Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.67 | 28.67 | 27.72 | 28.14 | 359,104 | -0.82(-2.84%) |
Apr 29, 2020 | 29.47 | 29.73 | 28.68 | 28.96 | 399,895 | +0.34(+1.20%) |
Apr 28, 2020 | 28.88 | 29.35 | 28.54 | 28.62 | 241,923 | +0.25(+0.90%) |
Apr 27, 2020 | 27.64 | 28.86 | 27.57 | 28.36 | 219,051 | +1.07(+3.91%) |
Apr 24, 2020 | 27.35 | 27.64 | 27.06 | 27.30 | 163,727 | -0.08(-0.29%) |
Apr 23, 2020 | 27.47 | 28.15 | 27.26 | 27.37 | 233,021 | -0.06(-0.21%) |
Apr 22, 2020 | 27.35 | 27.74 | 26.87 | 27.43 | 197,753 | +0.68(+2.52%) |
Apr 21, 2020 | 26.33 | 27.18 | 25.85 | 26.76 | 262,302 | -0.14(-0.51%) |
Apr 20, 2020 | 26.93 | 27.25 | 26.46 | 26.89 | 196,418 | -0.48(-1.75%) |
Apr 17, 2020 | 27.19 | 27.55 | 26.97 | 27.37 | 194,368 | +0.93(+3.52%) |
Apr 16, 2020 | 26.75 | 27.04 | 25.53 | 26.44 | 352,043 | -0.05(-0.18%) |
Apr 15, 2020 | 26.20 | 26.80 | 25.62 | 26.49 | 363,710 | -0.38(-1.42%) |
Apr 14, 2020 | 27.29 | 28.14 | 25.48 | 26.88 | 448,413 | -1.69(-5.93%) |
Apr 13, 2020 | 28.91 | 29.08 | 27.98 | 28.57 | 330,032 | -0.45(-1.55%) |
Apr 09, 2020 | 28.19 | 29.13 | 27.89 | 29.02 | 276,385 | +1.35(+4.88%) |
Apr 08, 2020 | 27.20 | 28.32 | 27.12 | 27.67 | 251,835 | +0.79(+2.95%) |
Apr 07, 2020 | 27.96 | 28.20 | 26.44 | 26.88 | 403,742 | -0.67(-2.42%) |
Apr 06, 2020 | 26.19 | 27.93 | 25.57 | 27.54 | 448,760 | +2.08(+8.15%) |
Apr 03, 2020 | 26.03 | 26.55 | 24.37 | 25.47 | 383,323 | -0.74(-2.84%) |
Apr 02, 2020 | 25.25 | 26.45 | 24.79 | 26.21 | 277,533 | +0.83(+3.28%) |
Apr 01, 2020 | 27.12 | 27.83 | 25.06 | 25.38 | 400,655 | -2.59(-9.28%) |
Mar 31, 2020 | 26.53 | 28.38 | 26.48 | 27.97 | 372,775 | +1.09(+4.04%) |
Mar 30, 2020 | 26.21 | 27.05 | 26.16 | 26.89 | 281,372 | +0.94(+3.62%) |
Mar 27, 2020 | 25.72 | 26.90 | 25.26 | 25.95 | 378,727 | -0.32(-1.23%) |
Mar 26, 2020 | 23.62 | 26.56 | 23.58 | 26.27 | 372,683 | +2.73(+11.61%) |
Mar 25, 2020 | 25.97 | 26.31 | 22.06 | 23.54 | 381,350 | -2.52(-9.66%) |
Mar 24, 2020 | 25.41 | 26.13 | 24.21 | 26.05 | 565,263 | +1.65(+6.78%) |
Mar 23, 2020 | 22.72 | 24.57 | 22.55 | 24.40 | 470,500 | +2.07(+9.25%) |
Mar 20, 2020 | 21.87 | 23.80 | 21.57 | 22.33 | 526,827 | +0.41(+1.88%) |
Mar 19, 2020 | 21.88 | 23.71 | 20.50 | 21.92 | 500,785 | +0.08(+0.36%) |
Mar 18, 2020 | 23.02 | 24.14 | 21.54 | 21.84 | 434,740 | -2.10(-8.75%) |
Mar 17, 2020 | 21.75 | 24.23 | 21.44 | 23.94 | 872,936 | +1.91(+8.67%) |
Mar 16, 2020 | 23.03 | 24.37 | 21.73 | 22.03 | 675,525 | -1.27(-5.46%) |
Mar 13, 2020 | 23.90 | 24.21 | 21.48 | 23.30 | 573,606 | +0.38(+1.67%) |
Mar 12, 2020 | 23.02 | 25.15 | 21.82 | 22.92 | 581,428 | -1.21(-5.01%) |
Mar 11, 2020 | 25.74 | 25.92 | 23.59 | 24.13 | 315,669 | -2.06(-7.85%) |
Mar 10, 2020 | 26.72 | 26.83 | 23.86 | 26.18 | 368,944 | +0.00(+0.00%) |
Mar 09, 2020 | 25.13 | 26.42 | 23.67 | 26.18 | 298,210 | -0.19(-0.70%) |
Mar 06, 2020 | 26.10 | 26.80 | 25.75 | 26.37 | 308,394 | -0.16(-0.59%) |
Mar 05, 2020 | 26.16 | 26.80 | 25.90 | 26.52 | 346,804 | -0.17(-0.62%) |
Mar 04, 2020 | 27.21 | 27.29 | 25.96 | 26.69 | 348,826 | +0.18(+0.66%) |
Mar 03, 2020 | 27.17 | 28.07 | 25.54 | 26.51 | 526,969 | -0.43(-1.59%) |
Mar 02, 2020 | 22.16 | 27.25 | 22.16 | 26.94 | 827,067 | +4.53(+20.21%) |
Feb 28, 2020 | 20.81 | 22.44 | 20.59 | 22.41 | 598,105 | +1.25(+5.89%) |
Feb 27, 2020 | 22.12 | 22.42 | 21.13 | 21.17 | 497,799 | -1.37(-6.09%) |
Feb 26, 2020 | 22.52 | 23.64 | 22.39 | 22.54 | 272,889 | +0.17(+0.74%) |
Feb 25, 2020 | 23.13 | 23.19 | 22.35 | 22.37 | 594,948 | -0.74(-3.20%) |
Feb 24, 2020 | 22.40 | 23.17 | 22.40 | 23.11 | 179,597 | +0.06(+0.25%) |
Feb 21, 2020 | 23.13 | 23.13 | 22.64 | 23.06 | 161,281 | -0.09(-0.38%) |
Feb 20, 2020 | 22.58 | 23.25 | 22.58 | 23.14 | 96,385 | +0.59(+2.63%) |
Feb 19, 2020 | 23.10 | 23.15 | 22.35 | 22.55 | 374,712 | -0.56(-2.40%) |
Feb 18, 2020 | 23.08 | 23.50 | 22.90 | 23.11 | 167,000 | -0.03(-0.13%) |
Feb 14, 2020 | 23.25 | 23.46 | 22.99 | 23.13 | 100,300 | -0.09(-0.38%) |
Feb 13, 2020 | 23.05 | 23.50 | 22.91 | 23.22 | 137,605 | +0.09(+0.38%) |
Feb 12, 2020 | 23.64 | 23.74 | 23.02 | 23.13 | 243,669 | -0.48(-2.02%) |
Feb 11, 2020 | 23.67 | 24.02 | 23.24 | 23.61 | 266,577 | +1.03(+4.57%) |
Feb 10, 2020 | 22.89 | 23.13 | 22.50 | 22.58 | 163,582 | -0.43(-1.86%) |
Feb 07, 2020 | 23.27 | 23.48 | 22.81 | 23.01 | 229,858 | -0.36(-1.54%) |
Feb 06, 2020 | 23.29 | 23.64 | 23.00 | 23.37 | 193,916 | +0.24(+1.05%) |
Feb 05, 2020 | 22.76 | 23.22 | 22.55 | 23.12 | 159,569 | +0.57(+2.50%) |
Feb 04, 2020 | 23.07 | 23.25 | 22.54 | 22.56 | 134,388 | -0.28(-1.24%) |
Feb 03, 2020 | 23.05 | 23.52 | 22.73 | 22.84 | 192,941 | +0.01(+0.04%) |
Jan 31, 2020 | 23.42 | 23.59 | 22.77 | 22.83 | 200,395 | -0.67(-2.86%) |
Jan 30, 2020 | 23.62 | 23.83 | 23.22 | 23.50 | 136,682 | -0.27(-1.15%) |
Jan 29, 2020 | 23.95 | 24.15 | 23.77 | 23.78 | 196,674 | -0.19(-0.81%) |
Jan 28, 2020 | 24.32 | 24.34 | 23.86 | 23.97 | 154,168 | -0.32(-1.32%) |
Jan 27, 2020 | 23.86 | 24.72 | 23.73 | 24.29 | 219,572 | +0.10(+0.40%) |
Jan 24, 2020 | 24.61 | 24.61 | 24.00 | 24.20 | 167,851 | -0.51(-2.05%) |
Jan 23, 2020 | 24.54 | 24.86 | 24.35 | 24.70 | 311,930 | +0.04(+0.16%) |
Jan 22, 2020 | 24.54 | 24.74 | 24.41 | 24.66 | 131,320 | +0.16(+0.64%) |
Jan 21, 2020 | 24.86 | 25.00 | 24.49 | 24.51 | 193,588 | -0.52(-2.06%) |
Jan 17, 2020 | 25.09 | 25.09 | 24.64 | 25.02 | 127,608 | +0.10(+0.39%) |
Jan 16, 2020 | 24.58 | 25.05 | 24.29 | 24.93 | 149,069 | +0.57(+2.32%) |
Jan 15, 2020 | 24.26 | 24.50 | 24.11 | 24.36 | 318,084 | +0.03(+0.12%) |
Jan 14, 2020 | 24.38 | 24.66 | 24.07 | 24.33 | 154,453 | -0.18(-0.72%) |
Jan 13, 2020 | 24.35 | 24.54 | 24.20 | 24.51 | 154,231 | +0.13(+0.52%) |
Jan 10, 2020 | 24.43 | 24.72 | 24.23 | 24.38 | 282,729 | -0.06(-0.24%) |
Jan 09, 2020 | 25.13 | 25.13 | 24.42 | 24.44 | 194,084 | -0.61(-2.45%) |
Jan 08, 2020 | 25.01 | 25.42 | 24.96 | 25.05 | 185,945 | -0.11(-0.43%) |
Jan 07, 2020 | 25.54 | 25.54 | 24.73 | 25.16 | 284,869 | -0.60(-2.34%) |
Jan 06, 2020 | 25.36 | 26.02 | 24.98 | 25.76 | 222,297 | +0.19(+0.76%) |
Jan 03, 2020 | 25.04 | 25.58 | 24.60 | 25.57 | 347,714 | +0.28(+1.12%) |
Jan 02, 2020 | 26.68 | 26.68 | 25.24 | 25.29 | 230,466 | -1.20(-4.52%) |
Dec 31, 2019 | 26.24 | 26.64 | 26.12 | 26.49 | 218,052 | +0.18(+0.67%) |
Dec 30, 2019 | 26.24 | 26.63 | 25.99 | 26.31 | 188,227 | +0.11(+0.41%) |
Dec 27, 2019 | 26.27 | 26.31 | 25.98 | 26.20 | 196,904 | -0.04(-0.15%) |
Dec 26, 2019 | 26.04 | 26.31 | 25.89 | 26.24 | 287,975 | +0.26(+1.01%) |
Dec 24, 2019 | 25.78 | 26.21 | 25.57 | 25.98 | 78,330 | +0.16(+0.60%) |
Dec 23, 2019 | 25.65 | 25.89 | 25.40 | 25.82 | 259,594 | +0.36(+1.42%) |
Dec 20, 2019 | 25.88 | 25.95 | 25.44 | 25.46 | 991,606 | -0.32(-1.25%) |
Dec 19, 2019 | 25.95 | 26.01 | 25.38 | 25.78 | 313,618 | -0.08(-0.30%) |
Dec 18, 2019 | 25.57 | 26.14 | 25.53 | 25.86 | 364,643 | +0.30(+1.18%) |
Dec 17, 2019 | 25.31 | 25.59 | 25.18 | 25.56 | 238,305 | +0.27(+1.08%) |
Dec 16, 2019 | 24.98 | 25.51 | 24.70 | 25.29 | 386,655 | +0.35(+1.41%) |
Dec 13, 2019 | 25.18 | 25.23 | 24.84 | 24.94 | 330,261 | -0.28(-1.12%) |
Dec 12, 2019 | 24.92 | 25.37 | 24.73 | 25.22 | 300,624 | +0.36(+1.45%) |
Dec 11, 2019 | 25.01 | 25.14 | 24.74 | 24.86 | 226,611 | -0.13(-0.51%) |
Dec 10, 2019 | 25.20 | 25.20 | 24.39 | 24.98 | 486,843 | -0.14(-0.54%) |
Dec 09, 2019 | 25.41 | 25.46 | 24.98 | 25.12 | 260,671 | -0.26(-1.04%) |
Dec 06, 2019 | 25.39 | 25.80 | 25.34 | 25.38 | 296,999 | +0.13(+0.50%) |
Dec 05, 2019 | 24.97 | 25.37 | 24.85 | 25.26 | 242,306 | +0.36(+1.45%) |
Dec 04, 2019 | 25.01 | 25.48 | 24.80 | 24.90 | 284,684 | +0.02(+0.08%) |
Dec 03, 2019 | 25.01 | 25.06 | 24.51 | 24.88 | 370,291 | -0.28(-1.12%) |
Dec 02, 2019 | 26.22 | 26.29 | 25.10 | 25.16 | 425,870 | -1.09(-4.16%) |
Nov 29, 2019 | 25.98 | 26.33 | 25.80 | 26.25 | 118,573 | +0.19(+0.75%) |
Nov 27, 2019 | 25.79 | 26.08 | 25.62 | 26.06 | 191,052 | +0.23(+0.91%) |
Nov 26, 2019 | 26.40 | 26.49 | 25.70 | 25.82 | 374,323 | -0.57(-2.18%) |
Nov 25, 2019 | 25.88 | 26.70 | 25.88 | 26.40 | 318,877 | +0.47(+1.80%) |
Nov 22, 2019 | 25.49 | 25.99 | 24.95 | 25.93 | 271,026 | +0.51(+1.99%) |
Nov 21, 2019 | 25.23 | 25.52 | 24.79 | 25.42 | 360,848 | +0.28(+1.12%) |
Nov 20, 2019 | 25.47 | 25.65 | 25.05 | 25.14 | 488,347 | -0.44(-1.71%) |
Nov 19, 2019 | 25.69 | 26.09 | 25.26 | 25.58 | 434,016 | -0.15(-0.57%) |
Nov 18, 2019 | 25.75 | 26.03 | 25.31 | 25.73 | 593,923 | +0.16(+0.61%) |
Nov 15, 2019 | 25.69 | 26.19 | 25.41 | 25.57 | 435,830 | +0.03(+0.11%) |
Nov 14, 2019 | 25.25 | 25.99 | 24.95 | 25.54 | 458,929 | +0.22(+0.88%) |
Nov 13, 2019 | 25.32 | 25.58 | 24.59 | 25.32 | 516,552 | -0.10(-0.38%) |
Nov 12, 2019 | 26.08 | 26.08 | 25.19 | 25.41 | 533,712 | -0.61(-2.35%) |
Nov 11, 2019 | 27.10 | 27.25 | 25.39 | 26.03 | 641,902 | -1.53(-5.56%) |
Nov 08, 2019 | 25.87 | 28.27 | 25.73 | 27.56 | 426,754 | +1.39(+5.30%) |
Nov 07, 2019 | 31.62 | 32.69 | 25.87 | 26.17 | 1,173,179 | -5.83(-18.21%) |
Nov 06, 2019 | 31.59 | 32.15 | 31.06 | 32.00 | 574,291 | +0.39(+1.23%) |
Nov 05, 2019 | 30.87 | 31.90 | 30.87 | 31.61 | 504,408 | +0.82(+2.68%) |
Nov 04, 2019 | 30.60 | 30.86 | 30.24 | 30.79 | 427,832 | +0.32(+1.05%) |
Nov 01, 2019 | 29.59 | 30.62 | 29.38 | 30.47 | 493,893 | +0.87(+2.95%) |
Oct 31, 2019 | 27.86 | 29.63 | 27.86 | 29.59 | 425,840 | +1.65(+5.90%) |
Oct 30, 2019 | 28.04 | 28.16 | 27.79 | 27.95 | 179,573 | -0.17(-0.62%) |
Oct 29, 2019 | 28.38 | 28.77 | 28.08 | 28.12 | 260,868 | -0.33(-1.16%) |
Oct 28, 2019 | 27.52 | 28.53 | 27.52 | 28.45 | 259,509 | +1.00(+3.64%) |
Oct 25, 2019 | 27.56 | 27.88 | 27.33 | 27.45 | 187,904 | -0.28(-1.01%) |
Oct 24, 2019 | 28.34 | 28.34 | 27.69 | 27.73 | 134,656 | -0.62(-2.19%) |
Oct 23, 2019 | 28.09 | 28.37 | 27.65 | 28.35 | 192,772 | +0.41(+1.46%) |
Oct 22, 2019 | 27.46 | 28.13 | 27.39 | 27.95 | 305,196 | +0.52(+1.91%) |
Oct 21, 2019 | 28.23 | 28.55 | 27.36 | 27.42 | 331,039 | -0.55(-1.98%) |
Oct 18, 2019 | 27.83 | 28.56 | 27.73 | 27.97 | 317,333 | -0.04(-0.14%) |
Oct 17, 2019 | 27.42 | 28.33 | 27.42 | 28.01 | 286,900 | +0.55(+2.01%) |
Oct 16, 2019 | 27.52 | 28.07 | 27.21 | 27.46 | 174,468 | -0.16(-0.56%) |
Oct 15, 2019 | 27.76 | 27.86 | 27.31 | 27.62 | 217,352 | -0.18(-0.65%) |
Oct 14, 2019 | 27.85 | 28.18 | 27.60 | 27.79 | 194,484 | -0.18(-0.64%) |
Oct 11, 2019 | 27.92 | 28.82 | 27.67 | 27.97 | 217,915 | +0.41(+1.48%) |
Oct 10, 2019 | 28.04 | 28.08 | 27.36 | 27.57 | 213,443 | -0.48(-1.69%) |
Oct 09, 2019 | 27.91 | 28.58 | 27.71 | 28.04 | 250,056 | +0.39(+1.40%) |
Oct 08, 2019 | 27.52 | 28.12 | 27.34 | 27.65 | 338,816 | -0.16(-0.56%) |
Oct 07, 2019 | 28.08 | 28.38 | 27.75 | 27.81 | 248,473 | -0.37(-1.31%) |
Oct 04, 2019 | 27.70 | 28.27 | 26.58 | 28.18 | 433,355 | +0.45(+1.61%) |
Oct 03, 2019 | 29.51 | 29.53 | 27.60 | 27.73 | 444,033 | -1.90(-6.41%) |
Oct 02, 2019 | 30.22 | 30.22 | 29.44 | 29.63 | 320,596 | -0.88(-2.89%) |
Oct 01, 2019 | 30.85 | 31.35 | 30.32 | 30.51 | 283,640 | -0.63(-2.01%) |
Sep 30, 2019 | 30.04 | 31.55 | 30.04 | 31.14 | 477,417 | +1.14(+3.80%) |
Sep 27, 2019 | 30.18 | 30.45 | 29.86 | 30.00 | 329,399 | -0.22(-0.74%) |
Sep 26, 2019 | 29.79 | 30.67 | 29.64 | 30.22 | 372,080 | +0.34(+1.14%) |
Sep 25, 2019 | 29.69 | 30.08 | 29.69 | 29.88 | 384,934 | +0.16(+0.55%) |
Sep 24, 2019 | 29.93 | 30.35 | 29.55 | 29.72 | 296,636 | -0.25(-0.84%) |
Sep 23, 2019 | 30.08 | 30.69 | 29.93 | 29.97 | 214,058 | -0.16(-0.55%) |
Sep 20, 2019 | 30.04 | 30.66 | 30.04 | 30.14 | 1,198,379 | +0.08(+0.26%) |
Sep 19, 2019 | 30.34 | 30.61 | 30.03 | 30.06 | 458,391 | -0.30(-0.99%) |
Sep 18, 2019 | 31.25 | 31.57 | 30.22 | 30.36 | 328,230 | -0.91(-2.91%) |
Sep 17, 2019 | 31.06 | 31.52 | 30.86 | 31.27 | 205,010 | +0.01(+0.03%) |
Sep 16, 2019 | 31.86 | 32.28 | 31.02 | 31.26 | 484,632 | -0.80(-2.48%) |
Sep 13, 2019 | 33.13 | 33.38 | 32.05 | 32.06 | 194,092 | -0.97(-2.94%) |
Sep 12, 2019 | 32.33 | 33.12 | 32.15 | 33.03 | 294,372 | +0.68(+2.10%) |
Sep 11, 2019 | 31.97 | 32.74 | 31.96 | 32.35 | 188,183 | +0.54(+1.71%) |
Sep 10, 2019 | 31.49 | 31.86 | 31.18 | 31.80 | 247,533 | +0.16(+0.49%) |
Sep 09, 2019 | 31.87 | 32.07 | 31.45 | 31.65 | 199,384 | -0.22(-0.70%) |
Sep 06, 2019 | 32.26 | 32.42 | 31.81 | 31.87 | 170,268 | -0.33(-1.02%) |
Sep 05, 2019 | 31.67 | 32.74 | 31.60 | 32.20 | 205,799 | +0.84(+2.69%) |
Sep 04, 2019 | 31.31 | 31.84 | 31.19 | 31.36 | 195,097 | +0.30(+0.97%) |
Sep 03, 2019 | 31.14 | 31.81 | 30.63 | 31.06 | 278,732 | -0.35(-1.11%) |
Aug 30, 2019 | 32.01 | 32.32 | 31.22 | 31.41 | 202,033 | -0.36(-1.13%) |
Aug 29, 2019 | 31.74 | 32.36 | 31.70 | 31.77 | 135,700 | +0.25(+0.80%) |
Aug 28, 2019 | 30.95 | 31.74 | 30.82 | 31.51 | 157,495 | +0.49(+1.59%) |
Aug 27, 2019 | 31.77 | 31.78 | 30.98 | 31.02 | 209,497 | -0.66(-2.08%) |
Aug 26, 2019 | 31.66 | 32.03 | 31.48 | 31.68 | 180,377 | +0.23(+0.74%) |
Aug 23, 2019 | 31.09 | 31.58 | 30.81 | 31.45 | 282,784 | -0.04(-0.12%) |
Aug 22, 2019 | 31.24 | 31.78 | 30.99 | 31.48 | 245,962 | +0.19(+0.62%) |
Aug 21, 2019 | 31.81 | 32.12 | 31.14 | 31.29 | 339,010 | -0.21(-0.68%) |
Aug 20, 2019 | 31.75 | 32.11 | 31.36 | 31.50 | 238,991 | -0.36(-1.12%) |
Aug 19, 2019 | 32.75 | 32.96 | 31.81 | 31.86 | 307,370 | -0.43(-1.35%) |
Aug 16, 2019 | 31.48 | 32.57 | 31.48 | 32.30 | 149,218 | +0.98(+3.12%) |
Aug 15, 2019 | 31.12 | 31.54 | 30.90 | 31.32 | 259,234 | +0.32(+1.03%) |
Aug 14, 2019 | 31.84 | 32.13 | 30.91 | 31.00 | 279,540 | -1.52(-4.67%) |
Aug 13, 2019 | 32.64 | 33.61 | 32.50 | 32.52 | 168,114 | -0.14(-0.44%) |
Aug 12, 2019 | 32.32 | 32.85 | 32.04 | 32.66 | 365,859 | +0.05(+0.15%) |
Aug 09, 2019 | 34.23 | 34.68 | 32.44 | 32.62 | 451,793 | -1.74(-5.06%) |
Aug 08, 2019 | 33.46 | 34.46 | 32.82 | 34.35 | 250,254 | +1.39(+4.22%) |
Aug 07, 2019 | 34.73 | 34.73 | 31.70 | 32.96 | 621,090 | -1.05(-3.10%) |
Aug 06, 2019 | 33.14 | 34.12 | 33.14 | 34.02 | 221,912 | +1.04(+3.17%) |
Aug 05, 2019 | 33.31 | 33.31 | 32.14 | 32.97 | 238,621 | -0.91(-2.68%) |
Aug 02, 2019 | 34.06 | 34.78 | 33.56 | 33.88 | 159,979 | -0.41(-1.18%) |
Aug 01, 2019 | 36.22 | 36.34 | 34.07 | 34.29 | 327,093 | -1.88(-5.21%) |
Jul 31, 2019 | 36.49 | 37.15 | 35.96 | 36.17 | 289,634 | -0.28(-0.77%) |
Jul 30, 2019 | 36.85 | 36.91 | 35.99 | 36.45 | 175,657 | -0.51(-1.39%) |
Jul 29, 2019 | 36.75 | 37.10 | 36.70 | 36.96 | 149,278 | +0.17(+0.47%) |
Jul 26, 2019 | 36.32 | 36.91 | 35.97 | 36.79 | 173,225 | +0.66(+1.82%) |
Jul 25, 2019 | 37.10 | 37.21 | 35.96 | 36.13 | 174,020 | -0.98(-2.63%) |
Jul 24, 2019 | 36.59 | 37.14 | 36.20 | 37.11 | 120,220 | +0.50(+1.37%) |
Jul 23, 2019 | 36.54 | 36.68 | 35.88 | 36.61 | 239,341 | +0.23(+0.64%) |
Jul 22, 2019 | 36.89 | 36.93 | 36.09 | 36.37 | 182,035 | -0.29(-0.79%) |
Jul 19, 2019 | 36.83 | 37.28 | 36.65 | 36.66 | 189,575 | -0.28(-0.76%) |
Jul 18, 2019 | 36.64 | 36.96 | 36.30 | 36.94 | 146,809 | +0.27(+0.74%) |
Jul 17, 2019 | 37.07 | 37.29 | 36.37 | 36.67 | 206,572 | -0.33(-0.89%) |
Jul 16, 2019 | 37.68 | 37.68 | 36.79 | 37.00 | 203,980 | -0.52(-1.39%) |
Jul 15, 2019 | 38.21 | 38.73 | 37.38 | 37.52 | 137,757 | -0.50(-1.32%) |
Jul 12, 2019 | 38.02 | 38.44 | 37.85 | 38.03 | 181,814 | +0.19(+0.51%) |
Jul 11, 2019 | 38.56 | 38.81 | 37.81 | 37.83 | 174,712 | -0.68(-1.76%) |
Jul 10, 2019 | 38.59 | 38.60 | 38.08 | 38.51 | 147,666 | +0.10(+0.25%) |
Jul 09, 2019 | 38.60 | 38.93 | 38.18 | 38.41 | 243,982 | -0.28(-0.72%) |
Jul 08, 2019 | 39.27 | 39.57 | 38.30 | 38.69 | 142,980 | -0.74(-1.89%) |
Jul 05, 2019 | 38.69 | 39.51 | 38.41 | 39.44 | 216,376 | +0.63(+1.62%) |
Jul 03, 2019 | 38.17 | 38.92 | 38.08 | 38.81 | 118,898 | +0.67(+1.75%) |
Jul 02, 2019 | 37.86 | 38.37 | 37.67 | 38.14 | 256,604 | -0.10(-0.25%) |
Jul 01, 2019 | 38.95 | 39.34 | 37.23 | 38.24 | 507,863 | -0.15(-0.38%) |
Jun 28, 2019 | 37.85 | 38.67 | 37.82 | 38.38 | 1,800,032 | +0.70(+1.85%) |
Jun 27, 2019 | 36.81 | 37.74 | 36.81 | 37.69 | 250,438 | +0.85(+2.31%) |
Jun 26, 2019 | 36.48 | 37.29 | 36.28 | 36.84 | 339,242 | +0.36(+0.98%) |
Jun 25, 2019 | 35.43 | 36.54 | 35.09 | 36.48 | 331,039 | +1.21(+3.42%) |
Jun 24, 2019 | 35.17 | 35.84 | 34.90 | 35.27 | 263,623 | +0.07(+0.19%) |
Jun 21, 2019 | 36.48 | 36.48 | 35.20 | 35.20 | 388,877 | -1.40(-3.83%) |
Jun 20, 2019 | 36.43 | 36.66 | 36.13 | 36.61 | 153,658 | +0.53(+1.47%) |
Jun 19, 2019 | 36.40 | 36.40 | 34.90 | 36.07 | 289,888 | -0.26(-0.72%) |
Jun 18, 2019 | 36.68 | 37.11 | 36.18 | 36.34 | 185,343 | -0.21(-0.58%) |
Jun 17, 2019 | 36.76 | 37.01 | 36.42 | 36.55 | 142,075 | -0.11(-0.29%) |
Jun 14, 2019 | 37.79 | 38.02 | 36.64 | 36.65 | 154,805 | -1.14(-3.02%) |
Jun 13, 2019 | 37.49 | 37.91 | 37.00 | 37.79 | 176,934 | +0.37(+0.98%) |
Jun 12, 2019 | 37.49 | 38.13 | 37.42 | 37.43 | 130,924 | -0.25(-0.67%) |
Jun 11, 2019 | 37.16 | 37.70 | 36.87 | 37.68 | 205,849 | +0.56(+1.51%) |
Jun 10, 2019 | 37.89 | 38.37 | 37.01 | 37.12 | 175,659 | -0.58(-1.54%) |
Jun 07, 2019 | 37.72 | 38.07 | 37.48 | 37.70 | 159,255 | +0.25(+0.67%) |
Jun 06, 2019 | 37.93 | 38.15 | 36.92 | 37.45 | 235,332 | -0.48(-1.27%) |
Jun 05, 2019 | 36.68 | 37.93 | 36.68 | 37.93 | 226,965 | +1.39(+3.81%) |
Jun 04, 2019 | 36.12 | 36.90 | 35.88 | 36.54 | 394,782 | +0.76(+2.13%) |
Jun 03, 2019 | 35.61 | 35.95 | 35.40 | 35.78 | 264,057 | +0.14(+0.38%) |
May 31, 2019 | 35.20 | 35.67 | 34.67 | 35.64 | 220,515 | +0.12(+0.33%) |
May 30, 2019 | 36.23 | 36.39 | 35.38 | 35.52 | 260,566 | -0.66(-1.82%) |
May 29, 2019 | 37.36 | 37.39 | 35.98 | 36.18 | 580,466 | -1.49(-3.95%) |
May 28, 2019 | 37.07 | 37.83 | 36.77 | 37.67 | 298,009 | +0.78(+2.12%) |
May 24, 2019 | 36.42 | 37.00 | 36.23 | 36.89 | 153,564 | +0.58(+1.60%) |
May 23, 2019 | 36.79 | 36.92 | 36.11 | 36.31 | 184,610 | -0.81(-2.19%) |
May 22, 2019 | 37.06 | 37.50 | 36.81 | 37.12 | 148,504 | -0.04(-0.10%) |
May 21, 2019 | 36.75 | 37.39 | 36.54 | 37.16 | 208,221 | +0.41(+1.13%) |
May 20, 2019 | 36.61 | 37.10 | 36.37 | 36.74 | 176,022 | -0.07(-0.18%) |
May 17, 2019 | 36.76 | 37.78 | 36.69 | 36.81 | 181,089 | +0.00(+0.00%) |
May 16, 2019 | 36.21 | 37.16 | 36.12 | 36.81 | 355,220 | +0.74(+2.06%) |
May 15, 2019 | 36.38 | 36.62 | 36.05 | 36.07 | 235,400 | -0.66(-1.78%) |
May 14, 2019 | 36.44 | 36.84 | 36.08 | 36.72 | 287,128 | +0.55(+1.52%) |
May 13, 2019 | 37.17 | 37.59 | 36.10 | 36.17 | 413,334 | -1.40(-3.72%) |
May 10, 2019 | 36.65 | 37.96 | 36.38 | 37.57 | 419,254 | +0.93(+2.52%) |
May 09, 2019 | 37.85 | 38.91 | 35.96 | 36.65 | 548,052 | -1.62(-4.23%) |
May 08, 2019 | 34.24 | 38.32 | 33.74 | 38.27 | 625,773 | +3.68(+10.64%) |
May 07, 2019 | 34.78 | 34.97 | 34.16 | 34.58 | 365,675 | -0.52(-1.48%) |
May 06, 2019 | 34.69 | 35.34 | 34.69 | 35.10 | 186,415 | -0.14(-0.41%) |
May 03, 2019 | 34.80 | 35.40 | 34.78 | 35.25 | 319,214 | +0.55(+1.58%) |
May 02, 2019 | 33.95 | 34.93 | 33.95 | 34.70 | 482,131 | +0.75(+2.21%) |