Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.43 | 11.14 | 9.814 | 10.78 | 3,623,841 | +0.36(+3.42%) |
Mar 30, 2020 | 10.38 | 10.61 | 9.339 | 10.43 | 3,288,437 | -0.11(-1.03%) |
Mar 27, 2020 | 10.13 | 10.77 | 9.686 | 10.54 | 3,952,226 | -0.27(-2.47%) |
Mar 26, 2020 | 10.90 | 12.17 | 10.47 | 10.80 | 3,549,864 | +0.32(+3.02%) |
Mar 25, 2020 | 10.04 | 11.17 | 9.261 | 10.49 | 11,689,870 | +0.65(+6.64%) |
Mar 24, 2020 | 8.855 | 10.00 | 8.855 | 9.835 | 3,717,358 | +1.33(+15.58%) |
Mar 23, 2020 | 8.420 | 8.786 | 7.520 | 8.509 | 5,711,299 | +0.11(+1.30%) |
Mar 20, 2020 | 7.886 | 10.02 | 7.341 | 8.400 | 9,867,932 | +0.67(+8.71%) |
Mar 19, 2020 | 6.006 | 7.925 | 5.561 | 7.727 | 5,279,326 | +1.59(+25.97%) |
Mar 18, 2020 | 7.826 | 7.846 | 5.333 | 6.134 | 6,493,200 | -2.58(-29.63%) |
Mar 17, 2020 | 9.271 | 9.340 | 7.688 | 8.717 | 7,058,587 | -0.66(-7.07%) |
Mar 16, 2020 | 9.399 | 9.439 | 7.233 | 9.380 | 6,891,454 | -1.56(-14.29%) |
Mar 13, 2020 | 11.34 | 11.47 | 8.667 | 10.94 | 6,978,756 | +0.67(+6.55%) |
Mar 12, 2020 | 12.37 | 12.37 | 10.01 | 10.27 | 5,277,333 | -3.33(-24.51%) |
Mar 11, 2020 | 14.61 | 14.62 | 13.41 | 13.60 | 5,652,073 | -1.43(-9.54%) |
Mar 10, 2020 | 15.75 | 15.90 | 14.51 | 15.04 | 2,624,457 | +0.07(+0.46%) |
Mar 09, 2020 | 15.90 | 16.99 | 14.96 | 14.97 | 2,598,875 | -2.78(-15.66%) |
Mar 06, 2020 | 17.06 | 18.69 | 16.95 | 17.75 | 3,356,421 | -0.02(-0.11%) |
Mar 05, 2020 | 18.40 | 18.49 | 17.05 | 17.77 | 3,493,612 | -1.24(-6.51%) |
Mar 04, 2020 | 19.25 | 19.50 | 18.81 | 19.01 | 2,676,205 | +0.01(+0.05%) |
Mar 03, 2020 | 19.93 | 20.53 | 18.93 | 19.00 | 2,916,649 | -1.01(-5.04%) |
Mar 02, 2020 | 20.04 | 20.12 | 19.22 | 20.01 | 3,442,277 | +0.01(+0.05%) |
Feb 28, 2020 | 19.95 | 20.79 | 19.67 | 20.00 | 3,232,206 | -0.56(-2.74%) |
Feb 27, 2020 | 20.94 | 22.03 | 20.19 | 20.56 | 3,360,834 | -0.85(-3.97%) |
Feb 26, 2020 | 22.51 | 22.51 | 21.35 | 21.41 | 2,224,090 | -0.91(-4.08%) |
Feb 25, 2020 | 23.65 | 23.68 | 22.32 | 22.32 | 2,115,250 | -1.40(-5.88%) |
Feb 24, 2020 | 23.95 | 24.07 | 23.06 | 23.72 | 2,700,341 | -0.92(-3.74%) |
Feb 21, 2020 | 25.47 | 25.76 | 24.32 | 24.64 | 1,208,792 | +0.26(+1.06%) |
Feb 20, 2020 | 23.84 | 24.60 | 23.84 | 24.38 | 1,077,341 | +0.45(+1.86%) |
Feb 19, 2020 | 24.48 | 24.68 | 23.91 | 23.93 | 1,604,938 | -0.67(-2.73%) |
Feb 18, 2020 | 24.96 | 25.00 | 24.49 | 24.61 | 691,255 | -0.29(-1.15%) |
Feb 14, 2020 | 24.93 | 25.07 | 24.72 | 24.89 | 510,300 | -0.02(-0.08%) |
Feb 13, 2020 | 25.16 | 25.23 | 24.78 | 24.91 | 628,121 | -0.35(-1.37%) |
Feb 12, 2020 | 25.05 | 25.42 | 24.97 | 25.26 | 895,161 | +0.40(+1.59%) |
Feb 11, 2020 | 24.74 | 24.98 | 24.74 | 24.86 | 406,730 | +0.22(+0.88%) |
Feb 10, 2020 | 24.77 | 24.77 | 24.40 | 24.65 | 462,121 | -0.06(-0.24%) |
Feb 07, 2020 | 24.73 | 24.87 | 24.58 | 24.71 | 570,740 | -0.21(-0.83%) |
Feb 06, 2020 | 24.97 | 25.17 | 24.72 | 24.91 | 646,423 | +0.03(+0.12%) |
Feb 05, 2020 | 24.71 | 24.99 | 24.70 | 24.88 | 850,582 | +0.37(+1.49%) |
Feb 04, 2020 | 24.02 | 24.66 | 23.98 | 24.52 | 998,955 | +0.65(+2.74%) |
Feb 03, 2020 | 23.55 | 24.00 | 23.47 | 23.86 | 962,764 | +0.40(+1.69%) |
Jan 31, 2020 | 23.63 | 23.63 | 23.23 | 23.47 | 2,076,273 | -0.28(-1.17%) |
Jan 30, 2020 | 23.75 | 23.89 | 23.65 | 23.75 | 1,197,675 | -0.21(-0.87%) |
Jan 29, 2020 | 24.00 | 24.19 | 23.80 | 23.95 | 951,834 | -0.01(-0.04%) |
Jan 28, 2020 | 24.04 | 24.36 | 23.81 | 23.96 | 880,377 | +0.00(+0.00%) |
Jan 27, 2020 | 23.96 | 24.15 | 23.78 | 23.96 | 1,952,007 | -0.38(-1.54%) |
Jan 24, 2020 | 24.83 | 24.83 | 23.98 | 24.34 | 1,890,608 | -0.47(-1.91%) |
Jan 23, 2020 | 25.01 | 25.01 | 24.58 | 24.81 | 1,104,021 | -0.26(-1.03%) |
Jan 22, 2020 | 25.28 | 25.51 | 25.07 | 25.07 | 1,070,418 | -0.19(-0.74%) |
Jan 21, 2020 | 25.50 | 25.50 | 24.99 | 25.26 | 1,414,021 | -0.22(-0.85%) |
Jan 17, 2020 | 25.71 | 25.71 | 25.45 | 25.48 | 1,210,814 | -0.07(-0.27%) |
Jan 16, 2020 | 25.52 | 25.55 | 25.32 | 25.55 | 1,112,653 | +0.11(+0.43%) |
Jan 15, 2020 | 25.08 | 25.48 | 25.08 | 25.44 | 707,772 | +0.28(+1.10%) |
Jan 14, 2020 | 25.30 | 25.31 | 24.98 | 25.16 | 1,262,458 | -0.17(-0.66%) |
Jan 13, 2020 | 25.20 | 25.51 | 24.99 | 25.33 | 1,676,884 | +0.04(+0.16%) |
Jan 10, 2020 | 25.52 | 25.60 | 25.22 | 25.29 | 1,319,767 | -0.21(-0.81%) |
Jan 09, 2020 | 25.50 | 25.59 | 25.30 | 25.50 | 2,026,633 | +0.01(+0.04%) |
Jan 08, 2020 | 25.00 | 25.54 | 24.90 | 25.49 | 2,601,273 | +0.46(+1.86%) |
Jan 07, 2020 | 24.97 | 25.18 | 24.79 | 25.02 | 1,171,784 | -0.20(-0.78%) |
Jan 06, 2020 | 25.78 | 25.86 | 25.18 | 25.22 | 2,220,794 | -0.85(-3.26%) |
Jan 03, 2020 | 25.91 | 26.23 | 25.82 | 26.07 | 1,343,417 | -0.11(-0.42%) |
Jan 02, 2020 | 26.69 | 26.69 | 26.06 | 26.18 | 1,141,752 | -0.35(-1.31%) |
Dec 31, 2019 | 26.52 | 26.67 | 26.46 | 26.53 | 1,470,259 | -0.04(-0.15%) |
Dec 30, 2019 | 26.49 | 26.72 | 26.46 | 26.57 | 1,090,904 | +0.06(+0.22%) |
Dec 27, 2019 | 26.56 | 26.68 | 26.43 | 26.51 | 731,770 | +0.03(+0.11%) |
Dec 26, 2019 | 26.59 | 26.85 | 26.44 | 26.48 | 815,212 | +0.02(+0.07%) |
Dec 24, 2019 | 26.59 | 26.71 | 26.46 | 26.46 | 468,234 | -0.09(-0.33%) |
Dec 23, 2019 | 26.50 | 26.65 | 26.35 | 26.55 | 1,016,480 | +0.08(+0.29%) |
Dec 20, 2019 | 26.78 | 27.02 | 26.42 | 26.47 | 3,844,485 | -0.24(-0.91%) |
Dec 19, 2019 | 26.45 | 26.96 | 26.35 | 26.71 | 2,084,686 | +0.34(+1.30%) |
Dec 18, 2019 | 25.80 | 26.59 | 25.74 | 26.37 | 4,988,943 | +0.69(+2.70%) |
Dec 17, 2019 | 25.90 | 26.16 | 25.57 | 25.68 | 1,937,283 | -0.37(-1.42%) |
Dec 16, 2019 | 25.75 | 26.29 | 25.55 | 26.05 | 2,719,203 | +0.54(+2.10%) |
Dec 13, 2019 | 25.37 | 25.82 | 25.31 | 25.51 | 2,503,538 | +0.15(+0.58%) |
Dec 12, 2019 | 25.57 | 25.95 | 25.36 | 25.37 | 2,404,554 | -0.27(-1.07%) |
Dec 11, 2019 | 26.14 | 26.22 | 25.61 | 25.64 | 1,344,444 | -0.45(-1.72%) |
Dec 10, 2019 | 26.01 | 26.33 | 25.95 | 26.09 | 1,391,691 | +0.00(+0.00%) |
Dec 09, 2019 | 25.95 | 26.31 | 25.77 | 26.09 | 823,232 | +0.27(+1.06%) |
Dec 06, 2019 | 25.50 | 25.95 | 25.50 | 25.81 | 832,838 | +0.52(+2.04%) |
Dec 05, 2019 | 25.25 | 25.32 | 25.08 | 25.30 | 642,015 | +0.19(+0.74%) |
Dec 04, 2019 | 25.19 | 25.58 | 25.06 | 25.11 | 826,241 | -0.20(-0.77%) |
Dec 03, 2019 | 25.11 | 25.37 | 25.00 | 25.31 | 565,323 | -0.04(-0.15%) |
Dec 02, 2019 | 25.58 | 25.73 | 25.34 | 25.35 | 657,349 | -0.21(-0.84%) |
Nov 29, 2019 | 25.73 | 25.80 | 25.48 | 25.56 | 420,878 | -0.27(-1.06%) |
Nov 27, 2019 | 25.37 | 25.85 | 25.29 | 25.83 | 876,505 | +0.49(+1.92%) |
Nov 26, 2019 | 25.15 | 25.45 | 25.06 | 25.35 | 704,568 | +0.22(+0.89%) |
Nov 25, 2019 | 24.85 | 25.40 | 24.77 | 25.12 | 1,217,755 | +0.38(+1.54%) |
Nov 22, 2019 | 24.49 | 24.97 | 24.29 | 24.74 | 1,370,878 | +0.39(+1.60%) |
Nov 21, 2019 | 24.56 | 24.56 | 24.18 | 24.35 | 1,278,679 | -0.23(-0.95%) |
Nov 20, 2019 | 24.83 | 24.83 | 24.42 | 24.58 | 1,527,038 | -0.37(-1.49%) |
Nov 19, 2019 | 25.10 | 25.15 | 24.83 | 24.96 | 1,144,209 | +0.01(+0.04%) |
Nov 18, 2019 | 24.92 | 25.13 | 24.79 | 24.95 | 1,527,741 | +0.01(+0.04%) |
Nov 15, 2019 | 24.79 | 25.11 | 24.66 | 24.94 | 1,014,064 | +0.25(+1.03%) |
Nov 14, 2019 | 24.25 | 24.68 | 23.99 | 24.68 | 2,145,622 | +0.40(+1.65%) |
Nov 13, 2019 | 24.25 | 24.42 | 23.91 | 24.28 | 1,736,863 | -0.11(-0.44%) |
Nov 12, 2019 | 24.85 | 24.92 | 24.39 | 24.39 | 913,979 | -0.44(-1.77%) |
Nov 11, 2019 | 25.20 | 25.44 | 24.63 | 24.83 | 1,571,716 | -1.00(-3.89%) |
Nov 08, 2019 | 25.95 | 26.00 | 25.59 | 25.83 | 769,901 | -0.22(-0.86%) |
Nov 07, 2019 | 26.65 | 26.88 | 25.94 | 26.06 | 1,078,182 | -0.48(-1.80%) |
Nov 06, 2019 | 26.90 | 27.03 | 26.54 | 26.54 | 1,024,548 | -0.26(-0.98%) |
Nov 05, 2019 | 26.50 | 27.07 | 26.30 | 26.80 | 1,305,870 | +0.38(+1.44%) |
Nov 04, 2019 | 25.93 | 26.49 | 25.79 | 26.42 | 1,098,291 | +0.72(+2.81%) |
Nov 01, 2019 | 25.16 | 25.72 | 25.15 | 25.70 | 1,351,915 | +0.61(+2.45%) |
Oct 31, 2019 | 25.48 | 25.48 | 24.83 | 25.08 | 1,124,006 | -0.38(-1.49%) |
Oct 30, 2019 | 25.07 | 25.50 | 24.96 | 25.46 | 1,040,162 | +0.20(+0.81%) |
Oct 29, 2019 | 25.30 | 25.49 | 25.15 | 25.26 | 1,473,980 | -0.15(-0.58%) |
Oct 28, 2019 | 25.37 | 25.61 | 25.24 | 25.40 | 1,138,317 | +0.05(+0.19%) |
Oct 25, 2019 | 25.98 | 25.98 | 24.95 | 25.36 | 1,155,621 | -0.68(-2.62%) |
Oct 24, 2019 | 26.30 | 26.43 | 25.79 | 26.04 | 835,695 | -0.20(-0.74%) |
Oct 23, 2019 | 26.16 | 26.34 | 25.95 | 26.23 | 1,075,629 | +0.18(+0.67%) |
Oct 22, 2019 | 25.92 | 26.17 | 25.30 | 26.06 | 1,615,622 | +0.12(+0.45%) |
Oct 21, 2019 | 26.12 | 26.32 | 25.68 | 25.94 | 905,483 | +0.22(+0.87%) |
Oct 18, 2019 | 25.39 | 25.80 | 25.21 | 25.72 | 1,207,078 | +0.20(+0.76%) |
Oct 17, 2019 | 25.61 | 25.72 | 25.23 | 25.52 | 1,273,245 | -0.09(-0.34%) |
Oct 16, 2019 | 25.89 | 26.14 | 25.55 | 25.61 | 643,472 | -0.29(-1.13%) |
Oct 15, 2019 | 25.90 | 26.27 | 25.75 | 25.90 | 845,876 | -0.05(-0.19%) |
Oct 14, 2019 | 26.33 | 26.33 | 25.81 | 25.95 | 378,507 | -0.50(-1.88%) |
Oct 11, 2019 | 26.19 | 26.79 | 26.15 | 26.45 | 856,004 | +0.52(+1.99%) |
Oct 10, 2019 | 25.82 | 26.15 | 25.62 | 25.93 | 832,038 | +0.25(+0.99%) |
Oct 09, 2019 | 26.11 | 26.13 | 25.66 | 25.68 | 530,205 | -0.17(-0.64%) |
Oct 08, 2019 | 26.07 | 26.16 | 25.73 | 25.84 | 782,765 | -0.43(-1.63%) |
Oct 07, 2019 | 26.19 | 26.48 | 26.07 | 26.27 | 873,733 | +0.02(+0.07%) |
Oct 04, 2019 | 25.97 | 26.25 | 25.68 | 26.25 | 1,405,216 | +0.31(+1.20%) |
Oct 03, 2019 | 26.24 | 26.36 | 25.86 | 25.94 | 889,146 | -0.41(-1.56%) |
Oct 02, 2019 | 26.49 | 26.49 | 25.94 | 26.35 | 875,377 | -0.27(-1.03%) |
Oct 01, 2019 | 27.32 | 27.56 | 26.60 | 26.62 | 658,879 | -0.52(-1.90%) |
Sep 30, 2019 | 26.94 | 27.33 | 26.88 | 27.14 | 1,259,514 | +0.35(+1.31%) |
Sep 27, 2019 | 26.63 | 27.07 | 26.59 | 26.79 | 1,333,977 | +0.27(+1.03%) |
Sep 26, 2019 | 26.97 | 27.02 | 26.49 | 26.52 | 768,454 | -0.38(-1.43%) |
Sep 25, 2019 | 26.63 | 27.22 | 26.62 | 26.90 | 808,465 | +0.31(+1.16%) |
Sep 24, 2019 | 26.75 | 26.96 | 26.47 | 26.59 | 982,193 | -0.15(-0.58%) |
Sep 23, 2019 | 26.81 | 27.17 | 26.67 | 26.75 | 919,028 | -0.19(-0.71%) |
Sep 20, 2019 | 26.73 | 27.07 | 26.55 | 26.94 | 2,907,410 | +0.21(+0.79%) |
Sep 19, 2019 | 27.27 | 27.28 | 26.67 | 26.73 | 1,139,759 | -0.40(-1.49%) |
Sep 18, 2019 | 27.16 | 27.19 | 26.79 | 27.13 | 1,019,526 | +0.03(+0.11%) |
Sep 17, 2019 | 27.48 | 27.48 | 26.90 | 27.10 | 858,801 | -0.34(-1.23%) |
Sep 16, 2019 | 27.52 | 27.70 | 27.22 | 27.44 | 1,026,946 | -0.17(-0.63%) |
Sep 13, 2019 | 27.68 | 28.23 | 27.42 | 27.61 | 1,173,648 | +0.05(+0.17%) |
Sep 12, 2019 | 28.13 | 28.13 | 27.29 | 27.57 | 930,047 | -0.63(-2.22%) |
Sep 11, 2019 | 28.09 | 28.45 | 27.90 | 28.19 | 1,330,243 | +0.25(+0.90%) |
Sep 10, 2019 | 27.45 | 27.97 | 27.24 | 27.94 | 974,599 | +0.52(+1.89%) |
Sep 09, 2019 | 26.61 | 27.44 | 26.36 | 27.42 | 1,057,972 | +0.83(+3.11%) |
Sep 06, 2019 | 26.71 | 26.95 | 26.41 | 26.59 | 672,364 | -0.01(-0.04%) |
Sep 05, 2019 | 26.26 | 26.64 | 26.15 | 26.60 | 981,539 | +0.54(+2.07%) |
Sep 04, 2019 | 25.77 | 26.13 | 25.77 | 26.06 | 709,719 | +0.45(+1.77%) |
Sep 03, 2019 | 25.79 | 25.94 | 25.42 | 25.61 | 585,949 | -0.34(-1.30%) |
Aug 30, 2019 | 25.93 | 26.04 | 25.71 | 25.95 | 770,583 | +0.09(+0.33%) |
Aug 29, 2019 | 25.72 | 26.05 | 25.72 | 25.86 | 1,039,145 | +0.36(+1.40%) |
Aug 28, 2019 | 25.25 | 25.60 | 25.19 | 25.51 | 726,511 | +0.26(+1.03%) |
Aug 27, 2019 | 25.40 | 25.56 | 25.12 | 25.25 | 1,233,148 | +0.04(+0.15%) |
Aug 26, 2019 | 25.24 | 25.28 | 24.97 | 25.21 | 1,033,255 | +0.18(+0.73%) |
Aug 23, 2019 | 25.41 | 25.59 | 24.95 | 25.02 | 921,811 | -0.50(-1.96%) |
Aug 22, 2019 | 25.37 | 25.56 | 25.21 | 25.53 | 509,863 | +0.20(+0.80%) |
Aug 21, 2019 | 25.69 | 25.69 | 25.20 | 25.32 | 1,135,388 | -0.25(-0.98%) |
Aug 20, 2019 | 25.60 | 25.76 | 25.51 | 25.57 | 725,893 | -0.12(-0.49%) |
Aug 19, 2019 | 26.03 | 26.03 | 25.66 | 25.70 | 684,978 | +0.12(+0.45%) |
Aug 16, 2019 | 25.27 | 25.80 | 25.18 | 25.58 | 607,403 | +0.43(+1.72%) |
Aug 15, 2019 | 25.12 | 25.45 | 25.02 | 25.15 | 1,307,898 | -0.15(-0.61%) |
Aug 14, 2019 | 25.77 | 25.77 | 25.25 | 25.30 | 1,050,081 | -0.86(-3.27%) |
Aug 13, 2019 | 25.57 | 26.27 | 25.51 | 26.16 | 774,714 | +0.42(+1.65%) |
Aug 12, 2019 | 25.84 | 25.87 | 25.46 | 25.74 | 564,799 | -0.32(-1.22%) |
Aug 09, 2019 | 26.30 | 26.32 | 25.85 | 26.05 | 787,213 | -0.26(-0.99%) |
Aug 08, 2019 | 25.50 | 26.41 | 25.33 | 26.31 | 1,532,567 | +0.99(+3.91%) |
Aug 07, 2019 | 24.94 | 25.57 | 24.67 | 25.32 | 1,926,618 | +0.04(+0.15%) |
Aug 06, 2019 | 25.40 | 25.71 | 25.20 | 25.28 | 964,914 | +0.04(+0.15%) |
Aug 05, 2019 | 25.82 | 25.82 | 24.80 | 25.25 | 1,474,688 | -0.76(-2.92%) |
Aug 02, 2019 | 26.11 | 26.47 | 25.93 | 26.01 | 973,779 | -0.21(-0.81%) |
Aug 01, 2019 | 26.85 | 27.04 | 26.20 | 26.22 | 1,564,759 | -0.71(-2.64%) |
Jul 31, 2019 | 27.40 | 27.56 | 26.75 | 26.93 | 1,144,193 | -0.46(-1.69%) |
Jul 30, 2019 | 27.12 | 27.40 | 26.94 | 27.39 | 750,499 | +0.04(+0.14%) |
Jul 29, 2019 | 27.00 | 27.46 | 26.94 | 27.35 | 945,896 | +0.41(+1.54%) |
Jul 26, 2019 | 26.18 | 27.27 | 25.89 | 26.94 | 1,741,245 | +0.61(+2.30%) |
Jul 25, 2019 | 26.55 | 26.61 | 26.18 | 26.33 | 1,652,205 | -0.17(-0.65%) |
Jul 24, 2019 | 26.11 | 26.54 | 26.08 | 26.51 | 1,143,150 | +0.36(+1.36%) |
Jul 23, 2019 | 25.65 | 26.19 | 25.56 | 26.15 | 897,640 | +0.56(+2.18%) |
Jul 22, 2019 | 25.75 | 25.90 | 25.39 | 25.59 | 689,538 | -0.17(-0.67%) |
Jul 19, 2019 | 25.83 | 26.10 | 25.76 | 25.77 | 1,212,105 | -0.13(-0.52%) |
Jul 18, 2019 | 25.86 | 25.99 | 25.51 | 25.90 | 793,785 | -0.03(-0.11%) |
Jul 17, 2019 | 25.86 | 26.28 | 25.70 | 25.93 | 1,380,430 | -0.38(-1.46%) |
Jul 16, 2019 | 26.46 | 26.53 | 26.20 | 26.31 | 847,305 | -0.19(-0.73%) |
Jul 15, 2019 | 26.48 | 26.58 | 26.17 | 26.51 | 975,113 | +0.01(+0.04%) |
Jul 12, 2019 | 26.36 | 26.80 | 26.22 | 26.50 | 938,856 | +0.14(+0.55%) |
Jul 11, 2019 | 27.15 | 27.22 | 26.08 | 26.35 | 974,421 | -0.80(-2.94%) |
Jul 10, 2019 | 27.30 | 27.38 | 27.05 | 27.15 | 1,032,883 | +0.07(+0.25%) |
Jul 09, 2019 | 27.14 | 27.32 | 26.75 | 27.08 | 865,994 | -0.20(-0.74%) |
Jul 08, 2019 | 27.38 | 27.55 | 27.23 | 27.29 | 927,027 | -0.21(-0.77%) |
Jul 05, 2019 | 27.24 | 27.50 | 26.89 | 27.50 | 617,381 | +0.13(+0.46%) |
Jul 03, 2019 | 27.09 | 27.45 | 27.09 | 27.37 | 348,186 | +0.27(+0.99%) |
Jul 02, 2019 | 26.82 | 27.13 | 26.74 | 27.10 | 922,080 | +0.25(+0.93%) |
Jul 01, 2019 | 27.48 | 27.57 | 26.49 | 26.85 | 699,168 | -0.26(-0.96%) |
Jun 28, 2019 | 26.95 | 27.44 | 26.95 | 27.11 | 1,702,996 | +0.16(+0.61%) |
Jun 27, 2019 | 26.00 | 26.96 | 26.00 | 26.95 | 925,587 | +1.13(+4.36%) |
Jun 26, 2019 | 26.04 | 26.20 | 25.70 | 25.82 | 1,003,612 | -0.14(-0.55%) |
Jun 25, 2019 | 26.04 | 26.51 | 25.93 | 25.97 | 1,059,452 | +0.05(+0.18%) |
Jun 24, 2019 | 27.07 | 27.19 | 25.56 | 25.92 | 1,838,354 | -1.08(-4.01%) |
Jun 21, 2019 | 27.36 | 27.38 | 26.84 | 27.00 | 2,002,222 | -0.64(-2.30%) |
Jun 20, 2019 | 27.80 | 27.80 | 27.48 | 27.64 | 731,327 | +0.09(+0.34%) |
Jun 19, 2019 | 27.56 | 27.61 | 27.06 | 27.54 | 602,490 | -0.01(-0.03%) |
Jun 18, 2019 | 27.39 | 27.83 | 27.32 | 27.55 | 781,809 | +0.35(+1.29%) |
Jun 17, 2019 | 27.03 | 27.32 | 26.92 | 27.20 | 685,994 | +0.15(+0.56%) |
Jun 14, 2019 | 27.54 | 27.54 | 26.87 | 27.05 | 729,211 | -0.42(-1.52%) |
Jun 13, 2019 | 27.22 | 27.47 | 27.07 | 27.46 | 930,893 | +0.36(+1.33%) |
Jun 12, 2019 | 27.19 | 27.39 | 27.02 | 27.10 | 948,811 | -0.10(-0.38%) |
Jun 11, 2019 | 27.04 | 27.27 | 26.72 | 27.21 | 1,363,712 | +0.36(+1.34%) |
Jun 10, 2019 | 26.33 | 26.89 | 26.27 | 26.85 | 904,836 | +0.62(+2.35%) |
Jun 07, 2019 | 26.04 | 26.36 | 25.91 | 26.23 | 1,016,237 | +0.25(+0.95%) |
Jun 06, 2019 | 26.29 | 26.44 | 25.84 | 25.98 | 1,105,526 | -0.33(-1.26%) |
Jun 05, 2019 | 26.49 | 26.67 | 26.04 | 26.32 | 884,426 | -0.10(-0.40%) |
Jun 04, 2019 | 26.48 | 26.75 | 26.22 | 26.42 | 997,922 | +0.13(+0.51%) |
Jun 03, 2019 | 26.37 | 26.75 | 25.82 | 26.29 | 1,387,461 | -0.11(-0.43%) |
May 31, 2019 | 26.29 | 26.51 | 25.98 | 26.40 | 1,269,742 | -0.28(-1.07%) |
May 30, 2019 | 26.99 | 27.15 | 26.52 | 26.69 | 773,933 | -0.31(-1.16%) |
May 29, 2019 | 27.46 | 27.46 | 26.86 | 27.00 | 1,211,890 | -0.54(-1.96%) |
May 28, 2019 | 27.90 | 28.02 | 27.46 | 27.54 | 1,202,828 | -0.27(-0.96%) |
May 24, 2019 | 28.09 | 28.33 | 27.52 | 27.81 | 881,104 | -0.18(-0.64%) |
May 23, 2019 | 28.28 | 28.37 | 27.87 | 27.99 | 1,834,277 | -0.67(-2.35%) |
May 22, 2019 | 29.00 | 29.05 | 28.64 | 28.66 | 764,665 | -0.42(-1.44%) |
May 21, 2019 | 28.65 | 29.13 | 28.59 | 29.08 | 808,097 | +0.54(+1.89%) |
May 20, 2019 | 29.15 | 29.23 | 28.45 | 28.54 | 711,434 | -0.83(-2.81%) |
May 17, 2019 | 29.37 | 29.58 | 29.17 | 29.36 | 1,292,616 | -0.26(-0.87%) |
May 16, 2019 | 29.83 | 30.01 | 29.52 | 29.62 | 808,075 | -0.15(-0.51%) |
May 15, 2019 | 29.44 | 30.03 | 29.44 | 29.77 | 1,066,902 | +0.11(+0.38%) |
May 14, 2019 | 29.55 | 29.97 | 29.45 | 29.66 | 1,175,797 | +0.17(+0.58%) |
May 13, 2019 | 29.79 | 29.97 | 29.32 | 29.49 | 721,373 | -0.68(-2.26%) |
May 10, 2019 | 30.00 | 30.23 | 29.72 | 30.17 | 1,079,692 | +0.07(+0.22%) |
May 09, 2019 | 29.98 | 30.39 | 29.89 | 30.10 | 846,060 | -0.17(-0.56%) |
May 08, 2019 | 30.61 | 30.71 | 30.16 | 30.27 | 724,492 | -0.28(-0.93%) |
May 07, 2019 | 31.45 | 31.68 | 30.28 | 30.56 | 970,438 | -1.09(-3.45%) |
May 06, 2019 | 31.24 | 31.80 | 31.24 | 31.65 | 2,013,496 | -0.03(-0.09%) |
May 03, 2019 | 31.43 | 31.69 | 31.16 | 31.68 | 889,642 | +0.45(+1.43%) |
May 02, 2019 | 30.72 | 31.34 | 30.54 | 31.23 | 1,172,804 | +0.43(+1.39%) |
May 01, 2019 | 31.04 | 31.26 | 30.72 | 30.80 | 982,872 | -0.09(-0.28%) |
Apr 30, 2019 | 30.97 | 31.17 | 30.61 | 30.89 | 1,626,806 | -0.11(-0.37%) |
Apr 29, 2019 | 31.39 | 31.87 | 30.92 | 31.00 | 1,704,871 | -0.17(-0.55%) |
Apr 26, 2019 | 30.01 | 31.19 | 29.80 | 31.17 | 2,278,601 | +1.46(+4.92%) |
Apr 25, 2019 | 29.86 | 29.86 | 29.32 | 29.71 | 821,999 | -0.29(-0.98%) |
Apr 24, 2019 | 30.11 | 30.35 | 29.94 | 30.01 | 1,392,651 | -0.04(-0.13%) |
Apr 23, 2019 | 28.85 | 30.17 | 28.79 | 30.05 | 2,459,507 | +1.18(+4.07%) |
Apr 22, 2019 | 29.31 | 29.41 | 28.57 | 28.87 | 800,164 | -0.58(-1.97%) |
Apr 18, 2019 | 29.40 | 29.61 | 29.23 | 29.45 | 1,017,291 | +0.01(+0.03%) |
Apr 17, 2019 | 29.54 | 29.54 | 29.11 | 29.44 | 1,158,480 | +0.04(+0.13%) |
Apr 16, 2019 | 29.41 | 29.64 | 29.20 | 29.40 | 1,152,451 | -0.01(-0.03%) |
Apr 15, 2019 | 29.86 | 29.91 | 29.29 | 29.41 | 1,131,711 | -0.41(-1.37%) |
Apr 12, 2019 | 29.55 | 29.89 | 29.35 | 29.82 | 760,728 | +0.38(+1.29%) |
Apr 11, 2019 | 29.86 | 29.99 | 29.38 | 29.44 | 792,267 | -0.33(-1.12%) |
Apr 10, 2019 | 29.35 | 29.90 | 29.22 | 29.77 | 987,215 | +0.51(+1.75%) |
Apr 09, 2019 | 30.27 | 30.38 | 29.21 | 29.26 | 1,511,371 | -1.03(-3.41%) |
Apr 08, 2019 | 30.28 | 30.43 | 29.82 | 30.29 | 1,330,890 | -0.09(-0.28%) |
Apr 05, 2019 | 29.98 | 30.50 | 29.92 | 30.38 | 1,201,544 | +0.40(+1.33%) |
Apr 04, 2019 | 29.98 | 29.98 | 29.73 | 29.98 | 1,080,442 | +0.06(+0.19%) |
Apr 03, 2019 | 30.01 | 30.05 | 29.71 | 29.92 | 1,197,104 | +0.05(+0.16%) |
Apr 02, 2019 | 29.80 | 29.95 | 29.59 | 29.87 | 1,437,929 | +0.11(+0.38%) |