Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.90 | 16.77 | 15.77 | 16.34 | 1,909,574 | -0.10(-0.59%) |
Feb 27, 2020 | 16.51 | 17.29 | 15.93 | 16.43 | 1,935,831 | -0.39(-2.29%) |
Feb 26, 2020 | 17.89 | 17.93 | 16.82 | 16.82 | 1,822,866 | -0.95(-5.32%) |
Feb 25, 2020 | 18.45 | 18.53 | 17.50 | 17.77 | 1,004,168 | -0.67(-3.61%) |
Feb 24, 2020 | 18.78 | 18.92 | 18.39 | 18.43 | 1,285,243 | -0.84(-4.38%) |
Feb 21, 2020 | 19.42 | 19.42 | 18.59 | 19.28 | 1,433,852 | -0.34(-1.71%) |
Feb 20, 2020 | 18.58 | 19.92 | 18.28 | 19.61 | 2,493,390 | +0.50(+2.60%) |
Feb 19, 2020 | 18.68 | 19.19 | 18.50 | 19.11 | 1,336,283 | +0.53(+2.86%) |
Feb 18, 2020 | 18.84 | 19.00 | 18.48 | 18.58 | 1,057,806 | -0.34(-1.77%) |
Feb 14, 2020 | 19.14 | 19.23 | 18.75 | 18.92 | 588,705 | -0.18(-0.94%) |
Feb 13, 2020 | 19.29 | 19.57 | 19.01 | 19.10 | 783,583 | -0.27(-1.41%) |
Feb 12, 2020 | 19.81 | 19.94 | 19.26 | 19.37 | 799,595 | -0.23(-1.20%) |
Feb 11, 2020 | 19.69 | 19.87 | 19.44 | 19.61 | 709,882 | +0.13(+0.69%) |
Feb 10, 2020 | 18.86 | 19.84 | 18.73 | 19.47 | 1,201,347 | +0.51(+2.68%) |
Feb 07, 2020 | 18.73 | 19.08 | 18.55 | 18.96 | 758,772 | +0.15(+0.80%) |
Feb 06, 2020 | 19.38 | 19.49 | 18.78 | 18.81 | 935,777 | -0.56(-2.91%) |
Feb 05, 2020 | 19.09 | 19.52 | 19.09 | 19.38 | 870,343 | +0.54(+2.88%) |
Feb 04, 2020 | 19.18 | 19.32 | 18.69 | 18.83 | 1,012,740 | -0.30(-1.58%) |
Feb 03, 2020 | 19.57 | 19.57 | 18.99 | 19.14 | 1,240,761 | -0.22(-1.13%) |
Jan 31, 2020 | 19.47 | 19.59 | 19.01 | 19.35 | 1,180,451 | -0.39(-1.95%) |
Jan 30, 2020 | 19.24 | 19.78 | 19.13 | 19.74 | 828,302 | +0.34(+1.73%) |
Jan 29, 2020 | 19.87 | 20.04 | 19.40 | 19.40 | 1,080,822 | -0.43(-2.14%) |
Jan 28, 2020 | 19.58 | 20.05 | 19.50 | 19.83 | 733,103 | +0.35(+1.78%) |
Jan 27, 2020 | 19.95 | 19.95 | 19.46 | 19.48 | 1,102,222 | -0.80(-3.94%) |
Jan 24, 2020 | 20.47 | 20.47 | 20.04 | 20.28 | 719,787 | -0.21(-1.01%) |
Jan 23, 2020 | 20.69 | 20.69 | 20.37 | 20.49 | 800,246 | -0.30(-1.43%) |
Jan 22, 2020 | 20.77 | 20.95 | 20.49 | 20.79 | 1,228,138 | +0.03(+0.16%) |
Jan 21, 2020 | 20.81 | 21.02 | 20.30 | 20.75 | 1,330,628 | -0.18(-0.88%) |
Jan 17, 2020 | 21.42 | 21.42 | 20.85 | 20.94 | 1,384,137 | -0.49(-2.27%) |
Jan 16, 2020 | 21.89 | 21.94 | 21.35 | 21.42 | 1,092,658 | -0.27(-1.26%) |
Jan 15, 2020 | 22.00 | 22.09 | 21.48 | 21.70 | 1,410,923 | -0.43(-1.95%) |
Jan 14, 2020 | 22.46 | 22.46 | 21.85 | 22.13 | 1,344,344 | -0.43(-1.91%) |
Jan 13, 2020 | 22.54 | 22.75 | 22.38 | 22.56 | 775,002 | +0.04(+0.17%) |
Jan 10, 2020 | 22.64 | 22.78 | 22.47 | 22.52 | 794,359 | -0.11(-0.49%) |
Jan 09, 2020 | 22.45 | 22.64 | 22.13 | 22.63 | 944,697 | +0.24(+1.07%) |
Jan 08, 2020 | 22.75 | 22.76 | 22.35 | 22.39 | 932,749 | -0.37(-1.65%) |
Jan 07, 2020 | 22.31 | 22.85 | 22.28 | 22.76 | 746,942 | +0.35(+1.55%) |
Jan 06, 2020 | 22.51 | 22.79 | 22.32 | 22.42 | 924,360 | -0.16(-0.72%) |
Jan 03, 2020 | 22.71 | 22.82 | 22.28 | 22.58 | 1,365,718 | -0.13(-0.59%) |
Jan 02, 2020 | 22.65 | 22.84 | 22.38 | 22.71 | 814,173 | +0.11(+0.47%) |
Dec 31, 2019 | 22.37 | 22.65 | 22.37 | 22.61 | 753,228 | +0.23(+1.05%) |
Dec 30, 2019 | 22.57 | 22.71 | 22.37 | 22.37 | 800,187 | -0.22(-0.99%) |
Dec 27, 2019 | 22.95 | 23.06 | 22.56 | 22.60 | 949,046 | -0.35(-1.54%) |
Dec 26, 2019 | 22.93 | 23.27 | 22.93 | 22.95 | 580,547 | -0.02(-0.10%) |
Dec 24, 2019 | 23.11 | 23.12 | 22.87 | 22.97 | 308,122 | -0.02(-0.10%) |
Dec 23, 2019 | 23.13 | 23.20 | 22.92 | 22.99 | 711,674 | -0.20(-0.87%) |
Dec 20, 2019 | 23.05 | 23.29 | 22.93 | 23.20 | 1,943,873 | +0.18(+0.78%) |
Dec 19, 2019 | 23.22 | 23.47 | 22.86 | 23.02 | 903,840 | -0.22(-0.96%) |
Dec 18, 2019 | 23.17 | 23.51 | 23.17 | 23.24 | 948,501 | +0.07(+0.29%) |
Dec 17, 2019 | 23.91 | 24.01 | 22.99 | 23.17 | 1,389,661 | -0.77(-3.20%) |
Dec 16, 2019 | 23.32 | 24.09 | 23.27 | 23.94 | 985,468 | +0.68(+2.91%) |
Dec 13, 2019 | 23.41 | 23.60 | 22.96 | 23.26 | 920,970 | -0.02(-0.10%) |
Dec 12, 2019 | 23.25 | 23.69 | 23.16 | 23.28 | 745,647 | +0.02(+0.07%) |
Dec 11, 2019 | 23.39 | 23.79 | 23.13 | 23.27 | 691,257 | -0.12(-0.50%) |
Dec 10, 2019 | 22.89 | 23.44 | 22.78 | 23.39 | 763,019 | +0.49(+2.12%) |
Dec 09, 2019 | 23.59 | 23.69 | 22.85 | 22.90 | 1,069,141 | -0.85(-3.58%) |
Dec 06, 2019 | 23.65 | 24.06 | 23.65 | 23.75 | 1,023,260 | +0.09(+0.40%) |
Dec 05, 2019 | 23.75 | 23.97 | 23.61 | 23.65 | 949,849 | -0.10(-0.42%) |
Dec 04, 2019 | 23.85 | 24.10 | 23.68 | 23.75 | 714,233 | +0.00(+0.00%) |
Dec 03, 2019 | 24.34 | 24.38 | 23.58 | 23.75 | 926,419 | -0.81(-3.30%) |
Dec 02, 2019 | 24.32 | 24.77 | 24.32 | 24.57 | 669,069 | +0.30(+1.24%) |
Nov 29, 2019 | 24.49 | 24.61 | 24.25 | 24.26 | 381,621 | -0.36(-1.48%) |
Nov 27, 2019 | 25.07 | 25.13 | 24.35 | 24.63 | 919,182 | -0.42(-1.67%) |
Nov 26, 2019 | 25.25 | 25.43 | 25.04 | 25.05 | 1,018,621 | -0.18(-0.71%) |
Nov 25, 2019 | 25.37 | 25.57 | 25.17 | 25.23 | 669,597 | -0.10(-0.40%) |
Nov 22, 2019 | 25.58 | 25.72 | 25.10 | 25.33 | 844,789 | -0.13(-0.51%) |
Nov 21, 2019 | 25.08 | 25.64 | 24.98 | 25.45 | 1,062,508 | +0.44(+1.74%) |
Nov 20, 2019 | 25.03 | 25.27 | 24.79 | 25.02 | 1,002,223 | -0.02(-0.09%) |
Nov 19, 2019 | 25.30 | 25.30 | 24.78 | 25.04 | 927,667 | -0.29(-1.13%) |
Nov 18, 2019 | 25.96 | 26.03 | 25.11 | 25.33 | 976,323 | -0.69(-2.64%) |
Nov 15, 2019 | 26.49 | 26.53 | 25.91 | 26.01 | 640,923 | -0.19(-0.73%) |
Nov 14, 2019 | 26.03 | 26.30 | 25.91 | 26.20 | 553,601 | +0.18(+0.71%) |
Nov 13, 2019 | 26.00 | 26.27 | 25.95 | 26.02 | 539,790 | -0.13(-0.51%) |
Nov 12, 2019 | 26.42 | 26.71 | 26.01 | 26.15 | 640,201 | -0.09(-0.34%) |
Nov 11, 2019 | 26.10 | 26.58 | 25.98 | 26.24 | 557,880 | -0.05(-0.19%) |
Nov 08, 2019 | 26.34 | 26.41 | 26.00 | 26.29 | 439,740 | -0.08(-0.32%) |
Nov 07, 2019 | 26.33 | 26.75 | 26.21 | 26.38 | 578,072 | +0.29(+1.11%) |
Nov 06, 2019 | 26.52 | 26.61 | 25.80 | 26.09 | 788,103 | -0.60(-2.26%) |
Nov 05, 2019 | 26.51 | 26.84 | 26.32 | 26.69 | 793,538 | +0.26(+0.99%) |
Nov 04, 2019 | 26.49 | 26.84 | 26.34 | 26.43 | 905,515 | +0.18(+0.68%) |
Nov 01, 2019 | 26.21 | 26.46 | 25.91 | 26.25 | 924,010 | +0.18(+0.69%) |
Oct 31, 2019 | 25.67 | 26.15 | 25.44 | 26.07 | 1,245,938 | +0.40(+1.54%) |
Oct 30, 2019 | 26.29 | 26.31 | 25.33 | 25.67 | 1,170,918 | -0.65(-2.46%) |
Oct 29, 2019 | 25.97 | 26.62 | 25.92 | 26.32 | 957,295 | +0.42(+1.63%) |
Oct 28, 2019 | 25.33 | 26.22 | 25.33 | 25.90 | 1,236,237 | +0.84(+3.33%) |
Oct 25, 2019 | 24.34 | 25.26 | 24.20 | 25.06 | 1,040,819 | +0.62(+2.54%) |
Oct 24, 2019 | 25.01 | 25.61 | 23.49 | 24.44 | 2,079,587 | -0.07(-0.29%) |
Oct 23, 2019 | 24.52 | 24.71 | 24.16 | 24.51 | 977,648 | -0.07(-0.27%) |
Oct 22, 2019 | 24.97 | 25.08 | 24.51 | 24.58 | 721,414 | -0.41(-1.65%) |
Oct 21, 2019 | 24.62 | 25.11 | 24.53 | 24.99 | 695,128 | +0.65(+2.69%) |
Oct 18, 2019 | 24.13 | 24.54 | 24.00 | 24.34 | 767,608 | +0.02(+0.09%) |
Oct 17, 2019 | 23.84 | 24.36 | 23.77 | 24.32 | 480,113 | +0.63(+2.65%) |
Oct 16, 2019 | 23.95 | 24.16 | 23.65 | 23.69 | 409,814 | -0.38(-1.60%) |
Oct 15, 2019 | 23.75 | 24.45 | 23.63 | 24.07 | 783,184 | +0.37(+1.55%) |
Oct 14, 2019 | 23.82 | 24.02 | 23.66 | 23.71 | 478,329 | -0.35(-1.44%) |
Oct 11, 2019 | 24.39 | 24.71 | 24.04 | 24.05 | 582,255 | -0.11(-0.45%) |
Oct 10, 2019 | 23.83 | 24.29 | 23.70 | 24.16 | 645,557 | +0.57(+2.40%) |
Oct 09, 2019 | 23.76 | 23.84 | 23.32 | 23.60 | 801,412 | +0.19(+0.80%) |
Oct 08, 2019 | 23.23 | 23.68 | 23.10 | 23.41 | 582,329 | -0.01(-0.05%) |
Oct 07, 2019 | 23.69 | 24.07 | 23.29 | 23.42 | 793,254 | -0.34(-1.43%) |
Oct 04, 2019 | 23.60 | 23.89 | 23.33 | 23.76 | 544,602 | +0.45(+1.91%) |
Oct 03, 2019 | 22.96 | 23.33 | 22.63 | 23.32 | 720,702 | +0.19(+0.83%) |
Oct 02, 2019 | 23.74 | 23.79 | 22.82 | 23.12 | 809,707 | -0.82(-3.42%) |
Oct 01, 2019 | 24.40 | 24.54 | 23.89 | 23.94 | 1,103,510 | -0.26(-1.09%) |
Sep 30, 2019 | 24.24 | 24.41 | 24.12 | 24.21 | 819,164 | -0.14(-0.56%) |
Sep 27, 2019 | 24.43 | 24.64 | 24.22 | 24.34 | 665,746 | -0.15(-0.63%) |
Sep 26, 2019 | 24.22 | 24.52 | 23.97 | 24.50 | 689,016 | +0.14(+0.56%) |
Sep 25, 2019 | 23.64 | 24.49 | 23.64 | 24.36 | 576,778 | +0.68(+2.86%) |
Sep 24, 2019 | 24.47 | 24.56 | 23.61 | 23.68 | 659,538 | -0.93(-3.80%) |
Sep 23, 2019 | 24.51 | 24.68 | 24.19 | 24.62 | 1,004,952 | -0.18(-0.73%) |
Sep 20, 2019 | 24.44 | 24.93 | 24.40 | 24.80 | 1,777,687 | +0.52(+2.13%) |
Sep 19, 2019 | 24.26 | 24.45 | 23.99 | 24.28 | 978,148 | +0.23(+0.96%) |
Sep 18, 2019 | 24.00 | 24.19 | 23.58 | 24.05 | 1,766,004 | +0.03(+0.11%) |
Sep 17, 2019 | 23.82 | 24.24 | 23.55 | 24.02 | 1,057,616 | +0.13(+0.55%) |
Sep 16, 2019 | 22.82 | 24.13 | 22.82 | 23.89 | 2,048,992 | +1.32(+5.87%) |
Sep 13, 2019 | 22.57 | 23.10 | 22.50 | 22.57 | 1,113,033 | +0.02(+0.07%) |
Sep 12, 2019 | 22.44 | 22.72 | 22.11 | 22.55 | 1,065,244 | -0.19(-0.82%) |
Sep 11, 2019 | 23.51 | 23.82 | 22.41 | 22.74 | 1,583,137 | -0.62(-2.66%) |
Sep 10, 2019 | 22.84 | 23.92 | 22.82 | 23.36 | 1,540,254 | +0.27(+1.17%) |
Sep 09, 2019 | 22.62 | 23.11 | 22.45 | 23.09 | 1,144,623 | +0.67(+2.97%) |
Sep 06, 2019 | 22.16 | 22.69 | 22.09 | 22.42 | 1,355,866 | +0.29(+1.32%) |
Sep 05, 2019 | 22.42 | 22.83 | 22.12 | 22.13 | 1,127,835 | +0.06(+0.27%) |
Sep 04, 2019 | 22.45 | 22.53 | 21.92 | 22.07 | 942,167 | -0.24(-1.08%) |
Sep 03, 2019 | 21.57 | 22.39 | 21.46 | 22.31 | 1,001,329 | +0.45(+2.04%) |
Aug 30, 2019 | 21.58 | 21.99 | 21.45 | 21.87 | 2,299,189 | +0.48(+2.24%) |
Aug 29, 2019 | 21.33 | 21.81 | 21.13 | 21.39 | 1,146,776 | +0.18(+0.83%) |
Aug 28, 2019 | 21.83 | 21.91 | 21.12 | 21.22 | 1,291,034 | -0.78(-3.53%) |
Aug 27, 2019 | 22.40 | 22.62 | 21.92 | 21.99 | 594,913 | -0.30(-1.33%) |
Aug 26, 2019 | 22.19 | 22.50 | 22.08 | 22.29 | 581,580 | +0.24(+1.07%) |
Aug 23, 2019 | 23.17 | 23.27 | 21.98 | 22.05 | 831,273 | -1.30(-5.58%) |
Aug 22, 2019 | 23.14 | 23.67 | 22.87 | 23.35 | 1,139,044 | +0.24(+1.02%) |
Aug 21, 2019 | 23.58 | 23.67 | 22.85 | 23.12 | 1,103,889 | -0.13(-0.54%) |
Aug 20, 2019 | 23.49 | 23.77 | 23.22 | 23.24 | 1,175,846 | -0.30(-1.28%) |
Aug 19, 2019 | 23.44 | 23.75 | 23.37 | 23.55 | 1,353,522 | +0.42(+1.83%) |
Aug 16, 2019 | 22.89 | 23.35 | 22.89 | 23.12 | 914,218 | +0.41(+1.79%) |
Aug 15, 2019 | 24.38 | 24.43 | 22.54 | 22.72 | 1,552,225 | -1.74(-7.10%) |
Aug 14, 2019 | 24.49 | 24.84 | 24.38 | 24.45 | 1,110,479 | -0.58(-2.33%) |
Aug 13, 2019 | 24.46 | 25.29 | 24.41 | 25.04 | 986,366 | +0.58(+2.38%) |
Aug 12, 2019 | 24.84 | 25.18 | 24.39 | 24.45 | 1,441,214 | -0.53(-2.13%) |
Aug 09, 2019 | 25.87 | 26.05 | 24.57 | 24.99 | 1,202,708 | -0.96(-3.69%) |
Aug 08, 2019 | 25.89 | 26.20 | 25.73 | 25.94 | 1,347,832 | +0.27(+1.07%) |
Aug 07, 2019 | 26.33 | 26.43 | 25.36 | 25.67 | 1,530,286 | -1.11(-4.13%) |
Aug 06, 2019 | 26.98 | 27.09 | 26.46 | 26.77 | 616,651 | +0.11(+0.41%) |
Aug 05, 2019 | 26.56 | 26.93 | 26.18 | 26.66 | 1,263,944 | -0.44(-1.62%) |
Aug 02, 2019 | 27.58 | 27.63 | 27.04 | 27.10 | 1,440,085 | -0.48(-1.73%) |
Aug 01, 2019 | 28.56 | 28.78 | 27.53 | 27.58 | 1,611,327 | -1.16(-4.05%) |
Jul 31, 2019 | 28.50 | 29.24 | 28.33 | 28.75 | 1,215,101 | +0.24(+0.86%) |
Jul 30, 2019 | 28.55 | 28.77 | 28.09 | 28.50 | 1,633,920 | -0.49(-1.68%) |
Jul 29, 2019 | 29.85 | 30.07 | 28.98 | 28.99 | 1,409,549 | -0.89(-2.99%) |
Jul 26, 2019 | 29.21 | 30.02 | 29.08 | 29.88 | 844,438 | +0.82(+2.83%) |
Jul 25, 2019 | 29.60 | 29.73 | 27.91 | 29.06 | 1,240,837 | -0.61(-2.06%) |
Jul 24, 2019 | 29.21 | 29.77 | 29.02 | 29.67 | 829,176 | +0.47(+1.59%) |
Jul 23, 2019 | 29.29 | 29.40 | 28.95 | 29.21 | 639,201 | +0.13(+0.45%) |
Jul 22, 2019 | 29.41 | 29.61 | 28.90 | 29.08 | 1,053,020 | -0.15(-0.52%) |
Jul 19, 2019 | 29.36 | 29.66 | 29.21 | 29.23 | 779,822 | -0.11(-0.39%) |
Jul 18, 2019 | 28.76 | 29.42 | 28.76 | 29.34 | 685,874 | +0.50(+1.75%) |
Jul 17, 2019 | 28.98 | 29.21 | 28.58 | 28.84 | 767,503 | -0.21(-0.71%) |
Jul 16, 2019 | 29.05 | 29.39 | 28.88 | 29.04 | 723,001 | +0.02(+0.06%) |
Jul 15, 2019 | 28.66 | 29.05 | 28.55 | 29.03 | 588,293 | +0.38(+1.34%) |
Jul 12, 2019 | 28.71 | 29.11 | 28.39 | 28.64 | 656,313 | +0.09(+0.32%) |
Jul 11, 2019 | 28.43 | 28.61 | 28.25 | 28.55 | 724,228 | +0.19(+0.67%) |
Jul 10, 2019 | 28.20 | 28.59 | 28.06 | 28.36 | 868,174 | +0.43(+1.53%) |
Jul 09, 2019 | 28.04 | 28.30 | 27.74 | 27.93 | 1,280,098 | +0.01(+0.02%) |
Jul 08, 2019 | 27.75 | 28.16 | 27.71 | 27.93 | 984,998 | +0.22(+0.80%) |
Jul 05, 2019 | 27.34 | 27.81 | 27.24 | 27.71 | 487,204 | +0.19(+0.69%) |
Jul 03, 2019 | 27.46 | 27.61 | 27.26 | 27.52 | 313,849 | +0.09(+0.32%) |
Jul 02, 2019 | 27.05 | 27.44 | 26.75 | 27.43 | 1,094,676 | +0.35(+1.28%) |
Jul 01, 2019 | 27.34 | 27.49 | 27.00 | 27.08 | 861,153 | +0.01(+0.02%) |
Jun 28, 2019 | 26.97 | 27.31 | 26.87 | 27.08 | 3,972,406 | +0.18(+0.68%) |
Jun 27, 2019 | 26.45 | 27.03 | 26.45 | 26.89 | 1,116,628 | +0.52(+1.97%) |
Jun 26, 2019 | 26.45 | 26.69 | 26.27 | 26.37 | 807,502 | +0.16(+0.62%) |
Jun 25, 2019 | 25.96 | 26.45 | 25.93 | 26.21 | 809,758 | +0.34(+1.30%) |
Jun 24, 2019 | 26.21 | 26.27 | 25.82 | 25.88 | 849,148 | -0.45(-1.71%) |
Jun 21, 2019 | 25.96 | 27.08 | 25.76 | 26.32 | 2,584,085 | +0.40(+1.53%) |
Jun 20, 2019 | 25.73 | 26.16 | 25.72 | 25.93 | 1,222,735 | +0.40(+1.55%) |
Jun 19, 2019 | 25.23 | 25.73 | 25.09 | 25.53 | 834,633 | +0.32(+1.29%) |
Jun 18, 2019 | 24.92 | 25.59 | 24.86 | 25.21 | 744,328 | +0.30(+1.22%) |
Jun 17, 2019 | 24.58 | 24.97 | 24.52 | 24.91 | 628,200 | +0.22(+0.88%) |
Jun 14, 2019 | 24.58 | 24.75 | 24.07 | 24.69 | 703,206 | +0.08(+0.31%) |
Jun 13, 2019 | 24.33 | 24.71 | 24.33 | 24.61 | 654,729 | +0.61(+2.53%) |
Jun 12, 2019 | 24.11 | 24.32 | 23.96 | 24.01 | 592,663 | -0.18(-0.76%) |
Jun 11, 2019 | 24.36 | 24.53 | 24.04 | 24.19 | 654,502 | -0.02(-0.09%) |
Jun 10, 2019 | 24.34 | 24.81 | 24.15 | 24.21 | 824,474 | +0.02(+0.09%) |
Jun 07, 2019 | 24.33 | 24.45 | 24.11 | 24.19 | 691,944 | -0.04(-0.18%) |
Jun 06, 2019 | 24.93 | 25.12 | 23.82 | 24.23 | 953,536 | -0.67(-2.68%) |
Jun 05, 2019 | 24.68 | 25.12 | 24.27 | 24.90 | 982,031 | +0.16(+0.63%) |
Jun 04, 2019 | 23.88 | 24.88 | 23.79 | 24.74 | 922,444 | +1.09(+4.63%) |
Jun 03, 2019 | 23.09 | 23.66 | 23.03 | 23.65 | 782,532 | +0.64(+2.80%) |
May 31, 2019 | 23.35 | 23.54 | 22.90 | 23.00 | 818,592 | -0.74(-3.12%) |
May 30, 2019 | 23.95 | 24.28 | 23.67 | 23.75 | 580,556 | -0.25(-1.06%) |
May 29, 2019 | 23.62 | 24.03 | 23.43 | 24.00 | 601,829 | +0.16(+0.68%) |
May 28, 2019 | 24.06 | 24.22 | 23.71 | 23.84 | 745,310 | -0.20(-0.83%) |
May 24, 2019 | 24.13 | 24.16 | 23.67 | 24.04 | 825,607 | +0.21(+0.86%) |
May 23, 2019 | 24.62 | 24.62 | 23.60 | 23.83 | 1,324,437 | -1.31(-5.21%) |
May 22, 2019 | 25.97 | 26.43 | 25.12 | 25.14 | 1,586,230 | -0.45(-1.76%) |
May 21, 2019 | 25.32 | 25.73 | 25.24 | 25.59 | 763,133 | +0.47(+1.88%) |
May 20, 2019 | 25.08 | 25.34 | 24.88 | 25.12 | 629,219 | -0.09(-0.36%) |
May 17, 2019 | 25.10 | 25.45 | 25.10 | 25.21 | 1,211,272 | -0.06(-0.26%) |
May 16, 2019 | 24.48 | 25.33 | 24.40 | 25.28 | 1,205,450 | +0.84(+3.46%) |
May 15, 2019 | 23.99 | 24.47 | 23.78 | 24.43 | 800,256 | +0.27(+1.12%) |
May 14, 2019 | 23.71 | 24.24 | 23.71 | 24.16 | 779,951 | +0.53(+2.22%) |
May 13, 2019 | 23.58 | 23.92 | 23.52 | 23.64 | 976,613 | -0.30(-1.24%) |
May 10, 2019 | 23.69 | 24.08 | 23.39 | 23.94 | 940,808 | +0.18(+0.75%) |
May 09, 2019 | 23.83 | 23.97 | 23.28 | 23.76 | 789,666 | -0.21(-0.86%) |
May 08, 2019 | 24.21 | 24.22 | 23.80 | 23.96 | 959,918 | -0.29(-1.18%) |
May 07, 2019 | 23.99 | 24.33 | 23.50 | 24.25 | 863,012 | -0.11(-0.44%) |
May 06, 2019 | 24.10 | 24.51 | 23.99 | 24.36 | 730,937 | -0.06(-0.24%) |
May 03, 2019 | 24.02 | 24.48 | 23.91 | 24.42 | 731,268 | +0.65(+2.73%) |
May 02, 2019 | 23.87 | 23.97 | 23.29 | 23.77 | 989,822 | -0.06(-0.27%) |
May 01, 2019 | 24.27 | 24.59 | 23.79 | 23.83 | 1,020,361 | -0.46(-1.89%) |
Apr 30, 2019 | 24.41 | 24.66 | 24.15 | 24.29 | 1,401,159 | +0.15(+0.64%) |
Apr 29, 2019 | 24.31 | 24.40 | 23.97 | 24.14 | 947,795 | -0.17(-0.68%) |
Apr 26, 2019 | 24.41 | 24.42 | 23.53 | 24.30 | 1,626,110 | -0.10(-0.41%) |
Apr 25, 2019 | 22.51 | 24.61 | 22.37 | 24.40 | 3,058,856 | +2.17(+9.78%) |
Apr 24, 2019 | 22.88 | 22.92 | 22.02 | 22.23 | 1,111,604 | -0.55(-2.43%) |
Apr 23, 2019 | 23.02 | 23.02 | 22.45 | 22.78 | 831,442 | -0.20(-0.86%) |
Apr 22, 2019 | 22.83 | 23.17 | 22.67 | 22.98 | 621,549 | +0.35(+1.55%) |
Apr 18, 2019 | 22.95 | 22.99 | 22.41 | 22.63 | 604,815 | -0.32(-1.39%) |
Apr 17, 2019 | 23.03 | 23.19 | 22.88 | 22.95 | 532,387 | -0.08(-0.35%) |
Apr 16, 2019 | 22.87 | 23.11 | 22.57 | 23.03 | 769,298 | +0.14(+0.61%) |
Apr 15, 2019 | 23.28 | 23.30 | 22.77 | 22.89 | 743,602 | -0.41(-1.76%) |
Apr 12, 2019 | 23.36 | 23.55 | 23.00 | 23.30 | 630,728 | +0.21(+0.90%) |
Apr 11, 2019 | 22.95 | 23.35 | 22.86 | 23.09 | 700,018 | +0.04(+0.18%) |
Apr 10, 2019 | 22.39 | 23.18 | 22.31 | 23.05 | 819,786 | +0.80(+3.62%) |
Apr 09, 2019 | 22.91 | 22.97 | 22.16 | 22.25 | 1,079,859 | -0.75(-3.27%) |
Apr 08, 2019 | 23.25 | 23.39 | 22.86 | 23.00 | 977,315 | -0.09(-0.37%) |
Apr 05, 2019 | 22.66 | 23.08 | 22.54 | 23.08 | 751,841 | +0.33(+1.45%) |
Apr 04, 2019 | 22.48 | 22.76 | 22.36 | 22.75 | 545,530 | +0.35(+1.54%) |
Apr 03, 2019 | 22.48 | 22.70 | 22.34 | 22.40 | 529,518 | +0.09(+0.41%) |
Apr 02, 2019 | 22.27 | 22.42 | 21.94 | 22.31 | 932,454 | +0.06(+0.26%) |
Apr 01, 2019 | 22.19 | 22.34 | 22.06 | 22.26 | 611,156 | +0.31(+1.43%) |
Mar 29, 2019 | 22.32 | 22.50 | 21.91 | 21.94 | 641,055 | -0.27(-1.22%) |
Mar 28, 2019 | 22.37 | 22.49 | 22.06 | 22.21 | 1,054,816 | -0.15(-0.69%) |
Mar 27, 2019 | 22.25 | 22.41 | 22.05 | 22.37 | 780,112 | +0.07(+0.33%) |
Mar 26, 2019 | 22.06 | 22.46 | 21.96 | 22.29 | 530,168 | +0.39(+1.77%) |
Mar 25, 2019 | 21.60 | 22.27 | 21.32 | 21.90 | 622,984 | +0.24(+1.11%) |
Mar 22, 2019 | 22.11 | 22.23 | 21.55 | 21.66 | 880,841 | -0.64(-2.87%) |
Mar 21, 2019 | 22.12 | 22.55 | 22.10 | 22.30 | 1,060,573 | +0.18(+0.82%) |
Mar 20, 2019 | 22.00 | 22.43 | 21.70 | 22.12 | 1,258,050 | +0.17(+0.75%) |
Mar 19, 2019 | 22.30 | 22.35 | 21.80 | 21.96 | 1,511,458 | -0.22(-0.98%) |
Mar 18, 2019 | 21.86 | 22.29 | 21.86 | 22.18 | 571,343 | +0.32(+1.46%) |
Mar 15, 2019 | 21.77 | 22.19 | 21.69 | 21.86 | 1,818,389 | -0.02(-0.07%) |
Mar 14, 2019 | 21.63 | 21.93 | 21.54 | 21.87 | 662,841 | +0.27(+1.26%) |
Mar 13, 2019 | 21.44 | 21.75 | 21.34 | 21.60 | 778,279 | +0.31(+1.48%) |
Mar 12, 2019 | 21.06 | 21.36 | 20.95 | 21.29 | 675,654 | +0.28(+1.34%) |
Mar 11, 2019 | 20.65 | 21.23 | 20.61 | 21.00 | 658,351 | +0.50(+2.44%) |
Mar 08, 2019 | 20.65 | 20.83 | 20.30 | 20.50 | 872,391 | -0.45(-2.14%) |
Mar 07, 2019 | 21.32 | 21.34 | 20.84 | 20.95 | 743,320 | -0.24(-1.13%) |
Mar 06, 2019 | 21.07 | 21.46 | 20.98 | 21.19 | 1,048,858 | +0.13(+0.61%) |
Mar 05, 2019 | 21.28 | 21.45 | 20.92 | 21.06 | 713,905 | -0.18(-0.85%) |
Mar 04, 2019 | 21.57 | 21.73 | 20.96 | 21.24 | 804,089 | -0.27(-1.24%) |