Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.73 | 18.90 | 18.57 | 18.65 | 492,615 | -0.36(-1.90%) |
Apr 29, 2020 | 18.84 | 19.13 | 18.74 | 19.01 | 463,353 | +0.73(+4.00%) |
Apr 28, 2020 | 18.70 | 18.72 | 18.26 | 18.28 | 316,476 | +0.07(+0.39%) |
Apr 27, 2020 | 18.00 | 18.24 | 17.91 | 18.21 | 78,660 | +0.47(+2.63%) |
Apr 24, 2020 | 17.85 | 17.87 | 17.57 | 17.74 | 244,612 | +0.25(+1.41%) |
Apr 23, 2020 | 17.64 | 17.93 | 17.40 | 17.50 | 467,316 | -0.08(-0.45%) |
Apr 22, 2020 | 17.57 | 17.60 | 17.48 | 17.57 | 208,163 | +0.13(+0.76%) |
Apr 21, 2020 | 17.51 | 17.72 | 17.37 | 17.44 | 75,498 | -0.35(-1.98%) |
Apr 20, 2020 | 17.84 | 18.09 | 17.77 | 17.79 | 231,906 | -0.31(-1.70%) |
Apr 17, 2020 | 18.15 | 18.22 | 17.93 | 18.10 | 203,219 | +0.43(+2.45%) |
Apr 16, 2020 | 17.96 | 17.98 | 17.56 | 17.67 | 402,225 | -0.09(-0.50%) |
Apr 15, 2020 | 18.04 | 18.06 | 17.68 | 17.76 | 464,407 | -1.01(-5.40%) |
Apr 14, 2020 | 18.93 | 19.01 | 18.69 | 18.77 | 867,339 | +0.17(+0.90%) |
Apr 13, 2020 | 18.91 | 18.96 | 18.53 | 18.61 | 237,249 | -0.35(-1.86%) |
Apr 09, 2020 | 18.82 | 19.02 | 18.61 | 18.96 | 967,449 | +0.42(+2.28%) |
Apr 08, 2020 | 18.46 | 18.61 | 18.29 | 18.54 | 483,434 | +0.24(+1.30%) |
Apr 07, 2020 | 18.97 | 19.00 | 18.30 | 18.30 | 1,072,987 | +0.00(+0.00%) |
Apr 06, 2020 | 17.96 | 18.44 | 17.88 | 18.30 | 1,073,738 | +1.02(+5.92%) |
Apr 03, 2020 | 17.64 | 17.75 | 17.20 | 17.27 | 789,858 | -0.69(-3.83%) |
Apr 02, 2020 | 17.55 | 18.06 | 17.55 | 17.96 | 855,120 | +0.44(+2.52%) |
Apr 01, 2020 | 17.79 | 17.87 | 17.42 | 17.52 | 1,351,879 | -0.79(-4.33%) |
Mar 31, 2020 | 18.22 | 18.50 | 18.09 | 18.32 | 1,630,286 | -0.11(-0.57%) |
Mar 30, 2020 | 18.12 | 18.43 | 17.94 | 18.42 | 1,143,913 | +0.13(+0.72%) |
Mar 27, 2020 | 18.21 | 18.51 | 18.00 | 18.29 | 1,274,774 | -0.76(-3.98%) |
Mar 26, 2020 | 18.36 | 19.12 | 18.26 | 19.05 | 1,074,607 | +0.64(+3.50%) |
Mar 25, 2020 | 17.90 | 18.60 | 17.56 | 18.40 | 1,084,594 | +0.70(+3.93%) |
Mar 24, 2020 | 17.64 | 18.13 | 17.42 | 17.71 | 1,278,140 | +1.11(+6.70%) |
Mar 23, 2020 | 16.43 | 17.03 | 16.38 | 16.60 | 1,523,154 | +0.24(+1.45%) |
Mar 20, 2020 | 16.67 | 17.00 | 16.32 | 16.36 | 748,239 | +0.14(+0.87%) |
Mar 19, 2020 | 16.24 | 16.59 | 16.12 | 16.22 | 1,150,182 | -0.01(-0.05%) |
Mar 18, 2020 | 16.14 | 16.62 | 15.87 | 16.23 | 1,543,140 | -0.36(-2.18%) |
Mar 17, 2020 | 16.18 | 16.76 | 16.02 | 16.59 | 925,452 | +0.63(+3.98%) |
Mar 16, 2020 | 15.73 | 16.93 | 15.73 | 15.95 | 1,999,379 | -2.40(-13.07%) |
Mar 13, 2020 | 18.86 | 18.86 | 17.15 | 18.35 | 3,087,650 | +1.85(+11.22%) |
Mar 12, 2020 | 18.31 | 18.40 | 16.13 | 16.50 | 2,528,124 | -3.06(-15.64%) |
Mar 11, 2020 | 19.91 | 20.01 | 19.38 | 19.56 | 2,071,855 | -1.04(-5.05%) |
Mar 10, 2020 | 20.83 | 20.83 | 19.90 | 20.60 | 3,898,040 | +0.29(+1.43%) |
Mar 09, 2020 | 20.88 | 21.37 | 20.21 | 20.31 | 1,896,876 | -2.85(-12.30%) |
Mar 06, 2020 | 23.21 | 23.39 | 22.95 | 23.16 | 1,669,760 | -0.35(-1.50%) |
Mar 05, 2020 | 23.70 | 23.91 | 23.43 | 23.51 | 3,030,644 | -0.87(-3.58%) |
Mar 04, 2020 | 24.04 | 24.41 | 23.85 | 24.38 | 1,412,316 | +0.83(+3.52%) |
Mar 03, 2020 | 24.04 | 24.40 | 23.33 | 23.55 | 3,432,481 | -0.48(-2.02%) |
Mar 02, 2020 | 23.54 | 24.06 | 23.34 | 24.04 | 1,609,706 | +0.02(+0.07%) |
Feb 28, 2020 | 23.64 | 24.10 | 23.39 | 24.02 | 2,536,620 | -0.11(-0.48%) |
Feb 27, 2020 | 24.47 | 24.85 | 24.12 | 24.14 | 2,571,822 | -0.41(-1.69%) |
Feb 26, 2020 | 24.89 | 25.10 | 24.55 | 24.55 | 1,877,169 | +0.32(+1.31%) |
Feb 25, 2020 | 24.84 | 24.86 | 24.21 | 24.23 | 2,324,611 | -0.56(-2.28%) |
Feb 24, 2020 | 24.70 | 25.03 | 24.58 | 24.80 | 1,815,281 | -1.41(-5.38%) |
Feb 21, 2020 | 26.38 | 26.40 | 26.15 | 26.21 | 797,343 | -0.30(-1.13%) |
Feb 20, 2020 | 26.61 | 26.72 | 26.37 | 26.51 | 710,866 | -0.33(-1.22%) |
Feb 19, 2020 | 26.83 | 26.83 | 26.76 | 26.83 | 474,393 | +0.13(+0.50%) |
Feb 18, 2020 | 26.58 | 26.74 | 26.55 | 26.70 | 542,776 | +0.30(+1.14%) |
Feb 14, 2020 | 26.43 | 26.43 | 26.31 | 26.40 | 438,306 | +0.00(+0.00%) |
Feb 13, 2020 | 26.36 | 26.48 | 26.32 | 26.40 | 531,941 | -0.23(-0.86%) |
Feb 12, 2020 | 26.59 | 26.63 | 26.54 | 26.63 | 525,382 | +0.14(+0.53%) |
Feb 11, 2020 | 26.52 | 26.55 | 26.43 | 26.49 | 403,534 | +0.14(+0.54%) |
Feb 10, 2020 | 26.30 | 26.81 | 26.27 | 26.35 | 439,381 | +0.03(+0.10%) |
Feb 07, 2020 | 26.37 | 26.43 | 26.29 | 26.32 | 479,585 | -0.25(-0.93%) |
Feb 06, 2020 | 26.53 | 26.58 | 26.45 | 26.57 | 614,587 | +0.26(+1.01%) |
Feb 05, 2020 | 26.28 | 26.35 | 26.21 | 26.30 | 697,859 | +0.36(+1.39%) |
Feb 04, 2020 | 25.96 | 26.00 | 25.91 | 25.94 | 955,416 | +0.44(+1.73%) |
Feb 03, 2020 | 25.48 | 25.60 | 25.47 | 25.50 | 492,700 | +0.12(+0.49%) |
Jan 31, 2020 | 25.54 | 25.54 | 25.28 | 25.38 | 1,161,937 | -0.69(-2.64%) |
Jan 30, 2020 | 25.78 | 26.07 | 25.76 | 26.07 | 794,153 | -0.04(-0.17%) |
Jan 29, 2020 | 26.10 | 26.23 | 26.01 | 26.11 | 621,405 | +0.06(+0.24%) |
Jan 28, 2020 | 25.76 | 26.07 | 25.74 | 26.05 | 1,765,281 | +0.69(+2.71%) |
Jan 27, 2020 | 25.40 | 25.54 | 25.35 | 25.36 | 749,002 | -0.54(-2.08%) |
Jan 24, 2020 | 26.07 | 26.10 | 25.82 | 25.90 | 1,883,866 | -0.02(-0.07%) |
Jan 23, 2020 | 25.84 | 25.95 | 25.70 | 25.92 | 532,668 | +0.04(+0.17%) |
Jan 22, 2020 | 25.93 | 25.93 | 25.85 | 25.87 | 1,077,967 | -0.14(-0.54%) |
Jan 21, 2020 | 26.11 | 26.14 | 26.01 | 26.01 | 1,587,203 | -0.42(-1.60%) |
Jan 17, 2020 | 26.37 | 26.44 | 26.28 | 26.44 | 960,985 | +0.14(+0.54%) |
Jan 16, 2020 | 26.16 | 26.32 | 26.10 | 26.30 | 839,985 | +0.33(+1.26%) |
Jan 15, 2020 | 26.03 | 26.07 | 25.97 | 25.97 | 611,940 | -0.15(-0.57%) |
Jan 14, 2020 | 26.08 | 26.18 | 26.07 | 26.12 | 1,644,028 | -0.05(-0.20%) |
Jan 13, 2020 | 26.15 | 26.21 | 26.06 | 26.17 | 1,221,865 | +0.02(+0.07%) |
Jan 10, 2020 | 26.30 | 26.37 | 26.15 | 26.15 | 1,827,164 | -0.13(-0.50%) |
Jan 09, 2020 | 26.23 | 26.29 | 26.19 | 26.29 | 454,580 | +0.15(+0.57%) |
Jan 08, 2020 | 26.07 | 26.23 | 26.05 | 26.14 | 568,242 | +0.14(+0.54%) |
Jan 07, 2020 | 26.07 | 26.08 | 25.97 | 26.00 | 377,205 | -0.11(-0.44%) |
Jan 06, 2020 | 25.93 | 26.11 | 25.93 | 26.11 | 404,980 | +0.11(+0.41%) |
Jan 03, 2020 | 26.00 | 26.13 | 25.99 | 26.00 | 984,233 | -0.36(-1.37%) |
Jan 02, 2020 | 26.22 | 26.38 | 26.17 | 26.37 | 1,087,825 | +0.35(+1.36%) |
Dec 31, 2019 | 25.93 | 26.01 | 25.81 | 26.01 | 420,388 | +0.11(+0.41%) |
Dec 30, 2019 | 26.10 | 26.12 | 25.88 | 25.91 | 840,379 | -0.21(-0.81%) |
Dec 27, 2019 | 26.17 | 26.21 | 26.08 | 26.12 | 512,812 | -0.05(-0.20%) |
Dec 26, 2019 | 26.15 | 26.22 | 26.14 | 26.17 | 1,015,688 | +0.08(+0.30%) |
Dec 24, 2019 | 26.09 | 26.15 | 26.07 | 26.09 | 426,285 | -0.10(-0.37%) |
Dec 23, 2019 | 26.15 | 26.21 | 26.12 | 26.19 | 547,626 | -0.04(-0.13%) |
Dec 20, 2019 | 26.18 | 26.26 | 26.16 | 26.22 | 524,720 | +0.14(+0.54%) |
Dec 19, 2019 | 25.94 | 26.08 | 25.91 | 26.08 | 939,318 | +0.11(+0.41%) |
Dec 18, 2019 | 26.00 | 26.01 | 25.93 | 25.98 | 1,324,980 | -0.02(-0.07%) |
Dec 17, 2019 | 26.04 | 26.06 | 25.95 | 26.00 | 558,909 | +0.20(+0.79%) |
Dec 16, 2019 | 25.80 | 25.85 | 25.79 | 25.79 | 659,479 | +0.18(+0.70%) |
Dec 13, 2019 | 25.62 | 25.81 | 25.52 | 25.61 | 1,060,338 | -0.15(-0.58%) |
Dec 12, 2019 | 25.48 | 25.77 | 25.47 | 25.76 | 778,378 | +0.39(+1.52%) |
Dec 11, 2019 | 25.28 | 25.44 | 25.27 | 25.38 | 760,105 | +0.15(+0.59%) |
Dec 10, 2019 | 25.21 | 25.32 | 25.18 | 25.23 | 841,551 | +0.26(+1.05%) |
Dec 09, 2019 | 24.98 | 25.09 | 24.97 | 24.97 | 635,761 | -0.35(-1.38%) |
Dec 06, 2019 | 25.31 | 25.34 | 25.25 | 25.32 | 940,543 | +0.10(+0.38%) |
Dec 05, 2019 | 25.32 | 25.32 | 25.11 | 25.22 | 979,759 | -0.10(-0.38%) |
Dec 04, 2019 | 25.18 | 25.35 | 25.15 | 25.32 | 1,483,042 | +0.28(+1.12%) |
Dec 03, 2019 | 24.83 | 25.05 | 24.75 | 25.04 | 1,371,613 | +0.11(+0.42%) |
Dec 02, 2019 | 25.11 | 25.19 | 24.85 | 24.93 | 961,077 | -0.37(-1.45%) |
Nov 29, 2019 | 25.37 | 25.42 | 25.30 | 25.30 | 564,600 | -0.24(-0.93%) |
Nov 27, 2019 | 25.52 | 25.56 | 25.50 | 25.53 | 574,192 | -0.17(-0.65%) |
Nov 26, 2019 | 25.66 | 25.74 | 25.64 | 25.70 | 970,302 | +0.09(+0.34%) |
Nov 25, 2019 | 25.58 | 25.63 | 25.56 | 25.61 | 735,077 | +0.11(+0.45%) |
Nov 22, 2019 | 25.58 | 25.58 | 25.41 | 25.50 | 2,282,382 | -0.10(-0.38%) |
Nov 21, 2019 | 25.65 | 25.65 | 25.47 | 25.60 | 1,447,535 | +0.04(+0.17%) |
Nov 20, 2019 | 25.60 | 25.65 | 25.46 | 25.55 | 1,647,532 | -0.09(-0.34%) |
Nov 19, 2019 | 25.80 | 25.80 | 25.60 | 25.64 | 455,610 | -0.14(-0.54%) |
Nov 18, 2019 | 25.72 | 25.80 | 25.62 | 25.78 | 449,345 | -0.04(-0.14%) |
Nov 15, 2019 | 25.74 | 25.81 | 25.74 | 25.81 | 370,347 | +0.11(+0.44%) |
Nov 14, 2019 | 25.64 | 25.70 | 25.57 | 25.70 | 451,808 | -0.02(-0.07%) |
Nov 13, 2019 | 25.64 | 25.74 | 25.62 | 25.72 | 733,485 | -0.28(-1.08%) |
Nov 12, 2019 | 25.94 | 26.03 | 25.93 | 26.00 | 1,286,097 | +0.21(+0.82%) |
Nov 11, 2019 | 25.68 | 25.79 | 25.68 | 25.79 | 543,195 | -0.04(-0.17%) |
Nov 08, 2019 | 25.69 | 25.85 | 25.66 | 25.83 | 655,616 | +0.16(+0.61%) |
Nov 07, 2019 | 25.76 | 25.79 | 25.67 | 25.67 | 823,857 | +0.02(+0.07%) |
Nov 06, 2019 | 25.71 | 25.74 | 25.64 | 25.66 | 692,456 | -0.06(-0.24%) |
Nov 05, 2019 | 25.81 | 25.83 | 25.69 | 25.72 | 474,456 | -0.12(-0.47%) |
Nov 04, 2019 | 25.87 | 25.93 | 25.81 | 25.84 | 941,056 | +0.25(+0.99%) |
Nov 01, 2019 | 25.44 | 25.59 | 25.44 | 25.59 | 720,596 | +0.31(+1.21%) |
Oct 31, 2019 | 25.18 | 25.29 | 25.13 | 25.28 | 855,983 | +0.09(+0.35%) |
Oct 30, 2019 | 24.98 | 25.21 | 24.81 | 25.19 | 895,405 | +0.03(+0.10%) |
Oct 29, 2019 | 25.00 | 25.17 | 24.99 | 25.17 | 1,530,605 | +0.07(+0.28%) |
Oct 28, 2019 | 25.03 | 25.12 | 25.03 | 25.10 | 430,362 | +0.11(+0.46%) |
Oct 25, 2019 | 24.91 | 25.01 | 24.91 | 24.98 | 701,524 | +0.09(+0.35%) |
Oct 24, 2019 | 24.95 | 24.97 | 24.86 | 24.90 | 1,503,064 | +0.06(+0.25%) |
Oct 23, 2019 | 24.75 | 24.87 | 24.74 | 24.83 | 419,303 | +0.01(+0.04%) |
Oct 22, 2019 | 24.95 | 25.03 | 24.80 | 24.83 | 837,003 | -0.18(-0.70%) |
Oct 21, 2019 | 24.99 | 25.01 | 24.95 | 25.00 | 433,745 | +0.13(+0.53%) |
Oct 18, 2019 | 24.81 | 24.89 | 24.74 | 24.87 | 594,520 | +0.11(+0.42%) |
Oct 17, 2019 | 24.95 | 24.97 | 24.75 | 24.76 | 637,238 | +0.04(+0.18%) |
Oct 16, 2019 | 24.69 | 24.79 | 24.68 | 24.72 | 744,983 | +0.12(+0.50%) |
Oct 15, 2019 | 24.38 | 24.66 | 24.37 | 24.60 | 780,091 | +0.27(+1.12%) |
Oct 14, 2019 | 24.31 | 24.37 | 24.29 | 24.33 | 500,453 | -0.04(-0.14%) |
Oct 11, 2019 | 24.31 | 24.46 | 24.31 | 24.36 | 1,200,346 | +0.41(+1.72%) |
Oct 10, 2019 | 23.75 | 23.98 | 23.74 | 23.95 | 1,282,615 | +0.32(+1.37%) |
Oct 09, 2019 | 23.62 | 23.70 | 23.58 | 23.63 | 362,009 | +0.25(+1.05%) |
Oct 08, 2019 | 23.49 | 23.53 | 23.38 | 23.38 | 839,467 | -0.31(-1.29%) |
Oct 07, 2019 | 23.63 | 23.80 | 23.63 | 23.69 | 338,030 | +0.09(+0.37%) |
Oct 04, 2019 | 23.50 | 23.62 | 23.46 | 23.60 | 454,398 | +0.11(+0.48%) |
Oct 03, 2019 | 23.33 | 23.49 | 23.20 | 23.49 | 1,174,994 | +0.16(+0.68%) |
Oct 02, 2019 | 23.56 | 23.57 | 23.28 | 23.33 | 2,428,600 | -0.57(-2.38%) |
Oct 01, 2019 | 24.19 | 24.19 | 23.89 | 23.90 | 1,265,098 | -0.25(-1.02%) |
Sep 30, 2019 | 24.05 | 24.17 | 24.04 | 24.14 | 616,300 | +0.20(+0.84%) |
Sep 27, 2019 | 24.00 | 24.10 | 23.94 | 23.94 | 868,141 | -0.14(-0.58%) |
Sep 26, 2019 | 24.06 | 24.11 | 24.03 | 24.08 | 561,939 | +0.17(+0.70%) |
Sep 25, 2019 | 23.78 | 23.95 | 23.71 | 23.91 | 799,254 | -0.08(-0.33%) |
Sep 24, 2019 | 24.15 | 24.20 | 23.98 | 23.99 | 1,512,934 | -0.13(-0.54%) |
Sep 23, 2019 | 24.05 | 24.16 | 24.02 | 24.12 | 385,152 | -0.08(-0.33%) |
Sep 20, 2019 | 24.41 | 24.46 | 24.20 | 24.20 | 1,044,350 | -0.12(-0.50%) |
Sep 19, 2019 | 24.42 | 24.45 | 24.33 | 24.33 | 720,877 | +0.05(+0.22%) |
Sep 18, 2019 | 24.19 | 24.29 | 24.12 | 24.27 | 737,593 | +0.16(+0.65%) |
Sep 17, 2019 | 24.05 | 24.13 | 24.00 | 24.12 | 972,770 | -0.03(-0.11%) |
Sep 16, 2019 | 24.28 | 24.30 | 24.13 | 24.14 | 874,328 | -0.39(-1.57%) |
Sep 13, 2019 | 24.60 | 24.60 | 24.51 | 24.53 | 426,761 | +0.04(+0.14%) |
Sep 12, 2019 | 24.26 | 24.51 | 24.24 | 24.49 | 1,050,435 | +0.42(+1.75%) |
Sep 11, 2019 | 24.05 | 24.09 | 23.97 | 24.07 | 1,518,954 | -0.15(-0.61%) |
Sep 10, 2019 | 24.19 | 24.26 | 24.12 | 24.22 | 1,784,642 | -0.03(-0.11%) |
Sep 09, 2019 | 24.30 | 24.30 | 24.21 | 24.25 | 597,700 | +0.07(+0.29%) |
Sep 06, 2019 | 24.26 | 24.27 | 24.15 | 24.18 | 1,034,300 | -0.04(-0.14%) |
Sep 05, 2019 | 24.26 | 24.29 | 24.15 | 24.21 | 768,494 | +0.14(+0.58%) |
Sep 04, 2019 | 23.96 | 24.07 | 23.96 | 24.07 | 567,636 | +0.40(+1.70%) |
Sep 03, 2019 | 23.49 | 23.68 | 23.44 | 23.67 | 1,351,636 | +0.11(+0.45%) |
Aug 30, 2019 | 23.70 | 23.71 | 23.38 | 23.56 | 1,783,446 | -0.10(-0.41%) |
Aug 29, 2019 | 23.68 | 23.70 | 23.56 | 23.66 | 989,043 | +0.43(+1.85%) |
Aug 28, 2019 | 23.14 | 23.28 | 23.09 | 23.23 | 1,196,511 | +0.01(+0.04%) |
Aug 27, 2019 | 23.22 | 23.32 | 23.18 | 23.22 | 940,538 | +0.24(+1.03%) |
Aug 26, 2019 | 22.95 | 23.03 | 22.82 | 22.99 | 1,220,957 | +0.43(+1.90%) |
Aug 23, 2019 | 22.85 | 23.06 | 22.56 | 22.56 | 1,489,955 | -0.45(-1.94%) |
Aug 22, 2019 | 23.17 | 23.18 | 22.96 | 23.00 | 646,406 | +0.00(+0.00%) |
Aug 21, 2019 | 23.08 | 23.11 | 22.97 | 23.00 | 1,571,681 | +0.38(+1.66%) |
Aug 20, 2019 | 22.62 | 22.73 | 22.52 | 22.63 | 2,007,656 | -0.18(-0.77%) |
Aug 19, 2019 | 22.87 | 22.91 | 22.78 | 22.80 | 759,225 | +0.33(+1.48%) |
Aug 16, 2019 | 22.31 | 22.51 | 22.29 | 22.47 | 1,843,058 | +0.32(+1.42%) |
Aug 15, 2019 | 22.12 | 22.19 | 22.01 | 22.15 | 2,874,445 | +0.03(+0.12%) |
Aug 14, 2019 | 22.36 | 22.40 | 22.11 | 22.13 | 1,751,555 | -0.82(-3.59%) |
Aug 13, 2019 | 22.65 | 22.98 | 22.64 | 22.95 | 2,307,042 | +0.30(+1.31%) |
Aug 12, 2019 | 22.71 | 22.78 | 22.63 | 22.65 | 995,501 | -0.05(-0.23%) |
Aug 09, 2019 | 22.77 | 22.81 | 22.68 | 22.71 | 2,901,455 | -0.34(-1.48%) |
Aug 08, 2019 | 23.15 | 23.34 | 23.02 | 23.05 | 2,691,779 | -0.12(-0.53%) |
Aug 07, 2019 | 22.96 | 23.21 | 22.90 | 23.17 | 1,582,222 | -0.08(-0.34%) |
Aug 06, 2019 | 23.37 | 23.37 | 23.09 | 23.25 | 1,417,229 | +0.04(+0.19%) |
Aug 05, 2019 | 23.28 | 23.31 | 23.08 | 23.21 | 1,144,580 | -0.29(-1.23%) |
Aug 02, 2019 | 23.61 | 23.64 | 23.40 | 23.49 | 1,285,881 | -0.09(-0.37%) |
Aug 01, 2019 | 23.63 | 23.91 | 23.48 | 23.58 | 2,476,227 | -0.09(-0.37%) |
Jul 31, 2019 | 23.84 | 23.91 | 23.49 | 23.67 | 2,292,945 | -0.08(-0.33%) |
Jul 30, 2019 | 23.75 | 23.77 | 23.68 | 23.75 | 790,721 | -0.46(-1.88%) |
Jul 29, 2019 | 24.28 | 24.29 | 24.20 | 24.20 | 870,207 | -0.08(-0.32%) |
Jul 26, 2019 | 24.30 | 24.32 | 24.25 | 24.28 | 532,967 | -0.09(-0.36%) |
Jul 25, 2019 | 24.67 | 24.67 | 24.33 | 24.37 | 1,392,255 | -0.28(-1.14%) |
Jul 24, 2019 | 24.56 | 24.65 | 24.56 | 24.65 | 407,960 | +0.09(+0.36%) |
Jul 23, 2019 | 24.48 | 24.56 | 24.46 | 24.56 | 739,208 | +0.20(+0.83%) |
Jul 22, 2019 | 24.32 | 24.39 | 24.27 | 24.36 | 593,216 | +0.18(+0.76%) |
Jul 19, 2019 | 24.35 | 24.37 | 24.18 | 24.18 | 848,955 | -0.74(-2.95%) |
Jul 18, 2019 | 24.80 | 24.93 | 24.74 | 24.91 | 776,732 | +0.23(+0.92%) |
Jul 17, 2019 | 24.85 | 24.89 | 24.68 | 24.68 | 1,264,295 | -0.15(-0.60%) |
Jul 16, 2019 | 24.89 | 24.96 | 24.81 | 24.83 | 1,719,875 | -0.15(-0.60%) |
Jul 15, 2019 | 25.05 | 25.09 | 24.95 | 24.98 | 420,155 | -0.05(-0.21%) |
Jul 12, 2019 | 25.00 | 25.04 | 24.97 | 25.04 | 722,309 | +0.03(+0.10%) |
Jul 11, 2019 | 25.00 | 25.06 | 24.93 | 25.01 | 802,093 | +0.11(+0.46%) |
Jul 10, 2019 | 24.88 | 24.92 | 24.78 | 24.90 | 2,630,395 | +0.33(+1.35%) |
Jul 09, 2019 | 24.54 | 24.60 | 24.51 | 24.56 | 396,704 | -0.01(-0.04%) |
Jul 08, 2019 | 24.63 | 24.67 | 24.57 | 24.57 | 975,476 | -0.09(-0.36%) |
Jul 05, 2019 | 24.74 | 24.74 | 24.57 | 24.66 | 2,056,039 | -0.11(-0.42%) |
Jul 03, 2019 | 24.61 | 24.76 | 24.61 | 24.76 | 898,289 | +0.61(+2.54%) |
Jul 02, 2019 | 24.13 | 24.20 | 24.10 | 24.15 | 862,986 | +0.18(+0.77%) |
Jul 01, 2019 | 24.19 | 24.19 | 23.91 | 23.97 | 2,437,582 | -0.16(-0.65%) |
Jun 28, 2019 | 24.06 | 24.18 | 24.06 | 24.12 | 686,793 | +0.15(+0.62%) |
Jun 27, 2019 | 24.04 | 24.04 | 23.98 | 23.98 | 782,561 | +0.05(+0.22%) |
Jun 26, 2019 | 23.99 | 24.02 | 23.91 | 23.92 | 681,479 | -0.07(-0.29%) |
Jun 25, 2019 | 24.19 | 24.21 | 23.96 | 23.99 | 1,380,295 | -0.26(-1.08%) |
Jun 24, 2019 | 24.33 | 24.39 | 24.26 | 24.26 | 825,933 | +0.07(+0.29%) |
Jun 21, 2019 | 24.15 | 24.28 | 24.12 | 24.19 | 964,525 | +0.10(+0.40%) |
Jun 20, 2019 | 24.12 | 24.18 | 24.01 | 24.09 | 822,302 | +0.34(+1.44%) |
Jun 19, 2019 | 23.70 | 23.85 | 23.68 | 23.75 | 760,218 | +0.13(+0.56%) |
Jun 18, 2019 | 23.51 | 23.64 | 23.51 | 23.62 | 3,083,881 | +0.52(+2.24%) |
Jun 17, 2019 | 23.14 | 23.20 | 23.07 | 23.10 | 700,192 | +0.04(+0.18%) |
Jun 14, 2019 | 23.12 | 23.13 | 23.04 | 23.06 | 842,743 | -0.11(-0.47%) |
Jun 13, 2019 | 23.18 | 23.22 | 23.15 | 23.17 | 931,141 | +0.20(+0.88%) |
Jun 12, 2019 | 23.15 | 23.17 | 22.96 | 22.96 | 799,586 | -0.28(-1.20%) |
Jun 11, 2019 | 23.33 | 23.35 | 23.15 | 23.24 | 980,400 | +0.16(+0.70%) |
Jun 10, 2019 | 23.04 | 23.12 | 23.01 | 23.08 | 621,526 | +0.08(+0.37%) |
Jun 07, 2019 | 23.04 | 23.10 | 22.99 | 23.00 | 835,180 | +0.27(+1.19%) |
Jun 06, 2019 | 22.74 | 22.76 | 22.60 | 22.73 | 1,317,658 | +0.18(+0.79%) |
Jun 05, 2019 | 22.63 | 22.66 | 22.52 | 22.55 | 620,119 | -0.17(-0.74%) |
Jun 04, 2019 | 22.62 | 22.72 | 22.58 | 22.72 | 1,177,377 | +0.57(+2.56%) |
Jun 03, 2019 | 22.08 | 22.24 | 22.02 | 22.15 | 1,429,705 | +0.20(+0.93%) |
May 31, 2019 | 21.85 | 22.02 | 21.83 | 21.95 | 1,004,769 | -0.19(-0.88%) |
May 30, 2019 | 22.09 | 22.19 | 22.07 | 22.14 | 1,992,898 | -0.14(-0.65%) |
May 29, 2019 | 22.24 | 22.30 | 22.18 | 22.29 | 865,888 | -0.19(-0.83%) |
May 28, 2019 | 22.66 | 22.73 | 22.47 | 22.47 | 1,018,481 | -0.35(-1.52%) |
May 24, 2019 | 22.82 | 22.84 | 22.75 | 22.82 | 666,655 | +0.36(+1.62%) |
May 23, 2019 | 22.48 | 22.51 | 22.39 | 22.46 | 2,048,122 | -0.37(-1.63%) |
May 22, 2019 | 22.91 | 22.96 | 22.83 | 22.83 | 642,285 | -0.18(-0.77%) |
May 21, 2019 | 22.98 | 23.09 | 22.92 | 23.01 | 686,710 | +0.14(+0.63%) |
May 20, 2019 | 22.85 | 22.91 | 22.80 | 22.86 | 723,491 | -0.07(-0.30%) |
May 17, 2019 | 22.89 | 23.01 | 22.89 | 22.93 | 1,769,750 | -0.10(-0.44%) |
May 16, 2019 | 22.90 | 23.08 | 22.89 | 23.03 | 1,270,749 | +0.19(+0.82%) |
May 15, 2019 | 22.47 | 22.86 | 22.38 | 22.85 | 1,027,464 | +0.02(+0.07%) |
May 14, 2019 | 22.66 | 22.91 | 22.66 | 22.83 | 609,484 | +0.17(+0.75%) |
May 13, 2019 | 22.76 | 22.77 | 22.60 | 22.66 | 1,315,503 | -0.48(-2.08%) |
May 10, 2019 | 23.04 | 23.21 | 22.93 | 23.14 | 1,437,899 | +0.05(+0.22%) |
May 09, 2019 | 22.87 | 23.10 | 22.85 | 23.09 | 1,904,345 | -0.13(-0.55%) |
May 08, 2019 | 23.23 | 23.28 | 23.15 | 23.22 | 512,543 | +0.08(+0.37%) |
May 07, 2019 | 23.40 | 23.40 | 23.07 | 23.13 | 885,048 | -0.37(-1.58%) |
May 06, 2019 | 23.28 | 23.54 | 23.28 | 23.51 | 807,364 | -0.30(-1.28%) |
May 03, 2019 | 23.70 | 23.84 | 23.70 | 23.81 | 483,357 | +0.25(+1.04%) |
May 02, 2019 | 23.79 | 23.80 | 23.55 | 23.57 | 994,317 | -0.18(-0.75%) |