Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.37 | 17.84 | 16.67 | 17.61 | 804,410 | -0.11(-0.61%) |
Apr 29, 2020 | 18.30 | 18.30 | 17.61 | 17.72 | 887,469 | +0.14(+0.80%) |
Apr 28, 2020 | 17.70 | 18.46 | 17.21 | 17.58 | 869,613 | +1.21(+7.41%) |
Apr 27, 2020 | 15.49 | 16.68 | 15.35 | 16.37 | 347,144 | +1.16(+7.59%) |
Apr 24, 2020 | 15.05 | 15.40 | 14.60 | 15.21 | 256,477 | +0.24(+1.60%) |
Apr 23, 2020 | 14.56 | 15.31 | 14.56 | 14.97 | 347,871 | +0.50(+3.48%) |
Apr 22, 2020 | 15.13 | 15.25 | 14.16 | 14.47 | 365,590 | -0.21(-1.41%) |
Apr 21, 2020 | 14.31 | 14.83 | 14.07 | 14.68 | 375,558 | -0.19(-1.28%) |
Apr 20, 2020 | 14.82 | 15.56 | 14.62 | 14.87 | 465,812 | -0.43(-2.80%) |
Apr 17, 2020 | 14.51 | 15.44 | 14.51 | 15.30 | 509,683 | +1.16(+8.23%) |
Apr 16, 2020 | 14.76 | 14.81 | 13.54 | 14.13 | 666,804 | -0.59(-4.03%) |
Apr 15, 2020 | 14.94 | 15.05 | 14.59 | 14.73 | 551,651 | -1.01(-6.42%) |
Apr 14, 2020 | 15.90 | 16.38 | 14.89 | 15.74 | 629,350 | +0.27(+1.73%) |
Apr 13, 2020 | 16.53 | 16.57 | 15.21 | 15.47 | 578,335 | -1.06(-6.44%) |
Apr 09, 2020 | 15.44 | 16.57 | 15.43 | 16.53 | 676,466 | +1.62(+10.84%) |
Apr 08, 2020 | 14.93 | 15.16 | 14.64 | 14.92 | 736,886 | +0.33(+2.26%) |
Apr 07, 2020 | 14.31 | 15.08 | 14.09 | 14.59 | 802,892 | +0.83(+6.06%) |
Apr 06, 2020 | 13.79 | 14.37 | 13.41 | 13.75 | 577,774 | +0.68(+5.24%) |
Apr 03, 2020 | 14.64 | 15.13 | 12.86 | 13.07 | 779,130 | -1.64(-11.16%) |
Apr 02, 2020 | 14.55 | 15.28 | 14.26 | 14.71 | 673,571 | +0.10(+0.68%) |
Apr 01, 2020 | 14.78 | 14.78 | 14.24 | 14.61 | 1,060,441 | -0.93(-6.00%) |
Mar 31, 2020 | 14.61 | 15.60 | 14.50 | 15.54 | 1,753,107 | +0.88(+6.02%) |
Mar 30, 2020 | 15.01 | 15.01 | 14.18 | 14.66 | 585,037 | -0.31(-2.04%) |
Mar 27, 2020 | 14.37 | 15.59 | 14.27 | 14.97 | 1,141,908 | -0.22(-1.47%) |
Mar 26, 2020 | 14.26 | 15.31 | 14.12 | 15.19 | 1,078,883 | +1.10(+7.79%) |
Mar 25, 2020 | 13.99 | 14.60 | 12.89 | 14.09 | 1,594,927 | +0.45(+3.33%) |
Mar 24, 2020 | 13.17 | 13.97 | 12.98 | 13.64 | 819,235 | +1.32(+10.72%) |
Mar 23, 2020 | 13.40 | 13.40 | 11.49 | 12.32 | 830,467 | -0.73(-5.57%) |
Mar 20, 2020 | 13.69 | 14.23 | 12.80 | 13.04 | 1,063,122 | -0.68(-4.93%) |
Mar 19, 2020 | 12.80 | 14.22 | 12.47 | 13.72 | 1,128,119 | +0.82(+6.33%) |
Mar 18, 2020 | 13.84 | 14.22 | 12.51 | 12.90 | 917,451 | -1.96(-13.16%) |
Mar 17, 2020 | 13.79 | 15.07 | 12.93 | 14.86 | 1,008,431 | +1.39(+10.29%) |
Mar 16, 2020 | 16.42 | 16.42 | 13.20 | 13.47 | 1,050,725 | -2.95(-17.94%) |
Mar 13, 2020 | 15.96 | 16.56 | 14.90 | 16.42 | 1,010,033 | +1.53(+10.31%) |
Mar 12, 2020 | 14.19 | 16.58 | 13.81 | 14.88 | 1,247,487 | -0.57(-3.68%) |
Mar 11, 2020 | 16.94 | 17.06 | 15.16 | 15.45 | 1,174,204 | -2.05(-11.69%) |
Mar 10, 2020 | 17.00 | 17.66 | 16.35 | 17.50 | 741,591 | +1.19(+7.28%) |
Mar 09, 2020 | 18.33 | 18.75 | 16.29 | 16.31 | 674,655 | -3.70(-18.47%) |
Mar 06, 2020 | 20.09 | 20.63 | 19.70 | 20.01 | 952,701 | -0.79(-3.81%) |
Mar 05, 2020 | 21.19 | 21.26 | 20.49 | 20.80 | 638,467 | -1.03(-4.72%) |
Mar 04, 2020 | 21.91 | 21.91 | 21.09 | 21.83 | 574,168 | +0.21(+0.99%) |
Mar 03, 2020 | 22.03 | 22.43 | 21.41 | 21.62 | 1,142,082 | -0.64(-2.89%) |
Mar 02, 2020 | 21.34 | 22.27 | 21.10 | 22.26 | 551,355 | +0.95(+4.45%) |
Feb 28, 2020 | 21.53 | 21.85 | 20.91 | 21.31 | 791,008 | -0.77(-3.48%) |
Feb 27, 2020 | 22.70 | 23.24 | 22.07 | 22.08 | 622,058 | -1.13(-4.87%) |
Feb 26, 2020 | 23.56 | 23.82 | 23.14 | 23.21 | 352,396 | -0.18(-0.78%) |
Feb 25, 2020 | 24.02 | 24.16 | 23.16 | 23.39 | 667,413 | -0.56(-2.34%) |
Feb 24, 2020 | 24.26 | 24.34 | 23.91 | 23.95 | 391,500 | -1.01(-4.06%) |
Feb 21, 2020 | 25.10 | 25.25 | 24.69 | 24.97 | 403,989 | -0.21(-0.85%) |
Feb 20, 2020 | 24.87 | 25.20 | 24.71 | 25.18 | 496,448 | +0.24(+0.96%) |
Feb 19, 2020 | 24.99 | 25.21 | 24.80 | 24.94 | 367,291 | +0.00(+0.00%) |
Feb 18, 2020 | 25.29 | 25.41 | 24.92 | 24.94 | 483,505 | -0.40(-1.56%) |
Feb 14, 2020 | 25.11 | 25.41 | 24.95 | 25.34 | 638,891 | +0.26(+1.05%) |
Feb 13, 2020 | 24.62 | 25.24 | 24.57 | 25.07 | 444,901 | +0.35(+1.40%) |
Feb 12, 2020 | 24.87 | 25.05 | 24.62 | 24.73 | 693,184 | +0.05(+0.20%) |
Feb 11, 2020 | 24.60 | 25.06 | 24.51 | 24.68 | 465,119 | +0.10(+0.40%) |
Feb 10, 2020 | 24.46 | 24.70 | 24.29 | 24.58 | 693,762 | -0.02(-0.07%) |
Feb 07, 2020 | 24.95 | 25.20 | 24.52 | 24.59 | 562,772 | -0.49(-1.97%) |
Feb 06, 2020 | 25.59 | 25.79 | 25.08 | 25.09 | 603,817 | -0.31(-1.23%) |
Feb 05, 2020 | 24.99 | 25.72 | 24.75 | 25.40 | 1,272,989 | +0.78(+3.15%) |
Feb 04, 2020 | 24.68 | 24.87 | 24.42 | 24.63 | 1,609,785 | +0.27(+1.12%) |
Feb 03, 2020 | 24.57 | 24.57 | 22.81 | 24.35 | 3,171,638 | -0.23(-0.94%) |
Jan 31, 2020 | 24.59 | 24.69 | 24.40 | 24.59 | 428,958 | -0.17(-0.70%) |
Jan 30, 2020 | 24.54 | 24.80 | 24.32 | 24.76 | 326,068 | -0.01(-0.03%) |
Jan 29, 2020 | 25.03 | 25.22 | 23.79 | 24.77 | 300,336 | -0.29(-1.18%) |
Jan 28, 2020 | 25.29 | 25.35 | 24.92 | 25.06 | 248,443 | -0.10(-0.39%) |
Jan 27, 2020 | 25.06 | 25.74 | 25.05 | 25.16 | 380,177 | -0.48(-1.88%) |
Jan 24, 2020 | 26.06 | 26.17 | 25.44 | 25.64 | 293,568 | -0.27(-1.06%) |
Jan 23, 2020 | 25.77 | 26.30 | 25.41 | 25.92 | 587,310 | +0.50(+1.98%) |
Jan 22, 2020 | 25.63 | 25.68 | 25.41 | 25.41 | 211,689 | -0.17(-0.67%) |
Jan 21, 2020 | 25.87 | 25.91 | 25.56 | 25.59 | 285,051 | -0.37(-1.42%) |
Jan 17, 2020 | 26.17 | 26.17 | 25.72 | 25.95 | 193,838 | +0.02(+0.09%) |
Jan 16, 2020 | 26.02 | 26.19 | 25.76 | 25.93 | 228,042 | +0.07(+0.29%) |
Jan 15, 2020 | 25.80 | 26.10 | 25.71 | 25.86 | 313,922 | -0.11(-0.43%) |
Jan 14, 2020 | 25.85 | 26.03 | 25.64 | 25.97 | 445,299 | +0.09(+0.36%) |
Jan 13, 2020 | 25.78 | 25.87 | 25.58 | 25.87 | 386,445 | +0.07(+0.29%) |
Jan 10, 2020 | 25.92 | 25.97 | 25.70 | 25.80 | 318,623 | -0.21(-0.82%) |
Jan 09, 2020 | 26.09 | 26.12 | 25.93 | 26.01 | 216,389 | +0.02(+0.06%) |
Jan 08, 2020 | 25.95 | 26.21 | 25.90 | 25.99 | 303,380 | +0.06(+0.22%) |
Jan 07, 2020 | 26.06 | 26.24 | 25.90 | 25.94 | 233,230 | -0.31(-1.18%) |
Jan 06, 2020 | 26.23 | 26.51 | 26.09 | 26.25 | 350,043 | -0.24(-0.90%) |
Jan 03, 2020 | 26.49 | 26.62 | 26.21 | 26.49 | 506,718 | -0.41(-1.52%) |
Jan 02, 2020 | 26.82 | 26.93 | 26.49 | 26.89 | 285,866 | +0.22(+0.81%) |
Dec 31, 2019 | 26.55 | 26.91 | 26.55 | 26.68 | 423,976 | +0.08(+0.29%) |
Dec 30, 2019 | 26.83 | 26.86 | 26.49 | 26.60 | 216,119 | -0.07(-0.25%) |
Dec 27, 2019 | 26.91 | 26.91 | 26.55 | 26.67 | 194,694 | -0.27(-1.00%) |
Dec 26, 2019 | 26.98 | 27.21 | 26.92 | 26.94 | 138,788 | -0.10(-0.36%) |
Dec 24, 2019 | 27.08 | 27.15 | 26.94 | 27.03 | 127,229 | +0.08(+0.30%) |
Dec 23, 2019 | 27.36 | 27.53 | 26.78 | 26.95 | 326,157 | -0.33(-1.20%) |
Dec 20, 2019 | 27.59 | 27.73 | 26.94 | 27.28 | 1,227,074 | -0.23(-0.82%) |
Dec 19, 2019 | 27.09 | 27.53 | 27.09 | 27.50 | 561,373 | +0.49(+1.80%) |
Dec 18, 2019 | 27.66 | 27.66 | 26.98 | 27.02 | 589,369 | -0.53(-1.93%) |
Dec 17, 2019 | 27.65 | 27.65 | 27.23 | 27.55 | 229,536 | +0.02(+0.06%) |
Dec 16, 2019 | 27.68 | 27.93 | 27.47 | 27.53 | 468,725 | +0.05(+0.18%) |
Dec 13, 2019 | 27.33 | 27.63 | 27.29 | 27.48 | 312,146 | -0.02(-0.06%) |
Dec 12, 2019 | 27.03 | 27.66 | 27.03 | 27.50 | 353,019 | +0.57(+2.13%) |
Dec 11, 2019 | 27.01 | 27.07 | 26.85 | 26.93 | 203,987 | +0.04(+0.15%) |
Dec 10, 2019 | 26.84 | 26.99 | 26.67 | 26.89 | 246,736 | +0.15(+0.55%) |
Dec 09, 2019 | 26.71 | 27.03 | 26.71 | 26.74 | 411,997 | -0.06(-0.21%) |
Dec 06, 2019 | 26.94 | 27.12 | 26.78 | 26.80 | 330,356 | +0.25(+0.92%) |
Dec 05, 2019 | 26.73 | 26.85 | 26.42 | 26.55 | 300,767 | +0.01(+0.03%) |
Dec 04, 2019 | 26.21 | 26.82 | 26.21 | 26.54 | 470,012 | +0.43(+1.66%) |
Dec 03, 2019 | 26.06 | 27.12 | 25.65 | 26.11 | 286,827 | -0.03(-0.11%) |
Dec 02, 2019 | 26.33 | 26.47 | 25.98 | 26.14 | 524,767 | -0.08(-0.30%) |
Nov 29, 2019 | 26.20 | 26.56 | 26.06 | 26.22 | 94,230 | -0.09(-0.36%) |
Nov 27, 2019 | 26.31 | 26.47 | 26.22 | 26.31 | 173,794 | +0.12(+0.45%) |
Nov 26, 2019 | 26.29 | 26.45 | 26.13 | 26.19 | 369,159 | -0.15(-0.56%) |
Nov 25, 2019 | 26.18 | 26.67 | 26.08 | 26.34 | 775,387 | +0.11(+0.44%) |
Nov 22, 2019 | 26.21 | 26.36 | 26.08 | 26.22 | 255,436 | +0.04(+0.16%) |
Nov 21, 2019 | 26.31 | 26.33 | 26.09 | 26.18 | 264,942 | -0.11(-0.40%) |
Nov 20, 2019 | 26.52 | 26.57 | 26.03 | 26.29 | 360,519 | -0.34(-1.26%) |
Nov 19, 2019 | 26.76 | 26.80 | 26.54 | 26.62 | 406,762 | -0.12(-0.46%) |
Nov 18, 2019 | 26.57 | 26.76 | 26.21 | 26.75 | 305,303 | +0.02(+0.09%) |
Nov 15, 2019 | 27.16 | 27.35 | 26.68 | 26.72 | 341,356 | -0.25(-0.94%) |
Nov 14, 2019 | 27.13 | 27.14 | 26.85 | 26.98 | 244,526 | -0.20(-0.75%) |
Nov 13, 2019 | 27.39 | 27.42 | 27.03 | 27.18 | 371,276 | -0.54(-1.95%) |
Nov 12, 2019 | 27.74 | 27.86 | 27.61 | 27.72 | 260,215 | -0.01(-0.03%) |
Nov 11, 2019 | 27.92 | 27.94 | 27.62 | 27.73 | 201,241 | -0.25(-0.91%) |
Nov 08, 2019 | 27.99 | 28.20 | 27.82 | 27.98 | 426,053 | +0.02(+0.06%) |
Nov 07, 2019 | 28.34 | 28.42 | 27.89 | 27.97 | 296,289 | -0.01(-0.03%) |
Nov 06, 2019 | 27.99 | 28.12 | 27.70 | 27.97 | 348,550 | -0.22(-0.78%) |
Nov 05, 2019 | 28.39 | 28.55 | 28.16 | 28.20 | 297,313 | -0.01(-0.03%) |
Nov 04, 2019 | 28.48 | 28.56 | 28.17 | 28.20 | 355,849 | -0.03(-0.10%) |
Nov 01, 2019 | 27.78 | 28.24 | 27.65 | 28.23 | 273,525 | +0.61(+2.22%) |
Oct 31, 2019 | 27.84 | 27.85 | 27.17 | 27.62 | 406,946 | -0.44(-1.56%) |
Oct 30, 2019 | 27.97 | 28.26 | 27.76 | 28.06 | 211,038 | -0.01(-0.03%) |
Oct 29, 2019 | 27.93 | 28.37 | 27.93 | 28.06 | 539,420 | -0.03(-0.12%) |
Oct 28, 2019 | 27.93 | 28.23 | 27.77 | 28.10 | 378,783 | +0.26(+0.95%) |
Oct 25, 2019 | 27.37 | 27.90 | 27.26 | 27.83 | 581,433 | +0.30(+1.08%) |
Oct 24, 2019 | 27.19 | 27.54 | 26.79 | 27.54 | 919,142 | +0.33(+1.20%) |
Oct 23, 2019 | 26.89 | 27.21 | 26.23 | 27.21 | 868,599 | +0.81(+3.08%) |
Oct 22, 2019 | 26.22 | 26.67 | 24.85 | 26.40 | 884,545 | +0.46(+1.79%) |
Oct 21, 2019 | 25.80 | 26.06 | 25.75 | 25.93 | 314,607 | +0.50(+1.95%) |
Oct 18, 2019 | 25.26 | 25.58 | 25.19 | 25.44 | 300,003 | +0.07(+0.29%) |
Oct 17, 2019 | 25.27 | 25.54 | 25.08 | 25.37 | 325,687 | +0.33(+1.33%) |
Oct 16, 2019 | 25.25 | 25.61 | 25.01 | 25.03 | 203,670 | -0.27(-1.06%) |
Oct 15, 2019 | 25.05 | 25.59 | 24.92 | 25.30 | 238,487 | +0.33(+1.34%) |
Oct 14, 2019 | 24.89 | 25.06 | 24.70 | 24.97 | 176,777 | -0.01(-0.03%) |
Oct 11, 2019 | 25.03 | 25.43 | 24.95 | 24.98 | 359,782 | +0.39(+1.59%) |
Oct 10, 2019 | 24.27 | 24.67 | 24.26 | 24.58 | 270,455 | +0.36(+1.48%) |
Oct 09, 2019 | 24.30 | 24.39 | 24.00 | 24.23 | 303,761 | +0.22(+0.91%) |
Oct 08, 2019 | 24.56 | 24.56 | 23.93 | 24.01 | 382,421 | -0.89(-3.56%) |
Oct 07, 2019 | 24.94 | 25.02 | 24.73 | 24.89 | 536,448 | -0.13(-0.54%) |
Oct 04, 2019 | 24.76 | 25.04 | 24.47 | 25.03 | 290,409 | +0.39(+1.57%) |
Oct 03, 2019 | 24.47 | 24.67 | 24.11 | 24.64 | 269,906 | +0.07(+0.26%) |
Oct 02, 2019 | 24.64 | 24.91 | 24.40 | 24.58 | 359,869 | -0.19(-0.76%) |
Oct 01, 2019 | 25.58 | 25.79 | 24.53 | 24.76 | 540,091 | -0.59(-2.34%) |
Sep 30, 2019 | 25.63 | 25.63 | 25.24 | 25.36 | 378,175 | -0.13(-0.51%) |
Sep 27, 2019 | 25.52 | 25.90 | 25.29 | 25.49 | 541,211 | +0.12(+0.48%) |
Sep 26, 2019 | 25.94 | 25.94 | 25.32 | 25.37 | 296,028 | -0.63(-2.41%) |
Sep 25, 2019 | 25.49 | 26.03 | 25.49 | 25.99 | 491,080 | +0.56(+2.21%) |
Sep 24, 2019 | 25.92 | 26.10 | 25.24 | 25.43 | 482,956 | -0.42(-1.64%) |
Sep 23, 2019 | 25.75 | 26.06 | 25.66 | 25.85 | 544,583 | +0.02(+0.09%) |
Sep 20, 2019 | 25.93 | 26.11 | 25.74 | 25.83 | 3,954,536 | +0.01(+0.03%) |
Sep 19, 2019 | 26.24 | 26.32 | 25.80 | 25.82 | 523,426 | -0.34(-1.30%) |
Sep 18, 2019 | 26.03 | 26.29 | 25.87 | 26.16 | 496,520 | +0.06(+0.22%) |
Sep 17, 2019 | 26.21 | 26.21 | 25.85 | 26.11 | 477,051 | -0.15(-0.56%) |
Sep 16, 2019 | 26.16 | 26.60 | 26.11 | 26.25 | 465,010 | -0.18(-0.68%) |
Sep 13, 2019 | 26.07 | 26.51 | 25.91 | 26.43 | 478,849 | +0.37(+1.40%) |
Sep 12, 2019 | 25.83 | 26.22 | 25.52 | 26.06 | 469,978 | +0.02(+0.06%) |
Sep 11, 2019 | 25.89 | 26.22 | 25.50 | 26.05 | 541,215 | +0.28(+1.07%) |
Sep 10, 2019 | 25.23 | 25.91 | 25.06 | 25.77 | 562,160 | +0.68(+2.72%) |
Sep 09, 2019 | 24.15 | 25.20 | 24.03 | 25.09 | 1,062,731 | +1.20(+5.00%) |
Sep 06, 2019 | 23.96 | 24.00 | 23.71 | 23.89 | 299,511 | -0.06(-0.24%) |
Sep 05, 2019 | 23.81 | 24.26 | 23.70 | 23.95 | 451,695 | +0.65(+2.79%) |
Sep 04, 2019 | 23.51 | 23.51 | 23.21 | 23.30 | 451,378 | +0.12(+0.53%) |
Sep 03, 2019 | 23.80 | 23.80 | 22.97 | 23.18 | 478,647 | -0.77(-3.22%) |
Aug 30, 2019 | 24.19 | 24.23 | 23.71 | 23.95 | 241,208 | +0.07(+0.27%) |
Aug 29, 2019 | 23.89 | 24.10 | 23.76 | 23.89 | 582,605 | +0.39(+1.66%) |
Aug 28, 2019 | 23.29 | 23.80 | 23.29 | 23.50 | 328,882 | +0.13(+0.56%) |
Aug 27, 2019 | 24.29 | 24.30 | 23.34 | 23.37 | 435,184 | -0.71(-2.94%) |
Aug 26, 2019 | 23.82 | 24.11 | 23.52 | 24.07 | 389,414 | +0.60(+2.56%) |
Aug 23, 2019 | 24.37 | 24.66 | 23.37 | 23.47 | 539,735 | -0.91(-3.73%) |
Aug 22, 2019 | 24.62 | 24.77 | 24.24 | 24.38 | 403,456 | -0.03(-0.13%) |
Aug 21, 2019 | 24.41 | 24.50 | 24.15 | 24.41 | 351,435 | +0.26(+1.08%) |
Aug 20, 2019 | 24.28 | 24.34 | 24.06 | 24.15 | 306,940 | -0.24(-1.00%) |
Aug 19, 2019 | 24.37 | 24.62 | 24.24 | 24.40 | 346,207 | +0.42(+1.76%) |
Aug 16, 2019 | 23.24 | 24.11 | 23.24 | 23.98 | 398,774 | +0.92(+3.98%) |
Aug 15, 2019 | 23.18 | 23.45 | 23.01 | 23.06 | 451,921 | -0.03(-0.14%) |
Aug 14, 2019 | 23.18 | 23.31 | 22.93 | 23.09 | 536,366 | -0.73(-3.07%) |
Aug 13, 2019 | 23.28 | 24.01 | 23.28 | 23.82 | 563,919 | +0.52(+2.23%) |
Aug 12, 2019 | 23.50 | 23.64 | 23.24 | 23.30 | 318,592 | -0.48(-2.02%) |
Aug 09, 2019 | 23.67 | 23.91 | 23.57 | 23.78 | 429,402 | +0.18(+0.76%) |
Aug 08, 2019 | 23.33 | 23.81 | 23.15 | 23.60 | 414,686 | +0.55(+2.40%) |
Aug 07, 2019 | 23.05 | 23.22 | 22.84 | 23.05 | 448,681 | -0.49(-2.07%) |
Aug 06, 2019 | 23.35 | 23.57 | 22.98 | 23.54 | 428,826 | +0.34(+1.47%) |
Aug 05, 2019 | 23.16 | 23.33 | 22.90 | 23.19 | 422,337 | -0.54(-2.29%) |
Aug 02, 2019 | 24.02 | 24.10 | 23.26 | 23.74 | 393,362 | -0.32(-1.32%) |
Aug 01, 2019 | 25.58 | 25.65 | 24.00 | 24.06 | 650,475 | -1.48(-5.79%) |
Jul 31, 2019 | 25.49 | 25.92 | 25.48 | 25.54 | 689,339 | +0.02(+0.06%) |
Jul 30, 2019 | 24.97 | 25.62 | 24.97 | 25.52 | 411,773 | +0.39(+1.54%) |
Jul 29, 2019 | 25.59 | 25.59 | 25.04 | 25.13 | 394,092 | -0.48(-1.89%) |
Jul 26, 2019 | 24.98 | 25.72 | 24.98 | 25.62 | 450,865 | +0.64(+2.55%) |
Jul 25, 2019 | 25.19 | 25.33 | 24.83 | 24.98 | 384,953 | -0.28(-1.12%) |
Jul 24, 2019 | 24.14 | 25.36 | 24.14 | 25.26 | 651,394 | +0.90(+3.68%) |
Jul 23, 2019 | 23.93 | 24.47 | 22.68 | 24.37 | 654,811 | +0.07(+0.30%) |
Jul 22, 2019 | 24.89 | 24.96 | 24.12 | 24.29 | 353,672 | -0.55(-2.21%) |
Jul 19, 2019 | 24.62 | 25.10 | 24.35 | 24.84 | 389,924 | +0.12(+0.49%) |
Jul 18, 2019 | 24.37 | 24.85 | 24.27 | 24.72 | 177,379 | +0.29(+1.19%) |
Jul 17, 2019 | 24.57 | 24.80 | 24.34 | 24.43 | 219,436 | -0.23(-0.95%) |
Jul 16, 2019 | 24.48 | 24.73 | 24.15 | 24.66 | 362,715 | +0.23(+0.96%) |
Jul 15, 2019 | 25.37 | 25.37 | 24.39 | 24.43 | 257,602 | -0.94(-3.69%) |
Jul 12, 2019 | 25.16 | 25.52 | 25.02 | 25.37 | 398,595 | +0.30(+1.19%) |
Jul 11, 2019 | 24.84 | 25.11 | 24.77 | 25.07 | 317,267 | +0.27(+1.07%) |
Jul 10, 2019 | 25.00 | 25.12 | 24.78 | 24.80 | 282,027 | -0.14(-0.55%) |
Jul 09, 2019 | 24.41 | 24.94 | 24.26 | 24.94 | 323,674 | +0.24(+0.98%) |
Jul 08, 2019 | 24.95 | 24.99 | 24.58 | 24.70 | 197,238 | -0.43(-1.70%) |
Jul 05, 2019 | 24.86 | 25.18 | 24.86 | 25.12 | 167,588 | +0.40(+1.60%) |
Jul 03, 2019 | 24.53 | 24.80 | 24.49 | 24.73 | 234,351 | +0.27(+1.09%) |
Jul 02, 2019 | 24.66 | 24.83 | 24.26 | 24.46 | 210,536 | -0.27(-1.11%) |
Jul 01, 2019 | 25.27 | 25.31 | 24.62 | 24.74 | 526,554 | -0.19(-0.78%) |
Jun 28, 2019 | 24.82 | 25.26 | 24.76 | 24.93 | 3,649,907 | +0.21(+0.85%) |
Jun 27, 2019 | 24.20 | 24.72 | 24.20 | 24.72 | 502,486 | +0.55(+2.27%) |
Jun 26, 2019 | 24.12 | 24.39 | 23.84 | 24.17 | 314,003 | +0.18(+0.74%) |
Jun 25, 2019 | 24.03 | 24.05 | 23.61 | 23.99 | 278,884 | +0.02(+0.07%) |
Jun 24, 2019 | 24.64 | 24.81 | 23.98 | 23.98 | 391,419 | -0.73(-2.94%) |
Jun 21, 2019 | 24.50 | 25.02 | 24.49 | 24.70 | 761,021 | +0.10(+0.39%) |
Jun 20, 2019 | 24.71 | 24.72 | 24.18 | 24.61 | 402,937 | +0.03(+0.13%) |
Jun 19, 2019 | 24.82 | 24.98 | 24.55 | 24.58 | 395,053 | -0.12(-0.49%) |
Jun 18, 2019 | 24.13 | 24.75 | 24.13 | 24.70 | 611,356 | +0.57(+2.38%) |
Jun 17, 2019 | 24.49 | 24.73 | 24.07 | 24.12 | 728,015 | -0.39(-1.58%) |
Jun 14, 2019 | 24.21 | 24.64 | 24.04 | 24.51 | 427,579 | +0.31(+1.27%) |
Jun 13, 2019 | 24.03 | 24.36 | 24.03 | 24.20 | 512,854 | +0.29(+1.22%) |
Jun 12, 2019 | 24.12 | 24.40 | 23.87 | 23.91 | 379,148 | -0.31(-1.30%) |
Jun 11, 2019 | 24.05 | 24.35 | 23.70 | 24.23 | 579,566 | +0.45(+1.90%) |
Jun 10, 2019 | 23.44 | 24.04 | 23.44 | 23.78 | 601,337 | +0.54(+2.33%) |
Jun 07, 2019 | 22.67 | 23.47 | 22.67 | 23.24 | 537,446 | -0.36(-1.54%) |
Jun 06, 2019 | 23.49 | 23.70 | 23.22 | 23.60 | 499,761 | +0.02(+0.10%) |
Jun 05, 2019 | 23.56 | 23.70 | 23.11 | 23.57 | 297,873 | -0.06(-0.27%) |
Jun 04, 2019 | 23.28 | 23.65 | 23.11 | 23.64 | 587,003 | +0.70(+3.06%) |
Jun 03, 2019 | 22.77 | 23.28 | 22.61 | 22.94 | 490,144 | +0.09(+0.39%) |
May 31, 2019 | 22.82 | 23.08 | 22.70 | 22.85 | 365,399 | -0.35(-1.50%) |
May 30, 2019 | 23.54 | 23.68 | 22.94 | 23.19 | 409,560 | -0.27(-1.14%) |
May 29, 2019 | 22.96 | 23.57 | 22.86 | 23.46 | 790,904 | +0.26(+1.11%) |
May 28, 2019 | 23.31 | 23.82 | 23.08 | 23.20 | 548,453 | -0.13(-0.55%) |
May 24, 2019 | 23.11 | 23.38 | 23.07 | 23.33 | 1,003,300 | +0.38(+1.65%) |
May 23, 2019 | 23.26 | 23.34 | 22.74 | 22.95 | 562,759 | -0.57(-2.44%) |
May 22, 2019 | 24.00 | 24.09 | 23.53 | 23.53 | 525,731 | -0.62(-2.57%) |
May 21, 2019 | 24.10 | 24.24 | 24.01 | 24.15 | 581,099 | +0.17(+0.71%) |
May 20, 2019 | 24.09 | 24.40 | 23.97 | 23.98 | 469,529 | -0.23(-0.93%) |
May 17, 2019 | 24.22 | 24.54 | 24.17 | 24.20 | 1,114,778 | -0.12(-0.50%) |
May 16, 2019 | 24.14 | 24.38 | 24.11 | 24.32 | 610,223 | +0.25(+1.04%) |
May 15, 2019 | 24.08 | 24.32 | 23.69 | 24.07 | 482,726 | -0.36(-1.49%) |
May 14, 2019 | 24.04 | 24.57 | 23.74 | 24.44 | 749,407 | +0.39(+1.61%) |
May 13, 2019 | 24.67 | 24.70 | 23.93 | 24.05 | 844,728 | -0.98(-3.93%) |
May 10, 2019 | 24.67 | 25.04 | 24.41 | 25.04 | 755,819 | +0.25(+1.01%) |
May 09, 2019 | 24.26 | 24.79 | 23.88 | 24.79 | 518,832 | +0.20(+0.82%) |
May 08, 2019 | 24.20 | 24.66 | 24.05 | 24.58 | 651,262 | +0.32(+1.33%) |
May 07, 2019 | 24.02 | 24.35 | 23.89 | 24.26 | 414,785 | -0.11(-0.46%) |
May 06, 2019 | 24.12 | 24.55 | 24.02 | 24.37 | 286,437 | -0.06(-0.23%) |
May 03, 2019 | 23.74 | 24.43 | 23.67 | 24.43 | 345,085 | +0.90(+3.81%) |
May 02, 2019 | 23.17 | 23.67 | 23.17 | 23.53 | 183,368 | +0.33(+1.43%) |