Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.34 | 24.66 | 23.37 | 24.24 | 433,022 | -0.66(-2.64%) |
Apr 29, 2020 | 24.55 | 25.94 | 24.29 | 24.89 | 432,629 | +1.30(+5.53%) |
Apr 28, 2020 | 23.44 | 24.10 | 23.11 | 23.59 | 393,809 | +1.05(+4.64%) |
Apr 27, 2020 | 21.97 | 22.84 | 21.97 | 22.54 | 335,464 | +0.87(+4.00%) |
Apr 24, 2020 | 21.83 | 22.08 | 20.65 | 21.68 | 305,587 | +0.08(+0.37%) |
Apr 23, 2020 | 20.53 | 21.85 | 20.22 | 21.60 | 752,984 | +1.15(+5.60%) |
Apr 22, 2020 | 21.25 | 21.60 | 20.24 | 20.45 | 324,544 | -0.01(-0.05%) |
Apr 21, 2020 | 20.45 | 20.81 | 20.27 | 20.46 | 377,701 | -0.76(-3.57%) |
Apr 20, 2020 | 21.41 | 21.80 | 20.99 | 21.22 | 321,584 | -0.92(-4.14%) |
Apr 17, 2020 | 21.55 | 22.50 | 21.34 | 22.14 | 545,196 | +1.54(+7.49%) |
Apr 16, 2020 | 21.77 | 22.00 | 20.09 | 20.59 | 475,367 | -1.28(-5.87%) |
Apr 15, 2020 | 22.87 | 23.45 | 21.70 | 21.88 | 595,357 | -1.86(-7.84%) |
Apr 14, 2020 | 24.79 | 25.13 | 23.30 | 23.74 | 485,661 | -0.25(-1.04%) |
Apr 13, 2020 | 24.95 | 24.95 | 23.35 | 23.99 | 517,358 | -1.01(-4.02%) |
Apr 09, 2020 | 24.60 | 25.23 | 23.79 | 24.99 | 550,619 | +1.16(+4.85%) |
Apr 08, 2020 | 22.78 | 24.27 | 22.47 | 23.84 | 509,880 | +1.46(+6.54%) |
Apr 07, 2020 | 21.97 | 23.82 | 21.97 | 22.38 | 551,568 | +1.30(+6.19%) |
Apr 06, 2020 | 18.66 | 21.07 | 18.63 | 21.07 | 467,938 | +3.33(+18.74%) |
Apr 03, 2020 | 18.08 | 18.28 | 17.25 | 17.74 | 456,322 | -0.55(-2.99%) |
Apr 02, 2020 | 18.65 | 19.44 | 17.93 | 18.29 | 298,080 | -0.53(-2.80%) |
Apr 01, 2020 | 20.01 | 20.01 | 18.52 | 18.82 | 496,908 | -2.16(-10.30%) |
Mar 31, 2020 | 20.73 | 21.27 | 20.09 | 20.98 | 530,481 | +0.06(+0.29%) |
Mar 30, 2020 | 20.70 | 21.08 | 18.77 | 20.92 | 672,102 | +0.16(+0.77%) |
Mar 27, 2020 | 21.30 | 21.89 | 20.56 | 20.76 | 708,886 | -1.44(-6.50%) |
Mar 26, 2020 | 19.07 | 22.62 | 18.64 | 22.21 | 953,678 | +1.83(+8.99%) |
Mar 25, 2020 | 18.39 | 21.11 | 17.14 | 20.37 | 640,551 | +1.88(+10.18%) |
Mar 24, 2020 | 19.92 | 20.38 | 17.30 | 18.49 | 612,927 | +0.02(+0.11%) |
Mar 23, 2020 | 18.57 | 19.27 | 17.25 | 18.47 | 952,934 | -0.33(-1.75%) |
Mar 20, 2020 | 15.83 | 19.21 | 15.16 | 18.80 | 1,198,951 | +3.61(+23.80%) |
Mar 19, 2020 | 11.69 | 15.50 | 10.80 | 15.19 | 1,229,877 | +3.28(+27.51%) |
Mar 18, 2020 | 18.50 | 19.01 | 11.90 | 11.91 | 783,562 | -8.21(-40.79%) |
Mar 17, 2020 | 23.51 | 23.63 | 19.26 | 20.11 | 715,744 | -2.97(-12.86%) |
Mar 16, 2020 | 25.64 | 26.07 | 22.91 | 23.08 | 482,978 | -5.95(-20.51%) |
Mar 13, 2020 | 30.43 | 30.43 | 27.40 | 29.04 | 611,978 | +0.31(+1.07%) |
Mar 12, 2020 | 31.88 | 32.48 | 28.71 | 28.73 | 492,435 | -6.09(-17.50%) |
Mar 11, 2020 | 34.91 | 35.53 | 34.31 | 34.82 | 588,164 | -1.16(-3.21%) |
Mar 10, 2020 | 35.03 | 36.04 | 34.17 | 35.98 | 570,350 | +2.01(+5.92%) |
Mar 09, 2020 | 34.60 | 35.10 | 33.57 | 33.97 | 731,124 | -3.45(-9.21%) |
Mar 06, 2020 | 35.72 | 37.56 | 35.48 | 37.41 | 599,726 | +0.46(+1.24%) |
Mar 05, 2020 | 36.66 | 37.39 | 36.56 | 36.95 | 413,989 | -0.97(-2.55%) |
Mar 04, 2020 | 37.74 | 37.92 | 36.46 | 37.92 | 286,947 | +0.89(+2.39%) |
Mar 03, 2020 | 38.68 | 39.43 | 36.62 | 37.03 | 423,614 | -1.60(-4.15%) |
Mar 02, 2020 | 37.15 | 38.67 | 36.68 | 38.64 | 366,873 | +1.88(+5.12%) |
Feb 28, 2020 | 35.34 | 36.81 | 34.79 | 36.75 | 611,275 | +0.22(+0.60%) |
Feb 27, 2020 | 37.71 | 38.79 | 36.46 | 36.54 | 574,394 | -2.14(-5.54%) |
Feb 26, 2020 | 38.86 | 39.54 | 38.40 | 38.68 | 373,563 | +0.01(+0.03%) |
Feb 25, 2020 | 40.53 | 40.71 | 38.45 | 38.67 | 426,019 | -1.80(-4.45%) |
Feb 24, 2020 | 39.84 | 40.73 | 39.47 | 40.47 | 343,818 | -0.90(-2.17%) |
Feb 21, 2020 | 41.60 | 41.63 | 40.85 | 41.37 | 282,690 | -0.53(-1.26%) |
Feb 20, 2020 | 42.32 | 42.74 | 41.70 | 41.89 | 260,572 | -0.52(-1.22%) |
Feb 19, 2020 | 41.82 | 42.73 | 41.77 | 42.41 | 275,503 | +0.62(+1.48%) |
Feb 18, 2020 | 41.80 | 42.11 | 41.72 | 41.79 | 266,581 | -0.19(-0.45%) |
Feb 14, 2020 | 42.90 | 43.11 | 41.69 | 41.98 | 440,656 | -1.06(-2.45%) |
Feb 13, 2020 | 42.22 | 43.24 | 41.95 | 43.04 | 231,742 | +0.53(+1.24%) |
Feb 12, 2020 | 42.14 | 42.65 | 42.05 | 42.51 | 289,788 | +0.57(+1.35%) |
Feb 11, 2020 | 42.06 | 42.60 | 41.84 | 41.94 | 478,988 | +0.21(+0.50%) |
Feb 10, 2020 | 40.83 | 41.78 | 40.47 | 41.73 | 274,997 | +0.85(+2.07%) |
Feb 07, 2020 | 40.98 | 41.06 | 40.58 | 40.89 | 260,196 | -0.35(-0.85%) |
Feb 06, 2020 | 41.99 | 41.99 | 40.79 | 41.24 | 305,025 | -0.53(-1.26%) |
Feb 05, 2020 | 41.96 | 41.98 | 41.50 | 41.76 | 340,448 | +0.57(+1.38%) |
Feb 04, 2020 | 41.70 | 42.39 | 40.98 | 41.20 | 559,368 | +1.52(+3.84%) |
Feb 03, 2020 | 39.74 | 40.43 | 39.54 | 39.67 | 271,546 | +0.14(+0.35%) |
Jan 31, 2020 | 40.55 | 40.91 | 39.25 | 39.53 | 508,341 | -1.31(-3.22%) |
Jan 30, 2020 | 40.41 | 40.92 | 40.10 | 40.85 | 282,425 | +0.13(+0.32%) |
Jan 29, 2020 | 40.64 | 41.04 | 40.54 | 40.72 | 514,891 | +0.28(+0.69%) |
Jan 28, 2020 | 40.41 | 40.56 | 39.92 | 40.44 | 412,128 | +0.35(+0.87%) |
Jan 27, 2020 | 40.31 | 40.37 | 39.66 | 40.09 | 534,323 | -0.67(-1.64%) |
Jan 24, 2020 | 40.63 | 40.93 | 40.44 | 40.76 | 343,145 | +0.13(+0.32%) |
Jan 23, 2020 | 42.15 | 42.18 | 40.53 | 40.63 | 338,313 | -1.62(-3.84%) |
Jan 22, 2020 | 42.39 | 43.32 | 42.08 | 42.25 | 397,217 | +0.32(+0.76%) |
Jan 21, 2020 | 41.29 | 42.09 | 41.17 | 41.93 | 398,521 | +0.53(+1.27%) |
Jan 17, 2020 | 41.92 | 41.92 | 41.18 | 41.40 | 251,057 | -0.30(-0.72%) |
Jan 16, 2020 | 41.39 | 41.72 | 41.16 | 41.70 | 260,217 | +0.55(+1.33%) |
Jan 15, 2020 | 41.12 | 41.43 | 40.90 | 41.16 | 243,216 | -0.04(-0.10%) |
Jan 14, 2020 | 41.54 | 41.79 | 41.08 | 41.20 | 423,339 | -0.41(-0.98%) |
Jan 13, 2020 | 40.87 | 41.60 | 40.83 | 41.60 | 375,409 | +0.82(+2.00%) |
Jan 10, 2020 | 40.83 | 40.97 | 40.53 | 40.79 | 325,370 | +0.05(+0.12%) |
Jan 09, 2020 | 40.67 | 40.88 | 40.40 | 40.74 | 405,214 | +0.23(+0.57%) |
Jan 08, 2020 | 40.13 | 40.80 | 40.13 | 40.51 | 285,779 | +0.25(+0.62%) |
Jan 07, 2020 | 39.52 | 40.35 | 39.47 | 40.26 | 250,963 | +0.57(+1.43%) |
Jan 06, 2020 | 39.38 | 39.80 | 39.06 | 39.69 | 278,543 | -0.20(-0.50%) |
Jan 03, 2020 | 39.56 | 40.02 | 39.41 | 39.89 | 293,436 | -0.25(-0.62%) |
Jan 02, 2020 | 40.63 | 40.76 | 39.31 | 40.14 | 313,498 | -0.15(-0.37%) |
Dec 31, 2019 | 40.53 | 41.14 | 40.23 | 40.29 | 275,862 | -0.26(-0.64%) |
Dec 30, 2019 | 40.53 | 40.83 | 40.26 | 40.55 | 309,735 | +0.01(+0.02%) |
Dec 27, 2019 | 40.42 | 40.65 | 40.20 | 40.54 | 199,038 | +0.24(+0.59%) |
Dec 26, 2019 | 40.53 | 40.73 | 40.19 | 40.30 | 179,277 | -0.23(-0.57%) |
Dec 24, 2019 | 40.39 | 40.59 | 40.24 | 40.53 | 101,628 | +0.08(+0.20%) |
Dec 23, 2019 | 40.60 | 40.66 | 39.97 | 40.45 | 214,857 | -0.01(-0.02%) |
Dec 20, 2019 | 40.91 | 41.03 | 40.41 | 40.46 | 453,209 | -0.06(-0.15%) |
Dec 19, 2019 | 40.48 | 40.66 | 40.12 | 40.52 | 303,630 | +0.01(+0.02%) |
Dec 18, 2019 | 40.60 | 40.73 | 40.27 | 40.51 | 312,032 | +0.14(+0.35%) |
Dec 17, 2019 | 40.07 | 40.41 | 39.65 | 40.37 | 738,995 | +0.15(+0.37%) |
Dec 16, 2019 | 40.86 | 41.00 | 40.16 | 40.22 | 370,807 | -0.35(-0.86%) |
Dec 13, 2019 | 41.27 | 41.62 | 40.45 | 40.57 | 312,918 | -0.94(-2.26%) |
Dec 12, 2019 | 41.50 | 42.02 | 41.27 | 41.50 | 363,626 | -0.08(-0.19%) |
Dec 11, 2019 | 41.85 | 42.07 | 41.17 | 41.58 | 621,679 | -0.40(-0.95%) |
Dec 10, 2019 | 41.67 | 42.19 | 41.46 | 41.98 | 472,964 | +0.17(+0.40%) |
Dec 09, 2019 | 41.86 | 42.34 | 41.56 | 41.81 | 425,841 | -0.33(-0.78%) |
Dec 06, 2019 | 41.74 | 42.49 | 41.74 | 42.14 | 489,361 | +0.93(+2.25%) |
Dec 05, 2019 | 41.37 | 41.89 | 41.12 | 41.22 | 543,095 | +0.00(+0.00%) |
Dec 04, 2019 | 41.17 | 41.55 | 40.79 | 41.22 | 402,145 | +0.47(+1.15%) |
Dec 03, 2019 | 40.87 | 40.94 | 40.43 | 40.75 | 373,718 | -0.65(-1.56%) |
Dec 02, 2019 | 41.71 | 41.82 | 41.16 | 41.39 | 492,828 | -0.15(-0.36%) |
Nov 29, 2019 | 41.46 | 41.84 | 41.10 | 41.54 | 144,910 | -0.16(-0.38%) |
Nov 27, 2019 | 41.54 | 42.03 | 41.30 | 41.70 | 333,103 | +0.41(+0.99%) |
Nov 26, 2019 | 41.64 | 41.79 | 40.73 | 41.30 | 1,012,399 | -0.18(-0.43%) |
Nov 25, 2019 | 41.33 | 42.05 | 41.05 | 41.47 | 979,929 | +0.93(+2.28%) |
Nov 22, 2019 | 38.64 | 41.22 | 38.36 | 40.55 | 1,157,978 | +3.47(+9.34%) |
Nov 21, 2019 | 37.52 | 37.53 | 36.67 | 37.08 | 496,194 | -0.37(-0.98%) |
Nov 20, 2019 | 37.26 | 38.01 | 37.19 | 37.45 | 381,602 | +0.20(+0.53%) |
Nov 19, 2019 | 37.09 | 37.62 | 36.78 | 37.25 | 509,064 | +0.15(+0.40%) |
Nov 18, 2019 | 37.08 | 37.34 | 36.69 | 37.10 | 372,399 | -0.02(-0.05%) |
Nov 15, 2019 | 36.79 | 37.80 | 36.76 | 37.12 | 520,994 | +0.69(+1.89%) |
Nov 14, 2019 | 36.17 | 37.23 | 35.87 | 36.44 | 735,858 | +0.24(+0.66%) |
Nov 13, 2019 | 36.62 | 36.69 | 35.96 | 36.20 | 480,664 | -0.81(-2.18%) |
Nov 12, 2019 | 37.64 | 37.64 | 36.88 | 37.00 | 489,236 | -0.58(-1.54%) |
Nov 11, 2019 | 37.16 | 37.77 | 37.16 | 37.58 | 355,879 | +0.21(+0.56%) |
Nov 08, 2019 | 37.23 | 37.78 | 37.19 | 37.37 | 201,047 | +0.06(+0.16%) |
Nov 07, 2019 | 37.81 | 38.01 | 37.07 | 37.31 | 398,454 | -0.04(-0.11%) |
Nov 06, 2019 | 37.25 | 37.51 | 36.96 | 37.35 | 339,794 | +0.07(+0.19%) |
Nov 05, 2019 | 37.31 | 37.88 | 36.94 | 37.28 | 553,896 | +0.18(+0.48%) |
Nov 04, 2019 | 36.35 | 37.32 | 36.16 | 37.10 | 518,736 | +1.12(+3.10%) |
Nov 01, 2019 | 34.76 | 36.03 | 34.45 | 35.99 | 516,576 | +1.43(+4.15%) |
Oct 31, 2019 | 34.72 | 34.90 | 34.29 | 34.55 | 267,143 | -0.33(-0.94%) |
Oct 30, 2019 | 34.74 | 34.94 | 34.30 | 34.88 | 238,567 | +0.01(+0.03%) |
Oct 29, 2019 | 34.29 | 35.08 | 34.29 | 34.87 | 230,928 | +0.34(+0.98%) |
Oct 28, 2019 | 34.19 | 34.80 | 34.15 | 34.53 | 405,421 | +0.58(+1.70%) |
Oct 25, 2019 | 33.63 | 34.08 | 33.53 | 33.96 | 197,431 | +0.31(+0.92%) |
Oct 24, 2019 | 34.04 | 34.23 | 33.43 | 33.65 | 243,247 | -0.15(-0.44%) |
Oct 23, 2019 | 33.34 | 34.11 | 33.21 | 33.80 | 279,710 | +0.61(+1.83%) |
Oct 22, 2019 | 33.41 | 33.43 | 32.93 | 33.19 | 431,056 | -0.23(-0.69%) |
Oct 21, 2019 | 33.08 | 33.73 | 33.02 | 33.42 | 300,162 | +0.63(+1.91%) |
Oct 18, 2019 | 32.60 | 33.24 | 32.57 | 32.79 | 339,229 | -0.01(-0.03%) |
Oct 17, 2019 | 32.31 | 32.96 | 32.28 | 32.80 | 298,080 | +0.63(+1.95%) |
Oct 16, 2019 | 31.37 | 32.31 | 31.37 | 32.17 | 462,311 | +0.75(+2.38%) |
Oct 15, 2019 | 31.20 | 31.62 | 30.89 | 31.43 | 199,385 | +0.36(+1.15%) |
Oct 14, 2019 | 30.98 | 31.34 | 30.98 | 31.07 | 254,668 | -0.05(-0.16%) |
Oct 11, 2019 | 30.95 | 31.76 | 30.95 | 31.12 | 453,811 | +0.73(+2.39%) |
Oct 10, 2019 | 29.76 | 30.67 | 29.76 | 30.39 | 248,015 | +0.77(+2.59%) |
Oct 09, 2019 | 29.41 | 29.76 | 29.31 | 29.62 | 183,639 | +0.28(+0.95%) |
Oct 08, 2019 | 29.48 | 29.71 | 29.12 | 29.35 | 278,413 | -0.61(-2.03%) |
Oct 07, 2019 | 29.98 | 30.33 | 29.85 | 29.95 | 197,130 | -0.27(-0.89%) |
Oct 04, 2019 | 29.67 | 30.23 | 29.67 | 30.22 | 182,167 | +0.47(+1.57%) |
Oct 03, 2019 | 29.45 | 29.81 | 29.35 | 29.75 | 231,264 | +0.34(+1.15%) |
Oct 02, 2019 | 29.27 | 29.45 | 28.46 | 29.42 | 304,431 | -0.30(-1.01%) |
Oct 01, 2019 | 30.51 | 31.03 | 29.67 | 29.71 | 268,516 | -0.51(-1.68%) |
Sep 30, 2019 | 29.87 | 30.47 | 29.71 | 30.22 | 415,135 | +0.30(+1.00%) |
Sep 27, 2019 | 29.98 | 30.37 | 29.55 | 29.92 | 118,197 | +0.00(+0.00%) |
Sep 26, 2019 | 30.53 | 30.57 | 29.74 | 29.92 | 176,298 | -0.69(-2.24%) |
Sep 25, 2019 | 30.06 | 30.64 | 29.79 | 30.61 | 234,638 | +0.66(+2.19%) |
Sep 24, 2019 | 30.54 | 30.81 | 29.75 | 29.95 | 270,898 | -0.55(-1.80%) |
Sep 23, 2019 | 30.17 | 30.85 | 30.00 | 30.50 | 150,058 | +0.03(+0.10%) |
Sep 20, 2019 | 30.42 | 30.88 | 30.33 | 30.47 | 339,831 | +0.10(+0.33%) |
Sep 19, 2019 | 30.69 | 31.00 | 30.33 | 30.37 | 176,776 | -0.40(-1.29%) |
Sep 18, 2019 | 31.40 | 31.48 | 30.45 | 30.77 | 233,604 | -0.70(-2.22%) |
Sep 17, 2019 | 31.46 | 31.69 | 31.14 | 31.47 | 257,992 | -0.28(-0.88%) |
Sep 16, 2019 | 31.47 | 31.94 | 31.35 | 31.75 | 275,338 | +0.11(+0.35%) |
Sep 13, 2019 | 31.62 | 31.87 | 31.11 | 31.64 | 363,531 | +0.26(+0.83%) |
Sep 12, 2019 | 31.53 | 31.76 | 30.96 | 31.38 | 327,864 | -0.05(-0.16%) |
Sep 11, 2019 | 29.76 | 31.45 | 29.46 | 31.43 | 792,410 | +1.83(+6.19%) |
Sep 10, 2019 | 29.46 | 29.80 | 28.90 | 29.59 | 203,327 | +0.21(+0.71%) |
Sep 09, 2019 | 29.30 | 29.70 | 29.05 | 29.39 | 190,331 | +0.34(+1.17%) |
Sep 06, 2019 | 29.08 | 29.22 | 28.96 | 29.05 | 179,054 | +0.01(+0.03%) |
Sep 05, 2019 | 29.30 | 29.63 | 29.04 | 29.04 | 239,526 | +0.20(+0.69%) |
Sep 04, 2019 | 28.42 | 28.93 | 28.42 | 28.84 | 207,201 | +0.65(+2.30%) |
Sep 03, 2019 | 28.67 | 28.71 | 27.94 | 28.19 | 233,935 | -0.70(-2.41%) |
Aug 30, 2019 | 29.08 | 29.29 | 28.74 | 28.89 | 177,447 | -0.02(-0.07%) |
Aug 29, 2019 | 27.88 | 29.05 | 27.88 | 28.91 | 265,534 | +1.37(+4.99%) |
Aug 28, 2019 | 27.41 | 27.88 | 27.38 | 27.53 | 365,897 | +0.08(+0.29%) |
Aug 27, 2019 | 28.01 | 28.04 | 27.30 | 27.45 | 386,821 | -0.42(-1.50%) |
Aug 26, 2019 | 28.13 | 28.18 | 27.68 | 27.87 | 305,663 | +0.03(+0.11%) |
Aug 23, 2019 | 28.57 | 28.63 | 27.62 | 27.84 | 242,019 | -0.90(-3.12%) |
Aug 22, 2019 | 28.99 | 28.99 | 28.44 | 28.74 | 188,378 | -0.08(-0.28%) |
Aug 21, 2019 | 28.82 | 29.12 | 28.61 | 28.82 | 136,039 | +0.33(+1.15%) |
Aug 20, 2019 | 28.74 | 28.85 | 28.43 | 28.49 | 184,913 | -0.24(-0.83%) |
Aug 19, 2019 | 28.85 | 28.96 | 28.61 | 28.73 | 405,852 | +0.31(+1.09%) |
Aug 16, 2019 | 28.33 | 28.63 | 28.16 | 28.42 | 193,816 | +0.37(+1.31%) |
Aug 15, 2019 | 28.21 | 28.33 | 27.55 | 28.05 | 216,072 | -0.25(-0.88%) |
Aug 14, 2019 | 29.48 | 29.48 | 28.23 | 28.30 | 377,114 | -1.34(-4.53%) |
Aug 13, 2019 | 29.07 | 29.95 | 29.00 | 29.64 | 534,960 | +0.59(+2.02%) |
Aug 12, 2019 | 29.13 | 29.35 | 28.78 | 29.06 | 222,047 | -0.15(-0.51%) |
Aug 09, 2019 | 29.79 | 29.86 | 29.19 | 29.21 | 485,244 | -0.69(-2.30%) |
Aug 08, 2019 | 28.33 | 30.14 | 28.33 | 29.89 | 517,828 | +1.79(+6.38%) |
Aug 07, 2019 | 27.18 | 29.30 | 26.13 | 28.10 | 620,828 | +2.03(+7.79%) |
Aug 06, 2019 | 26.24 | 26.44 | 25.73 | 26.07 | 362,868 | -0.05(-0.19%) |
Aug 05, 2019 | 26.13 | 26.21 | 25.82 | 26.12 | 431,623 | -0.27(-1.02%) |
Aug 02, 2019 | 26.36 | 26.55 | 25.98 | 26.39 | 267,225 | -0.09(-0.34%) |
Aug 01, 2019 | 27.15 | 27.39 | 26.37 | 26.48 | 605,127 | -0.70(-2.56%) |
Jul 31, 2019 | 27.22 | 27.53 | 26.90 | 27.18 | 354,990 | -0.06(-0.22%) |
Jul 30, 2019 | 26.82 | 27.25 | 26.49 | 27.23 | 375,450 | +0.25(+0.92%) |
Jul 29, 2019 | 27.03 | 27.19 | 26.78 | 26.99 | 839,990 | +0.00(+0.00%) |
Jul 26, 2019 | 26.87 | 27.30 | 26.80 | 26.99 | 314,022 | +0.25(+0.93%) |
Jul 25, 2019 | 26.38 | 27.17 | 26.36 | 26.74 | 305,749 | +0.25(+0.94%) |
Jul 24, 2019 | 25.92 | 26.52 | 25.92 | 26.49 | 458,834 | +0.40(+1.53%) |
Jul 23, 2019 | 25.74 | 26.14 | 25.52 | 26.09 | 246,672 | +0.50(+1.95%) |
Jul 22, 2019 | 25.68 | 25.87 | 25.35 | 25.59 | 266,037 | -0.07(-0.27%) |
Jul 19, 2019 | 25.49 | 25.96 | 25.49 | 25.66 | 280,180 | +0.25(+0.98%) |
Jul 18, 2019 | 25.59 | 25.71 | 25.27 | 25.41 | 222,770 | -0.10(-0.39%) |
Jul 17, 2019 | 25.65 | 25.65 | 25.30 | 25.51 | 378,087 | -0.26(-1.00%) |
Jul 16, 2019 | 25.35 | 25.89 | 25.33 | 25.77 | 227,132 | +0.41(+1.61%) |
Jul 15, 2019 | 25.48 | 25.50 | 24.97 | 25.36 | 155,164 | -0.04(-0.16%) |
Jul 12, 2019 | 24.85 | 25.49 | 24.77 | 25.40 | 271,343 | +0.72(+2.90%) |
Jul 11, 2019 | 24.53 | 24.81 | 24.48 | 24.69 | 188,277 | +0.19(+0.77%) |
Jul 10, 2019 | 25.17 | 25.20 | 24.35 | 24.50 | 317,818 | -0.55(-2.19%) |
Jul 09, 2019 | 25.37 | 25.56 | 24.55 | 25.04 | 276,928 | -0.51(-1.99%) |
Jul 08, 2019 | 25.62 | 25.84 | 25.46 | 25.55 | 150,535 | -0.17(-0.66%) |
Jul 05, 2019 | 25.68 | 25.90 | 25.31 | 25.72 | 132,458 | -0.10(-0.39%) |
Jul 03, 2019 | 25.73 | 25.87 | 25.57 | 25.82 | 113,478 | +0.23(+0.90%) |
Jul 02, 2019 | 25.77 | 25.77 | 25.19 | 25.59 | 233,587 | -0.26(-1.00%) |
Jul 01, 2019 | 26.11 | 26.38 | 25.63 | 25.85 | 373,598 | +0.09(+0.35%) |
Jun 28, 2019 | 25.60 | 26.14 | 25.57 | 25.76 | 1,294,453 | +0.16(+0.62%) |
Jun 27, 2019 | 25.28 | 25.74 | 25.28 | 25.60 | 209,587 | +0.32(+1.26%) |
Jun 26, 2019 | 25.42 | 25.52 | 25.21 | 25.28 | 167,721 | -0.08(-0.31%) |
Jun 25, 2019 | 25.34 | 25.60 | 25.18 | 25.36 | 253,411 | +0.01(+0.04%) |
Jun 24, 2019 | 25.52 | 25.59 | 25.25 | 25.35 | 234,496 | -0.16(-0.62%) |
Jun 21, 2019 | 25.72 | 26.01 | 25.51 | 25.51 | 399,683 | -0.34(-1.31%) |
Jun 20, 2019 | 25.98 | 25.98 | 25.65 | 25.85 | 244,855 | +0.21(+0.82%) |
Jun 19, 2019 | 25.46 | 25.70 | 25.05 | 25.64 | 263,512 | +0.16(+0.63%) |
Jun 18, 2019 | 25.15 | 25.61 | 25.15 | 25.48 | 173,281 | +0.59(+2.36%) |
Jun 17, 2019 | 25.24 | 25.26 | 24.86 | 24.89 | 276,616 | -0.26(-1.03%) |
Jun 14, 2019 | 24.97 | 25.21 | 24.63 | 25.15 | 250,656 | +0.08(+0.32%) |
Jun 13, 2019 | 24.59 | 25.09 | 24.57 | 25.07 | 183,533 | +0.60(+2.44%) |
Jun 12, 2019 | 24.34 | 24.71 | 24.26 | 24.48 | 209,785 | +0.01(+0.04%) |
Jun 11, 2019 | 25.48 | 25.62 | 24.42 | 24.47 | 435,006 | -0.82(-3.23%) |
Jun 10, 2019 | 24.72 | 25.39 | 24.72 | 25.28 | 218,407 | +0.78(+3.17%) |
Jun 07, 2019 | 24.39 | 24.95 | 24.24 | 24.51 | 372,067 | +0.25(+1.03%) |
Jun 06, 2019 | 24.56 | 24.64 | 24.01 | 24.26 | 175,652 | -0.37(-1.50%) |
Jun 05, 2019 | 24.60 | 24.67 | 24.31 | 24.63 | 160,571 | +0.02(+0.08%) |
Jun 04, 2019 | 24.19 | 24.61 | 24.00 | 24.61 | 255,890 | +0.85(+3.56%) |
Jun 03, 2019 | 23.35 | 23.80 | 23.35 | 23.76 | 314,507 | +0.47(+2.01%) |
May 31, 2019 | 23.01 | 23.43 | 22.76 | 23.29 | 310,508 | -0.09(-0.38%) |
May 30, 2019 | 23.22 | 23.55 | 23.14 | 23.38 | 209,821 | +0.20(+0.86%) |
May 29, 2019 | 23.32 | 23.51 | 22.95 | 23.18 | 200,808 | -0.25(-1.06%) |
May 28, 2019 | 23.75 | 23.81 | 23.39 | 23.43 | 269,938 | -0.30(-1.26%) |
May 24, 2019 | 24.15 | 24.23 | 23.67 | 23.73 | 151,739 | -0.26(-1.08%) |
May 23, 2019 | 24.29 | 24.29 | 23.79 | 23.99 | 231,310 | -0.70(-2.82%) |
May 22, 2019 | 24.75 | 24.80 | 24.40 | 24.69 | 166,775 | -0.09(-0.36%) |
May 21, 2019 | 24.69 | 24.93 | 24.42 | 24.78 | 300,380 | +0.17(+0.69%) |
May 20, 2019 | 24.38 | 24.86 | 24.30 | 24.61 | 345,303 | +0.03(+0.12%) |
May 17, 2019 | 24.49 | 24.77 | 24.24 | 24.58 | 269,334 | -0.16(-0.64%) |
May 16, 2019 | 24.74 | 25.01 | 24.64 | 24.74 | 293,767 | +0.17(+0.69%) |
May 15, 2019 | 24.38 | 24.62 | 24.11 | 24.57 | 373,357 | -0.10(-0.40%) |
May 14, 2019 | 24.62 | 24.82 | 24.19 | 24.67 | 255,730 | +0.03(+0.12%) |
May 13, 2019 | 24.76 | 24.93 | 24.29 | 24.64 | 222,876 | -0.87(-3.40%) |
May 10, 2019 | 25.47 | 25.51 | 24.80 | 25.50 | 336,216 | -0.10(-0.39%) |
May 09, 2019 | 25.08 | 25.69 | 24.76 | 25.60 | 277,440 | +0.18(+0.71%) |
May 08, 2019 | 25.61 | 25.84 | 25.38 | 25.42 | 267,168 | -0.02(-0.08%) |
May 07, 2019 | 26.02 | 26.58 | 25.23 | 25.44 | 576,019 | +0.46(+1.83%) |
May 06, 2019 | 24.75 | 25.07 | 24.54 | 24.98 | 254,366 | -0.14(-0.55%) |
May 03, 2019 | 24.54 | 25.14 | 24.54 | 25.12 | 198,436 | +0.80(+3.27%) |
May 02, 2019 | 24.24 | 24.48 | 23.86 | 24.33 | 280,611 | -0.07(-0.29%) |