 23, 2019 | 27.29 | 27.50 | 26.40 | 26.50 | 187,949 | -0.93(-3.38%) |
Aug 22, 2019 | 27.47 | 27.84 | 27.20 | 27.42 | 182,110 | +0.03(+0.12%) |
Aug 21, 2019 | 27.39 | 27.62 | 27.14 | 27.39 | 210,436 | +0.20(+0.74%) |
Aug 20, 2019 | 27.20 | 27.36 | 27.02 | 27.19 | 142,761 | -0.14(-0.52%) |
Aug 19, 2019 | 27.36 | 27.43 | 26.70 | 27.33 | 225,925 | +0.40(+1.47%) |
Aug 16, 2019 | 25.84 | 27.00 | 25.84 | 26.94 | 188,542 | +1.32(+5.17%) |
Aug 15, 2019 | 26.04 | 26.06 | 25.16 | 25.61 | 416,381 | -0.42(-1.62%) |
Aug 14, 2019 | 27.93 | 27.94 | 25.95 | 26.03 | 581,667 | -2.43(-8.53%) |
Aug 13, 2019 | 27.79 | 28.95 | 27.79 | 28.46 | 212,170 | +0.62(+2.24%) |
Aug 12, 2019 | 28.23 | 28.23 | 27.71 | 27.84 | 169,502 | -0.66(-2.31%) |
Aug 09, 2019 | 28.93 | 29.11 | 28.33 | 28.49 | 294,856 | -0.66(-2.26%) |
Aug 08, 2019 | 28.39 | 29.17 | 28.39 | 29.15 | 190,939 | +0.97(+3.44%) |
Aug 07, 2019 | 27.56 | 28.19 | 27.27 | 28.18 | 219,424 | +0.19(+0.69%) |
Aug 06, 2019 | 27.95 | 28.17 | 27.65 | 27.99 | 196,098 | +0.15(+0.54%) |
Aug 05, 2019 | 28.31 | 28.31 | 27.51 | 27.84 | 310,648 | -0.95(-3.31%) |
Aug 02, 2019 | 28.90 | 29.56 | 28.39 | 28.79 | 328,436 | -0.17(-0.58%) |
Aug 01, 2019 | 29.45 | 30.13 | 28.58 | 28.96 | 348,758 | -0.51(-1.72%) |
Jul 31, 2019 | 29.68 | 29.94 | 28.92 | 29.46 | 710,096 | -0.39(-1.30%) |
Jul 30, 2019 | 29.31 | 29.91 | 28.95 | 29.85 | 147,162 | +0.25(+0.85%) |
Jul 29, 2019 | 30.06 | 30.09 | 29.59 | 29.60 | 330,920 | -0.58(-1.93%) |
Jul 26, 2019 | 30.53 | 30.59 | 29.78 | 30.18 | 311,231 | -0.15(-0.50%) |
Jul 25, 2019 | 30.17 | 30.76 | 30.12 | 30.33 | 420,199 | +0.19(+0.62%) |
Jul 24, 2019 | 29.25 | 30.33 | 29.25 | 30.15 | 258,119 | +0.68(+2.32%) |
Jul 23, 2019 | 29.13 | 29.70 | 29.13 | 29.46 | 216,383 | +0.53(+1.83%) |
Jul 22, 2019 | 29.30 | 29.30 | 28.78 | 28.93 | 198,181 | -0.32(-1.09%) |
Jul 19, 2019 | 28.83 | 29.33 | 28.76 | 29.25 | 236,834 | +0.42(+1.46%) |
Jul 18, 2019 | 28.79 | 29.03 | 28.35 | 28.83 | 271,346 | +0.01(+0.03%) |
Jul 17, 2019 | 29.19 | 29.34 | 28.60 | 28.82 | 367,532 | -0.42(-1.44%) |
Jul 16, 2019 | 28.89 | 29.59 | 28.89 | 29.24 | 291,166 | +0.40(+1.37%) |
Jul 15, 2019 | 29.18 | 29.30 | 28.52 | 28.85 | 317,320 | -0.27(-0.93%) |
Jul 12, 2019 | 28.29 | 29.25 | 28.28 | 29.12 | 459,075 | +0.83(+2.92%) |
Jul 11, 2019 | 28.17 | 28.42 | 27.49 | 28.29 | 277,451 | +0.14(+0.51%) |
Jul 10, 2019 | 28.10 | 28.60 | 27.90 | 28.15 | 452,812 | +0.30(+1.09%) |
Jul 09, 2019 | 28.13 | 28.22 | 27.49 | 27.85 | 752,954 | -0.41(-1.46%) |
Jul 08, 2019 | 28.38 | 28.85 | 28.06 | 28.26 | 214,168 | -0.29(-1.00%) |
Jul 05, 2019 | 28.60 | 28.97 | 28.34 | 28.55 | 219,392 | -0.29(-0.99%) |
Jul 03, 2019 | 28.02 | 29.00 | 27.88 | 28.83 | 223,426 | +0.90(+3.23%) |
Jul 02, 2019 | 27.52 | 28.01 | 27.40 | 27.93 | 384,806 | +0.42(+1.53%) |
Jul 01, 2019 | 27.90 | 28.33 | 27.22 | 27.51 | 510,312 | +0.08(+0.28%) |
Jun 28, 2019 | 27.12 | 27.83 | 27.00 | 27.43 | 617,597 | +0.29(+1.09%) |
Jun 27, 2019 | 26.37 | 27.19 | 26.37 | 27.14 | 364,697 | +0.94(+3.57%) |
Jun 26, 2019 | 26.27 | 26.55 | 25.38 | 26.20 | 1,071,784 | -0.35(-1.30%) |
Jun 25, 2019 | 26.45 | 26.94 | 25.96 | 26.55 | 409,839 | +0.18(+0.67%) |
Jun 24, 2019 | 26.43 | 26.72 | 25.76 | 26.37 | 808,205 | -0.15(-0.57%) |
Jun 21, 2019 | 27.63 | 27.77 | 26.31 | 26.52 | 801,749 | -1.59(-5.67%) |
Jun 20, 2019 | 28.47 | 28.50 | 27.79 | 28.12 | 230,153 | +0.12(+0.42%) |
Jun 19, 2019 | 28.16 | 28.60 | 27.79 | 28.00 | 398,358 | -0.09(-0.33%) |
Jun 18, 2019 | 28.45 | 28.68 | 28.06 | 28.09 | 339,353 | -0.09(-0.33%) |
Jun 17, 2019 | 29.50 | 29.67 | 28.05 | 28.18 | 328,134 | -1.21(-4.10%) |
Jun 14, 2019 | 29.83 | 29.85 | 29.01 | 29.39 | 332,700 | -0.57(-1.89%) |
Jun 13, 2019 | 30.25 | 30.52 | 29.74 | 29.95 | 490,665 | -0.02(-0.06%) |
Jun 12, 2019 | 28.89 | 29.98 | 28.73 | 29.97 | 465,652 | +1.10(+3.81%) |
Jun 11, 2019 | 29.40 | 29.40 | 28.36 | 28.87 | 383,177 | -0.06(-0.20%) |
Jun 10, 2019 | 28.79 | 29.10 | 28.49 | 28.93 | 386,666 | +0.41(+1.43%) |
Jun 07, 2019 | 28.32 | 29.57 | 28.32 | 28.52 | 486,014 | +0.22(+0.79%) |
Jun 06, 2019 | 32.04 | 32.15 | 27.77 | 28.30 | 2,017,885 | -4.01(-12.42%) |
Jun 05, 2019 | 32.46 | 32.58 | 31.96 | 32.31 | 293,055 | +0.07(+0.21%) |
Jun 04, 2019 | 31.55 | 32.30 | 31.30 | 32.24 | 273,076 | +1.03(+3.31%) |
Jun 03, 2019 | 29.50 | 31.31 | 29.45 | 31.21 | 478,035 | +1.71(+5.81%) |
May 31, 2019 | 29.24 | 29.55 | 28.94 | 29.50 | 195,006 | -0.15(-0.51%) |
May 30, 2019 | 29.61 | 29.69 | 29.34 | 29.65 | 119,183 | +0.12(+0.39%) |
May 29, 2019 | 29.54 | 29.65 | 29.15 | 29.53 | 183,013 | -0.29(-0.98%) |
May 28, 2019 | 29.99 | 30.10 | 29.74 | 29.82 | 168,945 | -0.12(-0.42%) |
May 24, 2019 | 29.83 | 30.23 | 29.52 | 29.95 | 98,043 | +0.39(+1.32%) |
May 23, 2019 | 30.02 | 30.02 | 29.40 | 29.55 | 119,628 | -0.74(-2.45%) |
May 22, 2019 | 31.04 | 31.07 | 30.25 | 30.30 | 180,271 | -0.71(-2.28%) |
May 21, 2019 | 30.40 | 31.08 | 30.21 | 31.00 | 146,971 | +0.92(+3.04%) |
May 20, 2019 | 30.88 | 31.07 | 29.52 | 30.09 | 225,432 | -1.06(-3.39%) |
May 17, 2019 | 31.25 | 31.61 | 30.92 | 31.14 | 130,244 | -0.39(-1.24%) |
May 16, 2019 | 31.64 | 31.94 | 31.38 | 31.54 | 159,769 | +0.01(+0.03%) |
May 15, 2019 | 31.15 | 31.74 | 31.00 | 31.53 | 146,097 | +0.12(+0.40%) |
May 14, 2019 | 31.14 | 31.57 | 31.04 | 31.40 | 120,789 | +0.39(+1.26%) |
May 13, 2019 | 31.63 | 31.71 | 30.92 | 31.01 | 156,267 | -1.34(-4.14%) |
May 10, 2019 | 31.98 | 32.52 | 31.68 | 32.35 | 111,020 | +0.30(+0.93%) |
May 09, 2019 | 32.15 | 32.29 | 31.70 | 32.05 | 134,774 | -0.21(-0.65%) |
May 08, 2019 | 32.45 | 32.71 | 32.23 | 32.26 | 136,627 | -0.27(-0.84%) |
May 07, 2019 | 32.99 | 33.12 | 32.26 | 32.53 | 192,772 | -0.80(-2.40%) |
May 06, 2019 | 33.14 | 33.58 | 32.62 | 33.33 | 198,517 | -0.03(-0.10%) |
May 03, 2019 | 32.53 | 33.42 | 32.53 | 33.37 | 125,438 | +1.11(+3.43%) |
May 02, 2019 | 32.14 | 32.52 | 31.78 | 32.26 | 124,155 | -0.07(-0.21%) |