Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.55 | 15.69 | 13.73 | 14.04 | 2,176,575 | -0.67(-4.57%) |
Mar 30, 2020 | 14.60 | 15.28 | 13.64 | 14.71 | 1,955,479 | -0.19(-1.24%) |
Mar 27, 2020 | 15.52 | 16.49 | 14.62 | 14.89 | 1,760,720 | -1.58(-9.57%) |
Mar 26, 2020 | 15.34 | 17.56 | 14.97 | 16.47 | 3,376,598 | +1.50(+10.01%) |
Mar 25, 2020 | 15.92 | 17.15 | 13.88 | 14.97 | 4,981,126 | +0.36(+2.46%) |
Mar 24, 2020 | 13.03 | 15.19 | 13.03 | 14.61 | 3,535,696 | +2.76(+23.34%) |
Mar 23, 2020 | 11.94 | 12.41 | 10.94 | 11.85 | 4,057,688 | +0.55(+4.91%) |
Mar 20, 2020 | 11.63 | 14.91 | 10.46 | 11.29 | 7,482,880 | +0.38(+3.48%) |
Mar 19, 2020 | 7.301 | 11.18 | 6.872 | 10.91 | 6,207,506 | +3.28(+42.98%) |
Mar 18, 2020 | 9.452 | 9.763 | 6.269 | 7.632 | 5,413,712 | -3.20(-29.56%) |
Mar 17, 2020 | 10.78 | 11.29 | 9.121 | 10.83 | 4,059,932 | +0.28(+2.67%) |
Mar 16, 2020 | 10.13 | 13.39 | 10.13 | 10.55 | 3,274,386 | -4.38(-29.33%) |
Mar 13, 2020 | 15.43 | 15.57 | 13.56 | 14.93 | 3,257,932 | +0.78(+5.50%) |
Mar 12, 2020 | 15.92 | 15.96 | 13.65 | 14.15 | 3,711,755 | -3.91(-21.66%) |
Mar 11, 2020 | 20.45 | 20.68 | 18.02 | 18.07 | 2,749,845 | -3.30(-15.44%) |
Mar 10, 2020 | 20.56 | 21.44 | 18.89 | 21.37 | 2,405,896 | +1.73(+8.82%) |
Mar 09, 2020 | 19.70 | 20.42 | 19.41 | 19.63 | 2,305,843 | -2.10(-9.67%) |
Mar 06, 2020 | 20.80 | 22.97 | 20.44 | 21.74 | 3,583,592 | -0.12(-0.53%) |
Mar 05, 2020 | 23.27 | 23.27 | 21.66 | 21.85 | 2,440,818 | -2.22(-9.22%) |
Mar 04, 2020 | 24.80 | 24.80 | 23.33 | 24.07 | 1,924,768 | +0.00(+0.00%) |
Mar 03, 2020 | 25.61 | 26.17 | 23.87 | 24.07 | 2,027,200 | -1.44(-5.65%) |
Mar 02, 2020 | 26.19 | 26.19 | 24.55 | 25.51 | 1,851,317 | -0.49(-1.87%) |
Feb 28, 2020 | 25.71 | 26.46 | 25.27 | 26.00 | 2,224,245 | +0.08(+0.30%) |
Feb 27, 2020 | 26.05 | 27.91 | 25.66 | 25.92 | 2,512,689 | -0.90(-3.34%) |
Feb 26, 2020 | 29.04 | 29.10 | 26.37 | 26.82 | 3,196,100 | -1.90(-6.61%) |
Feb 25, 2020 | 30.85 | 30.91 | 28.17 | 28.72 | 2,786,524 | -1.91(-6.23%) |
Feb 24, 2020 | 30.81 | 31.75 | 30.07 | 30.62 | 1,479,132 | -2.38(-7.23%) |
Feb 21, 2020 | 33.95 | 35.26 | 32.40 | 33.01 | 1,977,997 | -0.81(-2.39%) |
Feb 20, 2020 | 33.18 | 34.01 | 32.68 | 33.82 | 1,868,780 | +0.63(+1.91%) |
Feb 19, 2020 | 32.67 | 33.58 | 32.67 | 33.18 | 1,110,441 | +0.38(+1.16%) |
Feb 18, 2020 | 32.29 | 32.87 | 32.18 | 32.80 | 689,890 | +0.41(+1.26%) |
Feb 14, 2020 | 32.61 | 32.68 | 32.02 | 32.40 | 851,441 | -0.16(-0.48%) |
Feb 13, 2020 | 32.22 | 32.91 | 31.88 | 32.55 | 1,364,080 | -0.06(-0.18%) |
Feb 12, 2020 | 32.52 | 33.03 | 32.34 | 32.61 | 872,726 | +0.43(+1.33%) |
Feb 11, 2020 | 32.03 | 32.51 | 31.76 | 32.18 | 1,120,331 | +0.41(+1.29%) |
Feb 10, 2020 | 30.71 | 31.82 | 30.55 | 31.77 | 1,057,337 | +0.91(+2.93%) |
Feb 07, 2020 | 31.60 | 31.60 | 30.70 | 30.87 | 760,934 | -1.05(-3.29%) |
Feb 06, 2020 | 31.42 | 32.06 | 31.30 | 31.92 | 1,118,635 | +0.71(+2.28%) |
Feb 05, 2020 | 30.85 | 31.22 | 30.39 | 31.21 | 876,544 | +0.73(+2.40%) |
Feb 04, 2020 | 30.05 | 30.63 | 29.85 | 30.48 | 796,508 | +0.87(+2.93%) |
Feb 03, 2020 | 29.08 | 29.85 | 29.05 | 29.61 | 713,963 | +0.55(+1.91%) |
Jan 31, 2020 | 30.00 | 30.30 | 28.98 | 29.06 | 1,096,250 | -1.00(-3.34%) |
Jan 30, 2020 | 28.69 | 30.11 | 28.60 | 30.06 | 1,453,410 | +1.02(+3.52%) |
Jan 29, 2020 | 28.97 | 29.49 | 28.51 | 29.04 | 862,582 | +0.16(+0.54%) |
Jan 28, 2020 | 28.23 | 29.13 | 28.07 | 28.88 | 1,084,542 | +0.87(+3.09%) |
Jan 27, 2020 | 27.83 | 28.43 | 27.64 | 28.01 | 1,318,173 | -0.71(-2.47%) |
Jan 24, 2020 | 28.57 | 28.85 | 28.19 | 28.73 | 1,485,296 | +0.30(+1.06%) |
Jan 23, 2020 | 27.32 | 28.46 | 26.94 | 28.42 | 888,176 | +0.76(+2.74%) |
Jan 22, 2020 | 28.02 | 28.12 | 27.66 | 27.66 | 799,192 | -0.13(-0.46%) |
Jan 21, 2020 | 28.23 | 28.37 | 27.72 | 27.79 | 690,926 | -0.69(-2.43%) |
Jan 17, 2020 | 29.13 | 29.18 | 28.27 | 28.48 | 651,935 | -0.55(-1.91%) |
Jan 16, 2020 | 28.75 | 29.19 | 28.72 | 29.04 | 662,733 | +0.50(+1.74%) |
Jan 15, 2020 | 27.91 | 28.63 | 27.91 | 28.54 | 1,010,256 | +0.49(+1.73%) |
Jan 14, 2020 | 27.97 | 28.30 | 27.77 | 28.05 | 632,349 | +0.14(+0.49%) |
Jan 13, 2020 | 27.88 | 28.04 | 27.47 | 27.92 | 724,657 | +0.04(+0.14%) |
Jan 10, 2020 | 28.67 | 28.70 | 27.64 | 27.88 | 1,474,612 | -0.94(-3.28%) |
Jan 09, 2020 | 29.13 | 29.16 | 28.76 | 28.82 | 359,354 | -0.18(-0.60%) |
Jan 08, 2020 | 28.76 | 29.21 | 28.76 | 29.00 | 492,257 | +0.25(+0.88%) |
Jan 07, 2020 | 28.83 | 28.93 | 28.66 | 28.74 | 569,191 | -0.19(-0.67%) |
Jan 06, 2020 | 28.31 | 29.12 | 28.20 | 28.94 | 793,001 | +0.05(+0.17%) |
Jan 03, 2020 | 28.84 | 28.99 | 28.59 | 28.89 | 572,524 | -0.36(-1.23%) |
Jan 02, 2020 | 29.42 | 29.50 | 28.82 | 29.25 | 951,889 | +0.11(+0.37%) |
Dec 31, 2019 | 29.10 | 29.43 | 29.08 | 29.14 | 869,624 | -0.03(-0.10%) |
Dec 30, 2019 | 29.55 | 29.60 | 28.76 | 29.17 | 1,030,790 | -0.39(-1.32%) |
Dec 27, 2019 | 29.92 | 30.03 | 29.47 | 29.56 | 544,170 | -0.25(-0.85%) |
Dec 26, 2019 | 29.62 | 29.91 | 29.60 | 29.82 | 474,771 | +0.28(+0.96%) |
Dec 24, 2019 | 29.57 | 29.76 | 29.52 | 29.53 | 354,521 | +0.06(+0.20%) |
Dec 23, 2019 | 29.53 | 29.62 | 29.31 | 29.48 | 962,392 | +0.01(+0.03%) |
Dec 20, 2019 | 29.80 | 30.03 | 29.28 | 29.47 | 2,391,038 | -0.43(-1.43%) |
Dec 19, 2019 | 29.52 | 29.91 | 29.39 | 29.89 | 784,113 | +0.36(+1.22%) |
Dec 18, 2019 | 28.94 | 29.70 | 28.94 | 29.53 | 803,323 | +0.69(+2.39%) |
Dec 17, 2019 | 28.81 | 29.07 | 28.74 | 28.84 | 534,932 | +0.04(+0.14%) |
Dec 16, 2019 | 29.09 | 29.31 | 28.78 | 28.80 | 764,229 | -0.04(-0.13%) |
Dec 13, 2019 | 28.88 | 29.18 | 28.51 | 28.84 | 1,088,483 | -0.19(-0.67%) |
Dec 12, 2019 | 28.56 | 29.27 | 28.46 | 29.04 | 864,905 | +0.50(+1.77%) |
Dec 11, 2019 | 28.51 | 28.76 | 28.35 | 28.53 | 720,203 | +0.22(+0.79%) |
Dec 10, 2019 | 28.05 | 28.39 | 27.96 | 28.31 | 1,014,053 | +0.15(+0.52%) |
Dec 09, 2019 | 28.46 | 28.74 | 28.14 | 28.16 | 592,916 | -0.37(-1.29%) |
Dec 06, 2019 | 28.26 | 28.64 | 28.12 | 28.53 | 941,546 | +0.69(+2.48%) |
Dec 05, 2019 | 28.23 | 28.39 | 27.53 | 27.84 | 998,034 | -0.28(-1.00%) |
Dec 04, 2019 | 28.45 | 28.45 | 28.02 | 28.12 | 899,251 | -0.14(-0.48%) |
Dec 03, 2019 | 28.09 | 28.34 | 27.59 | 28.26 | 714,162 | -0.15(-0.51%) |
Dec 02, 2019 | 28.74 | 28.90 | 28.26 | 28.41 | 812,598 | -0.16(-0.54%) |
Nov 29, 2019 | 28.84 | 29.10 | 28.55 | 28.56 | 285,532 | -0.38(-1.31%) |
Nov 27, 2019 | 28.83 | 29.27 | 28.59 | 28.94 | 982,322 | +0.30(+1.05%) |
Nov 26, 2019 | 29.06 | 29.23 | 28.59 | 28.64 | 1,082,780 | -0.36(-1.24%) |
Nov 25, 2019 | 29.14 | 29.46 | 28.98 | 29.00 | 1,177,072 | -0.04(-0.13%) |
Nov 22, 2019 | 29.39 | 29.55 | 28.99 | 29.04 | 755,687 | -0.12(-0.40%) |
Nov 21, 2019 | 29.52 | 29.70 | 29.06 | 29.15 | 1,247,662 | -0.32(-1.09%) |
Nov 20, 2019 | 29.23 | 30.06 | 29.23 | 29.48 | 1,702,265 | -0.06(-0.20%) |
Nov 19, 2019 | 29.44 | 29.57 | 29.01 | 29.53 | 814,899 | +0.29(+1.00%) |
Nov 18, 2019 | 28.37 | 29.30 | 28.35 | 29.24 | 1,055,512 | +0.81(+2.83%) |
Nov 15, 2019 | 28.31 | 28.69 | 28.05 | 28.44 | 545,631 | +0.20(+0.72%) |
Nov 14, 2019 | 28.17 | 28.74 | 28.08 | 28.23 | 999,330 | +0.01(+0.03%) |
Nov 13, 2019 | 27.86 | 28.32 | 27.58 | 28.22 | 1,057,765 | +0.16(+0.55%) |
Nov 12, 2019 | 28.11 | 28.26 | 27.79 | 28.07 | 1,217,944 | +0.03(+0.10%) |
Nov 11, 2019 | 27.59 | 28.20 | 27.41 | 28.04 | 759,379 | +0.24(+0.87%) |
Nov 08, 2019 | 27.34 | 28.12 | 27.04 | 27.79 | 832,296 | +0.50(+1.85%) |
Nov 07, 2019 | 26.88 | 27.58 | 26.65 | 27.29 | 1,156,017 | +0.78(+2.93%) |
Nov 06, 2019 | 27.05 | 27.05 | 26.44 | 26.51 | 992,513 | -0.53(-1.97%) |
Nov 05, 2019 | 27.42 | 28.12 | 26.91 | 27.05 | 1,411,257 | -0.25(-0.92%) |
Nov 04, 2019 | 26.85 | 27.33 | 26.64 | 27.30 | 882,772 | +0.70(+2.63%) |
Nov 01, 2019 | 26.68 | 26.99 | 26.51 | 26.60 | 1,295,965 | +0.14(+0.51%) |
Oct 31, 2019 | 26.68 | 26.79 | 26.20 | 26.46 | 863,386 | -0.36(-1.34%) |
Oct 30, 2019 | 26.62 | 26.84 | 26.25 | 26.82 | 739,116 | +0.26(+0.99%) |
Oct 29, 2019 | 26.44 | 26.60 | 26.22 | 26.56 | 621,761 | +0.10(+0.37%) |
Oct 28, 2019 | 26.36 | 26.67 | 26.36 | 26.46 | 541,268 | +0.26(+1.00%) |
Oct 25, 2019 | 25.40 | 26.29 | 25.37 | 26.20 | 742,610 | +0.72(+2.82%) |
Oct 24, 2019 | 26.12 | 26.35 | 25.47 | 25.48 | 1,040,179 | -0.54(-2.09%) |
Oct 23, 2019 | 25.66 | 26.50 | 24.57 | 26.03 | 2,089,848 | +0.62(+2.45%) |
Oct 22, 2019 | 25.14 | 25.47 | 24.84 | 25.41 | 1,532,191 | +0.26(+1.04%) |
Oct 21, 2019 | 25.49 | 25.86 | 25.03 | 25.14 | 1,224,703 | -0.13(-0.50%) |
Oct 18, 2019 | 25.49 | 25.53 | 25.14 | 25.27 | 1,208,441 | -0.21(-0.84%) |
Oct 17, 2019 | 25.55 | 25.69 | 25.39 | 25.48 | 807,221 | +0.01(+0.04%) |
Oct 16, 2019 | 25.39 | 25.60 | 25.24 | 25.47 | 675,899 | -0.06(-0.23%) |
Oct 15, 2019 | 25.25 | 25.81 | 25.16 | 25.53 | 627,251 | +0.26(+1.04%) |
Oct 14, 2019 | 25.04 | 25.30 | 24.83 | 25.27 | 542,913 | +0.00(+0.00%) |
Oct 11, 2019 | 24.83 | 25.58 | 24.76 | 25.27 | 928,572 | +0.88(+3.62%) |
Oct 10, 2019 | 24.41 | 24.95 | 24.26 | 24.39 | 808,308 | +0.01(+0.04%) |
Oct 09, 2019 | 24.20 | 24.41 | 23.75 | 24.38 | 1,140,312 | +0.40(+1.66%) |
Oct 08, 2019 | 23.96 | 24.24 | 23.68 | 23.98 | 1,012,310 | -0.23(-0.96%) |
Oct 07, 2019 | 23.87 | 24.49 | 23.67 | 24.21 | 1,142,573 | +0.34(+1.42%) |
Oct 04, 2019 | 23.26 | 23.90 | 23.26 | 23.87 | 702,453 | +0.54(+2.33%) |
Oct 03, 2019 | 23.09 | 23.43 | 22.61 | 23.33 | 554,965 | +0.16(+0.67%) |
Oct 02, 2019 | 23.02 | 23.41 | 22.89 | 23.17 | 1,703,843 | -0.06(-0.25%) |
Oct 01, 2019 | 23.45 | 24.11 | 23.06 | 23.23 | 1,055,878 | -0.03(-0.13%) |
Sep 30, 2019 | 23.05 | 23.44 | 22.96 | 23.26 | 970,318 | +0.26(+1.14%) |
Sep 27, 2019 | 23.81 | 23.92 | 22.58 | 23.00 | 1,287,315 | -0.63(-2.67%) |
Sep 26, 2019 | 23.88 | 24.03 | 23.30 | 23.63 | 1,600,896 | -0.45(-1.86%) |
Sep 25, 2019 | 24.17 | 24.39 | 23.89 | 24.08 | 1,050,278 | -0.21(-0.88%) |
Sep 24, 2019 | 25.03 | 25.09 | 24.08 | 24.29 | 951,407 | -0.55(-2.22%) |
Sep 23, 2019 | 24.87 | 25.41 | 24.81 | 24.84 | 928,789 | -0.20(-0.81%) |
Sep 20, 2019 | 25.56 | 25.74 | 24.57 | 25.04 | 1,465,769 | -0.50(-1.97%) |
Sep 19, 2019 | 26.02 | 26.29 | 25.29 | 25.55 | 1,376,997 | -0.38(-1.46%) |
Sep 18, 2019 | 25.99 | 26.16 | 25.62 | 25.93 | 918,723 | -0.16(-0.63%) |
Sep 17, 2019 | 26.11 | 26.23 | 25.72 | 26.09 | 934,790 | -0.22(-0.85%) |
Sep 16, 2019 | 25.99 | 26.70 | 25.91 | 26.31 | 1,161,209 | +0.04(+0.15%) |
Sep 13, 2019 | 26.04 | 26.65 | 25.97 | 26.27 | 1,412,590 | +0.41(+1.57%) |
Sep 12, 2019 | 25.70 | 26.16 | 25.30 | 25.87 | 1,888,043 | +0.20(+0.79%) |
Sep 11, 2019 | 24.89 | 25.94 | 24.75 | 25.66 | 2,003,827 | +0.90(+3.64%) |
Sep 10, 2019 | 24.06 | 24.95 | 23.88 | 24.76 | 1,130,322 | +0.59(+2.44%) |
Sep 09, 2019 | 23.24 | 24.22 | 23.17 | 24.17 | 1,691,845 | +1.02(+4.39%) |
Sep 06, 2019 | 23.37 | 23.47 | 23.02 | 23.16 | 783,946 | -0.10(-0.42%) |
Sep 05, 2019 | 22.95 | 23.47 | 22.86 | 23.25 | 1,360,405 | +0.54(+2.39%) |
Sep 04, 2019 | 23.11 | 23.42 | 22.57 | 22.71 | 902,998 | +0.01(+0.04%) |
Sep 03, 2019 | 23.04 | 23.04 | 22.10 | 22.70 | 1,014,832 | -0.58(-2.50%) |
Aug 30, 2019 | 23.55 | 23.61 | 23.06 | 23.28 | 577,530 | -0.07(-0.29%) |
Aug 29, 2019 | 22.91 | 23.52 | 22.91 | 23.35 | 754,050 | +0.67(+2.95%) |
Aug 28, 2019 | 21.65 | 22.96 | 21.56 | 22.68 | 1,254,691 | +0.89(+4.09%) |
Aug 27, 2019 | 22.54 | 22.55 | 21.74 | 21.79 | 628,170 | -0.50(-2.26%) |
Aug 26, 2019 | 22.24 | 22.35 | 21.89 | 22.29 | 600,080 | +0.31(+1.41%) |
Aug 23, 2019 | 22.53 | 22.81 | 21.92 | 21.98 | 744,191 | -0.81(-3.57%) |
Aug 22, 2019 | 22.75 | 23.10 | 22.57 | 22.80 | 550,596 | +0.14(+0.60%) |
Aug 21, 2019 | 23.00 | 23.00 | 22.60 | 22.66 | 672,374 | -0.05(-0.21%) |
Aug 20, 2019 | 22.42 | 23.02 | 22.33 | 22.71 | 840,988 | +0.15(+0.64%) |
Aug 19, 2019 | 22.84 | 22.99 | 22.54 | 22.56 | 719,595 | +0.28(+1.26%) |
Aug 16, 2019 | 21.31 | 22.36 | 21.11 | 22.28 | 1,375,624 | +1.19(+5.65%) |
Aug 15, 2019 | 21.86 | 22.10 | 21.07 | 21.09 | 1,280,496 | -0.68(-3.11%) |
Aug 14, 2019 | 22.44 | 22.45 | 21.51 | 21.77 | 1,163,270 | -1.14(-4.99%) |
Aug 13, 2019 | 23.26 | 23.74 | 22.84 | 22.91 | 896,901 | -0.22(-0.96%) |
Aug 12, 2019 | 23.43 | 23.57 | 23.09 | 23.14 | 659,339 | -0.50(-2.13%) |
Aug 09, 2019 | 23.75 | 23.93 | 23.30 | 23.64 | 815,544 | -0.19(-0.81%) |
Aug 08, 2019 | 23.42 | 23.87 | 23.31 | 23.83 | 1,265,876 | +0.47(+2.03%) |
Aug 07, 2019 | 23.50 | 23.78 | 22.96 | 23.36 | 1,984,669 | -0.66(-2.74%) |
Aug 06, 2019 | 24.74 | 25.03 | 23.71 | 24.02 | 2,161,766 | -0.55(-2.25%) |
Aug 05, 2019 | 24.30 | 24.98 | 23.90 | 24.57 | 1,017,671 | -0.71(-2.80%) |
Aug 02, 2019 | 24.49 | 25.34 | 24.22 | 25.28 | 1,885,726 | +0.24(+0.97%) |
Aug 01, 2019 | 26.16 | 26.37 | 24.39 | 25.03 | 1,972,709 | -0.62(-2.42%) |
Jul 31, 2019 | 27.62 | 27.62 | 24.88 | 25.65 | 3,166,339 | -1.40(-5.19%) |
Jul 30, 2019 | 25.77 | 27.14 | 25.61 | 27.06 | 2,477,776 | +1.04(+3.98%) |
Jul 29, 2019 | 26.24 | 26.29 | 25.77 | 26.02 | 1,049,084 | -0.13(-0.48%) |
Jul 26, 2019 | 25.77 | 26.42 | 25.76 | 26.15 | 1,032,285 | +0.62(+2.43%) |
Jul 25, 2019 | 25.69 | 25.93 | 25.17 | 25.53 | 1,045,304 | -0.43(-1.64%) |
Jul 24, 2019 | 24.99 | 26.00 | 24.83 | 25.95 | 1,061,181 | +0.81(+3.24%) |
Jul 23, 2019 | 24.44 | 25.16 | 24.36 | 25.14 | 625,282 | +0.88(+3.63%) |
Jul 22, 2019 | 24.68 | 25.10 | 24.10 | 24.26 | 1,334,327 | -0.42(-1.69%) |
Jul 19, 2019 | 25.30 | 25.51 | 24.64 | 24.68 | 825,973 | -0.43(-1.70%) |
Jul 18, 2019 | 25.53 | 25.81 | 25.04 | 25.10 | 972,391 | -0.51(-2.00%) |
Jul 17, 2019 | 26.12 | 26.25 | 25.39 | 25.62 | 712,751 | -0.75(-2.83%) |
Jul 16, 2019 | 26.23 | 26.62 | 26.08 | 26.36 | 505,342 | +0.16(+0.59%) |
Jul 15, 2019 | 25.70 | 26.32 | 25.66 | 26.21 | 693,534 | +0.61(+2.38%) |
Jul 12, 2019 | 25.30 | 25.67 | 24.94 | 25.60 | 1,010,704 | +0.36(+1.42%) |
Jul 11, 2019 | 25.74 | 26.09 | 24.97 | 25.24 | 1,204,828 | -0.45(-1.73%) |
Jul 10, 2019 | 26.44 | 26.44 | 25.65 | 25.68 | 1,075,573 | -0.70(-2.64%) |
Jul 09, 2019 | 26.40 | 26.66 | 26.20 | 26.38 | 701,416 | -0.12(-0.44%) |
Jul 08, 2019 | 26.49 | 26.69 | 26.25 | 26.50 | 565,364 | -0.20(-0.76%) |
Jul 05, 2019 | 26.79 | 26.85 | 26.39 | 26.70 | 428,320 | -0.31(-1.15%) |
Jul 03, 2019 | 26.84 | 27.01 | 26.52 | 27.01 | 786,218 | +0.32(+1.20%) |
Jul 02, 2019 | 26.06 | 26.72 | 25.78 | 26.69 | 1,213,600 | +0.52(+2.00%) |
Jul 01, 2019 | 26.39 | 26.75 | 25.99 | 26.17 | 966,772 | +0.08(+0.30%) |
Jun 28, 2019 | 26.54 | 26.54 | 25.93 | 26.09 | 1,355,488 | -0.46(-1.75%) |
Jun 27, 2019 | 26.17 | 26.57 | 25.84 | 26.55 | 1,333,171 | +0.56(+2.16%) |
Jun 26, 2019 | 25.99 | 26.30 | 25.61 | 25.99 | 820,783 | +0.24(+0.94%) |
Jun 25, 2019 | 26.52 | 26.62 | 25.59 | 25.75 | 1,140,235 | -0.86(-3.24%) |
Jun 24, 2019 | 26.40 | 27.12 | 26.20 | 26.61 | 893,436 | +0.21(+0.81%) |
Jun 21, 2019 | 26.81 | 26.96 | 26.37 | 26.40 | 1,275,875 | -0.63(-2.33%) |
Jun 20, 2019 | 27.35 | 27.59 | 26.71 | 27.03 | 1,299,668 | +0.03(+0.11%) |
Jun 19, 2019 | 26.66 | 27.19 | 26.54 | 27.00 | 1,485,714 | +0.35(+1.31%) |
Jun 18, 2019 | 26.48 | 27.01 | 26.21 | 26.65 | 1,020,282 | +0.40(+1.51%) |
Jun 17, 2019 | 25.64 | 26.43 | 25.35 | 26.25 | 1,090,456 | +0.73(+2.85%) |
Jun 14, 2019 | 25.57 | 26.00 | 25.27 | 25.53 | 931,298 | +0.00(+0.00%) |
Jun 13, 2019 | 25.35 | 25.61 | 25.17 | 25.53 | 722,638 | +0.39(+1.54%) |
Jun 12, 2019 | 25.64 | 25.89 | 25.04 | 25.14 | 903,980 | -0.69(-2.65%) |
Jun 11, 2019 | 25.27 | 25.89 | 25.20 | 25.83 | 2,015,852 | +1.03(+4.17%) |
Jun 10, 2019 | 24.46 | 25.04 | 24.29 | 24.79 | 1,359,545 | +0.58(+2.39%) |
Jun 07, 2019 | 23.39 | 24.27 | 23.33 | 24.21 | 1,343,868 | +0.87(+3.72%) |
Jun 06, 2019 | 23.00 | 23.43 | 22.73 | 23.34 | 1,229,584 | +0.33(+1.43%) |
Jun 05, 2019 | 23.37 | 23.50 | 22.54 | 23.02 | 1,493,612 | -0.20(-0.87%) |
Jun 04, 2019 | 22.49 | 23.29 | 22.38 | 23.22 | 2,084,367 | +1.03(+4.66%) |
Jun 03, 2019 | 23.03 | 23.16 | 21.97 | 22.19 | 2,699,258 | -0.92(-3.97%) |
May 31, 2019 | 22.89 | 23.53 | 22.84 | 23.10 | 1,986,916 | -0.32(-1.36%) |
May 30, 2019 | 24.38 | 24.58 | 23.25 | 23.42 | 1,741,281 | -0.80(-3.31%) |
May 29, 2019 | 24.36 | 24.81 | 24.10 | 24.22 | 1,374,610 | -0.41(-1.65%) |
May 28, 2019 | 25.08 | 25.29 | 24.61 | 24.63 | 710,704 | -0.38(-1.51%) |
May 24, 2019 | 24.92 | 25.16 | 24.80 | 25.01 | 708,585 | +0.37(+1.49%) |
May 23, 2019 | 24.46 | 24.70 | 24.16 | 24.64 | 1,780,207 | -0.13(-0.51%) |
May 22, 2019 | 25.16 | 25.17 | 24.42 | 24.76 | 1,699,754 | -0.49(-1.95%) |
May 21, 2019 | 25.21 | 25.94 | 25.17 | 25.26 | 998,877 | +0.18(+0.73%) |
May 20, 2019 | 24.97 | 25.31 | 24.55 | 25.07 | 1,136,351 | -0.19(-0.76%) |
May 17, 2019 | 25.55 | 25.90 | 25.26 | 25.27 | 498,929 | -0.55(-2.13%) |
May 16, 2019 | 25.65 | 26.06 | 25.58 | 25.82 | 513,323 | +0.20(+0.79%) |
May 15, 2019 | 24.84 | 25.77 | 24.63 | 25.61 | 662,889 | +0.52(+2.08%) |
May 14, 2019 | 25.23 | 25.32 | 24.79 | 25.09 | 1,322,503 | -0.06(-0.23%) |
May 13, 2019 | 25.51 | 25.73 | 24.76 | 25.15 | 1,691,957 | -1.09(-4.16%) |
May 10, 2019 | 25.74 | 26.32 | 25.41 | 26.24 | 1,024,570 | +0.18(+0.70%) |
May 09, 2019 | 25.40 | 26.23 | 24.95 | 26.06 | 1,095,110 | +0.26(+1.01%) |
May 08, 2019 | 25.55 | 26.03 | 25.53 | 25.80 | 658,383 | +0.21(+0.83%) |
May 07, 2019 | 26.17 | 26.21 | 25.28 | 25.59 | 1,213,194 | -0.99(-3.74%) |
May 06, 2019 | 26.51 | 26.89 | 26.31 | 26.58 | 971,048 | -0.53(-1.96%) |
May 03, 2019 | 27.23 | 27.37 | 26.77 | 27.11 | 917,309 | +0.11(+0.39%) |
May 02, 2019 | 26.88 | 27.31 | 26.45 | 27.01 | 1,205,408 | +0.15(+0.58%) |
May 01, 2019 | 28.06 | 28.14 | 26.84 | 26.85 | 1,329,707 | -0.95(-3.41%) |
Apr 30, 2019 | 28.89 | 28.91 | 27.61 | 27.80 | 1,901,444 | -1.25(-4.29%) |
Apr 29, 2019 | 29.46 | 29.77 | 28.97 | 29.04 | 1,310,830 | -0.45(-1.54%) |
Apr 26, 2019 | 30.42 | 30.42 | 28.57 | 29.50 | 1,779,434 | -0.03(-0.10%) |
Apr 25, 2019 | 29.84 | 30.27 | 29.48 | 29.53 | 1,393,059 | -0.35(-1.16%) |
Apr 24, 2019 | 29.60 | 30.05 | 29.29 | 29.87 | 921,479 | +0.39(+1.31%) |
Apr 23, 2019 | 28.90 | 29.54 | 28.90 | 29.49 | 3,088,597 | +0.69(+2.38%) |
Apr 22, 2019 | 28.66 | 28.86 | 28.37 | 28.80 | 683,117 | +0.02(+0.07%) |
Apr 18, 2019 | 28.69 | 28.92 | 28.26 | 28.78 | 1,182,252 | +0.19(+0.68%) |
Apr 17, 2019 | 28.97 | 29.01 | 28.44 | 28.59 | 1,095,103 | -0.28(-0.97%) |
Apr 16, 2019 | 28.59 | 29.07 | 28.49 | 28.87 | 550,134 | +0.31(+1.08%) |
Apr 15, 2019 | 28.89 | 29.00 | 28.32 | 28.56 | 868,176 | -0.29(-1.00%) |
Apr 12, 2019 | 28.72 | 29.07 | 28.55 | 28.85 | 711,587 | +0.45(+1.60%) |
Apr 11, 2019 | 28.31 | 28.62 | 28.20 | 28.40 | 1,073,718 | +0.20(+0.72%) |
Apr 10, 2019 | 27.33 | 28.19 | 27.31 | 28.19 | 1,029,691 | +0.82(+3.00%) |
Apr 09, 2019 | 27.70 | 27.72 | 27.18 | 27.37 | 879,427 | -0.53(-1.90%) |
Apr 08, 2019 | 28.09 | 28.25 | 27.77 | 27.90 | 593,667 | -0.25(-0.89%) |
Apr 05, 2019 | 28.08 | 28.56 | 28.01 | 28.16 | 1,169,724 | +0.13(+0.45%) |
Apr 04, 2019 | 28.16 | 28.38 | 27.96 | 28.03 | 831,935 | -0.13(-0.45%) |
Apr 03, 2019 | 28.00 | 28.30 | 27.77 | 28.16 | 1,221,248 | +0.55(+1.99%) |
Apr 02, 2019 | 27.31 | 27.71 | 27.26 | 27.60 | 762,017 | +0.23(+0.85%) |