Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.98 | 23.73 | 22.77 | 23.73 | 670,698 | -0.11(-0.47%) |
Feb 27, 2020 | 23.68 | 24.68 | 23.14 | 23.85 | 654,398 | -1.24(-4.94%) |
Feb 26, 2020 | 25.53 | 25.80 | 25.06 | 25.09 | 319,321 | -0.39(-1.54%) |
Feb 25, 2020 | 26.40 | 26.58 | 25.42 | 25.48 | 291,071 | -0.94(-3.57%) |
Feb 24, 2020 | 27.04 | 27.17 | 26.35 | 26.42 | 252,604 | -1.40(-5.03%) |
Feb 21, 2020 | 28.27 | 28.35 | 27.79 | 27.82 | 201,155 | -0.45(-1.58%) |
Feb 20, 2020 | 28.05 | 28.51 | 27.98 | 28.27 | 468,235 | +0.31(+1.10%) |
Feb 19, 2020 | 28.16 | 28.58 | 27.95 | 27.96 | 870,013 | -0.11(-0.40%) |
Feb 18, 2020 | 28.50 | 28.86 | 28.05 | 28.07 | 132,621 | -0.53(-1.86%) |
Feb 14, 2020 | 28.76 | 28.83 | 28.32 | 28.60 | 166,414 | -0.18(-0.62%) |
Feb 13, 2020 | 28.83 | 28.93 | 28.54 | 28.78 | 181,338 | -0.15(-0.52%) |
Feb 12, 2020 | 28.36 | 29.07 | 28.21 | 28.93 | 338,267 | +0.73(+2.58%) |
Feb 11, 2020 | 28.61 | 28.93 | 28.02 | 28.20 | 614,858 | -0.43(-1.50%) |
Feb 10, 2020 | 28.50 | 28.79 | 28.41 | 28.63 | 262,665 | -0.08(-0.29%) |
Feb 07, 2020 | 29.08 | 29.08 | 28.56 | 28.72 | 272,675 | -0.51(-1.75%) |
Feb 06, 2020 | 29.44 | 29.77 | 29.08 | 29.23 | 147,793 | -0.21(-0.73%) |
Feb 05, 2020 | 29.38 | 29.69 | 29.23 | 29.44 | 123,791 | +0.32(+1.09%) |
Feb 04, 2020 | 29.26 | 29.53 | 29.13 | 29.13 | 136,794 | +0.20(+0.68%) |
Feb 03, 2020 | 28.99 | 29.30 | 28.88 | 28.93 | 275,750 | +0.05(+0.16%) |
Jan 31, 2020 | 29.68 | 29.70 | 28.84 | 28.88 | 176,064 | -0.89(-2.98%) |
Jan 30, 2020 | 29.30 | 29.91 | 29.30 | 29.77 | 169,146 | +0.27(+0.92%) |
Jan 29, 2020 | 29.52 | 29.77 | 29.37 | 29.50 | 315,462 | -0.01(-0.03%) |
Jan 28, 2020 | 29.82 | 29.93 | 29.37 | 29.51 | 254,614 | -0.04(-0.13%) |
Jan 27, 2020 | 29.04 | 29.92 | 28.86 | 29.55 | 196,014 | +0.06(+0.19%) |
Jan 24, 2020 | 29.98 | 30.02 | 29.35 | 29.49 | 131,887 | -0.44(-1.46%) |
Jan 23, 2020 | 29.58 | 30.05 | 29.23 | 29.93 | 283,874 | +0.25(+0.85%) |
Jan 22, 2020 | 30.20 | 30.30 | 29.60 | 29.68 | 199,591 | -0.35(-1.18%) |
Jan 21, 2020 | 29.96 | 30.22 | 29.59 | 30.03 | 408,784 | -0.13(-0.43%) |
Jan 17, 2020 | 30.85 | 30.85 | 30.09 | 30.16 | 316,209 | -0.48(-1.55%) |
Jan 16, 2020 | 30.78 | 31.24 | 30.52 | 30.64 | 196,639 | -0.01(-0.03%) |
Jan 15, 2020 | 30.30 | 30.67 | 30.13 | 30.65 | 141,871 | +0.28(+0.92%) |
Jan 14, 2020 | 30.21 | 30.45 | 30.10 | 30.37 | 161,730 | +0.16(+0.52%) |
Jan 13, 2020 | 29.55 | 30.22 | 29.51 | 30.21 | 177,375 | +0.70(+2.37%) |
Jan 10, 2020 | 29.84 | 30.01 | 29.39 | 29.51 | 173,062 | -0.34(-1.12%) |
Jan 09, 2020 | 29.98 | 30.12 | 29.60 | 29.84 | 224,645 | +0.02(+0.06%) |
Jan 08, 2020 | 29.86 | 30.10 | 29.68 | 29.82 | 235,381 | -0.05(-0.16%) |
Jan 07, 2020 | 29.39 | 30.64 | 29.39 | 29.87 | 210,603 | -0.89(-2.88%) |
Jan 06, 2020 | 30.18 | 30.78 | 30.10 | 30.76 | 189,083 | +0.31(+1.01%) |
Jan 03, 2020 | 29.88 | 30.53 | 29.66 | 30.45 | 183,249 | +0.33(+1.08%) |
Jan 02, 2020 | 30.46 | 30.52 | 30.07 | 30.12 | 300,561 | -0.19(-0.62%) |
Dec 31, 2019 | 30.24 | 30.53 | 30.24 | 30.31 | 169,845 | +0.13(+0.43%) |
Dec 30, 2019 | 30.43 | 30.44 | 29.87 | 30.18 | 160,271 | -0.21(-0.68%) |
Dec 27, 2019 | 30.54 | 30.59 | 30.24 | 30.38 | 139,500 | -0.09(-0.31%) |
Dec 26, 2019 | 30.63 | 30.63 | 30.17 | 30.48 | 96,413 | -0.15(-0.49%) |
Dec 24, 2019 | 30.45 | 30.63 | 30.10 | 30.63 | 81,062 | +0.18(+0.58%) |
Dec 23, 2019 | 30.55 | 30.74 | 30.33 | 30.45 | 144,080 | -0.10(-0.34%) |
Dec 20, 2019 | 30.15 | 30.69 | 30.14 | 30.55 | 478,442 | +0.49(+1.64%) |
Dec 19, 2019 | 29.91 | 30.17 | 29.71 | 30.06 | 167,722 | +0.02(+0.06%) |
Dec 18, 2019 | 30.35 | 30.56 | 29.86 | 30.04 | 189,691 | -0.27(-0.89%) |
Dec 17, 2019 | 30.14 | 30.39 | 29.86 | 30.31 | 292,605 | +0.13(+0.43%) |
Dec 16, 2019 | 29.89 | 30.22 | 29.66 | 30.18 | 318,795 | +0.54(+1.82%) |
Dec 13, 2019 | 29.98 | 30.21 | 29.46 | 29.64 | 193,542 | -0.40(-1.33%) |
Dec 12, 2019 | 29.56 | 30.16 | 29.42 | 30.04 | 322,113 | +0.38(+1.29%) |
Dec 11, 2019 | 29.27 | 29.83 | 29.27 | 29.66 | 1,164,754 | +0.42(+1.44%) |
Dec 10, 2019 | 28.91 | 29.24 | 28.68 | 29.24 | 136,838 | +0.35(+1.23%) |
Dec 09, 2019 | 29.02 | 29.02 | 28.70 | 28.88 | 177,339 | -0.01(-0.03%) |
Dec 06, 2019 | 29.29 | 29.49 | 28.87 | 28.89 | 215,524 | -0.07(-0.26%) |
Dec 05, 2019 | 28.65 | 29.05 | 28.49 | 28.97 | 461,015 | +0.51(+1.80%) |
Dec 04, 2019 | 27.67 | 28.75 | 27.67 | 28.45 | 586,874 | +0.93(+3.39%) |
Dec 03, 2019 | 27.75 | 27.79 | 27.42 | 27.52 | 169,419 | -0.52(-1.86%) |
Dec 02, 2019 | 28.12 | 28.32 | 27.99 | 28.04 | 215,284 | +0.00(+0.00%) |
Nov 29, 2019 | 28.38 | 28.59 | 28.03 | 28.04 | 109,692 | -0.45(-1.57%) |
Nov 27, 2019 | 28.58 | 28.82 | 28.39 | 28.49 | 154,512 | +0.02(+0.07%) |
Nov 26, 2019 | 28.39 | 28.70 | 28.19 | 28.47 | 288,255 | +0.08(+0.29%) |
Nov 25, 2019 | 28.30 | 28.47 | 27.98 | 28.39 | 195,049 | +0.34(+1.22%) |
Nov 22, 2019 | 28.40 | 28.40 | 27.91 | 28.05 | 168,254 | -0.12(-0.43%) |
Nov 21, 2019 | 27.99 | 28.18 | 27.66 | 28.17 | 150,564 | +0.28(+1.00%) |
Nov 20, 2019 | 28.22 | 28.45 | 27.78 | 27.89 | 272,752 | -0.39(-1.38%) |
Nov 19, 2019 | 28.52 | 28.80 | 28.25 | 28.28 | 134,044 | -0.20(-0.72%) |
Nov 18, 2019 | 28.47 | 28.57 | 28.35 | 28.48 | 89,277 | -0.08(-0.29%) |
Nov 15, 2019 | 28.55 | 28.82 | 28.36 | 28.57 | 130,984 | +0.25(+0.89%) |
Nov 14, 2019 | 28.31 | 28.61 | 28.27 | 28.31 | 106,333 | +0.03(+0.10%) |
Nov 13, 2019 | 28.17 | 28.48 | 28.13 | 28.29 | 118,809 | -0.06(-0.20%) |
Nov 12, 2019 | 28.63 | 28.63 | 28.22 | 28.34 | 183,090 | -0.11(-0.39%) |
Nov 11, 2019 | 28.18 | 28.61 | 28.18 | 28.45 | 136,088 | +0.05(+0.16%) |
Nov 08, 2019 | 28.45 | 28.60 | 28.22 | 28.41 | 218,882 | -0.15(-0.52%) |
Nov 07, 2019 | 28.46 | 28.75 | 28.31 | 28.56 | 352,625 | +0.46(+1.65%) |
Nov 06, 2019 | 27.58 | 28.11 | 27.32 | 28.09 | 251,038 | +0.82(+3.00%) |
Nov 05, 2019 | 27.43 | 27.86 | 27.18 | 27.27 | 177,276 | +0.01(+0.03%) |
Nov 04, 2019 | 27.39 | 27.46 | 27.11 | 27.27 | 169,592 | -0.09(-0.34%) |
Nov 01, 2019 | 26.76 | 27.59 | 26.48 | 27.36 | 411,804 | +0.95(+3.59%) |
Oct 31, 2019 | 28.68 | 28.95 | 26.14 | 26.41 | 909,510 | -0.06(-0.25%) |
Oct 30, 2019 | 26.49 | 26.68 | 26.23 | 26.48 | 366,777 | -0.03(-0.11%) |
Oct 29, 2019 | 25.95 | 26.69 | 25.95 | 26.50 | 261,412 | -0.60(-2.23%) |
Oct 28, 2019 | 26.69 | 27.25 | 26.69 | 27.11 | 160,301 | +0.49(+1.85%) |
Oct 25, 2019 | 26.48 | 26.89 | 26.48 | 26.62 | 143,372 | +0.04(+0.14%) |
Oct 24, 2019 | 26.88 | 26.88 | 26.28 | 26.58 | 186,080 | -0.32(-1.17%) |
Oct 23, 2019 | 26.64 | 26.98 | 26.17 | 26.89 | 286,303 | +0.37(+1.40%) |
Oct 22, 2019 | 25.88 | 26.59 | 25.71 | 26.52 | 266,117 | +0.65(+2.51%) |
Oct 21, 2019 | 25.35 | 25.93 | 25.35 | 25.87 | 334,583 | +0.74(+2.96%) |
Oct 18, 2019 | 24.96 | 25.31 | 24.88 | 25.13 | 282,543 | +0.03(+0.11%) |
Oct 17, 2019 | 25.00 | 25.22 | 24.83 | 25.10 | 285,362 | +0.27(+1.08%) |
Oct 16, 2019 | 24.69 | 25.02 | 24.58 | 24.83 | 359,219 | +0.05(+0.19%) |
Oct 15, 2019 | 24.87 | 24.88 | 24.65 | 24.79 | 158,329 | -0.01(-0.04%) |
Oct 14, 2019 | 24.67 | 24.94 | 24.55 | 24.80 | 161,746 | +0.01(+0.04%) |
Oct 11, 2019 | 24.93 | 25.22 | 24.67 | 24.79 | 196,476 | +0.21(+0.87%) |
Oct 10, 2019 | 24.45 | 25.02 | 24.29 | 24.57 | 190,410 | +0.16(+0.65%) |
Oct 09, 2019 | 24.28 | 24.48 | 24.13 | 24.42 | 295,668 | +0.30(+1.23%) |
Oct 08, 2019 | 24.13 | 24.23 | 23.93 | 24.12 | 240,352 | -0.15(-0.61%) |
Oct 07, 2019 | 24.24 | 24.48 | 24.06 | 24.27 | 123,233 | +0.04(+0.15%) |
Oct 04, 2019 | 24.26 | 24.26 | 23.97 | 24.23 | 150,481 | +0.09(+0.38%) |
Oct 03, 2019 | 24.07 | 24.16 | 23.67 | 24.14 | 124,683 | -0.01(-0.04%) |
Oct 02, 2019 | 24.41 | 24.48 | 24.05 | 24.15 | 179,037 | -0.22(-0.91%) |
Oct 01, 2019 | 24.64 | 24.85 | 24.28 | 24.37 | 148,601 | -0.14(-0.57%) |
Sep 30, 2019 | 24.45 | 24.77 | 24.39 | 24.51 | 153,662 | +0.07(+0.27%) |
Sep 27, 2019 | 24.68 | 24.78 | 24.32 | 24.44 | 106,748 | -0.22(-0.90%) |
Sep 26, 2019 | 24.96 | 25.15 | 24.61 | 24.67 | 85,340 | -0.32(-1.30%) |
Sep 25, 2019 | 25.07 | 25.21 | 24.87 | 24.99 | 119,639 | +0.03(+0.11%) |
Sep 24, 2019 | 25.24 | 25.27 | 24.86 | 24.96 | 142,622 | -0.13(-0.52%) |
Sep 23, 2019 | 25.31 | 25.46 | 25.01 | 25.09 | 90,298 | -0.31(-1.21%) |
Sep 20, 2019 | 25.57 | 25.80 | 25.20 | 25.40 | 446,489 | -0.14(-0.55%) |
Sep 19, 2019 | 25.84 | 25.91 | 25.53 | 25.54 | 96,957 | -0.20(-0.76%) |
Sep 18, 2019 | 25.99 | 26.05 | 25.32 | 25.73 | 184,554 | -0.26(-1.00%) |
Sep 17, 2019 | 25.85 | 26.03 | 25.54 | 25.99 | 98,979 | +0.07(+0.29%) |
Sep 16, 2019 | 26.11 | 26.23 | 25.68 | 25.92 | 137,163 | -0.25(-0.96%) |
Sep 13, 2019 | 26.60 | 26.66 | 26.11 | 26.17 | 145,311 | -0.24(-0.91%) |
Sep 12, 2019 | 26.09 | 26.47 | 25.68 | 26.41 | 251,562 | +0.45(+1.72%) |
Sep 11, 2019 | 25.41 | 26.14 | 25.33 | 25.97 | 366,069 | +0.71(+2.83%) |
Sep 10, 2019 | 24.83 | 25.27 | 24.68 | 25.25 | 115,512 | +0.39(+1.57%) |
Sep 09, 2019 | 24.38 | 25.00 | 24.38 | 24.86 | 88,610 | +0.58(+2.41%) |
Sep 06, 2019 | 24.07 | 24.32 | 23.78 | 24.28 | 92,313 | +0.27(+1.12%) |
Sep 05, 2019 | 24.28 | 24.49 | 23.97 | 24.01 | 137,323 | +0.11(+0.47%) |
Sep 04, 2019 | 23.88 | 24.11 | 23.83 | 23.90 | 123,528 | +0.31(+1.30%) |
Sep 03, 2019 | 23.96 | 24.10 | 23.55 | 23.59 | 179,309 | -0.52(-2.16%) |
Aug 30, 2019 | 24.24 | 24.40 | 24.08 | 24.11 | 114,180 | +0.00(+0.00%) |
Aug 29, 2019 | 23.47 | 24.12 | 23.47 | 24.11 | 115,291 | +0.97(+4.17%) |
Aug 28, 2019 | 22.47 | 23.23 | 22.47 | 23.14 | 395,299 | +0.63(+2.79%) |
Aug 27, 2019 | 23.11 | 23.29 | 22.46 | 22.52 | 175,180 | -0.42(-1.81%) |
Aug 26, 2019 | 23.28 | 23.28 | 22.77 | 22.93 | 318,920 | -0.14(-0.60%) |
Aug 23, 2019 | 23.88 | 23.99 | 23.02 | 23.07 | 242,100 | -0.99(-4.11%) |
Aug 22, 2019 | 24.08 | 24.23 | 23.41 | 24.06 | 180,768 | +0.15(+0.62%) |
Aug 21, 2019 | 23.89 | 23.99 | 23.65 | 23.91 | 159,020 | +0.31(+1.33%) |
Aug 20, 2019 | 23.61 | 23.70 | 23.36 | 23.60 | 80,853 | -0.05(-0.20%) |
Aug 19, 2019 | 23.68 | 23.84 | 23.37 | 23.64 | 123,073 | +0.25(+1.07%) |
Aug 16, 2019 | 23.35 | 23.57 | 23.22 | 23.39 | 128,687 | +0.18(+0.76%) |
Aug 15, 2019 | 23.57 | 23.64 | 23.09 | 23.22 | 149,854 | -0.29(-1.22%) |
Aug 14, 2019 | 23.61 | 23.81 | 23.21 | 23.50 | 230,110 | -0.49(-2.04%) |
Aug 13, 2019 | 23.08 | 24.05 | 22.89 | 23.99 | 255,223 | +0.85(+3.67%) |
Aug 12, 2019 | 22.98 | 23.40 | 22.82 | 23.14 | 204,576 | +0.07(+0.32%) |
Aug 09, 2019 | 23.11 | 23.33 | 22.72 | 23.07 | 199,530 | +0.06(+0.24%) |
Aug 08, 2019 | 22.43 | 23.43 | 22.26 | 23.01 | 273,473 | +0.90(+4.05%) |
Aug 07, 2019 | 22.02 | 22.87 | 21.42 | 22.12 | 565,737 | -0.90(-3.93%) |
Aug 06, 2019 | 22.92 | 23.07 | 22.53 | 23.02 | 161,665 | +0.20(+0.89%) |
Aug 05, 2019 | 22.80 | 23.08 | 22.56 | 22.82 | 163,222 | -0.41(-1.75%) |
Aug 02, 2019 | 23.19 | 23.34 | 22.95 | 23.23 | 152,843 | -0.06(-0.24%) |
Aug 01, 2019 | 23.75 | 24.05 | 23.18 | 23.28 | 183,841 | -0.31(-1.33%) |
Jul 31, 2019 | 23.27 | 24.12 | 22.77 | 23.60 | 273,463 | -0.39(-1.62%) |
Jul 30, 2019 | 23.78 | 24.02 | 23.60 | 23.98 | 338,655 | -0.01(-0.04%) |
Jul 29, 2019 | 24.16 | 24.24 | 23.97 | 23.99 | 118,994 | -0.18(-0.73%) |
Jul 26, 2019 | 23.99 | 24.24 | 23.85 | 24.17 | 146,018 | +0.24(+1.00%) |
Jul 25, 2019 | 24.32 | 24.40 | 23.81 | 23.93 | 157,884 | -0.42(-1.71%) |
Jul 24, 2019 | 24.33 | 24.51 | 23.98 | 24.34 | 132,351 | -0.01(-0.04%) |
Jul 23, 2019 | 23.94 | 24.43 | 23.80 | 24.35 | 128,430 | +0.44(+1.85%) |
Jul 22, 2019 | 24.19 | 24.34 | 23.85 | 23.91 | 104,950 | -0.30(-1.22%) |
Jul 19, 2019 | 24.50 | 24.57 | 24.20 | 24.21 | 71,926 | -0.31(-1.28%) |
Jul 18, 2019 | 24.64 | 24.64 | 24.46 | 24.52 | 84,655 | -0.12(-0.49%) |
Jul 17, 2019 | 24.67 | 24.89 | 24.49 | 24.64 | 82,378 | -0.14(-0.56%) |
Jul 16, 2019 | 24.48 | 24.89 | 24.29 | 24.78 | 188,570 | +0.21(+0.86%) |
Jul 15, 2019 | 24.75 | 24.78 | 24.40 | 24.57 | 216,459 | -0.12(-0.49%) |
Jul 12, 2019 | 24.65 | 24.92 | 24.38 | 24.69 | 89,041 | +0.13(+0.53%) |
Jul 11, 2019 | 24.46 | 24.62 | 24.38 | 24.56 | 96,418 | +0.18(+0.76%) |
Jul 10, 2019 | 24.63 | 24.63 | 24.36 | 24.37 | 92,132 | -0.08(-0.34%) |
Jul 09, 2019 | 24.30 | 24.45 | 24.09 | 24.45 | 87,250 | +0.09(+0.38%) |
Jul 08, 2019 | 24.20 | 24.46 | 24.20 | 24.36 | 102,682 | +0.03(+0.11%) |
Jul 05, 2019 | 24.28 | 24.54 | 24.12 | 24.33 | 90,774 | -0.07(-0.30%) |
Jul 03, 2019 | 24.34 | 24.45 | 24.19 | 24.41 | 82,541 | +0.18(+0.76%) |
Jul 02, 2019 | 24.45 | 24.47 | 24.06 | 24.22 | 105,793 | -0.25(-1.02%) |
Jul 01, 2019 | 24.47 | 24.81 | 24.20 | 24.47 | 220,095 | +0.23(+0.95%) |
Jun 28, 2019 | 24.21 | 24.57 | 24.21 | 24.24 | 363,205 | +0.07(+0.31%) |
Jun 27, 2019 | 24.05 | 24.33 | 23.89 | 24.17 | 117,953 | +0.13(+0.54%) |
Jun 26, 2019 | 24.08 | 24.35 | 23.96 | 24.04 | 83,155 | -0.03(-0.12%) |
Jun 25, 2019 | 24.38 | 24.54 | 24.03 | 24.07 | 169,949 | -0.31(-1.29%) |
Jun 24, 2019 | 25.02 | 25.39 | 24.37 | 24.38 | 137,694 | -0.57(-2.29%) |
Jun 21, 2019 | 24.66 | 24.98 | 24.53 | 24.95 | 281,313 | +0.16(+0.63%) |
Jun 20, 2019 | 24.94 | 25.20 | 24.71 | 24.80 | 189,195 | +0.12(+0.49%) |
Jun 19, 2019 | 24.46 | 24.78 | 24.26 | 24.68 | 131,168 | +0.30(+1.25%) |
Jun 18, 2019 | 24.69 | 24.80 | 24.31 | 24.37 | 205,870 | -0.06(-0.23%) |
Jun 17, 2019 | 24.20 | 24.50 | 24.00 | 24.43 | 452,808 | +0.37(+1.54%) |
Jun 14, 2019 | 24.15 | 24.23 | 23.98 | 24.06 | 155,767 | -0.14(-0.57%) |
Jun 13, 2019 | 23.54 | 24.40 | 23.52 | 24.20 | 675,550 | +0.89(+3.80%) |
Jun 12, 2019 | 23.09 | 23.53 | 23.08 | 23.31 | 552,813 | +0.17(+0.72%) |
Jun 11, 2019 | 23.37 | 23.50 | 23.10 | 23.14 | 160,255 | -0.05(-0.20%) |
Jun 10, 2019 | 23.05 | 23.36 | 23.05 | 23.19 | 92,792 | +0.23(+1.01%) |
Jun 07, 2019 | 22.82 | 23.23 | 22.73 | 22.96 | 605,306 | +0.30(+1.30%) |
Jun 06, 2019 | 22.94 | 23.05 | 22.51 | 22.66 | 124,823 | -0.30(-1.33%) |
Jun 05, 2019 | 22.52 | 22.98 | 22.43 | 22.97 | 175,002 | +0.50(+2.22%) |
Jun 04, 2019 | 22.27 | 22.76 | 22.27 | 22.47 | 148,914 | +0.49(+2.23%) |
Jun 03, 2019 | 21.80 | 22.05 | 21.65 | 21.98 | 165,919 | +0.30(+1.36%) |
May 31, 2019 | 21.94 | 22.04 | 21.57 | 21.69 | 132,261 | -0.54(-2.45%) |
May 30, 2019 | 22.18 | 22.36 | 22.03 | 22.23 | 113,776 | +0.13(+0.58%) |
May 29, 2019 | 22.34 | 22.34 | 22.05 | 22.10 | 136,433 | -0.41(-1.83%) |
May 28, 2019 | 22.40 | 22.57 | 22.31 | 22.51 | 159,961 | +0.16(+0.70%) |
May 24, 2019 | 22.45 | 22.59 | 22.23 | 22.36 | 126,062 | +0.02(+0.08%) |
May 23, 2019 | 22.53 | 22.61 | 22.01 | 22.34 | 407,003 | -0.41(-1.82%) |
May 22, 2019 | 22.72 | 22.90 | 22.61 | 22.75 | 189,699 | +0.00(+0.00%) |
May 21, 2019 | 22.42 | 22.84 | 22.42 | 22.75 | 235,562 | +0.45(+2.02%) |
May 20, 2019 | 22.15 | 22.39 | 22.09 | 22.30 | 122,238 | +0.00(+0.00%) |
May 17, 2019 | 22.23 | 22.52 | 22.23 | 22.30 | 128,241 | -0.17(-0.74%) |
May 16, 2019 | 22.58 | 22.72 | 22.39 | 22.47 | 165,462 | -0.01(-0.04%) |
May 15, 2019 | 22.29 | 22.66 | 22.21 | 22.48 | 248,575 | +0.05(+0.20%) |
May 14, 2019 | 22.19 | 22.53 | 22.17 | 22.43 | 215,263 | +0.24(+1.08%) |
May 13, 2019 | 22.68 | 22.72 | 21.86 | 22.19 | 184,177 | -0.74(-3.24%) |
May 10, 2019 | 22.62 | 23.11 | 22.50 | 22.94 | 234,146 | +0.24(+1.05%) |
May 09, 2019 | 22.44 | 22.86 | 21.94 | 22.70 | 473,865 | +0.62(+2.83%) |
May 08, 2019 | 22.39 | 22.83 | 21.80 | 22.07 | 706,664 | -1.50(-6.35%) |
May 07, 2019 | 23.83 | 23.91 | 23.49 | 23.57 | 211,110 | -0.30(-1.27%) |
May 06, 2019 | 23.61 | 24.02 | 23.53 | 23.87 | 234,902 | -0.02(-0.08%) |
May 03, 2019 | 23.40 | 23.92 | 23.36 | 23.89 | 360,753 | +0.55(+2.36%) |
May 02, 2019 | 23.17 | 23.37 | 23.07 | 23.34 | 310,073 | +0.30(+1.31%) |
May 01, 2019 | 23.27 | 23.36 | 23.02 | 23.04 | 349,476 | -0.10(-0.44%) |
Apr 30, 2019 | 23.27 | 23.40 | 23.14 | 23.14 | 239,253 | -0.13(-0.55%) |
Apr 29, 2019 | 23.25 | 23.39 | 23.13 | 23.27 | 113,232 | -0.01(-0.04%) |
Apr 26, 2019 | 22.83 | 23.39 | 22.83 | 23.28 | 141,642 | +0.48(+2.09%) |
Apr 25, 2019 | 23.17 | 23.30 | 22.73 | 22.80 | 106,346 | -0.36(-1.55%) |
Apr 24, 2019 | 22.95 | 23.39 | 22.95 | 23.16 | 245,326 | +0.18(+0.80%) |
Apr 23, 2019 | 23.11 | 23.52 | 22.95 | 22.97 | 361,671 | -0.10(-0.44%) |
Apr 22, 2019 | 23.13 | 23.27 | 22.97 | 23.07 | 322,470 | -0.06(-0.24%) |
Apr 18, 2019 | 23.21 | 23.23 | 22.88 | 23.13 | 1,527,562 | -0.13(-0.55%) |
Apr 17, 2019 | 22.57 | 23.33 | 22.49 | 23.26 | 339,858 | +0.84(+3.72%) |
Apr 16, 2019 | 22.57 | 22.72 | 22.24 | 22.42 | 265,368 | +0.41(+1.88%) |
Apr 15, 2019 | 21.85 | 22.55 | 21.85 | 22.01 | 170,427 | +0.36(+1.65%) |
Apr 12, 2019 | 21.73 | 21.78 | 21.61 | 21.65 | 71,475 | +0.14(+0.64%) |
Apr 11, 2019 | 21.50 | 21.73 | 21.38 | 21.51 | 75,967 | +0.01(+0.04%) |
Apr 10, 2019 | 21.02 | 21.53 | 21.01 | 21.50 | 95,501 | +0.41(+1.96%) |
Apr 09, 2019 | 21.51 | 21.72 | 21.06 | 21.09 | 195,510 | -0.49(-2.25%) |
Apr 08, 2019 | 21.13 | 21.66 | 21.04 | 21.58 | 210,182 | +0.31(+1.47%) |
Apr 05, 2019 | 20.88 | 21.31 | 20.88 | 21.27 | 212,682 | +0.43(+2.07%) |
Apr 04, 2019 | 20.74 | 20.88 | 20.56 | 20.83 | 188,612 | +0.09(+0.44%) |
Apr 03, 2019 | 20.94 | 21.05 | 20.60 | 20.74 | 145,936 | +0.05(+0.27%) |
Apr 02, 2019 | 20.91 | 20.91 | 20.47 | 20.69 | 144,592 | -0.18(-0.88%) |
Apr 01, 2019 | 21.37 | 21.48 | 20.81 | 20.87 | 212,499 | -0.37(-1.73%) |
Mar 29, 2019 | 21.49 | 21.50 | 21.14 | 21.24 | 123,773 | -0.25(-1.15%) |
Mar 28, 2019 | 21.38 | 21.61 | 21.16 | 21.49 | 77,053 | +0.25(+1.17%) |
Mar 27, 2019 | 21.18 | 21.34 | 21.00 | 21.24 | 84,509 | +0.09(+0.43%) |
Mar 26, 2019 | 21.21 | 21.39 | 21.10 | 21.15 | 74,712 | +0.13(+0.61%) |
Mar 25, 2019 | 20.65 | 21.17 | 20.63 | 21.02 | 72,553 | +0.30(+1.46%) |
Mar 22, 2019 | 21.38 | 21.57 | 20.65 | 20.71 | 116,800 | -0.81(-3.75%) |
Mar 21, 2019 | 21.72 | 21.83 | 21.49 | 21.52 | 127,477 | -0.24(-1.10%) |
Mar 20, 2019 | 22.07 | 22.07 | 21.56 | 21.76 | 110,802 | -0.38(-1.70%) |
Mar 19, 2019 | 22.10 | 22.28 | 22.00 | 22.14 | 61,133 | +0.15(+0.67%) |
Mar 18, 2019 | 21.80 | 22.02 | 21.62 | 21.99 | 106,183 | +0.19(+0.88%) |
Mar 15, 2019 | 22.23 | 22.49 | 21.72 | 21.80 | 420,243 | -0.26(-1.17%) |
Mar 14, 2019 | 22.50 | 22.50 | 21.98 | 22.05 | 102,124 | -0.39(-1.72%) |
Mar 13, 2019 | 22.29 | 22.51 | 22.26 | 22.44 | 84,663 | +0.21(+0.94%) |
Mar 12, 2019 | 22.18 | 22.25 | 21.97 | 22.23 | 125,456 | +0.14(+0.62%) |
Mar 11, 2019 | 21.87 | 22.11 | 21.76 | 22.09 | 98,333 | +0.25(+1.13%) |
Mar 08, 2019 | 21.68 | 21.97 | 21.68 | 21.85 | 165,794 | +0.05(+0.25%) |
Mar 07, 2019 | 21.79 | 21.94 | 21.51 | 21.79 | 117,025 | -0.04(-0.17%) |
Mar 06, 2019 | 22.09 | 22.31 | 21.77 | 21.83 | 197,272 | -0.34(-1.52%) |
Mar 05, 2019 | 22.78 | 22.78 | 21.81 | 22.17 | 254,964 | -0.57(-2.53%) |
Mar 04, 2019 | 23.11 | 23.24 | 22.52 | 22.74 | 241,391 | -0.35(-1.50%) |