Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.63 | 23.79 | 22.15 | 22.35 | 415,151 | -2.08(-8.53%) |
Apr 29, 2020 | 24.11 | 25.11 | 23.52 | 24.43 | 218,082 | +1.15(+4.96%) |
Apr 28, 2020 | 23.47 | 23.69 | 22.84 | 23.28 | 167,706 | +0.55(+2.43%) |
Apr 27, 2020 | 21.52 | 23.06 | 21.48 | 22.73 | 175,079 | +1.42(+6.68%) |
Apr 24, 2020 | 21.37 | 21.61 | 20.98 | 21.31 | 157,981 | -0.09(-0.43%) |
Apr 23, 2020 | 21.21 | 21.82 | 21.10 | 21.40 | 138,668 | +0.16(+0.75%) |
Apr 22, 2020 | 22.03 | 22.09 | 21.01 | 21.24 | 147,107 | -0.27(-1.24%) |
Apr 21, 2020 | 21.15 | 21.58 | 20.69 | 21.51 | 119,456 | -0.31(-1.42%) |
Apr 20, 2020 | 21.26 | 22.06 | 21.26 | 21.82 | 176,555 | +0.03(+0.15%) |
Apr 17, 2020 | 21.48 | 22.22 | 21.48 | 21.78 | 286,923 | +0.70(+3.33%) |
Apr 16, 2020 | 21.62 | 21.70 | 20.59 | 21.08 | 307,842 | -0.47(-2.17%) |
Apr 15, 2020 | 22.22 | 22.33 | 21.41 | 21.55 | 184,679 | -1.54(-6.67%) |
Apr 14, 2020 | 23.85 | 24.38 | 22.69 | 23.09 | 167,870 | -0.23(-1.00%) |
Apr 13, 2020 | 24.48 | 24.48 | 22.94 | 23.32 | 171,400 | -1.26(-5.14%) |
Apr 09, 2020 | 23.00 | 24.64 | 21.72 | 24.59 | 244,978 | +2.04(+9.06%) |
Apr 08, 2020 | 21.74 | 22.70 | 21.41 | 22.54 | 228,646 | +1.06(+4.95%) |
Apr 07, 2020 | 22.46 | 22.84 | 21.11 | 21.48 | 227,064 | -0.40(-1.84%) |
Apr 06, 2020 | 22.35 | 22.89 | 21.41 | 21.88 | 235,771 | +0.43(+1.99%) |
Apr 03, 2020 | 21.95 | 22.18 | 21.05 | 21.46 | 185,825 | -0.65(-2.95%) |
Apr 02, 2020 | 21.51 | 22.62 | 21.51 | 22.11 | 217,641 | +0.45(+2.09%) |
Apr 01, 2020 | 22.01 | 22.44 | 21.37 | 21.66 | 245,570 | -1.20(-5.27%) |
Mar 31, 2020 | 22.65 | 22.92 | 22.20 | 22.86 | 330,770 | +0.01(+0.04%) |
Mar 30, 2020 | 22.75 | 23.00 | 21.56 | 22.85 | 259,787 | +0.22(+0.96%) |
Mar 27, 2020 | 22.94 | 23.21 | 22.34 | 22.64 | 269,835 | -1.16(-4.89%) |
Mar 26, 2020 | 21.91 | 23.92 | 21.91 | 23.80 | 275,363 | +2.13(+9.81%) |
Mar 25, 2020 | 21.92 | 22.79 | 20.92 | 21.67 | 393,245 | +0.13(+0.58%) |
Mar 24, 2020 | 21.56 | 22.12 | 20.15 | 21.55 | 287,098 | +1.06(+5.19%) |
Mar 23, 2020 | 21.61 | 22.09 | 19.96 | 20.48 | 292,613 | -1.17(-5.41%) |
Mar 20, 2020 | 22.81 | 24.20 | 21.25 | 21.66 | 522,462 | -1.07(-4.71%) |
Mar 19, 2020 | 22.03 | 23.29 | 21.46 | 22.73 | 346,723 | +0.50(+2.26%) |
Mar 18, 2020 | 22.82 | 23.70 | 21.76 | 22.23 | 244,844 | -1.92(-7.97%) |
Mar 17, 2020 | 21.31 | 24.22 | 20.57 | 24.15 | 329,295 | +3.24(+15.49%) |
Mar 16, 2020 | 19.91 | 21.61 | 19.91 | 20.91 | 324,832 | -1.90(-8.33%) |
Mar 13, 2020 | 21.73 | 22.81 | 20.93 | 22.81 | 350,618 | +2.11(+10.19%) |
Mar 12, 2020 | 21.50 | 22.20 | 20.33 | 20.70 | 435,513 | -2.34(-10.17%) |
Mar 11, 2020 | 23.88 | 24.17 | 23.02 | 23.05 | 390,031 | -1.46(-5.97%) |
Mar 10, 2020 | 24.70 | 25.00 | 23.70 | 24.51 | 279,201 | +0.38(+1.56%) |
Mar 09, 2020 | 24.90 | 25.94 | 23.92 | 24.13 | 227,849 | -2.52(-9.45%) |
Mar 06, 2020 | 26.28 | 27.17 | 25.85 | 26.65 | 238,884 | -0.63(-2.30%) |
Mar 05, 2020 | 27.55 | 27.80 | 26.82 | 27.28 | 240,162 | -1.10(-3.89%) |
Mar 04, 2020 | 28.13 | 28.47 | 27.44 | 28.38 | 168,081 | +0.53(+1.89%) |
Mar 03, 2020 | 28.59 | 28.96 | 27.69 | 27.86 | 241,404 | -1.05(-3.62%) |
Mar 02, 2020 | 27.55 | 28.91 | 27.33 | 28.90 | 187,518 | +1.40(+5.08%) |
Feb 28, 2020 | 27.84 | 28.47 | 26.94 | 27.51 | 269,954 | -1.34(-4.64%) |
Feb 27, 2020 | 29.08 | 29.88 | 28.82 | 28.84 | 211,157 | -0.67(-2.27%) |
Feb 26, 2020 | 30.15 | 30.38 | 29.51 | 29.51 | 273,618 | -0.49(-1.62%) |
Feb 25, 2020 | 30.71 | 30.78 | 29.71 | 30.00 | 142,158 | -0.74(-2.40%) |
Feb 24, 2020 | 30.57 | 30.94 | 30.54 | 30.74 | 75,935 | -0.83(-2.62%) |
Feb 21, 2020 | 31.70 | 31.75 | 31.35 | 31.56 | 118,187 | -0.17(-0.53%) |
Feb 20, 2020 | 31.35 | 31.80 | 31.18 | 31.73 | 73,903 | +0.23(+0.72%) |
Feb 19, 2020 | 31.58 | 31.72 | 31.46 | 31.51 | 50,514 | -0.05(-0.17%) |
Feb 18, 2020 | 31.73 | 31.87 | 31.43 | 31.56 | 78,154 | -0.29(-0.91%) |
Feb 14, 2020 | 32.17 | 32.26 | 31.77 | 31.85 | 100,740 | -0.35(-1.09%) |
Feb 13, 2020 | 32.03 | 32.22 | 31.88 | 32.20 | 67,985 | +0.05(+0.16%) |
Feb 12, 2020 | 32.14 | 32.26 | 31.94 | 32.15 | 85,730 | +0.01(+0.03%) |
Feb 11, 2020 | 32.08 | 32.34 | 32.08 | 32.14 | 70,618 | +0.27(+0.83%) |
Feb 10, 2020 | 31.76 | 31.91 | 31.68 | 31.88 | 228,546 | +0.00(+0.00%) |
Feb 07, 2020 | 32.20 | 32.38 | 31.76 | 31.88 | 78,483 | -0.45(-1.39%) |
Feb 06, 2020 | 32.67 | 32.84 | 32.31 | 32.32 | 105,098 | -0.22(-0.69%) |
Feb 05, 2020 | 32.26 | 32.62 | 30.90 | 32.55 | 112,555 | +0.66(+2.08%) |
Feb 04, 2020 | 31.86 | 32.08 | 31.65 | 31.88 | 131,607 | +0.41(+1.31%) |
Feb 03, 2020 | 31.40 | 31.56 | 31.29 | 31.47 | 243,234 | +0.25(+0.78%) |
Jan 31, 2020 | 31.83 | 31.83 | 31.14 | 31.23 | 164,911 | -0.86(-2.69%) |
Jan 30, 2020 | 31.38 | 32.16 | 31.00 | 32.09 | 174,485 | +0.55(+1.74%) |
Jan 29, 2020 | 31.84 | 31.98 | 31.42 | 31.54 | 185,774 | -0.16(-0.50%) |
Jan 28, 2020 | 32.07 | 32.17 | 31.48 | 31.70 | 197,099 | -0.21(-0.65%) |
Jan 27, 2020 | 31.81 | 32.18 | 31.81 | 31.91 | 89,951 | -0.45(-1.39%) |
Jan 24, 2020 | 32.91 | 32.91 | 32.09 | 32.36 | 98,946 | -0.45(-1.37%) |
Jan 23, 2020 | 32.57 | 32.84 | 32.19 | 32.81 | 223,113 | +0.20(+0.61%) |
Jan 22, 2020 | 32.79 | 32.79 | 32.52 | 32.61 | 85,510 | -0.09(-0.28%) |
Jan 21, 2020 | 33.03 | 33.15 | 32.63 | 32.70 | 123,689 | -0.52(-1.58%) |
Jan 17, 2020 | 33.44 | 33.62 | 33.18 | 33.22 | 165,633 | -0.13(-0.40%) |
Jan 16, 2020 | 33.23 | 33.47 | 32.89 | 33.35 | 202,757 | +0.33(+1.01%) |
Jan 15, 2020 | 33.09 | 33.22 | 32.81 | 33.02 | 173,599 | -0.23(-0.69%) |
Jan 14, 2020 | 33.40 | 33.53 | 33.19 | 33.25 | 308,978 | -0.29(-0.85%) |
Jan 13, 2020 | 33.26 | 33.54 | 33.13 | 33.54 | 133,408 | +0.30(+0.91%) |
Jan 10, 2020 | 33.35 | 33.42 | 33.03 | 33.23 | 167,799 | -0.23(-0.70%) |
Jan 09, 2020 | 33.58 | 33.80 | 33.42 | 33.47 | 166,223 | -0.03(-0.09%) |
Jan 08, 2020 | 33.15 | 33.71 | 33.15 | 33.50 | 248,678 | +0.35(+1.07%) |
Jan 07, 2020 | 33.40 | 33.47 | 33.06 | 33.14 | 121,313 | -0.35(-1.05%) |
Jan 06, 2020 | 34.50 | 34.50 | 33.16 | 33.50 | 148,833 | -0.15(-0.44%) |
Jan 03, 2020 | 33.29 | 33.78 | 33.09 | 33.65 | 236,532 | -0.06(-0.17%) |
Jan 02, 2020 | 33.65 | 33.89 | 33.21 | 33.70 | 371,366 | +0.23(+0.69%) |
Dec 31, 2019 | 33.36 | 33.75 | 33.36 | 33.47 | 184,411 | -0.10(-0.30%) |
Dec 30, 2019 | 33.51 | 33.71 | 33.23 | 33.57 | 143,810 | +0.17(+0.52%) |
Dec 27, 2019 | 33.85 | 33.95 | 33.29 | 33.40 | 173,457 | -0.41(-1.22%) |
Dec 26, 2019 | 33.96 | 34.01 | 33.65 | 33.81 | 114,898 | -0.15(-0.45%) |
Dec 24, 2019 | 34.01 | 34.07 | 33.57 | 33.96 | 98,826 | +0.07(+0.20%) |
Dec 23, 2019 | 34.02 | 34.06 | 33.35 | 33.89 | 504,931 | +0.00(+0.00%) |
Dec 20, 2019 | 33.81 | 33.97 | 33.63 | 33.89 | 1,254,768 | +0.20(+0.59%) |
Dec 19, 2019 | 33.30 | 33.71 | 33.05 | 33.70 | 252,666 | +0.42(+1.27%) |
Dec 18, 2019 | 33.26 | 33.52 | 33.03 | 33.27 | 347,981 | -0.02(-0.06%) |
Dec 17, 2019 | 32.59 | 33.30 | 32.59 | 33.29 | 197,948 | +0.67(+2.05%) |
Dec 16, 2019 | 32.51 | 32.73 | 32.44 | 32.62 | 253,981 | +0.42(+1.29%) |
Dec 13, 2019 | 32.07 | 32.28 | 31.71 | 32.21 | 192,717 | +0.05(+0.15%) |
Dec 12, 2019 | 31.50 | 32.31 | 31.33 | 32.16 | 227,950 | +0.69(+2.19%) |
Dec 11, 2019 | 31.53 | 31.63 | 31.29 | 31.47 | 150,639 | +0.03(+0.08%) |
Dec 10, 2019 | 31.44 | 31.64 | 31.24 | 31.44 | 101,360 | +0.09(+0.29%) |
Dec 09, 2019 | 31.68 | 31.68 | 31.13 | 31.35 | 241,624 | -0.39(-1.23%) |
Dec 06, 2019 | 31.58 | 31.84 | 31.47 | 31.74 | 316,460 | +0.57(+1.84%) |
Dec 05, 2019 | 31.09 | 31.24 | 30.91 | 31.17 | 184,104 | +0.21(+0.67%) |
Dec 04, 2019 | 31.10 | 31.32 | 30.95 | 30.96 | 167,858 | +0.13(+0.43%) |
Dec 03, 2019 | 31.44 | 31.49 | 30.35 | 30.83 | 297,604 | -0.99(-3.11%) |
Dec 02, 2019 | 31.39 | 31.83 | 30.61 | 31.82 | 798,224 | +0.48(+1.54%) |
Nov 29, 2019 | 32.35 | 32.46 | 31.34 | 31.34 | 1,115,616 | -1.19(-3.65%) |
Nov 27, 2019 | 32.28 | 32.92 | 31.90 | 32.52 | 292,867 | +0.47(+1.48%) |
Nov 26, 2019 | 31.73 | 32.27 | 31.71 | 32.05 | 227,078 | +0.20(+0.64%) |
Nov 25, 2019 | 31.35 | 31.98 | 31.19 | 31.85 | 163,028 | +0.59(+1.90%) |
Nov 22, 2019 | 31.27 | 31.40 | 31.13 | 31.25 | 54,649 | -0.01(-0.03%) |
Nov 21, 2019 | 31.68 | 31.68 | 31.14 | 31.26 | 90,366 | -0.22(-0.71%) |
Nov 20, 2019 | 31.52 | 31.88 | 31.30 | 31.49 | 112,799 | -0.24(-0.76%) |
Nov 19, 2019 | 31.72 | 31.98 | 31.54 | 31.73 | 100,462 | +0.25(+0.79%) |
Nov 18, 2019 | 31.48 | 31.59 | 31.23 | 31.48 | 139,284 | -0.01(-0.03%) |
Nov 15, 2019 | 31.76 | 31.77 | 31.38 | 31.49 | 144,808 | -0.03(-0.11%) |
Nov 14, 2019 | 31.50 | 31.70 | 31.42 | 31.52 | 58,282 | -0.00(-0.01%) |
Nov 13, 2019 | 31.57 | 31.73 | 31.34 | 31.52 | 81,198 | -0.29(-0.93%) |
Nov 12, 2019 | 31.76 | 31.98 | 31.72 | 31.82 | 68,757 | +0.08(+0.26%) |
Nov 11, 2019 | 31.72 | 31.92 | 31.59 | 31.73 | 76,363 | -0.07(-0.22%) |
Nov 08, 2019 | 31.75 | 32.00 | 31.66 | 31.81 | 59,464 | -0.11(-0.35%) |
Nov 07, 2019 | 32.10 | 32.30 | 31.78 | 31.92 | 91,679 | +0.06(+0.18%) |
Nov 06, 2019 | 31.98 | 32.02 | 31.63 | 31.86 | 121,923 | -0.09(-0.29%) |
Nov 05, 2019 | 31.92 | 32.17 | 31.60 | 31.95 | 117,984 | +0.25(+0.78%) |
Nov 04, 2019 | 31.71 | 31.78 | 31.50 | 31.70 | 111,243 | +0.22(+0.71%) |
Nov 01, 2019 | 31.25 | 31.48 | 30.92 | 31.48 | 96,029 | +0.42(+1.37%) |
Oct 31, 2019 | 31.04 | 31.08 | 30.59 | 31.06 | 134,568 | -0.19(-0.62%) |
Oct 30, 2019 | 31.27 | 31.44 | 30.93 | 31.25 | 77,230 | -0.03(-0.11%) |
Oct 29, 2019 | 30.99 | 31.32 | 30.97 | 31.28 | 126,286 | +0.16(+0.50%) |
Oct 28, 2019 | 30.13 | 31.17 | 30.13 | 31.13 | 134,819 | +1.01(+3.34%) |
Oct 25, 2019 | 30.34 | 31.33 | 30.07 | 30.12 | 131,555 | -0.16(-0.52%) |
Oct 24, 2019 | 30.47 | 30.63 | 29.58 | 30.28 | 117,530 | -0.32(-1.05%) |
Oct 23, 2019 | 30.51 | 30.83 | 30.35 | 30.60 | 110,914 | -0.12(-0.40%) |
Oct 22, 2019 | 30.28 | 31.02 | 29.99 | 30.72 | 158,768 | +0.39(+1.28%) |
Oct 21, 2019 | 30.31 | 30.61 | 30.13 | 30.33 | 101,776 | +0.35(+1.16%) |
Oct 18, 2019 | 29.77 | 30.16 | 29.77 | 29.99 | 220,431 | +0.07(+0.22%) |
Oct 17, 2019 | 29.92 | 30.08 | 29.75 | 29.92 | 201,860 | +0.07(+0.25%) |
Oct 16, 2019 | 29.91 | 30.10 | 29.69 | 29.85 | 248,998 | +0.01(+0.03%) |
Oct 15, 2019 | 29.61 | 30.02 | 29.53 | 29.84 | 484,729 | +0.20(+0.67%) |
Oct 14, 2019 | 29.51 | 29.68 | 29.34 | 29.64 | 78,785 | -0.04(-0.14%) |
Oct 11, 2019 | 29.55 | 30.21 | 29.55 | 29.68 | 113,125 | +0.44(+1.49%) |
Oct 10, 2019 | 29.26 | 29.64 | 29.20 | 29.25 | 85,950 | +0.05(+0.17%) |
Oct 09, 2019 | 29.25 | 29.38 | 29.02 | 29.20 | 117,565 | +0.17(+0.60%) |
Oct 08, 2019 | 29.18 | 29.33 | 28.99 | 29.02 | 105,575 | -0.45(-1.54%) |
Oct 07, 2019 | 29.34 | 29.65 | 29.21 | 29.48 | 80,819 | +0.13(+0.45%) |
Oct 04, 2019 | 29.19 | 29.36 | 28.90 | 29.34 | 168,900 | +0.25(+0.85%) |
Oct 03, 2019 | 29.31 | 29.31 | 28.73 | 29.10 | 223,614 | -0.31(-1.04%) |
Oct 02, 2019 | 29.34 | 29.52 | 29.06 | 29.40 | 144,695 | -0.19(-0.64%) |
Oct 01, 2019 | 30.29 | 30.54 | 29.43 | 29.59 | 143,767 | -0.54(-1.78%) |
Sep 30, 2019 | 30.41 | 30.47 | 30.10 | 30.13 | 152,644 | -0.24(-0.79%) |
Sep 27, 2019 | 30.16 | 30.63 | 30.14 | 30.37 | 147,317 | +0.40(+1.35%) |
Sep 26, 2019 | 30.52 | 30.61 | 29.92 | 29.96 | 84,869 | -0.55(-1.81%) |
Sep 25, 2019 | 30.34 | 30.69 | 30.34 | 30.52 | 208,833 | +0.18(+0.60%) |
Sep 24, 2019 | 30.75 | 30.81 | 30.11 | 30.33 | 123,785 | -0.38(-1.24%) |
Sep 23, 2019 | 30.47 | 30.89 | 30.19 | 30.71 | 159,109 | +0.14(+0.46%) |
Sep 20, 2019 | 30.68 | 30.91 | 30.28 | 30.57 | 325,918 | -0.07(-0.24%) |
Sep 19, 2019 | 30.65 | 31.18 | 30.57 | 30.65 | 153,972 | -0.07(-0.24%) |
Sep 18, 2019 | 31.09 | 31.09 | 30.31 | 30.72 | 218,687 | +0.02(+0.05%) |
Sep 17, 2019 | 30.80 | 30.80 | 30.27 | 30.71 | 114,426 | -0.13(-0.43%) |
Sep 16, 2019 | 30.81 | 31.24 | 30.72 | 30.84 | 135,918 | -0.23(-0.74%) |
Sep 13, 2019 | 30.71 | 31.28 | 30.67 | 31.07 | 147,560 | +0.36(+1.18%) |
Sep 12, 2019 | 29.91 | 30.87 | 29.73 | 30.71 | 220,119 | +0.66(+2.20%) |
Sep 11, 2019 | 29.51 | 30.17 | 29.12 | 30.05 | 345,854 | +0.76(+2.59%) |
Sep 10, 2019 | 29.08 | 29.46 | 29.03 | 29.29 | 242,650 | +0.26(+0.88%) |
Sep 09, 2019 | 28.26 | 29.22 | 28.16 | 29.03 | 255,627 | +0.90(+3.20%) |
Sep 06, 2019 | 28.58 | 28.59 | 28.07 | 28.13 | 169,991 | -0.24(-0.84%) |
Sep 05, 2019 | 28.29 | 28.92 | 28.24 | 28.37 | 139,862 | +0.48(+1.72%) |
Sep 04, 2019 | 28.17 | 28.34 | 27.74 | 27.89 | 96,596 | +0.06(+0.21%) |
Sep 03, 2019 | 27.98 | 28.21 | 27.46 | 27.84 | 108,445 | -0.39(-1.37%) |
Aug 30, 2019 | 28.45 | 28.64 | 28.12 | 28.22 | 131,191 | -0.16(-0.55%) |
Aug 29, 2019 | 28.40 | 28.65 | 28.36 | 28.38 | 59,515 | +0.26(+0.94%) |
Aug 28, 2019 | 27.50 | 28.39 | 27.50 | 28.12 | 71,866 | +0.47(+1.70%) |
Aug 27, 2019 | 28.51 | 28.51 | 27.62 | 27.65 | 80,297 | -0.69(-2.44%) |
Aug 26, 2019 | 28.30 | 28.43 | 28.02 | 28.34 | 110,213 | +0.26(+0.91%) |
Aug 23, 2019 | 29.07 | 29.07 | 27.93 | 28.08 | 137,618 | -1.02(-3.51%) |
Aug 22, 2019 | 29.25 | 29.53 | 28.92 | 29.11 | 87,344 | +0.07(+0.23%) |
Aug 21, 2019 | 28.99 | 29.11 | 28.78 | 29.04 | 104,364 | +0.21(+0.72%) |
Aug 20, 2019 | 29.30 | 29.31 | 28.73 | 28.83 | 113,800 | -0.64(-2.16%) |
Aug 19, 2019 | 29.65 | 29.77 | 29.41 | 29.47 | 93,924 | +0.24(+0.82%) |
Aug 16, 2019 | 28.66 | 29.31 | 28.66 | 29.23 | 195,090 | +0.68(+2.40%) |
Aug 15, 2019 | 29.00 | 29.11 | 28.54 | 28.54 | 80,949 | -0.23(-0.80%) |
Aug 14, 2019 | 29.00 | 29.29 | 28.54 | 28.78 | 104,222 | -0.74(-2.51%) |
Aug 13, 2019 | 29.31 | 29.96 | 29.31 | 29.52 | 64,275 | +0.15(+0.51%) |
Aug 12, 2019 | 29.12 | 29.44 | 29.06 | 29.37 | 60,988 | -0.09(-0.31%) |
Aug 09, 2019 | 29.58 | 29.67 | 29.20 | 29.46 | 107,911 | -0.16(-0.53%) |
Aug 08, 2019 | 29.24 | 29.87 | 29.24 | 29.62 | 152,095 | +0.43(+1.47%) |
Aug 07, 2019 | 28.92 | 29.24 | 28.50 | 29.19 | 95,548 | -0.15(-0.51%) |
Aug 06, 2019 | 29.58 | 29.70 | 28.89 | 29.34 | 92,656 | -0.16(-0.56%) |
Aug 05, 2019 | 29.66 | 30.04 | 29.06 | 29.50 | 195,333 | -0.59(-1.97%) |
Aug 02, 2019 | 30.46 | 30.46 | 29.94 | 30.09 | 118,096 | -0.39(-1.27%) |
Aug 01, 2019 | 31.32 | 31.71 | 30.40 | 30.48 | 141,159 | -0.92(-2.92%) |
Jul 31, 2019 | 31.46 | 31.82 | 31.29 | 31.40 | 214,083 | +0.00(+0.00%) |
Jul 30, 2019 | 30.61 | 31.41 | 30.61 | 31.40 | 137,415 | +0.61(+1.97%) |
Jul 29, 2019 | 31.28 | 31.40 | 30.74 | 30.79 | 107,476 | -0.50(-1.60%) |
Jul 26, 2019 | 30.69 | 31.39 | 30.69 | 31.29 | 142,867 | +0.66(+2.14%) |
Jul 25, 2019 | 30.91 | 31.10 | 30.46 | 30.64 | 126,239 | -0.27(-0.87%) |
Jul 24, 2019 | 30.33 | 31.05 | 30.33 | 30.91 | 161,504 | +0.41(+1.34%) |
Jul 23, 2019 | 30.52 | 30.60 | 30.24 | 30.50 | 145,321 | +0.02(+0.08%) |
Jul 22, 2019 | 30.51 | 30.60 | 30.25 | 30.47 | 97,394 | -0.11(-0.35%) |
Jul 19, 2019 | 30.60 | 30.96 | 30.56 | 30.58 | 160,451 | -0.22(-0.72%) |
Jul 18, 2019 | 30.81 | 31.28 | 30.27 | 30.80 | 151,371 | +0.48(+1.59%) |
Jul 17, 2019 | 30.18 | 30.51 | 30.04 | 30.32 | 95,311 | +0.04(+0.14%) |
Jul 16, 2019 | 30.40 | 30.49 | 30.06 | 30.28 | 80,473 | -0.12(-0.40%) |
Jul 15, 2019 | 30.91 | 30.99 | 30.29 | 30.40 | 72,910 | -0.47(-1.51%) |
Jul 12, 2019 | 30.82 | 31.09 | 30.75 | 30.87 | 157,887 | +0.07(+0.21%) |
Jul 11, 2019 | 30.66 | 30.91 | 30.51 | 30.80 | 99,280 | +0.14(+0.45%) |
Jul 10, 2019 | 31.05 | 31.08 | 30.58 | 30.66 | 92,820 | -0.31(-1.00%) |
Jul 09, 2019 | 30.82 | 31.12 | 30.76 | 30.97 | 97,101 | +0.01(+0.03%) |
Jul 08, 2019 | 31.11 | 31.24 | 30.85 | 30.96 | 134,533 | -0.16(-0.50%) |
Jul 05, 2019 | 31.00 | 31.20 | 30.92 | 31.12 | 147,996 | +0.16(+0.50%) |
Jul 03, 2019 | 30.88 | 31.05 | 30.88 | 30.96 | 47,988 | +0.12(+0.40%) |
Jul 02, 2019 | 31.00 | 31.03 | 30.67 | 30.84 | 121,066 | -0.16(-0.50%) |
Jul 01, 2019 | 30.96 | 31.20 | 30.86 | 31.00 | 224,565 | +0.30(+0.99%) |
Jun 28, 2019 | 30.56 | 30.78 | 30.24 | 30.69 | 445,210 | +0.26(+0.86%) |
Jun 27, 2019 | 29.92 | 30.46 | 29.92 | 30.43 | 271,980 | +0.53(+1.78%) |
Jun 26, 2019 | 30.32 | 30.34 | 29.88 | 29.90 | 167,108 | -0.25(-0.84%) |
Jun 25, 2019 | 29.99 | 30.27 | 29.64 | 30.15 | 149,250 | +0.04(+0.14%) |
Jun 24, 2019 | 30.37 | 30.72 | 30.10 | 30.11 | 134,249 | -0.27(-0.89%) |
Jun 21, 2019 | 30.37 | 30.80 | 30.34 | 30.38 | 286,102 | -0.20(-0.64%) |
Jun 20, 2019 | 30.81 | 30.81 | 30.25 | 30.58 | 165,289 | -0.07(-0.21%) |
Jun 19, 2019 | 30.93 | 31.30 | 30.63 | 30.64 | 161,217 | -0.30(-0.98%) |
Jun 18, 2019 | 30.56 | 31.10 | 30.50 | 30.95 | 121,962 | +0.47(+1.53%) |
Jun 17, 2019 | 30.89 | 30.91 | 30.42 | 30.48 | 159,850 | -0.29(-0.96%) |
Jun 14, 2019 | 30.85 | 30.92 | 30.63 | 30.78 | 132,366 | -0.13(-0.42%) |
Jun 13, 2019 | 30.91 | 31.21 | 30.86 | 30.91 | 101,981 | +0.01(+0.03%) |
Jun 12, 2019 | 30.84 | 31.07 | 30.61 | 30.90 | 159,543 | +0.21(+0.69%) |
Jun 11, 2019 | 30.84 | 30.89 | 30.46 | 30.69 | 114,244 | +0.08(+0.27%) |
Jun 10, 2019 | 30.28 | 30.74 | 30.22 | 30.60 | 126,578 | +0.38(+1.27%) |
Jun 07, 2019 | 30.10 | 30.57 | 29.87 | 30.22 | 201,358 | +0.06(+0.19%) |
Jun 06, 2019 | 30.18 | 30.24 | 29.15 | 30.16 | 446,794 | -1.08(-3.46%) |
Jun 05, 2019 | 31.68 | 31.71 | 31.17 | 31.24 | 156,233 | -0.49(-1.55%) |
Jun 04, 2019 | 31.17 | 31.76 | 31.00 | 31.73 | 77,821 | +0.88(+2.87%) |
Jun 03, 2019 | 30.99 | 31.37 | 30.63 | 30.85 | 145,888 | -0.02(-0.08%) |
May 31, 2019 | 30.81 | 31.20 | 30.60 | 30.87 | 156,544 | -0.30(-0.97%) |
May 30, 2019 | 31.50 | 31.71 | 30.93 | 31.18 | 156,015 | -0.35(-1.12%) |
May 29, 2019 | 31.28 | 31.59 | 31.12 | 31.53 | 138,026 | +0.10(+0.31%) |
May 28, 2019 | 31.93 | 31.99 | 31.39 | 31.43 | 55,408 | -0.54(-1.69%) |
May 24, 2019 | 31.54 | 31.97 | 31.22 | 31.97 | 55,803 | +0.64(+2.04%) |
May 23, 2019 | 31.74 | 31.74 | 31.16 | 31.33 | 94,500 | -0.68(-2.12%) |
May 22, 2019 | 32.13 | 32.26 | 31.79 | 32.01 | 91,006 | -0.19(-0.59%) |
May 21, 2019 | 32.14 | 32.38 | 31.99 | 32.20 | 60,893 | +0.11(+0.36%) |
May 20, 2019 | 31.73 | 32.45 | 31.73 | 32.09 | 60,648 | +0.35(+1.11%) |
May 17, 2019 | 31.74 | 32.37 | 31.71 | 31.73 | 97,809 | -0.25(-0.79%) |
May 16, 2019 | 31.84 | 32.29 | 31.84 | 31.99 | 55,527 | +0.34(+1.06%) |
May 15, 2019 | 31.79 | 31.82 | 31.42 | 31.65 | 46,548 | -0.40(-1.25%) |
May 14, 2019 | 31.74 | 32.22 | 31.50 | 32.05 | 51,278 | +0.41(+1.29%) |
May 13, 2019 | 32.40 | 32.40 | 31.50 | 31.64 | 64,588 | -1.20(-3.66%) |
May 10, 2019 | 32.64 | 32.86 | 32.27 | 32.85 | 63,130 | +0.10(+0.30%) |
May 09, 2019 | 32.43 | 32.82 | 32.43 | 32.75 | 60,064 | +0.13(+0.40%) |
May 08, 2019 | 32.84 | 33.35 | 32.59 | 32.62 | 54,867 | -0.37(-1.12%) |
May 07, 2019 | 33.24 | 33.45 | 32.74 | 32.99 | 79,447 | -0.55(-1.64%) |
May 06, 2019 | 32.89 | 33.60 | 32.79 | 33.54 | 94,414 | +0.30(+0.91%) |
May 03, 2019 | 32.61 | 33.30 | 32.61 | 33.23 | 98,297 | +0.69(+2.11%) |
May 02, 2019 | 32.32 | 32.81 | 32.32 | 32.54 | 84,686 | +0.25(+0.76%) |