Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.30 | 19.97 | 19.02 | 19.69 | 8,288,260 | -0.26(-1.31%) |
Apr 29, 2020 | 19.69 | 20.36 | 19.38 | 19.96 | 2,767,094 | +0.90(+4.71%) |
Apr 28, 2020 | 18.77 | 19.37 | 18.53 | 19.06 | 1,701,272 | +0.79(+4.34%) |
Apr 27, 2020 | 17.45 | 18.41 | 17.20 | 18.27 | 2,418,782 | +1.04(+6.07%) |
Apr 24, 2020 | 15.49 | 17.71 | 15.45 | 17.22 | 3,646,435 | +1.81(+11.75%) |
Apr 23, 2020 | 15.27 | 15.69 | 15.09 | 15.41 | 1,742,816 | +0.30(+2.02%) |
Apr 22, 2020 | 15.99 | 16.26 | 15.09 | 15.11 | 1,541,356 | -0.53(-3.40%) |
Apr 21, 2020 | 15.48 | 16.14 | 15.41 | 15.64 | 1,216,486 | -0.37(-2.34%) |
Apr 20, 2020 | 15.68 | 16.54 | 15.37 | 16.01 | 1,426,581 | +0.04(+0.27%) |
Apr 17, 2020 | 15.85 | 16.67 | 15.54 | 15.97 | 2,030,991 | +0.93(+6.20%) |
Apr 16, 2020 | 14.88 | 15.32 | 14.57 | 15.04 | 2,236,913 | +0.17(+1.17%) |
Apr 15, 2020 | 14.81 | 15.13 | 14.44 | 14.86 | 1,759,157 | -0.89(-5.64%) |
Apr 14, 2020 | 16.17 | 16.53 | 15.33 | 15.75 | 1,814,830 | -0.02(-0.11%) |
Apr 13, 2020 | 17.33 | 17.40 | 15.60 | 15.77 | 1,656,041 | -1.51(-8.77%) |
Apr 09, 2020 | 16.25 | 17.46 | 16.11 | 17.28 | 1,721,915 | +1.65(+10.52%) |
Apr 08, 2020 | 14.78 | 16.01 | 14.55 | 15.64 | 1,567,781 | +1.14(+7.87%) |
Apr 07, 2020 | 14.65 | 15.35 | 14.25 | 14.50 | 2,026,532 | +0.45(+3.24%) |
Apr 06, 2020 | 13.94 | 14.68 | 13.87 | 14.04 | 1,756,607 | +0.70(+5.27%) |
Apr 03, 2020 | 14.07 | 14.07 | 13.01 | 13.34 | 2,191,631 | -0.73(-5.18%) |
Apr 02, 2020 | 13.70 | 14.44 | 13.69 | 14.07 | 1,527,020 | +0.21(+1.48%) |
Apr 01, 2020 | 13.73 | 14.26 | 13.29 | 13.86 | 1,835,940 | -0.46(-3.23%) |
Mar 31, 2020 | 15.01 | 15.21 | 13.87 | 14.32 | 1,801,618 | -0.75(-4.95%) |
Mar 30, 2020 | 13.82 | 15.14 | 13.31 | 15.07 | 2,163,114 | +1.29(+9.33%) |
Mar 27, 2020 | 14.58 | 14.76 | 13.56 | 13.78 | 2,039,840 | -1.35(-8.90%) |
Mar 26, 2020 | 14.65 | 15.17 | 13.96 | 15.13 | 2,149,234 | +0.64(+4.44%) |
Mar 25, 2020 | 15.40 | 15.83 | 14.19 | 14.49 | 2,043,082 | -0.69(-4.58%) |
Mar 24, 2020 | 15.01 | 15.77 | 14.87 | 15.18 | 1,727,515 | +1.12(+7.99%) |
Mar 23, 2020 | 15.68 | 15.68 | 13.05 | 14.06 | 2,282,719 | -1.38(-8.94%) |
Mar 20, 2020 | 18.87 | 19.09 | 15.32 | 15.44 | 2,589,992 | -3.46(-18.29%) |
Mar 19, 2020 | 18.46 | 20.41 | 17.70 | 18.90 | 2,765,983 | +0.05(+0.27%) |
Mar 18, 2020 | 19.09 | 19.93 | 17.94 | 18.85 | 3,561,743 | -1.55(-7.61%) |
Mar 17, 2020 | 17.41 | 20.50 | 17.03 | 20.40 | 2,828,087 | +3.25(+18.96%) |
Mar 16, 2020 | 15.14 | 17.29 | 12.18 | 17.15 | 1,794,560 | -1.29(-6.98%) |
Mar 13, 2020 | 17.79 | 18.50 | 16.57 | 18.43 | 2,241,994 | +1.92(+11.64%) |
Mar 12, 2020 | 16.78 | 18.17 | 15.90 | 16.51 | 2,123,325 | -1.51(-8.38%) |
Mar 11, 2020 | 18.89 | 19.28 | 17.68 | 18.02 | 1,595,324 | -1.50(-7.69%) |
Mar 10, 2020 | 19.01 | 19.56 | 18.20 | 19.52 | 1,325,537 | +1.31(+7.21%) |
Mar 09, 2020 | 18.87 | 19.22 | 18.18 | 18.21 | 2,465,716 | -2.37(-11.50%) |
Mar 06, 2020 | 20.35 | 21.10 | 20.13 | 20.58 | 1,301,874 | -0.57(-2.72%) |
Mar 05, 2020 | 21.44 | 21.51 | 20.66 | 21.15 | 960,725 | -0.94(-4.27%) |
Mar 04, 2020 | 22.04 | 22.14 | 21.46 | 22.10 | 1,097,501 | +0.32(+1.46%) |
Mar 03, 2020 | 22.48 | 22.94 | 21.44 | 21.78 | 1,032,538 | -0.88(-3.90%) |
Mar 02, 2020 | 21.75 | 22.68 | 21.50 | 22.66 | 905,619 | +0.88(+4.06%) |
Feb 28, 2020 | 21.14 | 22.61 | 20.98 | 21.78 | 2,829,452 | -0.13(-0.59%) |
Feb 27, 2020 | 21.57 | 22.50 | 21.27 | 21.91 | 1,777,010 | -0.21(-0.93%) |
Feb 26, 2020 | 22.63 | 22.83 | 21.97 | 22.11 | 673,320 | -0.34(-1.53%) |
Feb 25, 2020 | 23.02 | 23.31 | 22.27 | 22.46 | 1,232,905 | -0.51(-2.20%) |
Feb 24, 2020 | 23.05 | 23.16 | 22.73 | 22.96 | 695,281 | -0.94(-3.95%) |
Feb 21, 2020 | 24.10 | 24.17 | 23.84 | 23.91 | 553,649 | -0.38(-1.55%) |
Feb 20, 2020 | 23.77 | 24.33 | 23.70 | 24.28 | 470,992 | +0.42(+1.76%) |
Feb 19, 2020 | 23.77 | 23.99 | 23.73 | 23.86 | 554,072 | +0.27(+1.13%) |
Feb 18, 2020 | 23.90 | 24.21 | 23.38 | 23.60 | 621,376 | -0.50(-2.06%) |
Feb 14, 2020 | 24.33 | 24.45 | 24.09 | 24.09 | 556,797 | -0.32(-1.30%) |
Feb 13, 2020 | 24.09 | 24.47 | 23.99 | 24.41 | 689,735 | +0.19(+0.78%) |
Feb 12, 2020 | 24.39 | 24.55 | 23.90 | 24.22 | 756,402 | +0.11(+0.46%) |
Feb 11, 2020 | 24.10 | 24.45 | 24.02 | 24.11 | 523,132 | +0.07(+0.29%) |
Feb 10, 2020 | 23.78 | 24.06 | 23.73 | 24.04 | 393,282 | +0.15(+0.65%) |
Feb 07, 2020 | 23.77 | 23.99 | 23.72 | 23.89 | 516,343 | -0.12(-0.50%) |
Feb 06, 2020 | 24.31 | 24.32 | 23.91 | 24.01 | 936,633 | -0.08(-0.32%) |
Feb 05, 2020 | 23.69 | 24.09 | 23.59 | 24.09 | 1,341,356 | +0.71(+3.05%) |
Feb 04, 2020 | 23.73 | 23.79 | 23.34 | 23.37 | 1,167,285 | +0.03(+0.15%) |
Feb 03, 2020 | 23.51 | 23.59 | 23.30 | 23.34 | 1,292,191 | +0.03(+0.11%) |
Jan 31, 2020 | 23.78 | 23.93 | 23.21 | 23.31 | 2,002,884 | -0.80(-3.31%) |
Jan 30, 2020 | 23.50 | 24.13 | 23.25 | 24.11 | 1,208,566 | +0.43(+1.81%) |
Jan 29, 2020 | 23.93 | 24.14 | 23.68 | 23.68 | 889,624 | -0.21(-0.86%) |
Jan 28, 2020 | 23.83 | 24.02 | 23.60 | 23.89 | 755,461 | +0.22(+0.94%) |
Jan 27, 2020 | 23.16 | 23.84 | 23.00 | 23.67 | 1,561,128 | -0.03(-0.14%) |
Jan 24, 2020 | 24.00 | 24.27 | 23.43 | 23.70 | 1,364,712 | -0.39(-1.60%) |
Jan 23, 2020 | 24.08 | 24.16 | 23.57 | 24.09 | 1,439,992 | -0.03(-0.11%) |
Jan 22, 2020 | 24.88 | 24.91 | 24.05 | 24.11 | 1,183,680 | -0.63(-2.57%) |
Jan 21, 2020 | 24.88 | 25.03 | 24.55 | 24.75 | 1,453,577 | -0.34(-1.37%) |
Jan 17, 2020 | 26.43 | 26.43 | 24.97 | 25.09 | 2,547,556 | -1.34(-5.06%) |
Jan 16, 2020 | 25.82 | 26.44 | 25.81 | 26.43 | 1,263,600 | +0.88(+3.46%) |
Jan 15, 2020 | 25.85 | 26.04 | 25.41 | 25.54 | 1,276,411 | -0.48(-1.86%) |
Jan 14, 2020 | 26.13 | 26.22 | 25.85 | 26.03 | 973,610 | -0.09(-0.36%) |
Jan 13, 2020 | 25.94 | 26.16 | 25.71 | 26.12 | 902,698 | +0.24(+0.92%) |
Jan 10, 2020 | 26.30 | 26.32 | 25.79 | 25.88 | 911,518 | -0.01(-0.05%) |
Jan 09, 2020 | 26.20 | 26.23 | 25.85 | 25.90 | 871,946 | -0.16(-0.60%) |
Jan 08, 2020 | 25.90 | 26.19 | 25.89 | 26.05 | 566,410 | +0.15(+0.59%) |
Jan 07, 2020 | 25.99 | 26.22 | 25.82 | 25.90 | 724,267 | -0.08(-0.29%) |
Jan 06, 2020 | 25.73 | 26.16 | 25.59 | 25.98 | 990,817 | -0.06(-0.23%) |
Jan 03, 2020 | 25.95 | 26.15 | 25.60 | 26.04 | 644,801 | -0.15(-0.58%) |
Jan 02, 2020 | 26.22 | 26.25 | 25.82 | 26.19 | 626,414 | +0.25(+0.97%) |
Dec 31, 2019 | 25.89 | 26.08 | 25.82 | 25.94 | 1,194,817 | +0.06(+0.21%) |
Dec 30, 2019 | 26.36 | 26.42 | 25.83 | 25.88 | 1,251,807 | -0.30(-1.14%) |
Dec 27, 2019 | 26.54 | 26.54 | 26.14 | 26.18 | 332,220 | -0.24(-0.90%) |
Dec 26, 2019 | 26.53 | 26.59 | 26.29 | 26.42 | 296,591 | -0.09(-0.32%) |
Dec 24, 2019 | 26.45 | 26.52 | 26.29 | 26.51 | 187,219 | +0.16(+0.61%) |
Dec 23, 2019 | 26.43 | 26.56 | 26.21 | 26.34 | 513,036 | +0.04(+0.16%) |
Dec 20, 2019 | 26.73 | 26.73 | 26.28 | 26.30 | 1,684,974 | -0.35(-1.31%) |
Dec 19, 2019 | 26.78 | 26.90 | 26.60 | 26.65 | 1,010,114 | -0.14(-0.51%) |
Dec 18, 2019 | 26.97 | 26.97 | 26.68 | 26.79 | 604,074 | -0.03(-0.13%) |
Dec 17, 2019 | 26.77 | 26.90 | 26.53 | 26.82 | 710,313 | +0.14(+0.51%) |
Dec 16, 2019 | 26.82 | 26.96 | 26.65 | 26.68 | 619,076 | +0.11(+0.42%) |
Dec 13, 2019 | 26.64 | 27.01 | 26.35 | 26.57 | 568,596 | -0.20(-0.73%) |
Dec 12, 2019 | 25.99 | 26.87 | 25.89 | 26.77 | 867,491 | +0.99(+3.83%) |
Dec 11, 2019 | 25.97 | 25.99 | 25.61 | 25.78 | 427,561 | -0.11(-0.43%) |
Dec 10, 2019 | 25.99 | 26.23 | 25.85 | 25.89 | 418,662 | -0.10(-0.39%) |
Dec 09, 2019 | 26.00 | 26.22 | 25.90 | 25.99 | 874,178 | -0.17(-0.65%) |
Dec 06, 2019 | 26.16 | 26.51 | 26.09 | 26.16 | 960,322 | +0.37(+1.42%) |
Dec 05, 2019 | 25.81 | 25.94 | 25.53 | 25.80 | 699,242 | +0.19(+0.73%) |
Dec 04, 2019 | 25.28 | 25.76 | 25.17 | 25.61 | 888,197 | +0.59(+2.34%) |
Dec 03, 2019 | 24.69 | 25.04 | 24.45 | 25.03 | 899,244 | -0.06(-0.24%) |
Dec 02, 2019 | 25.41 | 25.72 | 25.05 | 25.09 | 841,237 | -0.15(-0.61%) |
Nov 29, 2019 | 25.57 | 25.65 | 25.22 | 25.24 | 361,385 | -0.39(-1.53%) |
Nov 27, 2019 | 25.48 | 25.65 | 25.26 | 25.63 | 683,609 | +0.33(+1.31%) |
Nov 26, 2019 | 25.51 | 25.58 | 25.17 | 25.30 | 763,917 | -0.31(-1.23%) |
Nov 25, 2019 | 25.37 | 25.70 | 25.14 | 25.61 | 1,336,185 | +0.31(+1.21%) |
Nov 22, 2019 | 25.09 | 25.48 | 25.09 | 25.31 | 819,555 | +0.27(+1.09%) |
Nov 21, 2019 | 25.14 | 25.15 | 24.70 | 25.03 | 734,653 | +0.08(+0.31%) |
Nov 20, 2019 | 24.92 | 25.22 | 24.70 | 24.96 | 1,090,047 | -0.12(-0.47%) |
Nov 19, 2019 | 24.65 | 25.14 | 24.63 | 25.08 | 1,276,147 | +0.41(+1.65%) |
Nov 18, 2019 | 24.46 | 24.68 | 24.02 | 24.67 | 784,591 | +0.01(+0.03%) |
Nov 15, 2019 | 24.76 | 24.91 | 24.50 | 24.66 | 670,203 | +0.05(+0.21%) |
Nov 14, 2019 | 24.62 | 24.69 | 24.42 | 24.61 | 615,861 | -0.04(-0.17%) |
Nov 13, 2019 | 24.74 | 24.92 | 24.59 | 24.65 | 900,196 | -0.53(-2.09%) |
Nov 12, 2019 | 25.26 | 25.31 | 24.95 | 25.18 | 601,777 | -0.09(-0.37%) |
Nov 11, 2019 | 25.03 | 25.28 | 24.94 | 25.27 | 629,383 | +0.00(+0.00%) |
Nov 08, 2019 | 25.20 | 25.60 | 25.17 | 25.27 | 852,836 | -0.04(-0.17%) |
Nov 07, 2019 | 25.49 | 25.75 | 25.22 | 25.31 | 956,720 | +0.19(+0.74%) |
Nov 06, 2019 | 25.26 | 25.32 | 24.89 | 25.13 | 614,265 | -0.30(-1.17%) |
Nov 05, 2019 | 25.27 | 25.54 | 25.17 | 25.43 | 782,646 | +0.28(+1.12%) |
Nov 04, 2019 | 24.74 | 25.19 | 24.69 | 25.14 | 1,127,129 | +0.67(+2.74%) |
Nov 01, 2019 | 24.13 | 24.51 | 23.98 | 24.47 | 803,561 | +0.61(+2.57%) |
Oct 31, 2019 | 24.46 | 24.57 | 23.51 | 23.86 | 2,235,205 | -0.80(-3.24%) |
Oct 30, 2019 | 24.87 | 24.97 | 24.41 | 24.66 | 637,783 | -0.38(-1.53%) |
Oct 29, 2019 | 24.65 | 25.06 | 24.60 | 25.04 | 1,036,345 | +0.38(+1.55%) |
Oct 28, 2019 | 24.87 | 25.16 | 24.46 | 24.66 | 1,254,760 | -0.10(-0.41%) |
Oct 25, 2019 | 24.57 | 24.83 | 24.57 | 24.76 | 1,311,711 | +0.10(+0.41%) |
Oct 24, 2019 | 25.51 | 25.51 | 24.62 | 24.66 | 1,215,264 | -0.83(-3.27%) |
Oct 23, 2019 | 25.19 | 25.50 | 24.93 | 25.49 | 900,905 | +0.29(+1.15%) |
Oct 22, 2019 | 24.91 | 25.56 | 24.53 | 25.20 | 1,158,957 | +0.22(+0.89%) |
Oct 21, 2019 | 24.86 | 25.08 | 24.69 | 24.98 | 903,859 | +0.35(+1.42%) |
Oct 18, 2019 | 24.03 | 24.74 | 23.81 | 24.63 | 1,798,106 | +0.52(+2.15%) |
Oct 17, 2019 | 24.18 | 24.23 | 23.89 | 24.12 | 1,386,953 | +0.05(+0.21%) |
Oct 16, 2019 | 24.06 | 24.54 | 23.88 | 24.06 | 1,106,172 | +0.11(+0.44%) |
Oct 15, 2019 | 23.72 | 24.24 | 23.45 | 23.96 | 1,109,925 | +0.44(+1.86%) |
Oct 14, 2019 | 23.12 | 23.59 | 23.01 | 23.52 | 839,866 | +0.16(+0.67%) |
Oct 11, 2019 | 22.96 | 23.68 | 22.76 | 23.36 | 1,765,648 | +1.08(+4.83%) |
Oct 10, 2019 | 22.17 | 22.53 | 22.06 | 22.29 | 1,338,531 | +0.29(+1.31%) |
Oct 09, 2019 | 21.70 | 22.07 | 21.54 | 22.00 | 1,366,500 | +0.61(+2.88%) |
Oct 08, 2019 | 21.69 | 21.75 | 21.37 | 21.38 | 1,677,250 | -0.61(-2.76%) |
Oct 07, 2019 | 22.18 | 22.29 | 21.95 | 21.99 | 1,229,734 | -0.19(-0.84%) |
Oct 04, 2019 | 22.41 | 22.46 | 21.75 | 22.18 | 1,586,914 | -0.13(-0.60%) |
Oct 03, 2019 | 21.82 | 22.34 | 21.50 | 22.31 | 1,556,898 | +0.29(+1.30%) |
Oct 02, 2019 | 22.60 | 22.60 | 21.72 | 22.02 | 1,564,551 | -0.30(-1.36%) |
Oct 01, 2019 | 23.14 | 23.33 | 22.09 | 22.33 | 1,088,418 | -0.64(-2.79%) |
Sep 30, 2019 | 23.10 | 23.14 | 22.69 | 22.97 | 762,307 | +0.03(+0.15%) |
Sep 27, 2019 | 23.18 | 23.71 | 22.87 | 22.93 | 1,056,755 | +0.03(+0.15%) |
Sep 26, 2019 | 23.55 | 23.57 | 22.85 | 22.90 | 859,213 | -0.79(-3.34%) |
Sep 25, 2019 | 23.08 | 23.87 | 23.08 | 23.69 | 963,437 | +0.67(+2.89%) |
Sep 24, 2019 | 23.40 | 23.48 | 22.76 | 23.03 | 925,871 | -0.32(-1.35%) |
Sep 23, 2019 | 22.84 | 23.40 | 22.70 | 23.34 | 839,958 | +0.43(+1.89%) |
Sep 20, 2019 | 23.30 | 23.41 | 22.84 | 22.91 | 2,046,781 | -0.44(-1.88%) |
Sep 19, 2019 | 23.51 | 23.87 | 23.30 | 23.35 | 644,444 | -0.32(-1.35%) |
Sep 18, 2019 | 23.19 | 23.76 | 23.07 | 23.67 | 1,117,945 | +0.29(+1.26%) |
Sep 17, 2019 | 23.59 | 23.69 | 23.22 | 23.37 | 930,529 | -0.58(-2.43%) |
Sep 16, 2019 | 23.82 | 24.19 | 23.67 | 23.95 | 776,140 | -0.13(-0.52%) |
Sep 13, 2019 | 24.41 | 24.58 | 24.08 | 24.08 | 1,323,081 | +0.03(+0.14%) |
Sep 12, 2019 | 23.84 | 24.31 | 23.40 | 24.04 | 1,093,504 | -0.08(-0.35%) |
Sep 11, 2019 | 23.53 | 24.16 | 22.88 | 24.13 | 990,200 | +0.63(+2.69%) |
Sep 10, 2019 | 23.03 | 23.66 | 23.02 | 23.50 | 1,214,652 | +0.63(+2.76%) |
Sep 09, 2019 | 22.32 | 23.05 | 22.18 | 22.87 | 863,545 | +0.83(+3.74%) |
Sep 06, 2019 | 22.26 | 22.26 | 21.88 | 22.04 | 735,573 | -0.10(-0.46%) |
Sep 05, 2019 | 22.07 | 22.57 | 21.90 | 22.14 | 1,226,303 | +0.62(+2.90%) |
Sep 04, 2019 | 21.64 | 21.70 | 21.41 | 21.52 | 664,208 | +0.21(+0.99%) |
Sep 03, 2019 | 21.40 | 21.50 | 21.02 | 21.31 | 949,705 | -0.42(-1.94%) |
Aug 30, 2019 | 21.98 | 22.09 | 21.63 | 21.73 | 742,222 | -0.05(-0.23%) |
Aug 29, 2019 | 21.48 | 21.98 | 21.42 | 21.78 | 1,134,962 | +0.58(+2.74%) |
Aug 28, 2019 | 20.63 | 21.43 | 20.63 | 21.20 | 1,589,306 | +0.47(+2.28%) |
Aug 27, 2019 | 21.43 | 21.52 | 20.51 | 20.73 | 866,910 | -0.61(-2.84%) |
Aug 26, 2019 | 21.39 | 21.44 | 20.93 | 21.33 | 556,760 | +0.23(+1.08%) |
Aug 23, 2019 | 21.80 | 22.10 | 20.97 | 21.11 | 899,073 | -0.84(-3.84%) |
Aug 22, 2019 | 21.96 | 22.17 | 21.74 | 21.95 | 689,819 | +0.13(+0.58%) |
Aug 21, 2019 | 21.81 | 21.94 | 21.59 | 21.82 | 707,492 | +0.49(+2.29%) |
Aug 20, 2019 | 21.95 | 21.95 | 21.33 | 21.33 | 775,697 | -0.59(-2.69%) |
Aug 19, 2019 | 21.81 | 22.09 | 21.70 | 21.92 | 1,181,602 | +0.24(+1.13%) |
Aug 16, 2019 | 21.30 | 21.80 | 21.29 | 21.68 | 992,994 | +0.61(+2.88%) |
Aug 15, 2019 | 21.81 | 21.88 | 21.05 | 21.07 | 1,486,119 | -0.52(-2.42%) |
Aug 14, 2019 | 21.81 | 22.13 | 21.43 | 21.59 | 1,078,023 | -1.00(-4.44%) |
Aug 13, 2019 | 22.28 | 23.18 | 22.28 | 22.60 | 759,791 | +0.19(+0.83%) |
Aug 12, 2019 | 22.55 | 22.68 | 22.27 | 22.41 | 788,928 | -0.60(-2.60%) |
Aug 09, 2019 | 23.14 | 23.16 | 22.72 | 23.01 | 590,595 | -0.24(-1.01%) |
Aug 08, 2019 | 23.11 | 23.56 | 22.98 | 23.24 | 1,193,290 | +0.41(+1.81%) |
Aug 07, 2019 | 22.47 | 22.91 | 22.19 | 22.83 | 709,637 | -0.21(-0.91%) |
Aug 06, 2019 | 23.17 | 23.36 | 22.57 | 23.04 | 778,191 | +0.15(+0.66%) |
Aug 05, 2019 | 23.23 | 23.40 | 22.41 | 22.89 | 1,842,954 | -0.92(-3.86%) |
Aug 02, 2019 | 24.16 | 24.24 | 23.44 | 23.81 | 1,463,072 | -0.40(-1.67%) |
Aug 01, 2019 | 25.74 | 25.85 | 24.01 | 24.21 | 1,372,677 | -1.54(-5.98%) |
Jul 31, 2019 | 25.81 | 26.19 | 25.58 | 25.75 | 1,381,645 | -0.10(-0.39%) |
Jul 30, 2019 | 25.39 | 25.87 | 25.20 | 25.86 | 629,691 | +0.33(+1.29%) |
Jul 29, 2019 | 25.96 | 26.12 | 25.48 | 25.53 | 807,272 | -0.57(-2.19%) |
Jul 26, 2019 | 25.47 | 26.15 | 25.39 | 26.10 | 607,337 | +0.76(+2.99%) |
Jul 25, 2019 | 26.11 | 26.18 | 25.32 | 25.34 | 1,204,868 | -0.78(-3.00%) |
Jul 24, 2019 | 25.22 | 26.31 | 24.84 | 26.13 | 1,145,741 | +0.83(+3.30%) |
Jul 23, 2019 | 24.63 | 25.32 | 24.52 | 25.29 | 1,174,825 | +0.79(+3.23%) |
Jul 22, 2019 | 24.62 | 24.74 | 24.31 | 24.50 | 911,855 | -0.18(-0.72%) |
Jul 19, 2019 | 23.19 | 25.10 | 23.16 | 24.68 | 2,336,498 | +0.60(+2.48%) |
Jul 18, 2019 | 23.72 | 24.31 | 23.56 | 24.08 | 1,902,222 | +0.41(+1.74%) |
Jul 17, 2019 | 24.09 | 24.09 | 23.46 | 23.67 | 1,501,375 | -0.51(-2.09%) |
Jul 16, 2019 | 24.36 | 24.51 | 24.15 | 24.17 | 1,182,788 | -0.14(-0.59%) |
Jul 15, 2019 | 25.17 | 25.17 | 24.17 | 24.31 | 1,358,774 | -0.81(-3.22%) |
Jul 12, 2019 | 24.74 | 25.22 | 24.67 | 25.12 | 1,105,200 | +0.40(+1.60%) |
Jul 11, 2019 | 24.51 | 24.76 | 24.34 | 24.73 | 1,012,547 | +0.18(+0.72%) |
Jul 10, 2019 | 24.98 | 24.99 | 24.39 | 24.55 | 915,947 | -0.39(-1.57%) |
Jul 09, 2019 | 24.48 | 25.08 | 24.42 | 24.94 | 970,706 | +0.28(+1.12%) |
Jul 08, 2019 | 24.84 | 24.94 | 24.53 | 24.67 | 978,033 | -0.27(-1.07%) |
Jul 05, 2019 | 24.69 | 25.08 | 24.64 | 24.93 | 1,142,552 | +0.48(+1.98%) |
Jul 03, 2019 | 24.53 | 24.73 | 24.38 | 24.45 | 467,603 | +0.05(+0.21%) |
Jul 02, 2019 | 24.97 | 25.02 | 24.04 | 24.40 | 976,572 | -0.53(-2.11%) |
Jul 01, 2019 | 25.31 | 25.60 | 24.68 | 24.93 | 984,782 | -0.21(-0.83%) |
Jun 28, 2019 | 24.71 | 25.38 | 24.52 | 25.13 | 1,297,821 | +0.61(+2.49%) |
Jun 27, 2019 | 24.35 | 24.78 | 24.25 | 24.53 | 888,315 | +0.31(+1.28%) |
Jun 26, 2019 | 23.80 | 24.36 | 23.60 | 24.22 | 963,438 | +0.58(+2.44%) |
Jun 25, 2019 | 23.93 | 23.95 | 23.19 | 23.64 | 1,464,618 | -0.32(-1.33%) |
Jun 24, 2019 | 24.56 | 24.70 | 23.94 | 23.96 | 603,268 | -0.57(-2.32%) |
Jun 21, 2019 | 24.72 | 24.99 | 24.48 | 24.53 | 1,392,754 | -0.28(-1.11%) |
Jun 20, 2019 | 24.51 | 24.85 | 23.76 | 24.80 | 1,751,700 | +0.39(+1.61%) |
Jun 19, 2019 | 24.98 | 25.26 | 24.28 | 24.41 | 1,307,531 | -0.44(-1.78%) |
Jun 18, 2019 | 24.42 | 25.18 | 24.27 | 24.85 | 1,027,013 | +0.44(+1.81%) |
Jun 17, 2019 | 25.41 | 25.41 | 24.31 | 24.41 | 897,913 | -1.04(-4.10%) |
Jun 14, 2019 | 25.45 | 25.51 | 24.92 | 25.45 | 748,453 | -0.04(-0.16%) |
Jun 13, 2019 | 25.63 | 25.77 | 25.38 | 25.49 | 423,460 | +0.03(+0.10%) |
Jun 12, 2019 | 25.53 | 25.84 | 25.23 | 25.47 | 631,346 | -0.20(-0.78%) |
Jun 11, 2019 | 25.99 | 26.23 | 25.61 | 25.67 | 590,074 | +0.01(+0.03%) |
Jun 10, 2019 | 25.65 | 26.25 | 25.64 | 25.66 | 568,980 | +0.18(+0.69%) |
Jun 07, 2019 | 25.63 | 25.82 | 25.32 | 25.49 | 611,380 | -0.19(-0.75%) |
Jun 06, 2019 | 25.64 | 25.81 | 25.15 | 25.68 | 576,786 | +0.08(+0.29%) |
Jun 05, 2019 | 25.76 | 25.79 | 25.39 | 25.60 | 451,417 | -0.17(-0.65%) |
Jun 04, 2019 | 24.89 | 25.79 | 24.79 | 25.77 | 943,481 | +1.21(+4.93%) |
Jun 03, 2019 | 24.12 | 24.83 | 24.05 | 24.56 | 976,041 | +0.42(+1.73%) |
May 31, 2019 | 24.78 | 25.06 | 24.05 | 24.14 | 941,073 | -0.90(-3.60%) |
May 30, 2019 | 25.89 | 26.29 | 24.85 | 25.04 | 398,186 | -0.79(-3.07%) |
May 29, 2019 | 25.33 | 25.92 | 25.02 | 25.84 | 855,827 | +0.28(+1.11%) |
May 28, 2019 | 26.05 | 26.15 | 25.51 | 25.55 | 786,333 | -0.64(-2.46%) |
May 24, 2019 | 25.84 | 26.28 | 25.76 | 26.20 | 934,369 | +0.62(+2.42%) |
May 23, 2019 | 26.23 | 26.23 | 25.34 | 25.58 | 1,415,868 | -0.98(-3.68%) |
May 22, 2019 | 26.92 | 27.02 | 26.53 | 26.55 | 757,061 | -0.61(-2.24%) |
May 21, 2019 | 26.91 | 27.32 | 26.91 | 27.16 | 552,311 | +0.42(+1.56%) |
May 20, 2019 | 26.47 | 26.94 | 26.47 | 26.75 | 472,401 | +0.13(+0.47%) |
May 17, 2019 | 26.50 | 27.02 | 26.46 | 26.62 | 883,969 | -0.20(-0.75%) |
May 16, 2019 | 26.59 | 27.05 | 26.55 | 26.82 | 597,375 | +0.31(+1.17%) |
May 15, 2019 | 26.23 | 26.70 | 25.85 | 26.51 | 986,680 | -0.08(-0.28%) |
May 14, 2019 | 26.03 | 26.76 | 25.98 | 26.59 | 704,654 | +0.54(+2.08%) |
May 13, 2019 | 26.86 | 26.99 | 25.90 | 26.05 | 717,020 | -1.44(-5.23%) |
May 10, 2019 | 27.43 | 27.57 | 26.90 | 27.48 | 871,040 | -0.08(-0.30%) |
May 09, 2019 | 27.34 | 27.75 | 26.96 | 27.57 | 485,517 | -0.02(-0.09%) |
May 08, 2019 | 28.03 | 28.17 | 27.58 | 27.59 | 845,878 | -0.60(-2.13%) |
May 07, 2019 | 28.15 | 28.45 | 27.95 | 28.19 | 1,814,145 | -0.33(-1.17%) |
May 06, 2019 | 27.92 | 28.68 | 27.74 | 28.53 | 986,468 | +0.02(+0.06%) |
May 03, 2019 | 27.86 | 28.52 | 27.86 | 28.51 | 1,064,139 | +0.71(+2.55%) |
May 02, 2019 | 27.35 | 27.96 | 27.35 | 27.80 | 1,228,432 | +0.56(+2.05%) |