Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.34 | 26.98 | 25.75 | 26.33 | 519,456 | -0.29(-1.09%) |
Mar 30, 2020 | 25.87 | 26.85 | 25.48 | 26.62 | 362,143 | +0.91(+3.53%) |
Mar 27, 2020 | 26.30 | 27.21 | 25.54 | 25.71 | 512,817 | -1.42(-5.23%) |
Mar 26, 2020 | 24.77 | 27.41 | 24.38 | 27.13 | 678,366 | +2.61(+10.63%) |
Mar 25, 2020 | 24.26 | 25.89 | 23.71 | 24.52 | 698,923 | +0.25(+1.03%) |
Mar 24, 2020 | 24.07 | 25.75 | 23.61 | 24.27 | 734,702 | +1.17(+5.05%) |
Mar 23, 2020 | 24.91 | 25.05 | 22.51 | 23.10 | 722,020 | -1.73(-6.96%) |
Mar 20, 2020 | 26.41 | 27.23 | 24.47 | 24.83 | 866,888 | -1.36(-5.20%) |
Mar 19, 2020 | 24.39 | 26.83 | 24.16 | 26.19 | 682,927 | +1.80(+7.40%) |
Mar 18, 2020 | 25.19 | 25.53 | 22.71 | 24.39 | 498,496 | -2.53(-9.39%) |
Mar 17, 2020 | 25.66 | 27.57 | 25.22 | 26.92 | 808,570 | +1.53(+6.05%) |
Mar 16, 2020 | 26.78 | 27.16 | 24.84 | 25.38 | 653,620 | -2.36(-8.50%) |
Mar 13, 2020 | 26.12 | 27.74 | 25.51 | 27.74 | 1,248,163 | +2.58(+10.25%) |
Mar 12, 2020 | 25.60 | 27.02 | 24.08 | 25.16 | 645,529 | -2.18(-7.99%) |
Mar 11, 2020 | 27.39 | 28.51 | 27.06 | 27.34 | 517,947 | -0.57(-2.03%) |
Mar 10, 2020 | 29.52 | 29.80 | 27.30 | 27.91 | 625,275 | -0.92(-3.20%) |
Mar 09, 2020 | 29.10 | 29.41 | 27.65 | 28.84 | 912,759 | -2.11(-6.81%) |
Mar 06, 2020 | 28.85 | 31.16 | 28.65 | 30.94 | 831,381 | +1.13(+3.78%) |
Mar 05, 2020 | 29.30 | 29.99 | 29.16 | 29.82 | 891,390 | -0.17(-0.58%) |
Mar 04, 2020 | 29.68 | 30.04 | 28.73 | 29.99 | 633,772 | +0.52(+1.76%) |
Mar 03, 2020 | 29.47 | 30.98 | 29.03 | 29.47 | 576,039 | +0.28(+0.96%) |
Mar 02, 2020 | 28.05 | 29.24 | 27.68 | 29.19 | 751,260 | +1.29(+4.62%) |
Feb 28, 2020 | 28.13 | 28.57 | 27.20 | 27.90 | 713,310 | -1.19(-4.10%) |
Feb 27, 2020 | 28.41 | 30.67 | 27.60 | 29.09 | 985,549 | -0.51(-1.72%) |
Feb 26, 2020 | 29.89 | 30.02 | 29.50 | 29.60 | 540,123 | -0.14(-0.49%) |
Feb 25, 2020 | 30.56 | 30.56 | 29.61 | 29.75 | 390,929 | -0.75(-2.46%) |
Feb 24, 2020 | 30.80 | 31.02 | 30.14 | 30.50 | 375,913 | -1.40(-4.37%) |
Feb 21, 2020 | 31.66 | 32.14 | 31.45 | 31.89 | 260,462 | +0.17(+0.55%) |
Feb 20, 2020 | 31.69 | 32.10 | 31.34 | 31.72 | 280,037 | -0.12(-0.39%) |
Feb 19, 2020 | 31.75 | 32.07 | 31.42 | 31.85 | 377,000 | +0.15(+0.49%) |
Feb 18, 2020 | 31.88 | 32.02 | 31.52 | 31.69 | 330,327 | -0.32(-0.99%) |
Feb 14, 2020 | 32.21 | 32.52 | 31.81 | 32.01 | 344,130 | -0.29(-0.89%) |
Feb 13, 2020 | 31.71 | 32.74 | 31.69 | 32.30 | 263,993 | +0.38(+1.18%) |
Feb 12, 2020 | 32.33 | 32.57 | 31.69 | 31.92 | 468,752 | -0.40(-1.25%) |
Feb 11, 2020 | 32.28 | 32.62 | 32.08 | 32.33 | 330,043 | +0.30(+0.93%) |
Feb 10, 2020 | 31.09 | 32.09 | 30.98 | 32.03 | 304,209 | +0.84(+2.68%) |
Feb 07, 2020 | 31.26 | 31.39 | 30.48 | 31.19 | 395,059 | -0.32(-1.01%) |
Feb 06, 2020 | 31.94 | 31.94 | 31.36 | 31.51 | 292,679 | -0.42(-1.33%) |
Feb 05, 2020 | 31.75 | 32.18 | 31.35 | 31.93 | 278,364 | +0.64(+2.06%) |
Feb 04, 2020 | 31.89 | 32.10 | 31.28 | 31.29 | 249,202 | -0.08(-0.25%) |
Feb 03, 2020 | 31.07 | 31.54 | 30.98 | 31.37 | 363,013 | +0.42(+1.37%) |
Jan 31, 2020 | 32.67 | 32.84 | 30.58 | 30.94 | 559,381 | -1.95(-5.94%) |
Jan 30, 2020 | 32.52 | 32.95 | 32.35 | 32.90 | 246,137 | +0.09(+0.26%) |
Jan 29, 2020 | 33.02 | 33.35 | 32.80 | 32.81 | 196,652 | -0.19(-0.58%) |
Jan 28, 2020 | 32.71 | 33.13 | 32.37 | 33.00 | 289,693 | +0.42(+1.30%) |
Jan 27, 2020 | 32.87 | 33.16 | 32.37 | 32.58 | 316,427 | -0.92(-2.76%) |
Jan 24, 2020 | 32.12 | 33.55 | 32.04 | 33.50 | 631,409 | +1.39(+4.31%) |
Jan 23, 2020 | 32.16 | 32.24 | 31.67 | 32.12 | 264,841 | -0.18(-0.57%) |
Jan 22, 2020 | 32.56 | 32.84 | 32.15 | 32.30 | 225,143 | -0.25(-0.77%) |
Jan 21, 2020 | 33.44 | 33.48 | 32.47 | 32.55 | 260,566 | -0.96(-2.87%) |
Jan 17, 2020 | 33.07 | 33.51 | 32.67 | 33.51 | 497,020 | +0.57(+1.72%) |
Jan 16, 2020 | 32.02 | 32.97 | 31.93 | 32.94 | 432,348 | +1.14(+3.57%) |
Jan 15, 2020 | 31.48 | 31.85 | 31.38 | 31.81 | 447,016 | +0.20(+0.64%) |
Jan 14, 2020 | 31.84 | 32.03 | 31.55 | 31.61 | 174,719 | -0.30(-0.93%) |
Jan 13, 2020 | 31.69 | 31.91 | 31.40 | 31.90 | 251,629 | +0.26(+0.82%) |
Jan 10, 2020 | 32.10 | 32.37 | 31.53 | 31.64 | 369,075 | -0.45(-1.41%) |
Jan 09, 2020 | 31.93 | 32.21 | 31.75 | 32.10 | 317,463 | +0.29(+0.91%) |
Jan 08, 2020 | 31.45 | 32.00 | 31.37 | 31.81 | 241,880 | +0.35(+1.10%) |
Jan 07, 2020 | 31.06 | 31.55 | 31.02 | 31.46 | 207,102 | +0.17(+0.55%) |
Jan 06, 2020 | 31.23 | 31.43 | 31.11 | 31.29 | 193,287 | -0.26(-0.82%) |
Jan 03, 2020 | 31.00 | 31.57 | 30.90 | 31.55 | 341,116 | +0.12(+0.37%) |
Jan 02, 2020 | 31.35 | 31.44 | 31.04 | 31.43 | 206,565 | +0.40(+1.30%) |
Dec 31, 2019 | 31.11 | 31.38 | 31.00 | 31.03 | 257,968 | -0.08(-0.25%) |
Dec 30, 2019 | 31.22 | 31.27 | 30.90 | 31.11 | 176,998 | -0.10(-0.31%) |
Dec 27, 2019 | 31.14 | 31.27 | 30.87 | 31.20 | 207,663 | +0.12(+0.37%) |
Dec 26, 2019 | 31.44 | 31.44 | 30.97 | 31.09 | 263,844 | -0.28(-0.89%) |
Dec 24, 2019 | 31.29 | 31.37 | 31.15 | 31.37 | 108,197 | +0.08(+0.25%) |
Dec 23, 2019 | 31.23 | 31.47 | 30.98 | 31.29 | 212,594 | +0.14(+0.46%) |
Dec 20, 2019 | 30.46 | 31.35 | 30.34 | 31.14 | 1,397,207 | +0.79(+2.60%) |
Dec 19, 2019 | 31.09 | 31.24 | 30.23 | 30.36 | 243,643 | -0.73(-2.35%) |
Dec 18, 2019 | 30.91 | 31.11 | 30.58 | 31.09 | 547,116 | +0.24(+0.78%) |
Dec 17, 2019 | 30.56 | 30.94 | 30.48 | 30.85 | 325,881 | +0.29(+0.94%) |
Dec 16, 2019 | 31.24 | 31.46 | 30.43 | 30.56 | 462,141 | -0.41(-1.34%) |
Dec 13, 2019 | 31.38 | 31.76 | 30.90 | 30.97 | 450,353 | -0.38(-1.20%) |
Dec 12, 2019 | 31.27 | 31.56 | 31.02 | 31.35 | 804,966 | +0.09(+0.28%) |
Dec 11, 2019 | 31.28 | 31.43 | 31.10 | 31.26 | 300,893 | +0.02(+0.06%) |
Dec 10, 2019 | 31.08 | 31.38 | 30.99 | 31.24 | 229,336 | +0.05(+0.15%) |
Dec 09, 2019 | 31.58 | 31.58 | 31.04 | 31.19 | 287,549 | -0.58(-1.82%) |
Dec 06, 2019 | 31.94 | 32.33 | 31.72 | 31.77 | 288,941 | +0.17(+0.55%) |
Dec 05, 2019 | 31.34 | 31.66 | 31.21 | 31.60 | 232,589 | +0.38(+1.23%) |
Dec 04, 2019 | 31.10 | 31.95 | 30.99 | 31.21 | 438,901 | +0.27(+0.87%) |
Dec 03, 2019 | 30.74 | 31.05 | 30.26 | 30.94 | 190,352 | -0.19(-0.62%) |
Dec 02, 2019 | 31.78 | 31.99 | 31.04 | 31.13 | 292,603 | -0.56(-1.76%) |
Nov 29, 2019 | 31.86 | 32.01 | 31.61 | 31.69 | 118,486 | -0.35(-1.08%) |
Nov 27, 2019 | 32.14 | 32.18 | 31.82 | 32.04 | 120,981 | +0.00(+0.00%) |
Nov 26, 2019 | 31.79 | 32.12 | 31.79 | 32.04 | 245,206 | +0.15(+0.48%) |
Nov 25, 2019 | 30.84 | 31.95 | 30.84 | 31.89 | 238,155 | +1.05(+3.40%) |
Nov 22, 2019 | 31.20 | 31.20 | 30.69 | 30.84 | 225,228 | -0.11(-0.34%) |
Nov 21, 2019 | 31.67 | 31.68 | 30.94 | 30.94 | 302,377 | -0.67(-2.13%) |
Nov 20, 2019 | 31.57 | 31.79 | 31.21 | 31.62 | 408,361 | -0.13(-0.42%) |
Nov 19, 2019 | 31.76 | 32.01 | 31.65 | 31.75 | 379,774 | +0.05(+0.15%) |
Nov 18, 2019 | 31.59 | 31.84 | 31.35 | 31.70 | 289,813 | -0.01(-0.03%) |
Nov 15, 2019 | 31.74 | 32.24 | 31.35 | 31.71 | 341,220 | +0.25(+0.79%) |
Nov 14, 2019 | 31.28 | 31.67 | 31.28 | 31.46 | 309,915 | +0.05(+0.15%) |
Nov 13, 2019 | 31.80 | 31.98 | 31.02 | 31.41 | 400,774 | -0.72(-2.25%) |
Nov 12, 2019 | 32.14 | 32.47 | 31.56 | 32.14 | 367,093 | +0.03(+0.09%) |
Nov 11, 2019 | 31.81 | 32.41 | 31.66 | 32.11 | 521,101 | +0.24(+0.75%) |
Nov 08, 2019 | 31.42 | 31.90 | 31.35 | 31.87 | 603,230 | +0.30(+0.94%) |
Nov 07, 2019 | 31.45 | 31.66 | 31.25 | 31.57 | 511,625 | +0.42(+1.36%) |
Nov 06, 2019 | 31.19 | 31.39 | 31.04 | 31.15 | 393,879 | -0.12(-0.40%) |
Nov 05, 2019 | 30.43 | 31.44 | 30.42 | 31.27 | 548,191 | +0.97(+3.20%) |
Nov 04, 2019 | 31.60 | 31.75 | 30.24 | 30.30 | 662,498 | -1.09(-3.49%) |
Nov 01, 2019 | 31.12 | 31.78 | 30.85 | 31.40 | 601,875 | +0.26(+0.83%) |
Oct 31, 2019 | 32.53 | 32.84 | 29.15 | 31.14 | 1,084,106 | -1.49(-4.56%) |
Oct 30, 2019 | 32.63 | 32.80 | 32.15 | 32.62 | 461,609 | -0.01(-0.03%) |
Oct 29, 2019 | 33.44 | 33.79 | 32.59 | 32.63 | 748,790 | -0.86(-2.58%) |
Oct 28, 2019 | 32.81 | 34.31 | 32.81 | 33.50 | 755,458 | +0.85(+2.62%) |
Oct 25, 2019 | 32.15 | 32.67 | 32.04 | 32.64 | 452,162 | +0.49(+1.52%) |
Oct 24, 2019 | 32.20 | 32.36 | 31.67 | 32.15 | 368,362 | +0.01(+0.03%) |
Oct 23, 2019 | 32.13 | 32.33 | 31.93 | 32.14 | 232,776 | -0.06(-0.18%) |
Oct 22, 2019 | 32.07 | 32.47 | 31.88 | 32.20 | 284,589 | +0.15(+0.48%) |
Oct 21, 2019 | 32.25 | 32.63 | 31.94 | 32.05 | 329,260 | +0.08(+0.24%) |
Oct 18, 2019 | 31.74 | 32.09 | 31.57 | 31.97 | 733,252 | -0.03(-0.09%) |
Oct 17, 2019 | 31.36 | 32.09 | 31.34 | 32.00 | 453,444 | +0.82(+2.62%) |
Oct 16, 2019 | 31.04 | 31.41 | 30.84 | 31.18 | 541,786 | -0.01(-0.03%) |
Oct 15, 2019 | 30.64 | 31.19 | 30.40 | 31.19 | 184,723 | +0.68(+2.23%) |
Oct 14, 2019 | 30.60 | 30.91 | 30.25 | 30.51 | 283,176 | -0.29(-0.93%) |
Oct 11, 2019 | 30.20 | 31.03 | 30.20 | 30.80 | 420,698 | +1.10(+3.72%) |
Oct 10, 2019 | 29.61 | 30.03 | 29.48 | 29.70 | 241,404 | +0.24(+0.81%) |
Oct 09, 2019 | 29.85 | 29.85 | 29.25 | 29.46 | 274,020 | -0.12(-0.42%) |
Oct 08, 2019 | 30.28 | 30.37 | 29.53 | 29.58 | 379,759 | -0.98(-3.20%) |
Oct 07, 2019 | 30.64 | 30.89 | 30.22 | 30.56 | 371,077 | -0.32(-1.03%) |
Oct 04, 2019 | 30.47 | 30.88 | 30.27 | 30.88 | 647,091 | +0.37(+1.23%) |
Oct 03, 2019 | 30.64 | 30.85 | 30.13 | 30.50 | 286,221 | -0.29(-0.94%) |
Oct 02, 2019 | 30.53 | 31.05 | 30.42 | 30.79 | 499,381 | +0.04(+0.12%) |
Oct 01, 2019 | 31.69 | 32.01 | 30.43 | 30.75 | 354,436 | -0.67(-2.14%) |
Sep 30, 2019 | 31.53 | 31.77 | 31.32 | 31.42 | 597,543 | -0.08(-0.24%) |
Sep 27, 2019 | 31.50 | 31.97 | 31.44 | 31.50 | 390,067 | +0.25(+0.80%) |
Sep 26, 2019 | 31.24 | 31.37 | 30.94 | 31.25 | 318,666 | +0.02(+0.06%) |
Sep 25, 2019 | 30.33 | 31.43 | 30.33 | 31.23 | 571,831 | +0.90(+2.97%) |
Sep 24, 2019 | 30.93 | 31.18 | 30.11 | 30.33 | 450,728 | -0.45(-1.47%) |
Sep 23, 2019 | 30.18 | 31.11 | 30.10 | 30.78 | 347,338 | +0.36(+1.17%) |
Sep 20, 2019 | 30.70 | 30.92 | 30.40 | 30.43 | 733,252 | -0.23(-0.75%) |
Sep 19, 2019 | 31.05 | 31.42 | 30.56 | 30.66 | 296,449 | -0.44(-1.42%) |
Sep 18, 2019 | 31.56 | 31.58 | 30.79 | 31.10 | 404,067 | -0.53(-1.67%) |
Sep 17, 2019 | 31.90 | 32.14 | 31.37 | 31.63 | 541,784 | -0.43(-1.35%) |
Sep 16, 2019 | 32.00 | 32.75 | 31.88 | 32.06 | 680,385 | -0.01(-0.03%) |
Sep 13, 2019 | 31.25 | 32.23 | 31.12 | 32.07 | 719,604 | +1.00(+3.21%) |
Sep 12, 2019 | 30.90 | 31.26 | 30.59 | 31.07 | 565,534 | +0.17(+0.56%) |
Sep 11, 2019 | 29.97 | 30.92 | 29.72 | 30.90 | 819,175 | +1.16(+3.91%) |
Sep 10, 2019 | 30.42 | 30.42 | 29.58 | 29.74 | 630,901 | -0.70(-2.30%) |
Sep 09, 2019 | 29.56 | 30.49 | 29.39 | 30.44 | 504,048 | +1.00(+3.39%) |
Sep 06, 2019 | 29.42 | 29.73 | 29.17 | 29.44 | 356,312 | +0.10(+0.33%) |
Sep 05, 2019 | 28.94 | 29.79 | 28.89 | 29.34 | 562,706 | +0.73(+2.55%) |
Sep 04, 2019 | 28.62 | 28.75 | 28.46 | 28.61 | 254,890 | +0.30(+1.05%) |
Sep 03, 2019 | 28.20 | 28.39 | 27.74 | 28.32 | 381,881 | -0.20(-0.71%) |
Aug 30, 2019 | 28.28 | 28.64 | 28.22 | 28.52 | 279,527 | +0.38(+1.36%) |
Aug 29, 2019 | 28.09 | 28.28 | 27.93 | 28.13 | 367,447 | +0.40(+1.45%) |
Aug 28, 2019 | 27.84 | 27.95 | 27.27 | 27.73 | 328,754 | -0.10(-0.35%) |
Aug 27, 2019 | 28.30 | 28.58 | 27.79 | 27.83 | 284,779 | -0.20(-0.72%) |
Aug 26, 2019 | 28.08 | 28.19 | 27.70 | 28.03 | 276,068 | +0.19(+0.69%) |
Aug 23, 2019 | 28.89 | 28.93 | 27.78 | 27.84 | 458,934 | -1.21(-4.16%) |
Aug 22, 2019 | 28.95 | 29.35 | 28.84 | 29.04 | 264,600 | +0.21(+0.73%) |
Aug 21, 2019 | 29.29 | 29.30 | 28.79 | 28.83 | 492,283 | -0.13(-0.46%) |
Aug 20, 2019 | 29.32 | 29.43 | 28.81 | 28.97 | 239,085 | -0.56(-1.89%) |
Aug 19, 2019 | 29.45 | 29.74 | 29.28 | 29.52 | 425,806 | +0.40(+1.38%) |
Aug 16, 2019 | 28.76 | 29.22 | 28.48 | 29.12 | 289,842 | +0.56(+1.95%) |
Aug 15, 2019 | 28.75 | 28.80 | 28.35 | 28.56 | 253,072 | -0.01(-0.03%) |
Aug 14, 2019 | 29.10 | 29.31 | 28.37 | 28.57 | 318,175 | -1.00(-3.38%) |
Aug 13, 2019 | 29.03 | 29.66 | 28.76 | 29.57 | 274,888 | +0.53(+1.82%) |
Aug 12, 2019 | 28.89 | 29.28 | 28.78 | 29.04 | 230,703 | +0.20(+0.70%) |
Aug 09, 2019 | 29.27 | 29.27 | 28.78 | 28.84 | 391,308 | -0.42(-1.44%) |
Aug 08, 2019 | 28.33 | 29.28 | 28.22 | 29.26 | 467,196 | +1.03(+3.66%) |
Aug 07, 2019 | 28.20 | 28.44 | 27.79 | 28.23 | 385,906 | -0.34(-1.17%) |
Aug 06, 2019 | 28.21 | 28.59 | 27.92 | 28.57 | 353,251 | +0.45(+1.60%) |
Aug 05, 2019 | 28.16 | 28.28 | 27.78 | 28.12 | 385,384 | -0.65(-2.26%) |
Aug 02, 2019 | 29.52 | 29.75 | 28.52 | 28.77 | 328,631 | -1.13(-3.78%) |
Aug 01, 2019 | 29.94 | 30.37 | 29.73 | 29.90 | 676,272 | +0.08(+0.26%) |
Jul 31, 2019 | 29.40 | 31.40 | 29.40 | 29.82 | 926,428 | +2.17(+7.86%) |
Jul 30, 2019 | 26.74 | 27.76 | 26.52 | 27.65 | 481,091 | +0.57(+2.12%) |
Jul 29, 2019 | 27.20 | 27.21 | 26.87 | 27.07 | 230,179 | -0.16(-0.60%) |
Jul 26, 2019 | 26.93 | 27.31 | 26.77 | 27.24 | 236,706 | +0.30(+1.10%) |
Jul 25, 2019 | 27.27 | 27.27 | 26.76 | 26.94 | 299,652 | -0.34(-1.26%) |
Jul 24, 2019 | 26.87 | 27.31 | 26.82 | 27.28 | 406,659 | +0.25(+0.92%) |
Jul 23, 2019 | 26.99 | 27.28 | 26.76 | 27.03 | 296,667 | +0.17(+0.64%) |
Jul 22, 2019 | 26.78 | 27.02 | 26.64 | 26.86 | 453,852 | +0.11(+0.39%) |
Jul 19, 2019 | 26.44 | 27.13 | 26.42 | 26.76 | 507,258 | +0.28(+1.05%) |
Jul 18, 2019 | 25.96 | 26.61 | 25.93 | 26.48 | 306,049 | +0.54(+2.07%) |
Jul 17, 2019 | 25.77 | 26.05 | 25.67 | 25.94 | 254,365 | +0.06(+0.22%) |
Jul 16, 2019 | 25.53 | 25.96 | 25.47 | 25.89 | 169,966 | +0.22(+0.86%) |
Jul 15, 2019 | 25.85 | 25.85 | 25.42 | 25.67 | 155,167 | +0.05(+0.19%) |
Jul 12, 2019 | 25.12 | 25.67 | 25.07 | 25.62 | 214,770 | +0.62(+2.49%) |
Jul 11, 2019 | 25.24 | 25.24 | 24.82 | 25.00 | 135,692 | -0.12(-0.50%) |
Jul 10, 2019 | 25.08 | 25.27 | 24.94 | 25.12 | 212,646 | +0.09(+0.34%) |
Jul 09, 2019 | 25.16 | 25.21 | 24.96 | 25.03 | 200,749 | -0.25(-0.98%) |
Jul 08, 2019 | 25.58 | 25.69 | 25.15 | 25.28 | 161,159 | -0.30(-1.16%) |
Jul 05, 2019 | 25.54 | 25.62 | 25.19 | 25.58 | 79,703 | -0.04(-0.15%) |
Jul 03, 2019 | 25.91 | 25.91 | 25.37 | 25.62 | 77,509 | -0.16(-0.63%) |
Jul 02, 2019 | 25.98 | 25.98 | 25.32 | 25.78 | 164,834 | -0.17(-0.66%) |
Jul 01, 2019 | 25.98 | 26.30 | 25.61 | 25.95 | 508,849 | +0.34(+1.35%) |
Jun 28, 2019 | 25.65 | 26.08 | 25.58 | 25.61 | 755,769 | -0.07(-0.26%) |
Jun 27, 2019 | 25.41 | 25.99 | 25.29 | 25.67 | 362,500 | +0.34(+1.32%) |
Jun 26, 2019 | 24.75 | 25.34 | 24.45 | 25.34 | 301,650 | +0.67(+2.72%) |
Jun 25, 2019 | 24.62 | 24.84 | 24.35 | 24.67 | 299,214 | +0.02(+0.08%) |
Jun 24, 2019 | 24.87 | 25.01 | 24.61 | 24.65 | 144,473 | -0.22(-0.89%) |
Jun 21, 2019 | 25.16 | 25.38 | 24.84 | 24.87 | 337,511 | -0.45(-1.78%) |
Jun 20, 2019 | 25.65 | 25.65 | 25.14 | 25.32 | 301,144 | -0.07(-0.26%) |
Jun 19, 2019 | 25.07 | 25.43 | 24.85 | 25.39 | 208,148 | +0.40(+1.61%) |
Jun 18, 2019 | 24.55 | 25.22 | 24.55 | 24.99 | 390,533 | +0.62(+2.55%) |
Jun 17, 2019 | 24.54 | 24.62 | 24.33 | 24.36 | 154,681 | -0.13(-0.55%) |
Jun 14, 2019 | 24.62 | 24.71 | 24.32 | 24.50 | 111,668 | -0.19(-0.78%) |
Jun 13, 2019 | 24.55 | 24.89 | 24.40 | 24.69 | 152,207 | +0.30(+1.22%) |
Jun 12, 2019 | 24.30 | 24.39 | 24.07 | 24.39 | 254,507 | +0.08(+0.32%) |
Jun 11, 2019 | 24.90 | 25.02 | 24.26 | 24.32 | 292,435 | -0.31(-1.24%) |
Jun 10, 2019 | 24.73 | 24.97 | 24.57 | 24.62 | 183,341 | +0.10(+0.39%) |
Jun 07, 2019 | 24.28 | 24.65 | 24.21 | 24.53 | 126,396 | +0.36(+1.51%) |
Jun 06, 2019 | 24.53 | 24.64 | 23.83 | 24.16 | 140,976 | -0.42(-1.71%) |
Jun 05, 2019 | 24.60 | 24.70 | 24.31 | 24.58 | 189,160 | +0.13(+0.55%) |
Jun 04, 2019 | 23.92 | 24.51 | 23.92 | 24.45 | 261,509 | +0.84(+3.57%) |
Jun 03, 2019 | 22.96 | 23.68 | 22.96 | 23.61 | 387,708 | +0.74(+3.22%) |
May 31, 2019 | 23.08 | 23.13 | 22.80 | 22.87 | 221,769 | -0.57(-2.45%) |
May 30, 2019 | 23.51 | 23.79 | 23.32 | 23.44 | 114,991 | +0.03(+0.12%) |
May 29, 2019 | 23.19 | 23.47 | 23.07 | 23.42 | 266,235 | +0.09(+0.37%) |
May 28, 2019 | 23.37 | 23.44 | 23.22 | 23.33 | 209,572 | +0.02(+0.08%) |
May 24, 2019 | 23.36 | 23.47 | 23.03 | 23.31 | 94,954 | +0.14(+0.62%) |
May 23, 2019 | 23.76 | 23.84 | 22.87 | 23.17 | 267,123 | -0.92(-3.82%) |
May 22, 2019 | 23.89 | 24.16 | 23.82 | 24.09 | 210,053 | +0.09(+0.36%) |
May 21, 2019 | 23.95 | 24.12 | 23.65 | 24.00 | 359,190 | +0.23(+0.97%) |
May 20, 2019 | 23.48 | 23.86 | 23.35 | 23.77 | 491,460 | +0.08(+0.32%) |
May 17, 2019 | 24.07 | 24.17 | 23.60 | 23.69 | 249,033 | -0.66(-2.71%) |
May 16, 2019 | 24.43 | 24.69 | 24.32 | 24.35 | 448,578 | +0.01(+0.04%) |
May 15, 2019 | 24.07 | 24.47 | 23.87 | 24.34 | 218,977 | +0.01(+0.04%) |
May 14, 2019 | 24.38 | 24.54 | 24.13 | 24.33 | 320,192 | +0.06(+0.24%) |
May 13, 2019 | 24.37 | 24.60 | 24.05 | 24.28 | 259,410 | -0.61(-2.45%) |
May 10, 2019 | 24.87 | 24.97 | 24.42 | 24.89 | 267,109 | -0.12(-0.50%) |
May 09, 2019 | 24.63 | 25.21 | 24.45 | 25.01 | 200,049 | +0.11(+0.42%) |
May 08, 2019 | 25.38 | 25.41 | 24.89 | 24.91 | 216,528 | -0.47(-1.84%) |
May 07, 2019 | 25.79 | 25.82 | 25.13 | 25.37 | 285,420 | -0.67(-2.57%) |
May 06, 2019 | 25.71 | 26.12 | 25.40 | 26.04 | 367,549 | -0.17(-0.66%) |
May 03, 2019 | 26.07 | 26.37 | 25.79 | 26.21 | 355,761 | +0.30(+1.14%) |
May 02, 2019 | 26.72 | 27.00 | 25.72 | 25.92 | 794,521 | -1.29(-4.74%) |
May 01, 2019 | 27.67 | 27.67 | 27.04 | 27.21 | 745,384 | -0.25(-0.90%) |
Apr 30, 2019 | 27.64 | 27.64 | 27.32 | 27.45 | 534,396 | -0.08(-0.28%) |
Apr 29, 2019 | 27.35 | 27.67 | 27.18 | 27.53 | 267,595 | +0.24(+0.87%) |
Apr 26, 2019 | 27.01 | 27.30 | 26.99 | 27.29 | 241,540 | +0.40(+1.49%) |
Apr 25, 2019 | 27.33 | 27.33 | 26.84 | 26.89 | 296,545 | -0.52(-1.91%) |
Apr 24, 2019 | 27.14 | 27.66 | 27.09 | 27.42 | 471,637 | +0.32(+1.20%) |
Apr 23, 2019 | 26.72 | 27.15 | 26.64 | 27.09 | 341,988 | +0.52(+1.98%) |
Apr 22, 2019 | 26.48 | 26.61 | 26.38 | 26.57 | 272,736 | +0.07(+0.25%) |
Apr 18, 2019 | 26.11 | 26.60 | 26.11 | 26.50 | 394,219 | +0.42(+1.61%) |
Apr 17, 2019 | 25.96 | 26.14 | 25.77 | 26.08 | 216,734 | +0.27(+1.04%) |
Apr 16, 2019 | 25.70 | 25.96 | 25.64 | 25.81 | 293,286 | +0.22(+0.86%) |
Apr 15, 2019 | 25.80 | 25.80 | 25.38 | 25.59 | 126,611 | -0.12(-0.48%) |
Apr 12, 2019 | 25.85 | 25.86 | 25.53 | 25.72 | 124,595 | +0.07(+0.26%) |
Apr 11, 2019 | 25.57 | 25.76 | 25.53 | 25.65 | 131,663 | +0.11(+0.41%) |
Apr 10, 2019 | 25.22 | 25.71 | 25.19 | 25.55 | 342,663 | +0.32(+1.29%) |
Apr 09, 2019 | 25.21 | 25.50 | 25.08 | 25.22 | 191,728 | -0.11(-0.45%) |
Apr 08, 2019 | 25.15 | 25.35 | 25.06 | 25.34 | 130,112 | +0.04(+0.15%) |
Apr 05, 2019 | 25.13 | 25.38 | 25.05 | 25.30 | 169,130 | +0.18(+0.72%) |
Apr 04, 2019 | 24.99 | 25.28 | 24.93 | 25.12 | 120,714 | +0.15(+0.61%) |
Apr 03, 2019 | 24.92 | 25.15 | 24.90 | 24.96 | 184,949 | +0.28(+1.12%) |
Apr 02, 2019 | 25.11 | 25.24 | 24.55 | 24.69 | 257,187 | -0.40(-1.60%) |