Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.64 | 16.82 | 16.47 | 16.82 | 2,400,725 | -0.07(-0.42%) |
Jul 30, 2020 | 17.20 | 17.20 | 16.72 | 16.89 | 2,997,269 | -0.66(-3.75%) |
Jul 29, 2020 | 17.22 | 17.56 | 17.14 | 17.55 | 1,946,626 | +0.37(+2.15%) |
Jul 28, 2020 | 17.38 | 17.56 | 17.16 | 17.18 | 2,181,121 | -0.31(-1.76%) |
Jul 27, 2020 | 17.47 | 17.58 | 17.25 | 17.49 | 1,821,213 | +0.02(+0.10%) |
Jul 24, 2020 | 17.62 | 17.83 | 17.43 | 17.47 | 1,769,129 | -0.12(-0.70%) |
Jul 23, 2020 | 17.51 | 17.68 | 17.37 | 17.60 | 2,394,745 | -0.01(-0.05%) |
Jul 22, 2020 | 17.61 | 17.64 | 17.36 | 17.61 | 1,549,664 | -0.23(-1.28%) |
Jul 21, 2020 | 17.10 | 17.96 | 17.10 | 17.83 | 3,826,238 | +1.02(+6.06%) |
Jul 20, 2020 | 17.07 | 17.23 | 16.81 | 16.82 | 2,408,967 | -0.29(-1.69%) |
Jul 17, 2020 | 17.39 | 17.61 | 17.04 | 17.11 | 1,903,211 | -0.25(-1.42%) |
Jul 16, 2020 | 17.35 | 17.57 | 17.11 | 17.35 | 1,904,543 | -0.10(-0.55%) |
Jul 15, 2020 | 17.48 | 17.56 | 17.19 | 17.45 | 2,914,284 | +0.35(+2.06%) |
Jul 14, 2020 | 16.39 | 17.12 | 16.36 | 17.10 | 3,785,062 | +0.58(+3.51%) |
Jul 13, 2020 | 16.74 | 16.82 | 16.40 | 16.52 | 2,943,064 | -0.10(-0.58%) |
Jul 10, 2020 | 16.06 | 16.62 | 16.03 | 16.61 | 3,269,867 | +0.50(+3.11%) |
Jul 09, 2020 | 16.88 | 16.90 | 16.09 | 16.11 | 3,482,921 | -0.80(-4.73%) |
Jul 08, 2020 | 16.95 | 17.19 | 16.78 | 16.91 | 2,328,936 | -0.02(-0.10%) |
Jul 07, 2020 | 17.22 | 17.27 | 16.90 | 16.93 | 2,507,319 | -0.51(-2.92%) |
Jul 06, 2020 | 17.68 | 17.82 | 17.23 | 17.44 | 1,915,832 | +0.06(+0.35%) |
Jul 02, 2020 | 17.57 | 17.76 | 17.33 | 17.38 | 1,849,032 | +0.23(+1.33%) |
Jul 01, 2020 | 17.65 | 17.89 | 17.15 | 17.15 | 2,503,125 | -0.43(-2.45%) |
Jun 30, 2020 | 17.03 | 17.69 | 16.89 | 17.58 | 3,930,198 | +0.38(+2.20%) |
Jun 29, 2020 | 17.03 | 17.34 | 16.93 | 17.20 | 3,887,773 | +0.26(+1.56%) |
Jun 26, 2020 | 17.49 | 17.49 | 16.88 | 16.94 | 5,400,381 | -0.62(-3.55%) |
Jun 25, 2020 | 17.13 | 17.65 | 17.01 | 17.56 | 4,293,543 | +0.32(+1.83%) |
Jun 24, 2020 | 18.05 | 18.05 | 17.15 | 17.25 | 4,215,625 | -1.03(-5.62%) |
Jun 23, 2020 | 18.50 | 18.58 | 18.21 | 18.27 | 1,924,111 | +0.02(+0.10%) |
Jun 22, 2020 | 18.10 | 18.31 | 17.87 | 18.26 | 2,546,882 | +0.07(+0.39%) |
Jun 19, 2020 | 18.99 | 19.01 | 18.16 | 18.19 | 4,173,497 | -0.27(-1.48%) |
Jun 18, 2020 | 18.05 | 18.65 | 17.95 | 18.46 | 2,955,009 | +0.22(+1.20%) |
Jun 17, 2020 | 18.85 | 18.85 | 18.24 | 18.24 | 2,919,664 | -0.65(-3.44%) |
Jun 16, 2020 | 19.23 | 19.25 | 18.36 | 18.89 | 4,545,530 | +0.54(+2.92%) |
Jun 15, 2020 | 17.57 | 18.56 | 17.32 | 18.35 | 4,355,720 | +0.04(+0.19%) |
Jun 12, 2020 | 18.65 | 18.77 | 17.81 | 18.32 | 4,071,646 | +0.47(+2.63%) |
Jun 11, 2020 | 18.28 | 18.83 | 17.79 | 17.85 | 5,019,432 | -1.84(-9.36%) |
Jun 10, 2020 | 20.54 | 20.54 | 19.67 | 19.69 | 4,187,026 | -1.02(-4.91%) |
Jun 09, 2020 | 20.82 | 20.89 | 20.42 | 20.71 | 3,632,783 | -0.83(-3.84%) |
Jun 08, 2020 | 21.35 | 21.54 | 20.85 | 21.54 | 5,053,496 | +0.96(+4.65%) |
Jun 05, 2020 | 20.02 | 20.74 | 20.02 | 20.58 | 3,938,566 | +1.45(+7.59%) |
Jun 04, 2020 | 19.04 | 19.19 | 18.74 | 19.13 | 2,249,531 | +0.02(+0.09%) |
Jun 03, 2020 | 18.89 | 19.19 | 18.81 | 19.11 | 2,304,021 | +0.56(+3.00%) |
Jun 02, 2020 | 18.27 | 18.56 | 18.22 | 18.55 | 2,294,965 | +0.50(+2.79%) |
Jun 01, 2020 | 17.65 | 18.14 | 17.47 | 18.05 | 2,302,100 | +0.31(+1.76%) |
May 29, 2020 | 17.65 | 17.86 | 17.35 | 17.74 | 4,321,472 | -0.04(-0.24%) |
May 28, 2020 | 18.43 | 18.43 | 17.72 | 17.78 | 3,368,932 | -0.52(-2.85%) |
May 27, 2020 | 18.34 | 18.46 | 17.80 | 18.30 | 3,848,104 | +0.19(+1.06%) |
May 26, 2020 | 18.17 | 18.27 | 18.04 | 18.11 | 2,915,930 | +0.50(+2.86%) |
May 22, 2020 | 17.54 | 17.61 | 17.23 | 17.61 | 2,228,656 | -0.10(-0.59%) |
May 21, 2020 | 18.07 | 18.10 | 17.56 | 17.71 | 2,963,960 | -0.24(-1.36%) |
May 20, 2020 | 17.70 | 18.01 | 17.57 | 17.95 | 3,424,110 | +0.65(+3.77%) |
May 19, 2020 | 17.86 | 17.86 | 17.28 | 17.30 | 3,989,566 | -0.50(-2.78%) |
May 18, 2020 | 17.33 | 17.91 | 17.32 | 17.80 | 5,115,564 | +1.30(+7.91%) |
May 15, 2020 | 16.55 | 16.87 | 16.33 | 16.49 | 4,349,538 | -0.03(-0.16%) |
May 14, 2020 | 16.03 | 16.67 | 15.68 | 16.52 | 4,469,131 | +0.16(+0.96%) |
May 13, 2020 | 16.99 | 17.01 | 16.21 | 16.36 | 4,708,520 | -0.75(-4.37%) |
May 12, 2020 | 17.60 | 17.62 | 17.11 | 17.11 | 2,944,637 | -0.30(-1.75%) |
May 11, 2020 | 17.58 | 17.66 | 17.34 | 17.41 | 2,874,148 | -0.31(-1.77%) |
May 08, 2020 | 17.37 | 17.74 | 17.27 | 17.73 | 2,478,713 | +0.77(+4.56%) |
May 07, 2020 | 17.00 | 17.29 | 16.86 | 16.95 | 2,639,768 | +0.39(+2.36%) |
May 06, 2020 | 17.09 | 17.20 | 16.54 | 16.56 | 1,648,351 | -0.43(-2.51%) |
May 05, 2020 | 17.64 | 17.81 | 16.93 | 16.99 | 1,361,282 | +0.00(+0.00%) |
May 04, 2020 | 16.09 | 17.01 | 16.05 | 16.99 | 1,131,900 | +0.59(+3.61%) |
May 01, 2020 | 17.08 | 17.21 | 16.25 | 16.40 | 1,233,720 | -1.03(-5.89%) |
Apr 30, 2020 | 17.90 | 17.90 | 17.16 | 17.42 | 1,703,017 | -0.40(-2.24%) |
Apr 29, 2020 | 17.12 | 17.86 | 17.12 | 17.82 | 2,235,246 | +1.23(+7.44%) |
Apr 28, 2020 | 16.50 | 16.69 | 16.21 | 16.59 | 2,433,238 | +0.38(+2.36%) |
Apr 27, 2020 | 15.82 | 16.33 | 15.41 | 16.21 | 2,940,901 | +0.34(+2.14%) |
Apr 24, 2020 | 16.18 | 16.29 | 15.63 | 15.87 | 1,923,734 | +0.01(+0.05%) |
Apr 23, 2020 | 15.82 | 16.21 | 15.66 | 15.86 | 2,592,629 | +0.50(+3.23%) |
Apr 22, 2020 | 15.54 | 15.59 | 15.16 | 15.36 | 2,232,749 | +0.50(+3.39%) |
Apr 21, 2020 | 14.66 | 15.11 | 14.43 | 14.86 | 5,135,521 | -0.23(-1.50%) |
Apr 20, 2020 | 14.70 | 15.63 | 14.60 | 15.08 | 3,481,760 | -0.50(-3.18%) |
Apr 17, 2020 | 14.39 | 15.60 | 14.39 | 15.58 | 3,562,905 | +1.47(+10.41%) |
Apr 16, 2020 | 14.68 | 14.68 | 14.09 | 14.11 | 2,091,003 | -0.58(-3.96%) |
Apr 15, 2020 | 14.75 | 14.86 | 14.27 | 14.69 | 2,339,969 | -0.70(-4.57%) |
Apr 14, 2020 | 15.61 | 15.75 | 15.32 | 15.40 | 2,444,254 | -0.05(-0.34%) |
Apr 13, 2020 | 16.14 | 16.14 | 15.22 | 15.45 | 2,518,323 | -0.04(-0.28%) |
Apr 09, 2020 | 16.34 | 16.69 | 14.95 | 15.49 | 5,104,884 | -0.18(-1.16%) |
Apr 08, 2020 | 15.05 | 15.70 | 14.85 | 15.68 | 3,075,746 | +0.99(+6.75%) |
Apr 07, 2020 | 15.13 | 15.48 | 14.64 | 14.68 | 3,595,815 | +0.31(+2.18%) |
Apr 06, 2020 | 13.98 | 14.47 | 13.80 | 14.37 | 2,947,818 | +0.73(+5.35%) |
Apr 03, 2020 | 14.32 | 14.37 | 13.30 | 13.64 | 2,688,512 | -0.18(-1.32%) |
Apr 02, 2020 | 13.30 | 14.54 | 12.99 | 13.82 | 4,081,267 | +1.15(+9.05%) |
Apr 01, 2020 | 12.91 | 13.10 | 12.53 | 12.68 | 1,656,949 | -0.63(-4.77%) |
Mar 31, 2020 | 13.51 | 13.75 | 13.08 | 13.31 | 1,601,101 | +0.19(+1.46%) |
Mar 30, 2020 | 12.78 | 13.23 | 12.42 | 13.12 | 1,690,717 | +0.14(+1.07%) |
Mar 27, 2020 | 13.39 | 13.39 | 12.93 | 12.98 | 2,684,026 | -0.90(-6.45%) |
Mar 26, 2020 | 13.33 | 14.21 | 13.15 | 13.88 | 4,040,415 | +0.71(+5.42%) |
Mar 25, 2020 | 12.93 | 13.79 | 12.29 | 13.16 | 5,691,243 | +0.59(+4.71%) |
Mar 24, 2020 | 11.77 | 12.64 | 11.73 | 12.57 | 4,451,048 | +1.74(+16.09%) |
Mar 23, 2020 | 11.63 | 11.63 | 10.68 | 10.83 | 4,041,401 | -0.79(-6.76%) |
Mar 20, 2020 | 11.81 | 12.11 | 11.19 | 11.61 | 4,636,424 | +0.11(+0.96%) |
Mar 19, 2020 | 10.91 | 11.60 | 10.40 | 11.50 | 3,170,669 | +0.76(+7.08%) |
Mar 18, 2020 | 11.69 | 11.86 | 10.36 | 10.74 | 2,303,953 | -1.82(-14.48%) |
Mar 17, 2020 | 12.69 | 13.11 | 12.14 | 12.56 | 1,217,007 | +0.03(+0.27%) |
Mar 16, 2020 | 13.04 | 13.95 | 12.47 | 12.53 | 1,392,791 | -1.88(-13.04%) |
Mar 13, 2020 | 14.31 | 14.44 | 12.90 | 14.41 | 1,512,648 | +1.14(+8.56%) |
Mar 12, 2020 | 13.86 | 14.13 | 13.19 | 13.27 | 2,394,568 | -1.79(-11.90%) |
Mar 11, 2020 | 15.39 | 15.70 | 14.84 | 15.06 | 3,674,882 | -0.85(-5.31%) |
Mar 10, 2020 | 16.43 | 16.53 | 14.92 | 15.91 | 1,972,731 | +0.73(+4.78%) |
Mar 09, 2020 | 15.79 | 16.35 | 15.10 | 15.18 | 4,766,099 | -3.95(-20.66%) |
Mar 06, 2020 | 19.62 | 19.76 | 18.85 | 19.14 | 2,170,729 | -1.14(-5.60%) |
Mar 05, 2020 | 20.49 | 20.57 | 19.97 | 20.27 | 2,024,082 | -0.79(-3.77%) |
Mar 04, 2020 | 21.05 | 21.09 | 20.61 | 21.07 | 1,651,939 | +0.42(+2.03%) |
Mar 03, 2020 | 21.40 | 21.69 | 20.39 | 20.65 | 3,302,686 | -0.65(-3.05%) |
Mar 02, 2020 | 21.01 | 21.32 | 20.33 | 21.30 | 2,145,724 | +0.55(+2.63%) |
Feb 28, 2020 | 19.77 | 20.76 | 19.65 | 20.75 | 2,761,128 | +0.32(+1.55%) |
Feb 27, 2020 | 21.03 | 21.46 | 20.44 | 20.44 | 2,752,192 | -1.21(-5.60%) |
Feb 26, 2020 | 22.43 | 22.53 | 21.65 | 21.65 | 1,778,294 | -0.67(-3.02%) |
Feb 25, 2020 | 23.40 | 23.48 | 22.22 | 22.32 | 1,436,583 | -1.03(-4.42%) |
Feb 24, 2020 | 23.65 | 23.79 | 23.34 | 23.36 | 1,118,511 | -1.15(-4.70%) |
Feb 21, 2020 | 24.64 | 24.64 | 24.34 | 24.51 | 730,797 | -0.34(-1.37%) |
Feb 20, 2020 | 24.96 | 25.12 | 24.79 | 24.85 | 565,157 | -0.03(-0.10%) |
Feb 19, 2020 | 24.71 | 24.96 | 24.58 | 24.88 | 582,997 | +0.32(+1.29%) |
Feb 18, 2020 | 24.57 | 24.62 | 24.33 | 24.56 | 465,277 | -0.19(-0.76%) |
Feb 14, 2020 | 24.95 | 24.98 | 24.61 | 24.75 | 661,710 | -0.12(-0.48%) |
Feb 13, 2020 | 24.89 | 25.04 | 24.75 | 24.87 | 684,704 | -0.10(-0.41%) |
Feb 12, 2020 | 24.99 | 25.12 | 24.77 | 24.97 | 722,269 | +0.34(+1.39%) |
Feb 11, 2020 | 24.66 | 24.74 | 24.54 | 24.63 | 569,879 | +0.26(+1.09%) |
Feb 10, 2020 | 24.43 | 24.44 | 24.24 | 24.36 | 656,227 | -0.16(-0.66%) |
Feb 07, 2020 | 24.55 | 24.63 | 24.42 | 24.53 | 553,279 | -0.17(-0.69%) |
Feb 06, 2020 | 25.06 | 25.06 | 24.68 | 24.70 | 584,205 | -0.30(-1.20%) |
Feb 05, 2020 | 24.45 | 25.06 | 24.45 | 25.00 | 980,193 | +0.92(+3.83%) |
Feb 04, 2020 | 24.33 | 24.54 | 24.04 | 24.07 | 673,258 | +0.07(+0.28%) |
Feb 03, 2020 | 24.30 | 24.33 | 23.94 | 24.01 | 867,103 | -0.33(-1.37%) |
Jan 31, 2020 | 24.68 | 24.68 | 24.21 | 24.34 | 955,739 | -0.77(-3.06%) |
Jan 30, 2020 | 24.66 | 25.12 | 24.60 | 25.11 | 1,000,389 | +0.20(+0.79%) |
Jan 29, 2020 | 25.33 | 25.41 | 24.89 | 24.91 | 589,204 | -0.26(-1.05%) |
Jan 28, 2020 | 25.19 | 25.33 | 25.09 | 25.18 | 720,196 | +0.14(+0.55%) |
Jan 27, 2020 | 25.27 | 25.36 | 25.04 | 25.04 | 742,259 | -0.73(-2.82%) |
Jan 24, 2020 | 26.04 | 26.04 | 25.59 | 25.77 | 728,338 | -0.33(-1.28%) |
Jan 23, 2020 | 25.97 | 26.17 | 25.71 | 26.10 | 608,226 | -0.08(-0.29%) |
Jan 22, 2020 | 26.44 | 26.44 | 26.14 | 26.18 | 473,226 | -0.26(-1.00%) |
Jan 21, 2020 | 26.77 | 26.80 | 26.41 | 26.44 | 979,352 | -0.50(-1.87%) |
Jan 17, 2020 | 27.16 | 27.21 | 26.92 | 26.94 | 520,258 | -0.18(-0.66%) |
Jan 16, 2020 | 27.21 | 27.34 | 27.12 | 27.12 | 702,033 | +0.01(+0.03%) |
Jan 15, 2020 | 27.19 | 27.24 | 27.02 | 27.11 | 572,122 | -0.16(-0.59%) |
Jan 14, 2020 | 27.23 | 27.31 | 27.05 | 27.28 | 791,375 | +0.02(+0.06%) |
Jan 13, 2020 | 27.26 | 27.35 | 27.09 | 27.26 | 481,753 | +0.02(+0.06%) |
Jan 10, 2020 | 27.36 | 27.43 | 27.24 | 27.24 | 653,279 | -0.17(-0.62%) |
Jan 09, 2020 | 27.23 | 27.46 | 26.91 | 27.41 | 689,771 | +0.16(+0.60%) |
Jan 08, 2020 | 27.70 | 27.72 | 27.19 | 27.25 | 946,615 | -0.50(-1.79%) |
Jan 07, 2020 | 27.70 | 27.75 | 27.40 | 27.75 | 826,379 | -0.04(-0.15%) |
Jan 06, 2020 | 27.68 | 27.93 | 27.59 | 27.79 | 1,111,272 | +0.20(+0.71%) |
Jan 03, 2020 | 27.91 | 27.99 | 27.46 | 27.59 | 498,712 | -0.08(-0.28%) |
Jan 02, 2020 | 27.57 | 27.69 | 27.50 | 27.67 | 679,698 | +0.24(+0.87%) |
Dec 31, 2019 | 27.09 | 27.44 | 27.05 | 27.43 | 866,043 | +0.18(+0.66%) |
Dec 30, 2019 | 27.39 | 27.51 | 27.23 | 27.25 | 727,709 | -0.09(-0.34%) |
Dec 27, 2019 | 27.55 | 27.58 | 27.34 | 27.34 | 539,813 | -0.15(-0.56%) |
Dec 26, 2019 | 27.58 | 27.69 | 27.44 | 27.50 | 471,784 | +0.04(+0.16%) |
Dec 24, 2019 | 27.49 | 27.59 | 27.42 | 27.46 | 214,168 | -0.03(-0.09%) |
Dec 23, 2019 | 27.17 | 27.51 | 27.14 | 27.48 | 969,886 | +0.29(+1.07%) |
Dec 20, 2019 | 27.09 | 27.24 | 27.00 | 27.19 | 1,118,971 | +0.25(+0.92%) |
Dec 19, 2019 | 26.97 | 27.04 | 26.92 | 26.94 | 502,753 | -0.03(-0.09%) |
Dec 18, 2019 | 26.81 | 27.12 | 26.81 | 26.97 | 652,913 | +0.10(+0.38%) |
Dec 17, 2019 | 26.89 | 27.08 | 26.76 | 26.87 | 574,278 | +0.03(+0.10%) |
Dec 16, 2019 | 26.63 | 26.93 | 26.63 | 26.84 | 409,446 | +0.39(+1.48%) |
Dec 13, 2019 | 26.73 | 26.91 | 26.43 | 26.45 | 1,209,536 | -0.25(-0.92%) |
Dec 12, 2019 | 26.20 | 26.73 | 26.16 | 26.70 | 1,084,052 | +0.53(+2.04%) |
Dec 11, 2019 | 26.12 | 26.34 | 26.11 | 26.16 | 351,322 | -0.05(-0.19%) |
Dec 10, 2019 | 26.21 | 26.29 | 26.09 | 26.21 | 559,168 | +0.06(+0.22%) |
Dec 09, 2019 | 26.05 | 26.27 | 25.94 | 26.16 | 561,912 | -0.05(-0.19%) |
Dec 06, 2019 | 25.75 | 26.25 | 25.75 | 26.20 | 697,213 | +0.53(+2.08%) |
Dec 05, 2019 | 25.92 | 25.95 | 25.59 | 25.67 | 553,944 | -0.16(-0.60%) |
Dec 04, 2019 | 25.61 | 25.89 | 25.57 | 25.83 | 706,549 | +0.42(+1.64%) |
Dec 03, 2019 | 25.58 | 25.60 | 25.33 | 25.41 | 956,964 | -0.38(-1.46%) |
Dec 02, 2019 | 25.86 | 26.04 | 25.78 | 25.79 | 617,811 | +0.00(+0.00%) |
Nov 29, 2019 | 25.85 | 25.90 | 25.70 | 25.79 | 225,529 | -0.28(-1.07%) |
Nov 27, 2019 | 26.00 | 26.11 | 25.85 | 26.07 | 379,787 | +0.11(+0.44%) |
Nov 26, 2019 | 26.25 | 26.25 | 25.91 | 25.95 | 388,131 | -0.30(-1.15%) |
Nov 25, 2019 | 26.15 | 26.27 | 26.07 | 26.25 | 439,422 | +0.07(+0.25%) |
Nov 22, 2019 | 26.29 | 26.44 | 26.16 | 26.19 | 387,842 | -0.09(-0.34%) |
Nov 21, 2019 | 25.89 | 26.30 | 25.87 | 26.28 | 956,297 | +0.41(+1.58%) |
Nov 20, 2019 | 25.58 | 26.04 | 25.43 | 25.87 | 712,054 | +0.27(+1.06%) |
Nov 19, 2019 | 25.89 | 25.92 | 25.57 | 25.60 | 294,015 | -0.38(-1.45%) |
Nov 18, 2019 | 26.17 | 26.17 | 25.89 | 25.98 | 279,120 | -0.34(-1.28%) |
Nov 15, 2019 | 26.17 | 26.40 | 26.17 | 26.31 | 285,085 | +0.20(+0.78%) |
Nov 14, 2019 | 26.16 | 26.32 | 25.99 | 26.11 | 357,795 | -0.07(-0.28%) |
Nov 13, 2019 | 26.19 | 26.28 | 26.09 | 26.18 | 374,612 | -0.13(-0.50%) |
Nov 12, 2019 | 26.54 | 26.68 | 26.18 | 26.31 | 384,985 | -0.16(-0.62%) |
Nov 11, 2019 | 26.38 | 26.58 | 26.29 | 26.48 | 408,590 | -0.17(-0.65%) |
Nov 08, 2019 | 26.57 | 26.66 | 26.34 | 26.65 | 361,726 | -0.11(-0.43%) |
Nov 07, 2019 | 26.61 | 26.84 | 26.57 | 26.76 | 502,151 | +0.41(+1.55%) |
Nov 06, 2019 | 26.84 | 26.93 | 26.28 | 26.35 | 572,524 | -0.62(-2.31%) |
Nov 05, 2019 | 26.93 | 27.12 | 26.81 | 26.97 | 538,475 | +0.11(+0.43%) |
Nov 04, 2019 | 26.31 | 26.93 | 26.31 | 26.86 | 460,557 | +0.82(+3.15%) |
Nov 01, 2019 | 25.57 | 26.07 | 25.57 | 26.04 | 367,583 | +0.61(+2.42%) |
Oct 31, 2019 | 25.46 | 25.46 | 25.17 | 25.43 | 796,102 | -0.11(-0.42%) |
Oct 30, 2019 | 26.13 | 26.13 | 25.43 | 25.53 | 393,056 | -0.54(-2.07%) |
Oct 29, 2019 | 25.83 | 26.27 | 25.75 | 26.07 | 436,621 | +0.12(+0.47%) |
Oct 28, 2019 | 26.20 | 26.34 | 25.91 | 25.95 | 366,313 | -0.16(-0.63%) |
Oct 25, 2019 | 25.89 | 26.16 | 25.86 | 26.11 | 376,004 | +0.20(+0.79%) |
Oct 24, 2019 | 26.11 | 26.15 | 25.77 | 25.91 | 492,706 | -0.10(-0.38%) |
Oct 23, 2019 | 25.73 | 26.06 | 25.66 | 26.01 | 443,691 | +0.19(+0.73%) |
Oct 22, 2019 | 25.55 | 26.08 | 25.48 | 25.82 | 405,092 | +0.34(+1.35%) |
Oct 21, 2019 | 25.07 | 25.51 | 25.07 | 25.48 | 395,542 | +0.44(+1.77%) |
Oct 18, 2019 | 25.12 | 25.30 | 25.03 | 25.03 | 313,276 | -0.15(-0.59%) |
Oct 17, 2019 | 25.26 | 25.34 | 25.10 | 25.18 | 376,373 | +0.01(+0.03%) |
Oct 16, 2019 | 25.41 | 25.60 | 25.15 | 25.17 | 341,475 | -0.34(-1.35%) |
Oct 15, 2019 | 25.35 | 25.77 | 25.31 | 25.52 | 387,034 | +0.12(+0.48%) |
Oct 14, 2019 | 25.25 | 25.48 | 25.14 | 25.39 | 246,571 | -0.06(-0.23%) |
Oct 11, 2019 | 25.33 | 25.66 | 25.33 | 25.45 | 521,110 | +0.36(+1.44%) |
Oct 10, 2019 | 24.83 | 25.15 | 24.83 | 25.09 | 330,611 | +0.31(+1.26%) |
Oct 09, 2019 | 24.77 | 24.90 | 24.72 | 24.78 | 387,111 | +0.24(+0.97%) |
Oct 08, 2019 | 24.76 | 24.92 | 24.52 | 24.54 | 499,101 | -0.45(-1.80%) |
Oct 07, 2019 | 25.27 | 25.35 | 24.98 | 24.99 | 396,849 | -0.22(-0.88%) |
Oct 04, 2019 | 25.16 | 25.26 | 24.92 | 25.21 | 531,117 | +0.12(+0.49%) |
Oct 03, 2019 | 24.62 | 25.09 | 24.46 | 25.09 | 872,437 | +0.32(+1.29%) |
Oct 02, 2019 | 25.25 | 25.28 | 24.73 | 24.77 | 707,331 | -0.65(-2.55%) |
Oct 01, 2019 | 26.17 | 26.21 | 25.42 | 25.42 | 536,695 | -0.61(-2.33%) |
Sep 30, 2019 | 26.13 | 26.19 | 25.99 | 26.02 | 442,770 | -0.17(-0.66%) |
Sep 27, 2019 | 26.07 | 26.40 | 25.99 | 26.20 | 509,150 | -0.03(-0.12%) |
Sep 26, 2019 | 26.47 | 26.47 | 26.09 | 26.23 | 501,877 | -0.34(-1.26%) |
Sep 25, 2019 | 26.39 | 26.60 | 26.34 | 26.57 | 406,596 | +0.04(+0.15%) |
Sep 24, 2019 | 26.88 | 26.88 | 26.37 | 26.52 | 764,195 | -0.45(-1.65%) |
Sep 23, 2019 | 26.79 | 27.04 | 26.74 | 26.97 | 577,597 | +0.02(+0.09%) |
Sep 20, 2019 | 26.96 | 27.08 | 26.85 | 26.95 | 629,111 | +0.02(+0.06%) |
Sep 19, 2019 | 27.18 | 27.25 | 26.88 | 26.93 | 653,011 | -0.12(-0.45%) |
Sep 18, 2019 | 26.98 | 27.11 | 26.86 | 27.05 | 508,487 | -0.10(-0.36%) |
Sep 17, 2019 | 27.60 | 27.60 | 27.01 | 27.15 | 1,399,320 | -0.48(-1.74%) |
Sep 16, 2019 | 27.81 | 27.81 | 27.29 | 27.63 | 1,165,772 | +0.97(+3.63%) |
Sep 13, 2019 | 26.60 | 26.78 | 26.49 | 26.66 | 584,069 | +0.21(+0.80%) |
Sep 12, 2019 | 26.23 | 26.55 | 26.04 | 26.45 | 949,181 | -0.17(-0.64%) |
Sep 11, 2019 | 26.70 | 26.93 | 26.44 | 26.62 | 1,223,585 | +0.05(+0.18%) |
Sep 10, 2019 | 26.41 | 26.95 | 26.37 | 26.57 | 808,572 | +0.30(+1.14%) |
Sep 09, 2019 | 25.86 | 26.30 | 25.86 | 26.27 | 540,592 | +0.54(+2.08%) |
Sep 06, 2019 | 25.51 | 25.73 | 25.38 | 25.73 | 528,567 | +0.14(+0.54%) |
Sep 05, 2019 | 25.43 | 25.86 | 25.43 | 25.60 | 942,429 | +0.33(+1.32%) |
Sep 04, 2019 | 25.17 | 25.34 | 25.16 | 25.26 | 468,432 | +0.39(+1.57%) |
Sep 03, 2019 | 24.60 | 24.92 | 24.52 | 24.87 | 638,104 | -0.13(-0.52%) |
Aug 30, 2019 | 25.12 | 25.34 | 24.86 | 25.00 | 845,953 | -0.03(-0.13%) |
Aug 29, 2019 | 24.86 | 25.13 | 24.81 | 25.04 | 654,063 | +0.39(+1.58%) |
Aug 28, 2019 | 24.39 | 24.76 | 24.30 | 24.65 | 729,187 | +0.36(+1.47%) |
Aug 27, 2019 | 24.57 | 24.67 | 24.16 | 24.29 | 658,543 | -0.18(-0.73%) |
Aug 26, 2019 | 24.60 | 24.67 | 24.35 | 24.47 | 682,403 | +0.14(+0.57%) |
Aug 23, 2019 | 24.91 | 25.12 | 24.21 | 24.33 | 1,130,850 | -0.89(-3.54%) |
Aug 22, 2019 | 25.43 | 25.51 | 25.20 | 25.22 | 452,970 | -0.13(-0.51%) |
Aug 21, 2019 | 25.45 | 25.47 | 25.25 | 25.35 | 541,177 | +0.18(+0.71%) |
Aug 20, 2019 | 25.33 | 25.33 | 25.09 | 25.17 | 487,977 | -0.21(-0.83%) |
Aug 19, 2019 | 25.14 | 25.47 | 25.14 | 25.38 | 660,789 | +0.54(+2.19%) |
Aug 16, 2019 | 24.55 | 24.88 | 24.52 | 24.84 | 898,995 | +0.40(+1.63%) |
Aug 15, 2019 | 24.53 | 24.56 | 24.20 | 24.44 | 1,025,926 | -0.15(-0.63%) |
Aug 14, 2019 | 25.07 | 25.13 | 24.58 | 24.60 | 1,342,541 | -1.04(-4.06%) |
Aug 13, 2019 | 25.30 | 25.89 | 25.17 | 25.64 | 875,546 | +0.24(+0.96%) |
Aug 12, 2019 | 25.60 | 25.66 | 25.29 | 25.39 | 698,165 | -0.28(-1.11%) |
Aug 09, 2019 | 26.02 | 26.08 | 25.60 | 25.68 | 763,622 | -0.33(-1.25%) |
Aug 08, 2019 | 25.47 | 26.01 | 25.37 | 26.00 | 903,119 | +0.67(+2.66%) |
Aug 07, 2019 | 25.07 | 25.43 | 24.90 | 25.33 | 1,009,020 | -0.15(-0.61%) |
Aug 06, 2019 | 25.62 | 25.75 | 25.21 | 25.48 | 383,744 | -0.04(-0.16%) |
Aug 05, 2019 | 25.86 | 25.88 | 25.34 | 25.52 | 502,735 | -0.82(-3.12%) |
Aug 02, 2019 | 26.76 | 26.95 | 26.07 | 26.34 | 622,343 | -0.35(-1.31%) |