Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.02 | 26.28 | 25.84 | 26.14 | 876,068 | -1.14(-4.17%) |
Apr 29, 2020 | 26.64 | 27.38 | 26.63 | 27.28 | 821,065 | +1.43(+5.54%) |
Apr 28, 2020 | 26.18 | 26.28 | 25.81 | 25.85 | 938,127 | +0.10(+0.40%) |
Apr 27, 2020 | 25.79 | 25.85 | 25.31 | 25.75 | 1,564,416 | +1.10(+4.47%) |
Apr 24, 2020 | 24.48 | 24.72 | 24.30 | 24.64 | 1,128,099 | +0.62(+2.60%) |
Apr 23, 2020 | 24.38 | 24.74 | 23.90 | 24.02 | 1,181,063 | -0.29(-1.18%) |
Apr 22, 2020 | 24.50 | 24.60 | 24.07 | 24.30 | 1,872,614 | +1.52(+6.67%) |
Apr 21, 2020 | 23.20 | 23.63 | 22.77 | 22.79 | 1,340,760 | -0.48(-2.05%) |
Apr 20, 2020 | 23.65 | 23.86 | 23.26 | 23.26 | 741,734 | -0.90(-3.74%) |
Apr 17, 2020 | 24.18 | 24.29 | 23.80 | 24.17 | 1,068,422 | +0.95(+4.11%) |
Apr 16, 2020 | 23.52 | 23.52 | 22.92 | 23.21 | 1,639,024 | +0.56(+2.45%) |
Apr 15, 2020 | 23.00 | 23.05 | 22.36 | 22.66 | 1,574,715 | -1.69(-6.95%) |
Apr 14, 2020 | 24.69 | 25.02 | 24.22 | 24.35 | 2,213,798 | -0.86(-3.41%) |
Apr 13, 2020 | 25.73 | 25.79 | 24.82 | 25.21 | 779,606 | -0.81(-3.10%) |
Apr 09, 2020 | 25.35 | 26.12 | 25.29 | 26.01 | 1,121,993 | +2.07(+8.63%) |
Apr 08, 2020 | 23.81 | 24.03 | 23.30 | 23.95 | 1,156,351 | +0.52(+2.22%) |
Apr 07, 2020 | 24.62 | 24.77 | 23.40 | 23.43 | 1,397,486 | -0.43(-1.82%) |
Apr 06, 2020 | 23.71 | 24.17 | 23.56 | 23.86 | 1,901,515 | +1.41(+6.26%) |
Apr 03, 2020 | 22.92 | 23.02 | 22.02 | 22.46 | 1,757,931 | -0.33(-1.45%) |
Apr 02, 2020 | 22.86 | 23.33 | 22.28 | 22.79 | 2,500,774 | +0.30(+1.35%) |
Apr 01, 2020 | 22.52 | 23.18 | 22.35 | 22.48 | 2,227,825 | -0.82(-3.50%) |
Mar 31, 2020 | 22.72 | 23.81 | 22.47 | 23.30 | 2,162,096 | +1.09(+4.93%) |
Mar 30, 2020 | 21.80 | 22.47 | 21.61 | 22.20 | 1,749,134 | +0.19(+0.87%) |
Mar 27, 2020 | 21.74 | 22.52 | 21.59 | 22.01 | 3,009,532 | -1.26(-5.41%) |
Mar 26, 2020 | 21.99 | 23.50 | 21.82 | 23.27 | 3,375,153 | +2.53(+12.18%) |
Mar 25, 2020 | 20.16 | 21.43 | 19.66 | 20.75 | 3,185,794 | +0.89(+4.50%) |
Mar 24, 2020 | 18.64 | 20.16 | 18.41 | 19.85 | 2,902,683 | +2.34(+13.33%) |
Mar 23, 2020 | 17.44 | 18.02 | 16.98 | 17.52 | 2,240,158 | +0.27(+1.56%) |
Mar 20, 2020 | 17.72 | 18.30 | 17.25 | 17.25 | 2,493,984 | +0.79(+4.80%) |
Mar 19, 2020 | 16.06 | 16.80 | 15.92 | 16.46 | 1,654,923 | +0.28(+1.72%) |
Mar 18, 2020 | 16.49 | 17.34 | 15.39 | 16.18 | 1,446,702 | -3.32(-17.05%) |
Mar 17, 2020 | 18.90 | 19.84 | 18.29 | 19.50 | 1,465,387 | -0.09(-0.44%) |
Mar 16, 2020 | 19.50 | 20.66 | 19.50 | 19.59 | 1,697,370 | -4.29(-17.96%) |
Mar 13, 2020 | 23.65 | 23.92 | 22.00 | 23.88 | 1,730,397 | +1.28(+5.65%) |
Mar 12, 2020 | 23.41 | 23.47 | 21.94 | 22.60 | 1,762,637 | -2.51(-9.99%) |
Mar 11, 2020 | 26.01 | 26.06 | 24.87 | 25.11 | 3,048,837 | -1.87(-6.94%) |
Mar 10, 2020 | 27.28 | 27.38 | 26.17 | 26.98 | 3,807,857 | +0.71(+2.71%) |
Mar 09, 2020 | 27.08 | 27.59 | 26.22 | 26.27 | 3,840,691 | -2.81(-9.68%) |
Mar 06, 2020 | 29.07 | 29.54 | 28.60 | 29.09 | 2,217,246 | -0.89(-2.97%) |
Mar 05, 2020 | 30.04 | 30.57 | 29.84 | 29.98 | 1,990,927 | -0.77(-2.51%) |
Mar 04, 2020 | 30.32 | 30.75 | 30.01 | 30.75 | 1,118,621 | +1.03(+3.45%) |
Mar 03, 2020 | 30.18 | 30.55 | 29.43 | 29.72 | 2,045,316 | -0.13(-0.43%) |
Mar 02, 2020 | 29.29 | 29.85 | 29.01 | 29.85 | 1,349,975 | +1.13(+3.93%) |
Feb 28, 2020 | 28.41 | 28.98 | 28.16 | 28.72 | 2,532,310 | -0.28(-0.96%) |
Feb 27, 2020 | 29.38 | 29.77 | 29.00 | 29.00 | 1,901,160 | -1.03(-3.44%) |
Feb 26, 2020 | 30.43 | 30.60 | 29.98 | 30.04 | 1,273,156 | +0.09(+0.31%) |
Feb 25, 2020 | 30.80 | 30.80 | 29.88 | 29.94 | 1,079,426 | -0.80(-2.59%) |
Feb 24, 2020 | 30.68 | 30.99 | 30.63 | 30.74 | 806,501 | -1.14(-3.56%) |
Feb 21, 2020 | 31.94 | 32.06 | 31.80 | 31.88 | 518,540 | -0.21(-0.66%) |
Feb 20, 2020 | 32.27 | 32.32 | 31.87 | 32.09 | 816,011 | -0.15(-0.47%) |
Feb 19, 2020 | 32.20 | 32.34 | 32.19 | 32.24 | 551,636 | +0.10(+0.32%) |
Feb 18, 2020 | 32.26 | 32.38 | 32.14 | 32.14 | 756,140 | -0.84(-2.55%) |
Feb 14, 2020 | 33.14 | 33.14 | 32.91 | 32.98 | 345,025 | -0.18(-0.54%) |
Feb 13, 2020 | 33.13 | 33.22 | 33.05 | 33.16 | 553,810 | -0.25(-0.76%) |
Feb 12, 2020 | 33.63 | 33.63 | 33.40 | 33.41 | 801,028 | +0.16(+0.48%) |
Feb 11, 2020 | 33.36 | 33.42 | 33.22 | 33.25 | 616,840 | +0.40(+1.21%) |
Feb 10, 2020 | 32.72 | 32.86 | 32.68 | 32.85 | 422,351 | +0.25(+0.75%) |
Feb 07, 2020 | 32.66 | 32.74 | 32.55 | 32.60 | 534,347 | -0.36(-1.11%) |
Feb 06, 2020 | 33.05 | 33.13 | 32.93 | 32.97 | 577,839 | -0.14(-0.41%) |
Feb 05, 2020 | 32.91 | 33.16 | 32.80 | 33.11 | 711,467 | +0.25(+0.75%) |
Feb 04, 2020 | 32.84 | 32.88 | 32.66 | 32.86 | 873,479 | +0.56(+1.73%) |
Feb 03, 2020 | 32.01 | 32.39 | 32.00 | 32.30 | 637,555 | +0.43(+1.36%) |
Jan 31, 2020 | 32.24 | 32.28 | 31.76 | 31.87 | 628,595 | -0.71(-2.19%) |
Jan 30, 2020 | 32.10 | 32.58 | 32.02 | 32.58 | 678,743 | +0.14(+0.44%) |
Jan 29, 2020 | 32.68 | 32.76 | 32.43 | 32.44 | 561,542 | +0.11(+0.34%) |
Jan 28, 2020 | 31.88 | 32.38 | 31.82 | 32.33 | 881,090 | +0.31(+0.95%) |
Jan 27, 2020 | 31.96 | 32.20 | 31.88 | 32.02 | 816,634 | -0.67(-2.05%) |
Jan 24, 2020 | 32.89 | 32.89 | 32.54 | 32.69 | 969,728 | +0.14(+0.44%) |
Jan 23, 2020 | 32.41 | 32.56 | 32.22 | 32.55 | 1,248,649 | +0.00(+0.00%) |
Jan 22, 2020 | 32.59 | 32.63 | 32.49 | 32.55 | 689,171 | -0.03(-0.08%) |
Jan 21, 2020 | 32.67 | 32.72 | 32.53 | 32.57 | 728,369 | -0.34(-1.03%) |
Jan 17, 2020 | 32.87 | 32.97 | 32.75 | 32.91 | 1,036,492 | -0.05(-0.15%) |
Jan 16, 2020 | 32.60 | 32.96 | 32.59 | 32.96 | 917,819 | +0.09(+0.28%) |
Jan 15, 2020 | 32.73 | 32.93 | 32.72 | 32.87 | 1,544,073 | -0.37(-1.12%) |
Jan 14, 2020 | 33.27 | 33.41 | 33.21 | 33.24 | 694,222 | -0.35(-1.03%) |
Jan 13, 2020 | 33.25 | 33.61 | 33.21 | 33.59 | 765,863 | +0.40(+1.20%) |
Jan 10, 2020 | 33.17 | 33.27 | 33.08 | 33.19 | 843,985 | -0.39(-1.16%) |
Jan 09, 2020 | 33.48 | 33.61 | 33.40 | 33.58 | 803,026 | -0.07(-0.20%) |
Jan 08, 2020 | 33.37 | 33.77 | 33.36 | 33.65 | 766,447 | -0.03(-0.10%) |
Jan 07, 2020 | 33.63 | 33.78 | 33.61 | 33.68 | 407,525 | -0.15(-0.45%) |
Jan 06, 2020 | 33.61 | 33.84 | 33.60 | 33.83 | 340,886 | +0.06(+0.18%) |
Jan 03, 2020 | 33.75 | 34.00 | 33.72 | 33.77 | 575,632 | -0.85(-2.45%) |
Jan 02, 2020 | 34.65 | 34.66 | 34.40 | 34.62 | 578,758 | +0.43(+1.26%) |
Dec 31, 2019 | 33.80 | 34.20 | 33.80 | 34.19 | 296,662 | +0.29(+0.85%) |
Dec 30, 2019 | 34.33 | 34.35 | 33.89 | 33.90 | 418,991 | -0.31(-0.92%) |
Dec 27, 2019 | 34.32 | 34.40 | 34.20 | 34.22 | 255,495 | +0.08(+0.25%) |
Dec 26, 2019 | 33.82 | 34.13 | 33.82 | 34.13 | 168,110 | +0.30(+0.88%) |
Dec 24, 2019 | 33.78 | 33.87 | 33.68 | 33.83 | 130,107 | +0.04(+0.13%) |
Dec 23, 2019 | 33.78 | 33.85 | 33.66 | 33.79 | 434,680 | +0.14(+0.43%) |
Dec 20, 2019 | 33.72 | 33.79 | 33.64 | 33.65 | 452,248 | +0.25(+0.74%) |
Dec 19, 2019 | 33.59 | 33.63 | 33.37 | 33.40 | 403,100 | -0.36(-1.05%) |
Dec 18, 2019 | 33.84 | 33.84 | 33.64 | 33.76 | 373,236 | +0.14(+0.40%) |
Dec 17, 2019 | 33.85 | 33.94 | 33.53 | 33.62 | 946,931 | -0.42(-1.22%) |
Dec 16, 2019 | 34.12 | 34.28 | 34.00 | 34.04 | 586,105 | +0.16(+0.48%) |
Dec 13, 2019 | 33.91 | 34.23 | 33.74 | 33.88 | 688,399 | +0.36(+1.09%) |
Dec 12, 2019 | 33.33 | 33.64 | 33.31 | 33.51 | 855,508 | +0.29(+0.87%) |
Dec 11, 2019 | 32.82 | 33.25 | 32.79 | 33.22 | 465,276 | +0.36(+1.08%) |
Dec 10, 2019 | 32.81 | 32.93 | 32.66 | 32.87 | 685,345 | +0.01(+0.03%) |
Dec 09, 2019 | 32.89 | 32.91 | 32.72 | 32.86 | 752,208 | +0.02(+0.05%) |
Dec 06, 2019 | 32.94 | 32.98 | 32.81 | 32.84 | 498,960 | +0.14(+0.41%) |
Dec 05, 2019 | 32.57 | 32.72 | 32.47 | 32.71 | 850,691 | +0.17(+0.52%) |
Dec 04, 2019 | 32.44 | 32.62 | 32.38 | 32.54 | 771,935 | +0.31(+0.95%) |
Dec 03, 2019 | 31.77 | 32.24 | 31.76 | 32.23 | 1,309,674 | -0.14(-0.45%) |
Dec 02, 2019 | 32.38 | 32.42 | 32.16 | 32.38 | 912,105 | -0.09(-0.29%) |
Nov 29, 2019 | 32.28 | 32.55 | 32.28 | 32.47 | 477,609 | -0.57(-1.72%) |
Nov 27, 2019 | 33.10 | 33.10 | 32.81 | 33.04 | 559,118 | +0.27(+0.83%) |
Nov 26, 2019 | 32.58 | 32.84 | 32.50 | 32.77 | 805,939 | +0.87(+2.74%) |
Nov 25, 2019 | 31.82 | 31.96 | 31.77 | 31.89 | 501,754 | +0.22(+0.70%) |
Nov 22, 2019 | 31.63 | 31.70 | 31.50 | 31.67 | 552,512 | +0.31(+1.00%) |
Nov 21, 2019 | 31.25 | 31.45 | 31.12 | 31.36 | 547,740 | +0.06(+0.19%) |
Nov 20, 2019 | 31.16 | 31.51 | 31.16 | 31.30 | 667,612 | -0.42(-1.34%) |
Nov 19, 2019 | 31.86 | 31.87 | 31.52 | 31.72 | 778,587 | +0.02(+0.05%) |
Nov 18, 2019 | 31.65 | 31.76 | 31.62 | 31.71 | 424,715 | +0.08(+0.24%) |
Nov 15, 2019 | 31.48 | 31.66 | 31.48 | 31.63 | 545,789 | +0.13(+0.40%) |
Nov 14, 2019 | 31.24 | 31.53 | 31.21 | 31.50 | 618,992 | -0.08(-0.24%) |
Nov 13, 2019 | 31.50 | 31.61 | 31.36 | 31.58 | 627,462 | +0.39(+1.25%) |
Nov 12, 2019 | 31.32 | 31.35 | 31.17 | 31.19 | 925,738 | -0.04(-0.14%) |
Nov 11, 2019 | 30.83 | 31.25 | 30.81 | 31.23 | 883,082 | +0.04(+0.14%) |
Nov 08, 2019 | 30.99 | 31.19 | 30.93 | 31.19 | 883,265 | -0.14(-0.46%) |
Nov 07, 2019 | 31.38 | 31.44 | 31.27 | 31.33 | 489,419 | +0.03(+0.08%) |
Nov 06, 2019 | 31.00 | 31.32 | 30.94 | 31.31 | 698,778 | -0.08(-0.27%) |
Nov 05, 2019 | 31.26 | 31.46 | 31.23 | 31.39 | 967,570 | -0.06(-0.19%) |
Nov 04, 2019 | 31.44 | 31.52 | 31.40 | 31.45 | 369,545 | +0.18(+0.57%) |
Nov 01, 2019 | 31.16 | 31.32 | 31.10 | 31.27 | 387,372 | +0.33(+1.07%) |
Oct 31, 2019 | 31.03 | 31.09 | 30.79 | 30.94 | 512,736 | -0.31(-0.98%) |
Oct 30, 2019 | 31.31 | 31.32 | 31.02 | 31.25 | 1,284,018 | +0.03(+0.11%) |
Oct 29, 2019 | 31.39 | 31.49 | 31.17 | 31.21 | 1,350,859 | +0.25(+0.82%) |
Oct 28, 2019 | 31.13 | 31.21 | 30.92 | 30.96 | 757,404 | +0.15(+0.50%) |
Oct 25, 2019 | 30.71 | 31.00 | 30.69 | 30.81 | 646,524 | +0.28(+0.92%) |
Oct 24, 2019 | 30.83 | 30.85 | 30.43 | 30.53 | 928,591 | +0.22(+0.73%) |
Oct 23, 2019 | 30.28 | 30.45 | 30.15 | 30.31 | 771,624 | +0.64(+2.17%) |
Oct 22, 2019 | 29.89 | 29.95 | 29.64 | 29.66 | 558,285 | -0.25(-0.85%) |
Oct 21, 2019 | 30.12 | 30.15 | 29.89 | 29.92 | 503,497 | +0.27(+0.92%) |
Oct 18, 2019 | 29.70 | 29.77 | 29.50 | 29.65 | 439,981 | +0.03(+0.09%) |
Oct 17, 2019 | 29.78 | 29.89 | 29.56 | 29.62 | 705,533 | -0.02(-0.06%) |
Oct 16, 2019 | 29.53 | 29.77 | 29.40 | 29.64 | 634,951 | +0.14(+0.49%) |
Oct 15, 2019 | 29.38 | 29.69 | 29.22 | 29.49 | 998,305 | +0.53(+1.81%) |
Oct 14, 2019 | 28.96 | 29.21 | 28.90 | 28.97 | 693,084 | +0.23(+0.80%) |
Oct 11, 2019 | 29.00 | 29.19 | 28.73 | 28.74 | 947,906 | +0.57(+2.02%) |
Oct 10, 2019 | 27.93 | 28.24 | 27.85 | 28.17 | 848,076 | +0.59(+2.15%) |
Oct 09, 2019 | 27.51 | 27.65 | 27.37 | 27.58 | 528,156 | +0.43(+1.59%) |
Oct 08, 2019 | 27.09 | 27.32 | 26.98 | 27.15 | 863,382 | -0.60(-2.17%) |
Oct 07, 2019 | 27.72 | 27.93 | 27.70 | 27.75 | 633,333 | -0.31(-1.12%) |
Oct 04, 2019 | 27.64 | 28.06 | 27.61 | 28.06 | 607,834 | +0.22(+0.79%) |
Oct 03, 2019 | 27.70 | 27.99 | 27.46 | 27.84 | 719,882 | +0.13(+0.46%) |
Oct 02, 2019 | 28.21 | 28.21 | 27.66 | 27.71 | 1,030,150 | -0.92(-3.20%) |
Oct 01, 2019 | 29.11 | 29.21 | 28.57 | 28.63 | 1,161,895 | -0.50(-1.72%) |
Sep 30, 2019 | 29.12 | 29.35 | 29.06 | 29.13 | 942,635 | +0.24(+0.82%) |
Sep 27, 2019 | 28.86 | 29.14 | 28.69 | 28.89 | 1,441,086 | +0.15(+0.53%) |
Sep 26, 2019 | 28.53 | 28.78 | 28.51 | 28.74 | 1,114,723 | +0.45(+1.59%) |
Sep 25, 2019 | 28.07 | 28.32 | 27.96 | 28.29 | 546,151 | -0.05(-0.18%) |
Sep 24, 2019 | 28.59 | 28.67 | 28.34 | 28.34 | 712,035 | -0.22(-0.77%) |
Sep 23, 2019 | 28.46 | 28.65 | 28.43 | 28.56 | 367,169 | -0.20(-0.71%) |
Sep 20, 2019 | 29.34 | 29.40 | 28.76 | 28.76 | 755,871 | -0.26(-0.91%) |
Sep 19, 2019 | 29.18 | 29.38 | 29.03 | 29.03 | 388,350 | +0.16(+0.56%) |
Sep 18, 2019 | 28.78 | 28.99 | 28.67 | 28.87 | 391,030 | -0.03(-0.09%) |
Sep 17, 2019 | 28.63 | 28.92 | 28.60 | 28.89 | 855,817 | -0.15(-0.53%) |
Sep 16, 2019 | 29.49 | 29.49 | 28.93 | 29.04 | 745,913 | -0.81(-2.70%) |
Sep 13, 2019 | 30.04 | 30.10 | 29.75 | 29.85 | 807,890 | +0.37(+1.27%) |
Sep 12, 2019 | 29.39 | 29.62 | 29.28 | 29.48 | 528,202 | +0.23(+0.78%) |
Sep 11, 2019 | 29.10 | 29.25 | 28.96 | 29.25 | 446,032 | +0.43(+1.50%) |
Sep 10, 2019 | 28.66 | 28.82 | 28.51 | 28.82 | 396,640 | +0.21(+0.74%) |
Sep 09, 2019 | 28.75 | 28.75 | 28.52 | 28.60 | 327,510 | -0.07(-0.24%) |
Sep 06, 2019 | 28.71 | 28.78 | 28.60 | 28.67 | 506,509 | +0.09(+0.33%) |
Sep 05, 2019 | 28.88 | 28.92 | 28.48 | 28.58 | 897,381 | -0.08(-0.27%) |
Sep 04, 2019 | 28.56 | 28.74 | 28.51 | 28.66 | 313,929 | +0.36(+1.28%) |
Sep 03, 2019 | 28.29 | 28.33 | 27.95 | 28.29 | 656,847 | -0.03(-0.09%) |
Aug 30, 2019 | 28.62 | 28.64 | 28.12 | 28.32 | 460,515 | +0.09(+0.33%) |
Aug 29, 2019 | 27.94 | 28.29 | 27.92 | 28.23 | 826,349 | +0.83(+3.01%) |
Aug 28, 2019 | 27.17 | 27.52 | 27.07 | 27.40 | 1,937,159 | -0.13(-0.49%) |
Aug 27, 2019 | 27.40 | 27.76 | 27.40 | 27.54 | 1,974,343 | -0.09(-0.34%) |
Aug 26, 2019 | 27.48 | 27.75 | 27.39 | 27.63 | 1,016,716 | -0.04(-0.15%) |
Aug 23, 2019 | 27.37 | 28.03 | 27.26 | 27.67 | 2,246,780 | +0.56(+2.05%) |
Aug 22, 2019 | 26.95 | 27.16 | 26.67 | 27.11 | 909,412 | -0.09(-0.34%) |
Aug 21, 2019 | 27.50 | 27.52 | 27.16 | 27.21 | 527,642 | +0.57(+2.15%) |
Aug 20, 2019 | 26.86 | 26.86 | 26.62 | 26.63 | 378,697 | -0.50(-1.83%) |
Aug 19, 2019 | 27.35 | 27.36 | 27.06 | 27.13 | 314,727 | +0.17(+0.62%) |
Aug 16, 2019 | 26.59 | 27.08 | 26.59 | 26.96 | 613,308 | +0.34(+1.27%) |
Aug 15, 2019 | 26.72 | 26.87 | 26.48 | 26.63 | 438,526 | -0.08(-0.32%) |
Aug 14, 2019 | 27.00 | 27.11 | 26.70 | 26.71 | 495,547 | -0.73(-2.67%) |
Aug 13, 2019 | 27.04 | 27.74 | 26.89 | 27.44 | 538,302 | +0.53(+1.97%) |
Aug 12, 2019 | 26.95 | 27.12 | 26.82 | 26.91 | 297,942 | -0.12(-0.44%) |
Aug 09, 2019 | 27.03 | 27.12 | 26.84 | 27.03 | 394,744 | -0.29(-1.08%) |
Aug 08, 2019 | 26.95 | 27.34 | 26.95 | 27.32 | 382,727 | +0.70(+2.63%) |
Aug 07, 2019 | 26.30 | 26.68 | 26.20 | 26.63 | 712,380 | +0.09(+0.35%) |
Aug 06, 2019 | 26.44 | 26.55 | 26.25 | 26.53 | 446,367 | +0.17(+0.64%) |
Aug 05, 2019 | 26.50 | 26.54 | 26.24 | 26.36 | 485,989 | -0.57(-2.13%) |
Aug 02, 2019 | 27.10 | 27.11 | 26.79 | 26.94 | 571,756 | -0.56(-2.05%) |
Aug 01, 2019 | 27.86 | 28.06 | 27.43 | 27.50 | 474,029 | -0.60(-2.13%) |
Jul 31, 2019 | 28.28 | 28.40 | 27.89 | 28.10 | 808,316 | +0.16(+0.57%) |
Jul 30, 2019 | 27.59 | 27.94 | 27.55 | 27.94 | 738,029 | -0.09(-0.33%) |
Jul 29, 2019 | 28.21 | 28.23 | 27.96 | 28.03 | 333,806 | -0.18(-0.63%) |
Jul 26, 2019 | 28.15 | 28.27 | 28.11 | 28.21 | 362,096 | +0.35(+1.27%) |
Jul 25, 2019 | 27.74 | 28.14 | 27.62 | 27.86 | 554,268 | +0.09(+0.33%) |
Jul 24, 2019 | 27.51 | 27.76 | 27.49 | 27.76 | 309,072 | -0.04(-0.15%) |
Jul 23, 2019 | 27.70 | 27.86 | 27.69 | 27.80 | 299,655 | +0.01(+0.03%) |
Jul 22, 2019 | 28.12 | 28.17 | 27.79 | 27.80 | 304,149 | -0.02(-0.06%) |
Jul 19, 2019 | 27.78 | 27.95 | 27.73 | 27.81 | 251,805 | -0.11(-0.39%) |
Jul 18, 2019 | 27.84 | 27.92 | 27.70 | 27.92 | 339,689 | -0.02(-0.06%) |
Jul 17, 2019 | 28.20 | 28.24 | 27.85 | 27.94 | 517,349 | -0.44(-1.54%) |
Jul 16, 2019 | 28.24 | 28.55 | 28.23 | 28.38 | 567,409 | +0.24(+0.84%) |
Jul 15, 2019 | 28.19 | 28.62 | 27.94 | 28.14 | 1,196,577 | +0.09(+0.33%) |
Jul 12, 2019 | 28.27 | 28.30 | 28.02 | 28.05 | 432,853 | +0.09(+0.33%) |
Jul 11, 2019 | 27.97 | 27.98 | 27.86 | 27.96 | 327,848 | +0.19(+0.67%) |
Jul 10, 2019 | 27.95 | 28.01 | 27.74 | 27.77 | 245,792 | -0.03(-0.09%) |
Jul 09, 2019 | 27.54 | 27.83 | 27.54 | 27.80 | 394,580 | +0.01(+0.03%) |
Jul 08, 2019 | 27.79 | 27.96 | 27.63 | 27.79 | 426,184 | -0.52(-1.84%) |
Jul 05, 2019 | 28.43 | 28.45 | 28.17 | 28.31 | 379,904 | +0.00(+0.00%) |
Jul 03, 2019 | 28.14 | 28.31 | 28.09 | 28.31 | 194,226 | +0.33(+1.17%) |
Jul 02, 2019 | 27.95 | 28.05 | 27.81 | 27.98 | 380,795 | +0.06(+0.21%) |
Jul 01, 2019 | 28.17 | 28.18 | 27.80 | 27.92 | 455,428 | +0.34(+1.22%) |
Jun 28, 2019 | 27.37 | 27.60 | 27.37 | 27.59 | 647,856 | +0.13(+0.46%) |
Jun 27, 2019 | 27.46 | 27.54 | 27.37 | 27.46 | 345,783 | +0.19(+0.68%) |
Jun 26, 2019 | 27.29 | 27.44 | 27.26 | 27.27 | 602,672 | +0.19(+0.72%) |
Jun 25, 2019 | 27.19 | 27.30 | 27.08 | 27.08 | 394,978 | -0.03(-0.12%) |
Jun 24, 2019 | 27.06 | 27.19 | 27.00 | 27.11 | 395,834 | -0.18(-0.65%) |
Jun 21, 2019 | 27.31 | 27.38 | 27.22 | 27.29 | 401,868 | -0.34(-1.22%) |
Jun 20, 2019 | 27.59 | 27.70 | 27.45 | 27.63 | 508,223 | +0.67(+2.47%) |
Jun 19, 2019 | 27.03 | 27.05 | 26.81 | 26.96 | 504,380 | -0.02(-0.06%) |
Jun 18, 2019 | 26.82 | 27.11 | 26.79 | 26.98 | 404,610 | +0.18(+0.66%) |
Jun 17, 2019 | 26.69 | 26.92 | 26.68 | 26.80 | 408,251 | -0.13(-0.47%) |
Jun 14, 2019 | 26.90 | 26.98 | 26.69 | 26.93 | 351,055 | -0.24(-0.87%) |
Jun 13, 2019 | 27.23 | 27.27 | 27.06 | 27.16 | 585,498 | +0.45(+1.67%) |
Jun 12, 2019 | 26.73 | 26.81 | 26.57 | 26.72 | 673,882 | -0.47(-1.73%) |
Jun 11, 2019 | 27.84 | 27.84 | 27.11 | 27.19 | 804,185 | -0.20(-0.74%) |
Jun 10, 2019 | 27.29 | 27.45 | 27.27 | 27.39 | 395,003 | -0.05(-0.18%) |
Jun 07, 2019 | 27.30 | 27.52 | 27.28 | 27.44 | 477,255 | +0.24(+0.90%) |
Jun 06, 2019 | 27.27 | 27.33 | 27.06 | 27.20 | 453,966 | -0.08(-0.28%) |
Jun 05, 2019 | 27.28 | 27.31 | 27.01 | 27.27 | 442,976 | +0.01(+0.03%) |
Jun 04, 2019 | 27.36 | 27.40 | 27.11 | 27.27 | 794,415 | +0.72(+2.70%) |
Jun 03, 2019 | 26.47 | 26.63 | 26.35 | 26.55 | 629,086 | +0.14(+0.54%) |
May 31, 2019 | 26.31 | 26.46 | 26.28 | 26.41 | 644,650 | -0.34(-1.26%) |
May 30, 2019 | 26.56 | 26.81 | 26.53 | 26.74 | 521,488 | +0.43(+1.63%) |
May 29, 2019 | 26.03 | 26.32 | 25.99 | 26.31 | 547,402 | -0.17(-0.64%) |
May 28, 2019 | 26.89 | 26.92 | 26.48 | 26.48 | 451,374 | -0.33(-1.23%) |
May 24, 2019 | 27.01 | 27.03 | 26.68 | 26.81 | 412,908 | +0.19(+0.73%) |
May 23, 2019 | 26.69 | 26.81 | 26.52 | 26.62 | 559,223 | -0.40(-1.50%) |
May 22, 2019 | 26.92 | 27.23 | 26.86 | 27.02 | 667,345 | -0.01(-0.03%) |
May 21, 2019 | 27.05 | 27.18 | 26.98 | 27.03 | 397,185 | +0.14(+0.53%) |
May 20, 2019 | 26.93 | 27.16 | 26.81 | 26.89 | 550,283 | -0.04(-0.16%) |
May 17, 2019 | 26.99 | 27.15 | 26.90 | 26.93 | 592,414 | -0.35(-1.30%) |
May 16, 2019 | 26.97 | 27.43 | 26.97 | 27.28 | 594,609 | +0.22(+0.81%) |
May 15, 2019 | 26.68 | 27.18 | 26.64 | 27.06 | 700,616 | +0.03(+0.09%) |
May 14, 2019 | 26.87 | 27.17 | 26.84 | 27.04 | 514,965 | +0.37(+1.39%) |
May 13, 2019 | 26.54 | 26.79 | 26.54 | 26.67 | 1,099,165 | -0.65(-2.37%) |
May 10, 2019 | 27.14 | 27.39 | 26.98 | 27.32 | 703,417 | -0.11(-0.40%) |
May 09, 2019 | 26.96 | 27.46 | 26.95 | 27.43 | 547,656 | -0.16(-0.58%) |
May 08, 2019 | 27.51 | 27.72 | 27.43 | 27.59 | 588,495 | -0.13(-0.46%) |
May 07, 2019 | 27.79 | 27.95 | 27.59 | 27.71 | 1,084,569 | -1.04(-3.60%) |
May 06, 2019 | 28.35 | 28.76 | 28.30 | 28.75 | 582,733 | -0.08(-0.29%) |
May 03, 2019 | 28.55 | 28.87 | 28.55 | 28.83 | 507,766 | +0.24(+0.85%) |
May 02, 2019 | 28.45 | 28.63 | 28.35 | 28.59 | 518,655 | +0.51(+1.80%) |