Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.72 | 26.05 | 25.34 | 25.70 | 401,396 | -0.42(-1.62%) |
Apr 29, 2020 | 26.03 | 26.49 | 25.60 | 26.12 | 741,779 | +0.61(+2.39%) |
Apr 28, 2020 | 24.61 | 25.62 | 24.40 | 25.51 | 681,052 | +1.40(+5.80%) |
Apr 27, 2020 | 22.83 | 24.49 | 22.60 | 24.11 | 876,402 | +1.52(+6.72%) |
Apr 24, 2020 | 22.44 | 22.78 | 22.07 | 22.60 | 430,727 | +0.25(+1.13%) |
Apr 23, 2020 | 22.36 | 23.20 | 22.26 | 22.34 | 863,627 | -0.01(-0.04%) |
Apr 22, 2020 | 22.49 | 22.63 | 22.00 | 22.35 | 299,710 | +0.21(+0.93%) |
Apr 21, 2020 | 21.99 | 22.48 | 21.54 | 22.14 | 502,312 | -0.72(-3.16%) |
Apr 20, 2020 | 22.51 | 23.17 | 22.41 | 22.87 | 258,181 | +0.13(+0.58%) |
Apr 17, 2020 | 22.56 | 23.27 | 22.37 | 22.74 | 542,993 | +0.63(+2.84%) |
Apr 16, 2020 | 21.99 | 22.26 | 21.64 | 22.11 | 642,506 | +0.20(+0.90%) |
Apr 15, 2020 | 21.54 | 22.12 | 21.16 | 21.91 | 559,944 | -0.11(-0.51%) |
Apr 14, 2020 | 22.04 | 22.15 | 21.32 | 22.02 | 1,029,867 | -0.66(-2.90%) |
Apr 13, 2020 | 22.91 | 23.05 | 22.32 | 22.68 | 831,738 | -0.45(-1.95%) |
Apr 09, 2020 | 23.07 | 23.70 | 22.45 | 23.13 | 855,057 | +0.06(+0.24%) |
Apr 08, 2020 | 24.41 | 24.41 | 22.84 | 23.07 | 957,622 | -1.23(-5.06%) |
Apr 07, 2020 | 24.68 | 25.15 | 23.51 | 24.30 | 741,399 | +0.35(+1.45%) |
Apr 06, 2020 | 23.38 | 24.08 | 23.26 | 23.96 | 481,808 | +1.47(+6.55%) |
Apr 03, 2020 | 23.21 | 23.35 | 21.93 | 22.48 | 435,631 | -1.00(-4.27%) |
Apr 02, 2020 | 22.79 | 23.67 | 22.66 | 23.49 | 292,132 | +0.46(+2.00%) |
Apr 01, 2020 | 23.25 | 23.50 | 22.65 | 23.03 | 400,496 | -1.10(-4.55%) |
Mar 31, 2020 | 23.83 | 24.40 | 23.58 | 24.12 | 274,542 | +0.07(+0.31%) |
Mar 30, 2020 | 24.02 | 24.72 | 23.47 | 24.05 | 243,543 | +0.11(+0.47%) |
Mar 27, 2020 | 23.61 | 24.67 | 22.92 | 23.94 | 517,085 | -0.51(-2.07%) |
Mar 26, 2020 | 22.71 | 24.60 | 22.60 | 24.44 | 470,785 | +1.92(+8.54%) |
Mar 25, 2020 | 22.09 | 23.70 | 21.75 | 22.52 | 630,019 | +0.40(+1.82%) |
Mar 24, 2020 | 20.64 | 22.18 | 20.64 | 22.12 | 422,362 | +2.28(+11.49%) |
Mar 23, 2020 | 20.40 | 20.82 | 19.37 | 19.84 | 632,613 | -0.71(-3.47%) |
Mar 20, 2020 | 21.80 | 21.90 | 20.55 | 20.55 | 792,474 | -0.98(-4.53%) |
Mar 19, 2020 | 22.11 | 22.69 | 20.81 | 21.53 | 953,254 | -0.70(-3.16%) |
Mar 18, 2020 | 22.02 | 23.20 | 21.47 | 22.23 | 539,895 | -1.06(-4.55%) |
Mar 17, 2020 | 22.22 | 23.59 | 22.06 | 23.29 | 611,728 | +1.52(+6.98%) |
Mar 16, 2020 | 22.04 | 22.64 | 20.72 | 21.77 | 588,533 | -2.77(-11.28%) |
Mar 13, 2020 | 22.88 | 24.61 | 22.25 | 24.54 | 572,952 | +2.66(+12.18%) |
Mar 12, 2020 | 22.06 | 22.85 | 21.34 | 21.87 | 952,953 | -1.04(-4.52%) |
Mar 11, 2020 | 22.83 | 23.28 | 22.38 | 22.91 | 631,750 | -0.51(-2.19%) |
Mar 10, 2020 | 23.22 | 23.47 | 22.49 | 23.42 | 475,993 | +0.81(+3.59%) |
Mar 09, 2020 | 22.69 | 23.18 | 22.25 | 22.61 | 421,521 | -1.55(-6.40%) |
Mar 06, 2020 | 23.56 | 24.31 | 23.51 | 24.16 | 293,229 | -0.20(-0.80%) |
Mar 05, 2020 | 24.48 | 24.80 | 23.92 | 24.35 | 1,100,095 | -0.79(-3.15%) |
Mar 04, 2020 | 25.12 | 25.16 | 24.68 | 25.15 | 266,801 | +0.42(+1.70%) |
Mar 03, 2020 | 24.87 | 25.49 | 24.46 | 24.73 | 417,585 | -0.03(-0.11%) |
Mar 02, 2020 | 23.95 | 24.75 | 23.83 | 24.75 | 416,774 | +1.03(+4.36%) |
Feb 28, 2020 | 22.97 | 23.72 | 22.75 | 23.72 | 671,113 | -0.11(-0.47%) |
Feb 27, 2020 | 23.66 | 24.66 | 23.12 | 23.83 | 654,803 | -1.24(-4.94%) |
Feb 26, 2020 | 25.51 | 25.78 | 25.04 | 25.07 | 319,519 | -0.39(-1.54%) |
Feb 25, 2020 | 26.39 | 26.57 | 25.41 | 25.46 | 291,251 | -0.94(-3.56%) |
Feb 24, 2020 | 27.02 | 27.15 | 26.33 | 26.40 | 252,761 | -1.40(-5.03%) |
Feb 21, 2020 | 28.25 | 28.33 | 27.77 | 27.80 | 201,280 | -0.45(-1.58%) |
Feb 20, 2020 | 28.04 | 28.49 | 27.96 | 28.25 | 468,524 | +0.31(+1.10%) |
Feb 19, 2020 | 28.15 | 28.57 | 27.93 | 27.94 | 870,552 | -0.11(-0.40%) |
Feb 18, 2020 | 28.48 | 28.84 | 28.04 | 28.05 | 132,703 | -0.53(-1.86%) |
Feb 14, 2020 | 28.74 | 28.81 | 28.31 | 28.59 | 166,517 | -0.18(-0.62%) |
Feb 13, 2020 | 28.81 | 28.91 | 28.52 | 28.76 | 181,450 | -0.15(-0.52%) |
Feb 12, 2020 | 28.34 | 29.05 | 28.19 | 28.91 | 338,476 | +0.73(+2.58%) |
Feb 11, 2020 | 28.59 | 28.91 | 28.01 | 28.18 | 615,238 | -0.43(-1.50%) |
Feb 10, 2020 | 28.48 | 28.77 | 28.39 | 28.61 | 262,828 | -0.08(-0.29%) |
Feb 07, 2020 | 29.06 | 29.06 | 28.54 | 28.70 | 272,844 | -0.51(-1.75%) |
Feb 06, 2020 | 29.42 | 29.75 | 29.07 | 29.21 | 147,885 | -0.21(-0.73%) |
Feb 05, 2020 | 29.36 | 29.67 | 29.21 | 29.42 | 123,867 | +0.32(+1.09%) |
Feb 04, 2020 | 29.24 | 29.51 | 29.11 | 29.11 | 136,879 | +0.20(+0.68%) |
Feb 03, 2020 | 28.98 | 29.28 | 28.87 | 28.91 | 275,921 | +0.05(+0.16%) |
Jan 31, 2020 | 29.66 | 29.69 | 28.82 | 28.87 | 176,173 | -0.89(-2.98%) |
Jan 30, 2020 | 29.28 | 29.89 | 29.28 | 29.75 | 169,251 | +0.27(+0.92%) |
Jan 29, 2020 | 29.50 | 29.75 | 29.35 | 29.48 | 315,658 | -0.01(-0.03%) |
Jan 28, 2020 | 29.81 | 29.91 | 29.35 | 29.49 | 254,771 | -0.04(-0.13%) |
Jan 27, 2020 | 29.02 | 29.90 | 28.85 | 29.53 | 196,135 | +0.06(+0.19%) |
Jan 24, 2020 | 29.96 | 30.00 | 29.33 | 29.47 | 131,969 | -0.44(-1.46%) |
Jan 23, 2020 | 29.56 | 30.03 | 29.21 | 29.91 | 284,049 | +0.25(+0.85%) |
Jan 22, 2020 | 30.18 | 30.28 | 29.58 | 29.66 | 199,714 | -0.35(-1.18%) |
Jan 21, 2020 | 29.94 | 30.20 | 29.57 | 30.01 | 409,037 | -0.13(-0.43%) |
Jan 17, 2020 | 30.83 | 30.83 | 30.07 | 30.14 | 316,404 | -0.48(-1.55%) |
Jan 16, 2020 | 30.76 | 31.22 | 30.51 | 30.62 | 196,761 | -0.01(-0.03%) |
Jan 15, 2020 | 30.28 | 30.65 | 30.11 | 30.63 | 141,959 | +0.28(+0.92%) |
Jan 14, 2020 | 30.19 | 30.43 | 30.09 | 30.35 | 161,831 | +0.16(+0.52%) |
Jan 13, 2020 | 29.54 | 30.20 | 29.49 | 30.19 | 177,484 | +0.70(+2.37%) |
Jan 10, 2020 | 29.83 | 29.99 | 29.37 | 29.49 | 173,169 | -0.34(-1.13%) |
Jan 09, 2020 | 29.96 | 30.10 | 29.58 | 29.83 | 224,784 | +0.02(+0.06%) |
Jan 08, 2020 | 29.84 | 30.08 | 29.66 | 29.81 | 235,526 | -0.05(-0.16%) |
Jan 07, 2020 | 29.37 | 30.62 | 29.37 | 29.85 | 210,733 | -0.89(-2.88%) |
Jan 06, 2020 | 30.16 | 30.76 | 30.08 | 30.74 | 189,200 | +0.31(+1.01%) |
Jan 03, 2020 | 29.86 | 30.51 | 29.64 | 30.43 | 183,362 | +0.33(+1.08%) |
Jan 02, 2020 | 30.44 | 30.51 | 30.05 | 30.10 | 300,747 | -0.19(-0.62%) |
Dec 31, 2019 | 30.23 | 30.51 | 30.23 | 30.29 | 169,950 | +0.13(+0.43%) |
Dec 30, 2019 | 30.41 | 30.42 | 29.85 | 30.16 | 160,370 | -0.21(-0.68%) |
Dec 27, 2019 | 30.52 | 30.57 | 30.22 | 30.37 | 139,587 | -0.09(-0.31%) |
Dec 26, 2019 | 30.61 | 30.61 | 30.15 | 30.46 | 96,472 | -0.15(-0.49%) |
Dec 24, 2019 | 30.43 | 30.61 | 30.09 | 30.61 | 81,112 | +0.18(+0.58%) |
Dec 23, 2019 | 30.53 | 30.72 | 30.31 | 30.43 | 144,169 | -0.10(-0.34%) |
Dec 20, 2019 | 30.13 | 30.67 | 30.12 | 30.53 | 478,737 | +0.49(+1.64%) |
Dec 19, 2019 | 29.89 | 30.15 | 29.69 | 30.04 | 167,826 | +0.02(+0.06%) |
Dec 18, 2019 | 30.33 | 30.54 | 29.84 | 30.02 | 189,808 | -0.27(-0.89%) |
Dec 17, 2019 | 30.12 | 30.38 | 29.84 | 30.29 | 292,786 | +0.13(+0.43%) |
Dec 16, 2019 | 29.87 | 30.20 | 29.64 | 30.16 | 318,992 | +0.54(+1.83%) |
Dec 13, 2019 | 29.96 | 30.19 | 29.44 | 29.62 | 193,662 | -0.40(-1.34%) |
Dec 12, 2019 | 29.55 | 30.14 | 29.41 | 30.02 | 322,312 | +0.38(+1.29%) |
Dec 11, 2019 | 29.26 | 29.82 | 29.26 | 29.64 | 1,165,474 | +0.42(+1.44%) |
Dec 10, 2019 | 28.89 | 29.22 | 28.66 | 29.22 | 136,923 | +0.35(+1.23%) |
Dec 09, 2019 | 29.00 | 29.00 | 28.68 | 28.87 | 177,449 | -0.01(-0.03%) |
Dec 06, 2019 | 29.28 | 29.48 | 28.86 | 28.87 | 215,657 | -0.07(-0.26%) |
Dec 05, 2019 | 28.63 | 29.03 | 28.47 | 28.95 | 461,300 | +0.51(+1.80%) |
Dec 04, 2019 | 27.65 | 28.73 | 27.65 | 28.44 | 587,237 | +0.93(+3.39%) |
Dec 03, 2019 | 27.74 | 27.77 | 27.40 | 27.50 | 169,523 | -0.52(-1.86%) |
Dec 02, 2019 | 28.10 | 28.31 | 27.97 | 28.03 | 215,418 | +0.00(+0.00%) |
Nov 29, 2019 | 28.36 | 28.57 | 28.02 | 28.03 | 109,759 | -0.45(-1.57%) |
Nov 27, 2019 | 28.57 | 28.80 | 28.37 | 28.47 | 154,608 | +0.02(+0.07%) |
Nov 26, 2019 | 28.37 | 28.69 | 28.18 | 28.45 | 288,433 | +0.08(+0.29%) |
Nov 25, 2019 | 28.28 | 28.45 | 27.96 | 28.37 | 195,170 | +0.34(+1.22%) |
Nov 22, 2019 | 28.38 | 28.38 | 27.89 | 28.03 | 168,358 | -0.12(-0.43%) |
Nov 21, 2019 | 27.97 | 28.17 | 27.65 | 28.15 | 150,657 | +0.28(+1.00%) |
Nov 20, 2019 | 28.20 | 28.44 | 27.76 | 27.87 | 272,921 | -0.39(-1.38%) |
Nov 19, 2019 | 28.50 | 28.78 | 28.23 | 28.26 | 134,127 | -0.20(-0.72%) |
Nov 18, 2019 | 28.45 | 28.56 | 28.33 | 28.46 | 89,332 | -0.08(-0.29%) |
Nov 15, 2019 | 28.53 | 28.80 | 28.34 | 28.55 | 131,065 | +0.25(+0.89%) |
Nov 14, 2019 | 28.30 | 28.59 | 28.25 | 28.30 | 106,399 | +0.03(+0.10%) |
Nov 13, 2019 | 28.15 | 28.46 | 28.11 | 28.27 | 118,882 | -0.06(-0.20%) |
Nov 12, 2019 | 28.61 | 28.61 | 28.20 | 28.33 | 183,204 | -0.11(-0.39%) |
Nov 11, 2019 | 28.17 | 28.59 | 28.17 | 28.44 | 136,172 | +0.05(+0.16%) |
Nov 08, 2019 | 28.44 | 28.58 | 28.20 | 28.39 | 219,017 | -0.15(-0.52%) |
Nov 07, 2019 | 28.45 | 28.73 | 28.30 | 28.54 | 352,843 | +0.46(+1.65%) |
Nov 06, 2019 | 27.56 | 28.09 | 27.30 | 28.07 | 251,193 | +0.82(+3.00%) |
Nov 05, 2019 | 27.42 | 27.84 | 27.17 | 27.26 | 177,385 | +0.01(+0.03%) |
Nov 04, 2019 | 27.37 | 27.44 | 27.09 | 27.25 | 169,697 | -0.09(-0.34%) |
Nov 01, 2019 | 26.75 | 27.57 | 26.46 | 27.34 | 412,059 | +0.95(+3.59%) |
Oct 31, 2019 | 28.66 | 28.93 | 26.13 | 26.40 | 910,073 | -0.07(-0.25%) |
Oct 30, 2019 | 26.47 | 26.66 | 26.21 | 26.46 | 367,004 | -0.03(-0.10%) |
Oct 29, 2019 | 25.93 | 26.67 | 25.93 | 26.49 | 261,574 | -0.60(-2.23%) |
Oct 28, 2019 | 26.67 | 27.23 | 26.67 | 27.09 | 160,400 | +0.49(+1.85%) |
Oct 25, 2019 | 26.46 | 26.88 | 26.46 | 26.60 | 143,460 | +0.04(+0.14%) |
Oct 24, 2019 | 26.86 | 26.86 | 26.27 | 26.56 | 186,195 | -0.32(-1.17%) |
Oct 23, 2019 | 26.63 | 26.96 | 26.15 | 26.88 | 286,480 | +0.37(+1.40%) |
Oct 22, 2019 | 25.87 | 26.57 | 25.69 | 26.51 | 266,282 | +0.65(+2.51%) |
Oct 21, 2019 | 25.34 | 25.91 | 25.33 | 25.86 | 334,790 | +0.74(+2.96%) |
Oct 18, 2019 | 24.95 | 25.29 | 24.86 | 25.11 | 282,718 | +0.03(+0.11%) |
Oct 17, 2019 | 24.99 | 25.21 | 24.82 | 25.09 | 285,538 | +0.27(+1.08%) |
Oct 16, 2019 | 24.68 | 25.00 | 24.57 | 24.82 | 359,442 | +0.05(+0.19%) |
Oct 15, 2019 | 24.86 | 24.86 | 24.63 | 24.77 | 158,427 | -0.01(-0.04%) |
Oct 14, 2019 | 24.65 | 24.92 | 24.54 | 24.78 | 161,846 | +0.01(+0.04%) |
Oct 11, 2019 | 24.91 | 25.21 | 24.65 | 24.77 | 196,598 | +0.21(+0.87%) |
Oct 10, 2019 | 24.44 | 25.00 | 24.27 | 24.56 | 190,528 | +0.16(+0.65%) |
Oct 09, 2019 | 24.26 | 24.47 | 24.11 | 24.40 | 295,851 | +0.30(+1.23%) |
Oct 08, 2019 | 24.11 | 24.21 | 23.92 | 24.10 | 240,501 | -0.15(-0.61%) |
Oct 07, 2019 | 24.22 | 24.47 | 24.05 | 24.25 | 123,309 | +0.04(+0.15%) |
Oct 04, 2019 | 24.24 | 24.25 | 23.96 | 24.21 | 150,574 | +0.09(+0.38%) |
Oct 03, 2019 | 24.06 | 24.15 | 23.66 | 24.12 | 124,760 | -0.01(-0.04%) |
Oct 02, 2019 | 24.39 | 24.47 | 24.04 | 24.13 | 179,148 | -0.22(-0.91%) |
Oct 01, 2019 | 24.62 | 24.84 | 24.26 | 24.35 | 148,693 | -0.14(-0.57%) |
Sep 30, 2019 | 24.44 | 24.75 | 24.37 | 24.49 | 153,757 | +0.07(+0.27%) |
Sep 27, 2019 | 24.66 | 24.76 | 24.31 | 24.43 | 106,814 | -0.22(-0.90%) |
Sep 26, 2019 | 24.95 | 25.13 | 24.60 | 24.65 | 85,393 | -0.32(-1.30%) |
Sep 25, 2019 | 25.05 | 25.19 | 24.86 | 24.98 | 119,713 | +0.03(+0.11%) |
Sep 24, 2019 | 25.23 | 25.25 | 24.85 | 24.95 | 142,710 | -0.13(-0.52%) |
Sep 23, 2019 | 25.29 | 25.45 | 24.99 | 25.08 | 90,354 | -0.31(-1.21%) |
Sep 20, 2019 | 25.55 | 25.78 | 25.19 | 25.38 | 446,765 | -0.14(-0.55%) |
Sep 19, 2019 | 25.82 | 25.89 | 25.51 | 25.52 | 97,017 | -0.19(-0.76%) |
Sep 18, 2019 | 25.98 | 26.03 | 25.30 | 25.72 | 184,668 | -0.26(-1.00%) |
Sep 17, 2019 | 25.84 | 26.01 | 25.52 | 25.98 | 99,040 | +0.07(+0.29%) |
Sep 16, 2019 | 26.09 | 26.21 | 25.66 | 25.90 | 137,248 | -0.25(-0.96%) |
Sep 13, 2019 | 26.58 | 26.65 | 26.10 | 26.15 | 145,400 | -0.24(-0.91%) |
Sep 12, 2019 | 26.07 | 26.45 | 25.66 | 26.40 | 251,718 | +0.45(+1.72%) |
Sep 11, 2019 | 25.39 | 26.13 | 25.31 | 25.95 | 366,296 | +0.71(+2.83%) |
Sep 10, 2019 | 24.82 | 25.25 | 24.66 | 25.24 | 115,583 | +0.39(+1.57%) |
Sep 09, 2019 | 24.36 | 24.99 | 24.36 | 24.85 | 88,665 | +0.58(+2.41%) |
Sep 06, 2019 | 24.06 | 24.31 | 23.77 | 24.26 | 92,371 | +0.27(+1.12%) |
Sep 05, 2019 | 24.26 | 24.48 | 23.96 | 23.99 | 137,408 | +0.11(+0.47%) |
Sep 04, 2019 | 23.86 | 24.09 | 23.81 | 23.88 | 123,604 | +0.31(+1.30%) |
Sep 03, 2019 | 23.95 | 24.08 | 23.54 | 23.57 | 179,420 | -0.52(-2.16%) |
Aug 30, 2019 | 24.22 | 24.38 | 24.07 | 24.09 | 114,251 | +0.00(+0.00%) |
Aug 29, 2019 | 23.45 | 24.10 | 23.45 | 24.09 | 115,362 | +0.96(+4.17%) |
Aug 28, 2019 | 22.46 | 23.21 | 22.46 | 23.13 | 395,543 | +0.63(+2.79%) |
Aug 27, 2019 | 23.09 | 23.28 | 22.45 | 22.50 | 175,288 | -0.42(-1.81%) |
Aug 26, 2019 | 23.27 | 23.27 | 22.75 | 22.92 | 319,118 | -0.14(-0.60%) |
Aug 23, 2019 | 23.87 | 23.98 | 23.01 | 23.06 | 242,250 | -0.99(-4.11%) |
Aug 22, 2019 | 24.06 | 24.21 | 23.39 | 24.04 | 180,880 | +0.15(+0.62%) |
Aug 21, 2019 | 23.88 | 23.98 | 23.64 | 23.90 | 159,119 | +0.31(+1.33%) |
Aug 20, 2019 | 23.60 | 23.68 | 23.34 | 23.58 | 80,903 | -0.05(-0.20%) |
Aug 19, 2019 | 23.66 | 23.83 | 23.35 | 23.63 | 123,150 | +0.25(+1.07%) |
Aug 16, 2019 | 23.33 | 23.55 | 23.20 | 23.38 | 128,766 | +0.18(+0.76%) |
Aug 15, 2019 | 23.55 | 23.63 | 23.07 | 23.20 | 149,947 | -0.29(-1.22%) |
Aug 14, 2019 | 23.60 | 23.79 | 23.19 | 23.49 | 230,252 | -0.49(-2.04%) |
Aug 13, 2019 | 23.07 | 24.03 | 22.88 | 23.98 | 255,380 | +0.85(+3.67%) |
Aug 12, 2019 | 22.96 | 23.39 | 22.81 | 23.13 | 204,703 | +0.07(+0.32%) |
Aug 09, 2019 | 23.09 | 23.32 | 22.70 | 23.06 | 199,653 | +0.06(+0.24%) |
Aug 08, 2019 | 22.42 | 23.42 | 22.24 | 23.00 | 273,642 | +0.89(+4.05%) |
Aug 07, 2019 | 22.00 | 22.85 | 21.40 | 22.11 | 566,087 | -0.90(-3.93%) |
Aug 06, 2019 | 22.91 | 23.06 | 22.52 | 23.01 | 161,765 | +0.20(+0.89%) |
Aug 05, 2019 | 22.79 | 23.07 | 22.55 | 22.81 | 163,323 | -0.41(-1.75%) |
Aug 02, 2019 | 23.18 | 23.32 | 22.94 | 23.21 | 152,937 | -0.06(-0.24%) |
Aug 01, 2019 | 23.74 | 24.03 | 23.17 | 23.27 | 183,955 | -0.31(-1.33%) |
Jul 31, 2019 | 23.26 | 24.11 | 22.75 | 23.58 | 273,632 | -0.39(-1.62%) |
Jul 30, 2019 | 23.77 | 24.00 | 23.58 | 23.97 | 338,864 | -0.01(-0.04%) |
Jul 29, 2019 | 24.14 | 24.22 | 23.95 | 23.98 | 119,068 | -0.18(-0.73%) |
Jul 26, 2019 | 23.98 | 24.23 | 23.84 | 24.15 | 146,109 | +0.24(+1.00%) |
Jul 25, 2019 | 24.30 | 24.39 | 23.79 | 23.91 | 157,982 | -0.42(-1.71%) |
Jul 24, 2019 | 24.31 | 24.50 | 23.97 | 24.33 | 132,433 | -0.01(-0.04%) |
Jul 23, 2019 | 23.92 | 24.41 | 23.78 | 24.34 | 128,509 | +0.44(+1.85%) |
Jul 22, 2019 | 24.17 | 24.33 | 23.84 | 23.90 | 105,015 | -0.30(-1.22%) |
Jul 19, 2019 | 24.49 | 24.55 | 24.18 | 24.19 | 71,970 | -0.31(-1.28%) |
Jul 18, 2019 | 24.62 | 24.62 | 24.45 | 24.50 | 84,707 | -0.12(-0.49%) |
Jul 17, 2019 | 24.65 | 24.87 | 24.48 | 24.62 | 82,429 | -0.14(-0.56%) |
Jul 16, 2019 | 24.47 | 24.87 | 24.27 | 24.76 | 188,686 | +0.21(+0.86%) |
Jul 15, 2019 | 24.73 | 24.77 | 24.38 | 24.55 | 216,593 | -0.12(-0.49%) |
Jul 12, 2019 | 24.63 | 24.90 | 24.37 | 24.67 | 89,096 | +0.13(+0.53%) |
Jul 11, 2019 | 24.45 | 24.61 | 24.37 | 24.54 | 96,478 | +0.18(+0.76%) |
Jul 10, 2019 | 24.61 | 24.61 | 24.35 | 24.36 | 92,189 | -0.08(-0.34%) |
Jul 09, 2019 | 24.28 | 24.44 | 24.08 | 24.44 | 87,304 | +0.09(+0.38%) |
Jul 08, 2019 | 24.18 | 24.45 | 24.18 | 24.35 | 102,745 | +0.03(+0.11%) |
Jul 05, 2019 | 24.26 | 24.52 | 24.11 | 24.32 | 90,830 | -0.07(-0.30%) |
Jul 03, 2019 | 24.33 | 24.44 | 24.17 | 24.39 | 82,592 | +0.18(+0.76%) |
Jul 02, 2019 | 24.43 | 24.46 | 24.04 | 24.21 | 105,858 | -0.25(-1.02%) |
Jul 01, 2019 | 24.46 | 24.79 | 24.18 | 24.46 | 220,231 | +0.23(+0.95%) |
Jun 28, 2019 | 24.19 | 24.55 | 24.19 | 24.23 | 363,430 | +0.07(+0.31%) |
Jun 27, 2019 | 24.03 | 24.31 | 23.88 | 24.15 | 118,026 | +0.13(+0.54%) |
Jun 26, 2019 | 24.06 | 24.34 | 23.94 | 24.02 | 83,207 | -0.03(-0.11%) |
Jun 25, 2019 | 24.37 | 24.52 | 24.02 | 24.05 | 170,054 | -0.31(-1.29%) |
Jun 24, 2019 | 25.00 | 25.37 | 24.36 | 24.37 | 137,779 | -0.57(-2.29%) |
Jun 21, 2019 | 24.64 | 24.97 | 24.51 | 24.94 | 281,487 | +0.16(+0.63%) |
Jun 20, 2019 | 24.93 | 25.18 | 24.70 | 24.78 | 189,312 | +0.12(+0.49%) |
Jun 19, 2019 | 24.45 | 24.76 | 24.25 | 24.66 | 131,249 | +0.30(+1.25%) |
Jun 18, 2019 | 24.67 | 24.78 | 24.29 | 24.36 | 205,997 | -0.06(-0.23%) |
Jun 17, 2019 | 24.18 | 24.49 | 23.99 | 24.41 | 453,088 | +0.37(+1.54%) |
Jun 14, 2019 | 24.14 | 24.22 | 23.97 | 24.04 | 155,864 | -0.14(-0.57%) |
Jun 13, 2019 | 23.53 | 24.38 | 23.51 | 24.18 | 675,968 | +0.89(+3.80%) |
Jun 12, 2019 | 23.07 | 23.52 | 23.07 | 23.30 | 553,155 | +0.17(+0.72%) |
Jun 11, 2019 | 23.35 | 23.49 | 23.08 | 23.13 | 160,354 | -0.05(-0.20%) |
Jun 10, 2019 | 23.04 | 23.34 | 23.03 | 23.18 | 92,849 | +0.23(+1.01%) |
Jun 07, 2019 | 22.81 | 23.21 | 22.71 | 22.95 | 605,680 | +0.30(+1.30%) |
Jun 06, 2019 | 22.93 | 23.03 | 22.49 | 22.65 | 124,900 | -0.30(-1.33%) |
Jun 05, 2019 | 22.50 | 22.96 | 22.42 | 22.95 | 175,110 | +0.50(+2.22%) |
Jun 04, 2019 | 22.25 | 22.74 | 22.25 | 22.46 | 149,006 | +0.49(+2.23%) |
Jun 03, 2019 | 21.78 | 22.04 | 21.63 | 21.97 | 166,022 | +0.30(+1.36%) |
May 31, 2019 | 21.93 | 22.02 | 21.56 | 21.67 | 132,343 | -0.54(-2.45%) |
May 30, 2019 | 22.17 | 22.35 | 22.01 | 22.22 | 113,846 | +0.13(+0.58%) |
May 29, 2019 | 22.33 | 22.33 | 22.03 | 22.09 | 136,517 | -0.41(-1.83%) |
May 28, 2019 | 22.39 | 22.55 | 22.30 | 22.50 | 160,060 | +0.16(+0.70%) |
May 24, 2019 | 22.44 | 22.57 | 22.22 | 22.34 | 126,140 | +0.02(+0.08%) |
May 23, 2019 | 22.52 | 22.59 | 22.00 | 22.33 | 407,255 | -0.41(-1.82%) |
May 22, 2019 | 22.71 | 22.89 | 22.59 | 22.74 | 189,817 | +0.00(+0.00%) |
May 21, 2019 | 22.41 | 22.83 | 22.41 | 22.74 | 235,708 | +0.45(+2.02%) |
May 20, 2019 | 22.13 | 22.38 | 22.07 | 22.29 | 122,314 | +0.00(+0.00%) |
May 17, 2019 | 22.22 | 22.51 | 22.22 | 22.29 | 128,320 | -0.17(-0.74%) |
May 16, 2019 | 22.56 | 22.70 | 22.38 | 22.45 | 165,565 | -0.01(-0.04%) |
May 15, 2019 | 22.28 | 22.65 | 22.20 | 22.46 | 248,729 | +0.05(+0.20%) |
May 14, 2019 | 22.18 | 22.52 | 22.16 | 22.42 | 215,396 | +0.24(+1.08%) |
May 13, 2019 | 22.66 | 22.70 | 21.85 | 22.18 | 184,290 | -0.74(-3.24%) |
May 10, 2019 | 22.61 | 23.09 | 22.48 | 22.92 | 234,291 | +0.24(+1.05%) |
May 09, 2019 | 22.43 | 22.85 | 21.93 | 22.68 | 474,159 | +0.62(+2.83%) |
May 08, 2019 | 22.38 | 22.81 | 21.78 | 22.06 | 707,101 | -1.50(-6.35%) |
May 07, 2019 | 23.81 | 23.89 | 23.47 | 23.55 | 211,241 | -0.30(-1.27%) |
May 06, 2019 | 23.59 | 24.00 | 23.52 | 23.86 | 235,047 | -0.02(-0.08%) |
May 03, 2019 | 23.39 | 23.90 | 23.34 | 23.88 | 360,976 | +0.55(+2.36%) |
May 02, 2019 | 23.15 | 23.35 | 23.06 | 23.33 | 310,265 | +0.30(+1.31%) |