Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.71 | 18.97 | 17.85 | 18.09 | 843,727 | -0.82(-4.33%) |
Mar 30, 2020 | 19.35 | 19.35 | 17.78 | 18.91 | 854,556 | -0.49(-2.53%) |
Mar 27, 2020 | 19.71 | 20.24 | 18.88 | 19.40 | 955,531 | -1.36(-6.57%) |
Mar 26, 2020 | 20.50 | 21.26 | 19.88 | 20.77 | 730,537 | +0.46(+2.27%) |
Mar 25, 2020 | 19.21 | 21.84 | 19.21 | 20.31 | 1,311,180 | +1.32(+6.94%) |
Mar 24, 2020 | 15.63 | 19.36 | 15.63 | 18.99 | 1,567,324 | +3.74(+24.55%) |
Mar 23, 2020 | 15.61 | 15.61 | 14.22 | 15.24 | 1,435,784 | -0.51(-3.27%) |
Mar 20, 2020 | 15.14 | 16.46 | 14.37 | 15.76 | 1,297,938 | +0.80(+5.32%) |
Mar 19, 2020 | 12.80 | 15.70 | 12.36 | 14.96 | 1,168,704 | +1.96(+15.12%) |
Mar 18, 2020 | 13.94 | 14.94 | 12.28 | 13.00 | 1,308,085 | -2.03(-13.49%) |
Mar 17, 2020 | 15.93 | 16.67 | 14.18 | 15.03 | 2,272,031 | -0.55(-3.50%) |
Mar 16, 2020 | 19.50 | 20.26 | 15.42 | 15.57 | 1,540,804 | -6.39(-29.11%) |
Mar 13, 2020 | 21.98 | 22.60 | 19.65 | 21.97 | 1,245,102 | +0.96(+4.57%) |
Mar 12, 2020 | 22.22 | 22.70 | 20.49 | 21.01 | 1,187,511 | -5.47(-20.67%) |
Mar 11, 2020 | 28.17 | 28.80 | 26.08 | 26.48 | 669,400 | -2.46(-8.51%) |
Mar 10, 2020 | 29.20 | 29.38 | 27.42 | 28.95 | 668,175 | +0.41(+1.45%) |
Mar 09, 2020 | 32.18 | 32.75 | 28.15 | 28.53 | 901,458 | -2.87(-9.14%) |
Mar 06, 2020 | 31.17 | 31.57 | 30.35 | 31.40 | 545,028 | -0.71(-2.21%) |
Mar 05, 2020 | 32.43 | 32.75 | 31.74 | 32.11 | 494,292 | -0.96(-2.90%) |
Mar 04, 2020 | 32.57 | 33.31 | 32.01 | 33.07 | 533,519 | +1.16(+3.64%) |
Mar 03, 2020 | 32.13 | 33.29 | 31.57 | 31.91 | 764,061 | -0.24(-0.75%) |
Mar 02, 2020 | 30.93 | 32.20 | 30.73 | 32.15 | 853,620 | +1.47(+4.80%) |
Feb 28, 2020 | 30.52 | 31.34 | 29.60 | 30.68 | 1,023,115 | -0.91(-2.89%) |
Feb 27, 2020 | 31.82 | 32.93 | 31.11 | 31.59 | 995,768 | -0.70(-2.17%) |
Feb 26, 2020 | 33.12 | 33.59 | 32.27 | 32.29 | 768,257 | -1.04(-3.13%) |
Feb 25, 2020 | 35.58 | 35.67 | 33.16 | 33.34 | 456,431 | -2.04(-5.77%) |
Feb 24, 2020 | 34.96 | 35.69 | 34.71 | 35.38 | 404,615 | -0.36(-1.00%) |
Feb 21, 2020 | 35.50 | 35.89 | 35.30 | 35.74 | 382,161 | +0.25(+0.70%) |
Feb 20, 2020 | 35.25 | 35.68 | 34.70 | 35.49 | 645,839 | +0.22(+0.62%) |
Feb 19, 2020 | 35.00 | 35.52 | 34.86 | 35.27 | 524,088 | +0.48(+1.37%) |
Feb 18, 2020 | 34.92 | 35.27 | 34.69 | 34.79 | 469,383 | -0.12(-0.33%) |
Feb 14, 2020 | 34.91 | 35.15 | 34.58 | 34.91 | 448,719 | -0.08(-0.22%) |
Feb 13, 2020 | 34.11 | 35.08 | 33.89 | 34.99 | 359,039 | +0.70(+2.05%) |
Feb 12, 2020 | 34.54 | 34.60 | 33.92 | 34.29 | 376,943 | -0.02(-0.05%) |
Feb 11, 2020 | 34.77 | 34.77 | 34.19 | 34.30 | 618,196 | -0.33(-0.95%) |
Feb 10, 2020 | 34.66 | 34.80 | 34.35 | 34.63 | 651,352 | +0.03(+0.09%) |
Feb 07, 2020 | 34.51 | 34.85 | 34.32 | 34.60 | 595,072 | +0.15(+0.45%) |
Feb 06, 2020 | 34.38 | 34.64 | 34.17 | 34.44 | 701,023 | +0.22(+0.66%) |
Feb 05, 2020 | 33.34 | 34.23 | 32.76 | 34.22 | 768,715 | +1.18(+3.56%) |
Feb 04, 2020 | 33.96 | 34.00 | 32.93 | 33.04 | 718,791 | -0.68(-2.02%) |
Feb 03, 2020 | 32.80 | 33.89 | 32.59 | 33.72 | 1,178,116 | +1.11(+3.39%) |
Jan 31, 2020 | 33.75 | 33.96 | 31.84 | 32.62 | 1,017,152 | -1.79(-5.20%) |
Jan 30, 2020 | 36.65 | 37.92 | 33.45 | 34.41 | 1,281,659 | -1.05(-2.97%) |
Jan 29, 2020 | 35.16 | 35.68 | 34.65 | 35.46 | 648,940 | +0.33(+0.93%) |
Jan 28, 2020 | 34.77 | 35.33 | 34.65 | 35.13 | 514,075 | +0.92(+2.69%) |
Jan 27, 2020 | 34.01 | 34.54 | 33.97 | 34.21 | 518,670 | -0.05(-0.14%) |
Jan 24, 2020 | 34.65 | 34.95 | 34.00 | 34.26 | 532,671 | -0.39(-1.14%) |
Jan 23, 2020 | 33.79 | 34.72 | 33.79 | 34.65 | 743,495 | +0.91(+2.71%) |
Jan 22, 2020 | 33.62 | 34.02 | 33.49 | 33.74 | 760,003 | +0.31(+0.93%) |
Jan 21, 2020 | 32.86 | 33.53 | 32.86 | 33.43 | 521,928 | +0.57(+1.74%) |
Jan 17, 2020 | 33.00 | 33.56 | 32.73 | 32.86 | 479,442 | +0.05(+0.14%) |
Jan 16, 2020 | 32.83 | 32.98 | 32.66 | 32.81 | 266,053 | +0.12(+0.38%) |
Jan 15, 2020 | 31.84 | 32.90 | 31.75 | 32.69 | 446,891 | +0.91(+2.85%) |
Jan 14, 2020 | 31.29 | 31.87 | 31.19 | 31.78 | 695,204 | +0.59(+1.89%) |
Jan 13, 2020 | 30.93 | 31.30 | 30.93 | 31.19 | 364,351 | +0.32(+1.03%) |
Jan 10, 2020 | 30.66 | 31.25 | 30.43 | 30.88 | 744,550 | +0.08(+0.25%) |
Jan 09, 2020 | 30.98 | 31.12 | 30.67 | 30.80 | 836,032 | -0.09(-0.28%) |
Jan 08, 2020 | 30.46 | 31.14 | 30.40 | 30.88 | 711,073 | +0.74(+2.44%) |
Jan 07, 2020 | 30.16 | 30.47 | 29.99 | 30.15 | 556,513 | +0.08(+0.26%) |
Jan 06, 2020 | 29.45 | 30.36 | 29.35 | 30.07 | 604,885 | +0.45(+1.52%) |
Jan 03, 2020 | 29.03 | 29.73 | 29.03 | 29.62 | 551,921 | +0.37(+1.27%) |
Jan 02, 2020 | 29.60 | 29.82 | 29.07 | 29.25 | 599,265 | -0.29(-0.97%) |
Dec 31, 2019 | 29.34 | 29.76 | 29.20 | 29.54 | 535,900 | +0.05(+0.18%) |
Dec 30, 2019 | 29.24 | 29.50 | 28.76 | 29.48 | 594,410 | +0.24(+0.82%) |
Dec 27, 2019 | 29.44 | 29.49 | 29.13 | 29.24 | 490,424 | -0.10(-0.34%) |
Dec 26, 2019 | 29.65 | 29.82 | 29.28 | 29.34 | 296,612 | -0.31(-1.04%) |
Dec 24, 2019 | 29.37 | 29.77 | 29.23 | 29.65 | 203,611 | +0.34(+1.16%) |
Dec 23, 2019 | 29.85 | 30.12 | 29.23 | 29.31 | 608,870 | -0.53(-1.79%) |
Dec 20, 2019 | 29.11 | 30.06 | 29.11 | 29.85 | 2,796,813 | +0.78(+2.69%) |
Dec 19, 2019 | 29.61 | 29.62 | 28.92 | 29.06 | 591,864 | -0.44(-1.50%) |
Dec 18, 2019 | 29.86 | 29.96 | 29.33 | 29.51 | 739,060 | -0.20(-0.68%) |
Dec 17, 2019 | 30.13 | 30.54 | 29.60 | 29.71 | 598,488 | -0.48(-1.59%) |
Dec 16, 2019 | 30.50 | 30.77 | 30.07 | 30.19 | 614,660 | -0.30(-0.99%) |
Dec 13, 2019 | 30.38 | 30.53 | 30.06 | 30.49 | 451,794 | +0.07(+0.23%) |
Dec 12, 2019 | 31.21 | 31.34 | 30.38 | 30.42 | 719,016 | -0.91(-2.92%) |
Dec 11, 2019 | 30.59 | 31.42 | 30.50 | 31.33 | 355,375 | +0.73(+2.38%) |
Dec 10, 2019 | 30.98 | 30.98 | 30.45 | 30.60 | 429,250 | -0.39(-1.27%) |
Dec 09, 2019 | 30.57 | 31.01 | 30.49 | 31.00 | 684,097 | +0.32(+1.03%) |
Dec 06, 2019 | 31.07 | 31.38 | 30.54 | 30.68 | 601,790 | -0.33(-1.07%) |
Dec 05, 2019 | 30.73 | 31.16 | 30.64 | 31.02 | 775,487 | +0.28(+0.91%) |
Dec 04, 2019 | 30.36 | 30.98 | 30.23 | 30.74 | 488,505 | +0.44(+1.46%) |
Dec 03, 2019 | 30.03 | 30.43 | 29.97 | 30.30 | 501,952 | +0.18(+0.59%) |
Dec 02, 2019 | 30.63 | 30.63 | 29.80 | 30.12 | 533,353 | -0.51(-1.67%) |
Nov 29, 2019 | 30.70 | 31.09 | 30.54 | 30.63 | 344,950 | -0.14(-0.45%) |
Nov 27, 2019 | 31.06 | 31.27 | 30.72 | 30.77 | 435,774 | -0.21(-0.67%) |
Nov 26, 2019 | 30.55 | 30.99 | 30.44 | 30.98 | 491,946 | +0.48(+1.57%) |
Nov 25, 2019 | 30.07 | 30.57 | 29.95 | 30.50 | 495,749 | +0.66(+2.20%) |
Nov 22, 2019 | 29.87 | 30.16 | 29.56 | 29.84 | 414,974 | +0.09(+0.31%) |
Nov 21, 2019 | 30.29 | 30.55 | 29.57 | 29.75 | 423,417 | -0.67(-2.21%) |
Nov 20, 2019 | 30.26 | 30.74 | 29.89 | 30.42 | 1,294,426 | +0.26(+0.87%) |
Nov 19, 2019 | 30.76 | 30.91 | 30.16 | 30.16 | 578,040 | -0.55(-1.79%) |
Nov 18, 2019 | 30.24 | 31.12 | 30.13 | 30.71 | 952,401 | +0.65(+2.16%) |
Nov 15, 2019 | 29.96 | 30.31 | 29.80 | 30.06 | 908,757 | +0.19(+0.62%) |
Nov 14, 2019 | 29.46 | 30.04 | 29.46 | 29.87 | 591,023 | +0.29(+0.99%) |
Nov 13, 2019 | 29.87 | 30.06 | 29.34 | 29.58 | 528,634 | -0.39(-1.29%) |
Nov 12, 2019 | 29.81 | 30.30 | 29.15 | 29.96 | 1,029,243 | +0.39(+1.34%) |
Nov 11, 2019 | 28.78 | 29.58 | 28.55 | 29.57 | 688,273 | +0.73(+2.53%) |
Nov 08, 2019 | 28.43 | 28.85 | 28.27 | 28.84 | 686,204 | +0.55(+1.95%) |
Nov 07, 2019 | 29.26 | 29.37 | 27.99 | 28.29 | 1,203,634 | -0.96(-3.28%) |
Nov 06, 2019 | 29.11 | 29.61 | 28.55 | 29.25 | 709,129 | +0.12(+0.40%) |
Nov 05, 2019 | 28.62 | 29.27 | 28.32 | 29.13 | 1,293,019 | +0.55(+1.91%) |
Nov 04, 2019 | 30.36 | 30.38 | 28.36 | 28.58 | 1,252,177 | -1.80(-5.92%) |
Nov 01, 2019 | 29.94 | 31.56 | 29.74 | 30.38 | 1,872,023 | +0.65(+2.20%) |
Oct 31, 2019 | 31.91 | 32.30 | 27.49 | 29.73 | 3,777,503 | -3.74(-11.17%) |
Oct 30, 2019 | 33.67 | 33.72 | 32.42 | 33.47 | 1,639,022 | -0.12(-0.34%) |
Oct 29, 2019 | 33.52 | 34.18 | 33.37 | 33.58 | 640,242 | -0.06(-0.18%) |
Oct 28, 2019 | 34.62 | 34.68 | 33.54 | 33.65 | 605,821 | -0.88(-2.56%) |
Oct 25, 2019 | 35.04 | 35.28 | 34.45 | 34.53 | 749,616 | -0.56(-1.60%) |
Oct 24, 2019 | 35.06 | 35.23 | 34.94 | 35.09 | 330,275 | +0.01(+0.02%) |
Oct 23, 2019 | 35.29 | 35.54 | 34.90 | 35.08 | 622,207 | -0.06(-0.17%) |
Oct 22, 2019 | 35.47 | 35.56 | 34.87 | 35.14 | 1,067,188 | -0.06(-0.17%) |
Oct 21, 2019 | 35.57 | 35.97 | 35.17 | 35.20 | 738,890 | -0.12(-0.35%) |
Oct 18, 2019 | 34.88 | 35.48 | 34.77 | 35.33 | 666,543 | +0.51(+1.48%) |
Oct 17, 2019 | 34.73 | 35.34 | 34.73 | 34.81 | 598,908 | +0.20(+0.58%) |
Oct 16, 2019 | 34.06 | 34.62 | 33.89 | 34.61 | 648,183 | +0.52(+1.53%) |
Oct 15, 2019 | 33.62 | 34.20 | 33.56 | 34.09 | 528,553 | +0.68(+2.05%) |
Oct 14, 2019 | 33.22 | 33.65 | 33.07 | 33.41 | 535,980 | +0.11(+0.32%) |
Oct 11, 2019 | 33.91 | 34.00 | 33.25 | 33.30 | 543,494 | -0.22(-0.64%) |
Oct 10, 2019 | 33.61 | 33.78 | 33.38 | 33.52 | 554,077 | -0.16(-0.48%) |
Oct 09, 2019 | 33.71 | 34.08 | 33.63 | 33.68 | 624,383 | +0.02(+0.07%) |
Oct 08, 2019 | 33.46 | 34.00 | 33.41 | 33.65 | 557,427 | -0.04(-0.11%) |
Oct 07, 2019 | 33.26 | 34.10 | 33.22 | 33.69 | 783,081 | +0.08(+0.23%) |
Oct 04, 2019 | 32.60 | 33.62 | 32.55 | 33.62 | 759,512 | +1.08(+3.33%) |
Oct 03, 2019 | 32.69 | 32.84 | 32.15 | 32.53 | 450,023 | -0.16(-0.49%) |
Oct 02, 2019 | 33.02 | 33.12 | 32.41 | 32.69 | 533,057 | -0.32(-0.98%) |
Oct 01, 2019 | 33.12 | 33.37 | 32.94 | 33.02 | 745,295 | -0.08(-0.26%) |
Sep 30, 2019 | 32.53 | 33.30 | 32.53 | 33.10 | 635,773 | +0.68(+2.08%) |
Sep 27, 2019 | 33.02 | 33.10 | 32.29 | 32.42 | 468,233 | -0.48(-1.47%) |
Sep 26, 2019 | 33.05 | 33.22 | 32.49 | 32.91 | 364,623 | -0.02(-0.07%) |
Sep 25, 2019 | 32.65 | 33.03 | 32.14 | 32.93 | 789,975 | +0.49(+1.52%) |
Sep 24, 2019 | 32.75 | 32.88 | 32.30 | 32.44 | 672,382 | -0.07(-0.21%) |
Sep 23, 2019 | 32.49 | 32.93 | 32.38 | 32.51 | 453,316 | -0.08(-0.24%) |
Sep 20, 2019 | 32.52 | 32.83 | 32.36 | 32.59 | 913,941 | +0.08(+0.24%) |
Sep 19, 2019 | 33.02 | 33.06 | 32.41 | 32.51 | 690,299 | -0.41(-1.26%) |
Sep 18, 2019 | 32.87 | 33.43 | 32.43 | 32.92 | 768,348 | +0.15(+0.45%) |
Sep 17, 2019 | 32.33 | 32.85 | 32.24 | 32.78 | 871,722 | +0.31(+0.95%) |
Sep 16, 2019 | 32.62 | 32.98 | 32.24 | 32.47 | 877,715 | -0.08(-0.24%) |
Sep 13, 2019 | 31.97 | 33.80 | 31.97 | 32.55 | 2,237,652 | +1.62(+5.24%) |
Sep 12, 2019 | 30.52 | 31.43 | 30.35 | 30.93 | 782,190 | +0.63(+2.08%) |
Sep 11, 2019 | 29.72 | 30.35 | 29.61 | 30.30 | 665,933 | +0.89(+3.03%) |
Sep 10, 2019 | 30.21 | 30.21 | 28.68 | 29.41 | 1,368,581 | -0.91(-3.01%) |
Sep 09, 2019 | 29.94 | 30.34 | 29.76 | 30.32 | 713,331 | +0.39(+1.31%) |
Sep 06, 2019 | 29.93 | 30.19 | 29.83 | 29.93 | 379,821 | -0.02(-0.08%) |
Sep 05, 2019 | 30.04 | 30.21 | 29.59 | 29.95 | 791,552 | +0.02(+0.05%) |
Sep 04, 2019 | 29.78 | 30.08 | 29.54 | 29.94 | 526,571 | +0.33(+1.12%) |
Sep 03, 2019 | 29.53 | 29.79 | 29.32 | 29.61 | 581,395 | -0.09(-0.31%) |
Aug 30, 2019 | 28.80 | 29.85 | 28.58 | 29.70 | 1,219,413 | +1.04(+3.62%) |
Aug 29, 2019 | 28.70 | 28.87 | 28.48 | 28.66 | 289,032 | +0.20(+0.70%) |
Aug 28, 2019 | 28.09 | 28.47 | 27.74 | 28.46 | 327,409 | +0.34(+1.20%) |
Aug 27, 2019 | 28.40 | 28.54 | 28.07 | 28.12 | 293,217 | -0.17(-0.60%) |
Aug 26, 2019 | 28.34 | 28.47 | 28.13 | 28.29 | 283,716 | +0.10(+0.35%) |
Aug 23, 2019 | 28.58 | 28.98 | 28.14 | 28.19 | 570,318 | -0.51(-1.79%) |
Aug 22, 2019 | 28.60 | 29.02 | 28.31 | 28.71 | 383,605 | +0.20(+0.70%) |
Aug 21, 2019 | 28.75 | 28.76 | 28.38 | 28.51 | 334,843 | +0.04(+0.13%) |
Aug 20, 2019 | 28.07 | 28.52 | 27.99 | 28.47 | 468,052 | +0.41(+1.48%) |
Aug 19, 2019 | 27.95 | 28.30 | 27.77 | 28.05 | 367,958 | +0.29(+1.05%) |
Aug 16, 2019 | 27.53 | 27.90 | 27.43 | 27.76 | 273,700 | +0.29(+1.06%) |
Aug 15, 2019 | 27.60 | 27.76 | 27.41 | 27.47 | 323,918 | -0.02(-0.08%) |
Aug 14, 2019 | 27.58 | 27.75 | 27.31 | 27.49 | 353,383 | -0.42(-1.51%) |
Aug 13, 2019 | 27.53 | 28.21 | 27.53 | 27.92 | 319,339 | +0.40(+1.45%) |
Aug 12, 2019 | 27.71 | 27.71 | 27.23 | 27.52 | 175,043 | -0.21(-0.75%) |
Aug 09, 2019 | 28.20 | 28.26 | 27.67 | 27.72 | 359,638 | -0.55(-1.93%) |
Aug 08, 2019 | 28.28 | 28.49 | 28.11 | 28.27 | 446,148 | +0.05(+0.16%) |
Aug 07, 2019 | 27.50 | 28.28 | 27.36 | 28.22 | 460,513 | +0.48(+1.72%) |
Aug 06, 2019 | 27.08 | 27.82 | 27.08 | 27.75 | 711,111 | +0.68(+2.50%) |
Aug 05, 2019 | 27.12 | 27.26 | 26.75 | 27.07 | 640,052 | -0.42(-1.52%) |
Aug 02, 2019 | 27.46 | 27.64 | 27.07 | 27.49 | 496,118 | -0.11(-0.39%) |
Aug 01, 2019 | 27.80 | 28.16 | 27.36 | 27.60 | 724,092 | +0.08(+0.28%) |
Jul 31, 2019 | 27.66 | 28.18 | 26.80 | 27.52 | 1,129,644 | -1.19(-4.14%) |
Jul 30, 2019 | 27.93 | 28.79 | 27.90 | 28.71 | 893,910 | +0.84(+3.01%) |
Jul 29, 2019 | 28.43 | 28.43 | 27.72 | 27.87 | 918,366 | -0.59(-2.09%) |
Jul 26, 2019 | 28.47 | 28.68 | 28.19 | 28.47 | 352,850 | -0.01(-0.03%) |
Jul 25, 2019 | 28.33 | 28.69 | 28.21 | 28.47 | 672,283 | +0.30(+1.05%) |
Jul 24, 2019 | 27.76 | 28.27 | 27.65 | 28.18 | 821,764 | +0.40(+1.43%) |
Jul 23, 2019 | 28.28 | 28.28 | 27.60 | 27.78 | 672,658 | -0.55(-1.94%) |
Jul 22, 2019 | 28.60 | 28.74 | 28.22 | 28.33 | 517,352 | -0.14(-0.51%) |
Jul 19, 2019 | 28.55 | 28.83 | 28.36 | 28.47 | 588,566 | -0.13(-0.45%) |
Jul 18, 2019 | 28.63 | 28.75 | 28.31 | 28.60 | 534,211 | +0.03(+0.11%) |
Jul 17, 2019 | 28.47 | 28.74 | 28.21 | 28.57 | 518,380 | +0.11(+0.37%) |
Jul 16, 2019 | 28.39 | 28.61 | 28.17 | 28.47 | 520,674 | +0.02(+0.05%) |
Jul 15, 2019 | 28.47 | 28.68 | 28.11 | 28.45 | 585,473 | +0.09(+0.32%) |
Jul 12, 2019 | 27.85 | 28.63 | 27.85 | 28.36 | 604,324 | +0.58(+2.08%) |
Jul 11, 2019 | 27.86 | 27.88 | 27.21 | 27.78 | 522,095 | -0.09(-0.33%) |
Jul 10, 2019 | 27.86 | 27.99 | 27.57 | 27.87 | 499,211 | +0.35(+1.27%) |
Jul 09, 2019 | 27.75 | 28.09 | 27.32 | 27.52 | 1,117,707 | -0.05(-0.17%) |
Jul 08, 2019 | 25.75 | 27.63 | 25.52 | 27.57 | 2,075,440 | +2.43(+9.66%) |
Jul 05, 2019 | 25.30 | 25.33 | 24.79 | 25.14 | 206,037 | -0.31(-1.23%) |
Jul 03, 2019 | 25.40 | 25.57 | 25.21 | 25.45 | 204,593 | +0.08(+0.30%) |
Jul 02, 2019 | 25.21 | 25.43 | 25.10 | 25.37 | 386,939 | +0.16(+0.63%) |
Jul 01, 2019 | 25.11 | 25.29 | 24.77 | 25.21 | 463,886 | +0.25(+1.01%) |
Jun 28, 2019 | 24.53 | 25.17 | 24.53 | 24.96 | 1,047,653 | +0.43(+1.77%) |
Jun 27, 2019 | 23.76 | 24.56 | 23.74 | 24.53 | 761,746 | +0.89(+3.77%) |
Jun 26, 2019 | 23.84 | 23.99 | 23.44 | 23.64 | 606,966 | -0.21(-0.86%) |
Jun 25, 2019 | 24.85 | 24.89 | 23.77 | 23.84 | 794,741 | -0.69(-2.79%) |
Jun 24, 2019 | 24.85 | 24.92 | 24.47 | 24.53 | 518,254 | -0.18(-0.74%) |
Jun 21, 2019 | 25.20 | 25.22 | 24.60 | 24.71 | 827,827 | -0.68(-2.67%) |
Jun 20, 2019 | 25.18 | 25.53 | 25.14 | 25.39 | 452,748 | +0.27(+1.09%) |
Jun 19, 2019 | 25.30 | 25.30 | 24.50 | 25.11 | 561,931 | -0.21(-0.81%) |
Jun 18, 2019 | 25.60 | 25.89 | 25.15 | 25.32 | 457,197 | -0.30(-1.19%) |
Jun 17, 2019 | 25.56 | 25.68 | 25.19 | 25.62 | 602,931 | +0.09(+0.36%) |
Jun 14, 2019 | 25.38 | 25.71 | 25.29 | 25.53 | 414,701 | +0.08(+0.30%) |
Jun 13, 2019 | 25.50 | 25.71 | 25.19 | 25.46 | 695,049 | +0.11(+0.45%) |
Jun 12, 2019 | 25.37 | 25.66 | 25.24 | 25.34 | 369,119 | +0.03(+0.12%) |
Jun 11, 2019 | 25.59 | 25.59 | 24.83 | 25.31 | 438,707 | -0.12(-0.48%) |
Jun 10, 2019 | 25.47 | 25.58 | 25.30 | 25.43 | 418,810 | -0.03(-0.12%) |
Jun 07, 2019 | 25.20 | 25.65 | 25.18 | 25.46 | 236,765 | +0.44(+1.76%) |
Jun 06, 2019 | 25.39 | 25.75 | 24.92 | 25.02 | 335,707 | -0.37(-1.47%) |
Jun 05, 2019 | 25.13 | 25.43 | 24.82 | 25.40 | 446,514 | +0.40(+1.61%) |
Jun 04, 2019 | 24.66 | 25.02 | 24.53 | 24.99 | 726,715 | +0.55(+2.24%) |
Jun 03, 2019 | 23.91 | 24.78 | 23.76 | 24.44 | 610,248 | +0.51(+2.13%) |
May 31, 2019 | 23.98 | 24.29 | 23.68 | 23.93 | 540,635 | -0.23(-0.95%) |
May 30, 2019 | 24.10 | 24.35 | 23.82 | 24.16 | 654,770 | +0.07(+0.28%) |
May 29, 2019 | 24.54 | 24.54 | 23.91 | 24.09 | 737,026 | -0.29(-1.19%) |
May 28, 2019 | 24.67 | 24.73 | 24.35 | 24.38 | 537,339 | -0.27(-1.08%) |
May 24, 2019 | 24.20 | 24.67 | 24.20 | 24.65 | 419,560 | +0.57(+2.37%) |
May 23, 2019 | 24.16 | 24.56 | 23.99 | 24.08 | 820,638 | -0.20(-0.82%) |
May 22, 2019 | 23.95 | 24.58 | 23.84 | 24.28 | 365,393 | -0.05(-0.22%) |
May 21, 2019 | 23.86 | 24.33 | 23.82 | 24.33 | 391,336 | +0.46(+1.91%) |
May 20, 2019 | 24.40 | 24.60 | 23.86 | 23.87 | 236,261 | -0.61(-2.49%) |
May 17, 2019 | 24.53 | 24.69 | 24.48 | 24.48 | 483,249 | -0.17(-0.68%) |
May 16, 2019 | 24.41 | 24.87 | 24.41 | 24.65 | 440,907 | +0.18(+0.72%) |
May 15, 2019 | 24.51 | 24.73 | 24.32 | 24.48 | 351,181 | -0.16(-0.65%) |
May 14, 2019 | 23.94 | 24.73 | 23.74 | 24.63 | 359,400 | +0.67(+2.80%) |
May 13, 2019 | 23.74 | 24.00 | 23.64 | 23.96 | 316,649 | -0.11(-0.44%) |
May 10, 2019 | 24.12 | 24.28 | 23.77 | 24.07 | 286,350 | -0.09(-0.37%) |
May 09, 2019 | 23.93 | 24.34 | 23.82 | 24.16 | 376,107 | +0.17(+0.72%) |
May 08, 2019 | 24.01 | 24.28 | 23.95 | 23.99 | 483,811 | -0.05(-0.19%) |
May 07, 2019 | 24.36 | 24.36 | 23.84 | 24.03 | 479,035 | -0.48(-1.97%) |
May 06, 2019 | 24.33 | 24.58 | 24.14 | 24.52 | 617,673 | -0.07(-0.28%) |
May 03, 2019 | 24.59 | 24.79 | 24.12 | 24.58 | 470,356 | +0.04(+0.15%) |
May 02, 2019 | 24.03 | 24.72 | 23.98 | 24.55 | 660,522 | +0.58(+2.42%) |
May 01, 2019 | 24.14 | 24.45 | 23.38 | 23.96 | 1,384,036 | +0.91(+3.96%) |
Apr 30, 2019 | 22.98 | 23.14 | 22.63 | 23.05 | 411,848 | +0.14(+0.63%) |
Apr 29, 2019 | 22.91 | 23.07 | 22.73 | 22.91 | 268,450 | +0.02(+0.10%) |
Apr 26, 2019 | 23.15 | 23.17 | 22.52 | 22.89 | 486,928 | -0.22(-0.95%) |
Apr 25, 2019 | 23.00 | 23.34 | 22.54 | 23.10 | 498,581 | -0.22(-0.94%) |
Apr 24, 2019 | 23.38 | 23.60 | 23.10 | 23.32 | 421,015 | -0.01(-0.03%) |
Apr 23, 2019 | 23.23 | 23.41 | 23.14 | 23.33 | 348,300 | +0.34(+1.48%) |
Apr 22, 2019 | 23.57 | 23.62 | 22.92 | 22.99 | 276,394 | -0.65(-2.74%) |
Apr 18, 2019 | 23.58 | 23.72 | 23.38 | 23.64 | 252,279 | +0.10(+0.42%) |
Apr 17, 2019 | 23.47 | 23.59 | 23.28 | 23.54 | 389,626 | +0.13(+0.55%) |
Apr 16, 2019 | 23.36 | 23.47 | 23.16 | 23.41 | 319,309 | +0.14(+0.62%) |
Apr 15, 2019 | 23.53 | 23.55 | 23.12 | 23.27 | 368,513 | -0.15(-0.64%) |
Apr 12, 2019 | 23.70 | 23.74 | 23.40 | 23.42 | 306,766 | -0.16(-0.67%) |
Apr 11, 2019 | 23.35 | 23.64 | 23.19 | 23.58 | 352,441 | +0.29(+1.23%) |
Apr 10, 2019 | 23.14 | 23.38 | 23.02 | 23.29 | 384,483 | +0.25(+1.08%) |
Apr 09, 2019 | 23.28 | 23.37 | 22.97 | 23.04 | 553,798 | -0.27(-1.16%) |
Apr 08, 2019 | 23.17 | 23.33 | 23.06 | 23.32 | 441,325 | +0.04(+0.16%) |
Apr 05, 2019 | 23.04 | 23.30 | 22.98 | 23.28 | 474,731 | +0.36(+1.58%) |
Apr 04, 2019 | 22.26 | 22.92 | 22.26 | 22.92 | 475,482 | +0.66(+2.98%) |
Apr 03, 2019 | 22.17 | 22.49 | 21.98 | 22.25 | 414,041 | +0.25(+1.13%) |
Apr 02, 2019 | 21.93 | 22.10 | 21.67 | 22.00 | 355,863 | +0.08(+0.34%) |