Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.25 | 23.16 | 22.11 | 22.84 | 418,946 | +0.52(+2.33%) |
Mar 30, 2020 | 21.81 | 22.42 | 20.00 | 22.32 | 458,843 | +1.28(+6.08%) |
Mar 27, 2020 | 21.13 | 21.49 | 20.81 | 21.04 | 490,300 | -0.64(-2.95%) |
Mar 26, 2020 | 20.32 | 21.85 | 19.79 | 21.68 | 460,753 | +1.42(+7.01%) |
Mar 25, 2020 | 20.25 | 20.67 | 19.44 | 20.26 | 413,983 | -0.06(-0.30%) |
Mar 24, 2020 | 19.41 | 20.40 | 18.83 | 20.32 | 411,178 | +1.61(+8.61%) |
Mar 23, 2020 | 18.49 | 18.85 | 17.73 | 18.71 | 353,235 | +0.47(+2.58%) |
Mar 20, 2020 | 17.80 | 18.79 | 16.97 | 18.24 | 634,200 | +1.11(+6.48%) |
Mar 19, 2020 | 15.26 | 17.98 | 15.01 | 17.13 | 424,525 | +1.81(+11.81%) |
Mar 18, 2020 | 16.75 | 17.55 | 15.03 | 15.32 | 315,899 | -2.25(-12.81%) |
Mar 17, 2020 | 16.94 | 17.75 | 15.43 | 17.57 | 489,616 | +0.94(+5.65%) |
Mar 16, 2020 | 17.31 | 18.32 | 16.47 | 16.63 | 447,733 | -1.99(-10.69%) |
Mar 13, 2020 | 18.84 | 19.07 | 17.40 | 18.62 | 642,800 | +0.47(+2.59%) |
Mar 12, 2020 | 17.86 | 19.22 | 17.52 | 18.15 | 619,160 | -0.73(-3.87%) |
Mar 11, 2020 | 18.21 | 19.07 | 18.04 | 18.88 | 283,279 | +0.31(+1.67%) |
Mar 10, 2020 | 18.84 | 18.93 | 17.77 | 18.57 | 631,175 | +0.25(+1.36%) |
Mar 09, 2020 | 18.24 | 18.84 | 17.84 | 18.32 | 370,541 | -0.36(-1.93%) |
Mar 06, 2020 | 17.69 | 18.78 | 17.51 | 18.68 | 505,400 | +0.46(+2.52%) |
Mar 05, 2020 | 18.27 | 18.56 | 17.80 | 18.22 | 483,881 | -0.46(-2.46%) |
Mar 04, 2020 | 18.80 | 19.10 | 18.16 | 18.68 | 428,634 | +0.16(+0.86%) |
Mar 03, 2020 | 19.07 | 19.48 | 18.27 | 18.52 | 339,875 | -0.56(-2.94%) |
Mar 02, 2020 | 18.95 | 19.24 | 18.67 | 19.08 | 433,478 | +0.21(+1.11%) |
Feb 28, 2020 | 18.22 | 18.93 | 18.08 | 18.87 | 753,600 | -0.04(-0.21%) |
Feb 27, 2020 | 19.66 | 19.91 | 18.90 | 18.91 | 545,475 | -1.19(-5.92%) |
Feb 26, 2020 | 20.53 | 20.77 | 19.97 | 20.10 | 270,357 | -0.38(-1.86%) |
Feb 25, 2020 | 21.31 | 21.46 | 20.35 | 20.48 | 343,498 | -0.84(-3.94%) |
Feb 24, 2020 | 21.71 | 21.82 | 21.11 | 21.32 | 299,700 | -0.92(-4.14%) |
Feb 21, 2020 | 21.91 | 22.40 | 21.33 | 22.24 | 355,100 | +0.19(+0.86%) |
Feb 20, 2020 | 21.97 | 22.21 | 21.60 | 22.05 | 286,688 | +0.22(+1.01%) |
Feb 19, 2020 | 21.92 | 22.30 | 21.77 | 21.83 | 360,655 | -0.05(-0.23%) |
Feb 18, 2020 | 21.87 | 22.01 | 21.48 | 21.88 | 359,123 | -0.23(-1.04%) |
Feb 14, 2020 | 22.81 | 22.81 | 21.94 | 22.11 | 234,300 | -0.74(-3.24%) |
Feb 13, 2020 | 22.90 | 23.16 | 22.65 | 22.85 | 258,577 | -0.29(-1.25%) |
Feb 12, 2020 | 22.71 | 23.22 | 22.33 | 23.14 | 329,428 | +0.56(+2.48%) |
Feb 11, 2020 | 23.24 | 23.41 | 22.53 | 22.58 | 363,585 | -0.55(-2.36%) |
Feb 10, 2020 | 23.34 | 23.44 | 22.65 | 23.12 | 617,666 | -0.41(-1.76%) |
Feb 07, 2020 | 24.76 | 24.85 | 23.25 | 23.54 | 973,300 | -1.25(-5.04%) |
Feb 06, 2020 | 24.50 | 25.56 | 24.25 | 24.79 | 879,193 | -1.15(-4.43%) |
Feb 05, 2020 | 26.16 | 26.16 | 25.24 | 25.94 | 499,941 | +0.10(+0.39%) |
Feb 04, 2020 | 26.08 | 26.32 | 25.53 | 25.84 | 284,879 | +0.06(+0.23%) |
Feb 03, 2020 | 25.77 | 25.83 | 25.18 | 25.78 | 329,546 | +0.06(+0.23%) |
Jan 31, 2020 | 26.04 | 26.18 | 25.66 | 25.72 | 195,500 | -0.41(-1.57%) |
Jan 30, 2020 | 25.90 | 26.16 | 25.40 | 26.13 | 198,612 | -0.08(-0.31%) |
Jan 29, 2020 | 26.95 | 27.09 | 26.18 | 26.21 | 246,521 | -0.65(-2.42%) |
Jan 28, 2020 | 26.75 | 27.01 | 26.45 | 26.86 | 204,532 | +0.21(+0.79%) |
Jan 27, 2020 | 26.29 | 26.93 | 26.10 | 26.65 | 323,770 | -0.03(-0.11%) |
Jan 24, 2020 | 27.14 | 27.27 | 26.38 | 26.68 | 203,600 | -0.31(-1.15%) |
Jan 23, 2020 | 26.54 | 27.07 | 26.17 | 26.99 | 299,375 | +0.41(+1.54%) |
Jan 22, 2020 | 26.27 | 26.70 | 25.98 | 26.58 | 149,974 | +0.45(+1.72%) |
Jan 21, 2020 | 26.50 | 26.50 | 25.93 | 26.13 | 288,419 | -0.49(-1.84%) |
Jan 17, 2020 | 26.50 | 26.70 | 26.12 | 26.62 | 246,000 | -0.01(-0.04%) |
Jan 16, 2020 | 26.52 | 26.90 | 26.50 | 26.63 | 102,861 | +0.27(+1.02%) |
Jan 15, 2020 | 26.56 | 27.08 | 26.17 | 26.36 | 269,578 | -0.24(-0.90%) |
Jan 14, 2020 | 26.17 | 26.86 | 26.04 | 26.60 | 364,488 | +0.28(+1.06%) |
Jan 13, 2020 | 25.69 | 26.42 | 25.54 | 26.32 | 345,396 | +0.73(+2.85%) |
Jan 10, 2020 | 25.07 | 25.60 | 25.07 | 25.59 | 300,100 | +0.53(+2.11%) |
Jan 09, 2020 | 25.52 | 25.66 | 25.04 | 25.06 | 259,836 | -0.30(-1.18%) |
Jan 08, 2020 | 25.42 | 25.86 | 25.29 | 25.36 | 257,439 | -0.13(-0.51%) |
Jan 07, 2020 | 25.33 | 25.62 | 25.32 | 25.49 | 219,456 | +0.17(+0.67%) |
Jan 06, 2020 | 24.61 | 25.44 | 24.61 | 25.32 | 343,215 | +0.51(+2.06%) |
Jan 03, 2020 | 24.56 | 24.93 | 24.56 | 24.81 | 298,000 | -0.13(-0.52%) |
Jan 02, 2020 | 24.80 | 25.06 | 24.54 | 24.94 | 309,879 | +0.43(+1.75%) |
Dec 31, 2019 | 24.50 | 24.85 | 24.46 | 24.51 | 252,200 | -0.12(-0.49%) |
Dec 30, 2019 | 24.62 | 24.88 | 24.42 | 24.63 | 182,371 | +0.13(+0.53%) |
Dec 27, 2019 | 24.57 | 24.62 | 24.25 | 24.50 | 222,300 | -0.03(-0.12%) |
Dec 26, 2019 | 24.70 | 24.99 | 24.46 | 24.53 | 155,709 | -0.20(-0.81%) |
Dec 24, 2019 | 25.08 | 25.38 | 24.69 | 24.73 | 100,900 | -0.30(-1.20%) |
Dec 23, 2019 | 24.48 | 25.27 | 24.31 | 25.03 | 436,984 | +0.77(+3.17%) |
Dec 20, 2019 | 24.42 | 24.48 | 24.20 | 24.26 | 972,900 | -0.09(-0.37%) |
Dec 19, 2019 | 24.29 | 24.48 | 23.91 | 24.35 | 303,440 | +0.07(+0.29%) |
Dec 18, 2019 | 24.78 | 24.92 | 24.19 | 24.28 | 232,071 | -0.47(-1.90%) |
Dec 17, 2019 | 24.39 | 25.08 | 24.24 | 24.75 | 359,924 | +0.46(+1.89%) |
Dec 16, 2019 | 23.84 | 24.59 | 23.79 | 24.29 | 406,202 | +0.51(+2.14%) |
Dec 13, 2019 | 24.57 | 24.73 | 23.69 | 23.78 | 412,400 | -0.97(-3.94%) |
Dec 12, 2019 | 24.26 | 24.93 | 24.19 | 24.75 | 390,359 | +0.61(+2.51%) |
Dec 11, 2019 | 24.20 | 24.35 | 24.04 | 24.15 | 310,498 | +0.06(+0.25%) |
Dec 10, 2019 | 24.37 | 24.38 | 24.06 | 24.09 | 400,597 | -0.27(-1.11%) |
Dec 09, 2019 | 24.58 | 24.80 | 24.35 | 24.36 | 229,030 | -0.30(-1.22%) |
Dec 06, 2019 | 24.54 | 24.91 | 24.43 | 24.66 | 263,500 | +0.28(+1.15%) |
Dec 05, 2019 | 24.52 | 24.67 | 24.22 | 24.38 | 276,185 | -0.04(-0.16%) |
Dec 04, 2019 | 24.88 | 25.23 | 24.37 | 24.42 | 244,944 | -0.22(-0.89%) |
Dec 03, 2019 | 24.26 | 24.74 | 24.02 | 24.64 | 273,797 | +0.20(+0.82%) |
Dec 02, 2019 | 25.11 | 25.23 | 24.27 | 24.44 | 450,050 | -0.67(-2.67%) |
Nov 29, 2019 | 25.12 | 25.26 | 24.92 | 25.11 | 74,700 | -0.04(-0.16%) |
Nov 27, 2019 | 25.13 | 25.34 | 25.06 | 25.15 | 195,900 | +0.01(+0.04%) |
Nov 26, 2019 | 25.12 | 25.38 | 24.84 | 25.14 | 243,042 | -0.02(-0.10%) |
Nov 25, 2019 | 24.99 | 25.46 | 24.97 | 25.16 | 371,072 | +0.22(+0.90%) |
Nov 22, 2019 | 25.67 | 25.73 | 24.87 | 24.94 | 374,800 | -0.61(-2.39%) |
Nov 21, 2019 | 25.93 | 26.07 | 25.25 | 25.55 | 282,756 | -0.29(-1.12%) |
Nov 20, 2019 | 26.05 | 26.52 | 25.68 | 25.84 | 455,814 | -0.54(-2.05%) |
Nov 19, 2019 | 26.65 | 26.87 | 26.36 | 26.38 | 352,699 | -0.02(-0.08%) |
Nov 18, 2019 | 27.05 | 27.05 | 26.31 | 26.40 | 256,404 | -0.65(-2.40%) |
Nov 15, 2019 | 27.14 | 27.14 | 26.69 | 27.05 | 240,000 | +0.17(+0.63%) |
Nov 14, 2019 | 26.88 | 27.22 | 26.29 | 26.88 | 306,549 | -0.26(-0.96%) |
Nov 13, 2019 | 27.32 | 27.76 | 26.99 | 27.14 | 249,359 | -0.20(-0.73%) |
Nov 12, 2019 | 27.37 | 27.56 | 26.97 | 27.34 | 353,199 | +0.02(+0.07%) |
Nov 11, 2019 | 27.53 | 27.56 | 27.25 | 27.32 | 185,588 | -0.40(-1.44%) |
Nov 08, 2019 | 27.36 | 27.73 | 27.21 | 27.72 | 213,100 | +0.28(+1.02%) |
Nov 07, 2019 | 27.53 | 27.82 | 27.33 | 27.44 | 197,613 | +0.08(+0.29%) |
Nov 06, 2019 | 27.31 | 27.53 | 27.21 | 27.36 | 316,821 | +0.07(+0.26%) |
Nov 05, 2019 | 27.40 | 27.79 | 27.14 | 27.29 | 286,462 | -0.07(-0.24%) |
Nov 04, 2019 | 27.60 | 27.67 | 27.30 | 27.36 | 242,613 | +0.11(+0.39%) |
Nov 01, 2019 | 27.25 | 27.45 | 26.69 | 27.25 | 310,000 | +0.08(+0.29%) |
Oct 31, 2019 | 27.32 | 27.69 | 26.74 | 27.17 | 338,829 | -0.25(-0.91%) |
Oct 30, 2019 | 26.51 | 27.50 | 26.21 | 27.42 | 305,514 | +0.94(+3.55%) |
Oct 29, 2019 | 27.40 | 27.50 | 26.43 | 26.48 | 324,384 | -0.85(-3.11%) |
Oct 28, 2019 | 26.55 | 27.64 | 26.53 | 27.33 | 457,811 | +0.78(+2.94%) |
Oct 25, 2019 | 25.84 | 26.78 | 25.84 | 26.55 | 646,500 | +0.52(+2.00%) |
Oct 24, 2019 | 27.12 | 28.83 | 25.25 | 26.03 | 2,519,056 | -4.57(-14.93%) |
Oct 23, 2019 | 31.85 | 31.85 | 30.20 | 30.60 | 347,959 | -1.35(-4.23%) |
Oct 22, 2019 | 32.31 | 32.55 | 31.82 | 31.95 | 283,775 | -0.30(-0.93%) |
Oct 21, 2019 | 32.20 | 32.55 | 32.03 | 32.25 | 238,001 | +0.42(+1.32%) |
Oct 18, 2019 | 31.77 | 32.15 | 31.49 | 31.83 | 209,500 | -0.06(-0.19%) |
Oct 17, 2019 | 31.39 | 31.91 | 31.06 | 31.89 | 259,287 | +0.78(+2.51%) |
Oct 16, 2019 | 31.41 | 31.71 | 30.44 | 31.11 | 315,805 | -0.25(-0.80%) |
Oct 15, 2019 | 31.65 | 31.87 | 31.26 | 31.36 | 325,068 | -0.27(-0.85%) |
Oct 14, 2019 | 31.35 | 31.70 | 30.88 | 31.63 | 167,982 | +0.20(+0.64%) |
Oct 11, 2019 | 31.29 | 31.82 | 31.01 | 31.43 | 237,900 | +0.70(+2.28%) |
Oct 10, 2019 | 31.37 | 31.37 | 29.84 | 30.73 | 364,162 | -0.54(-1.73%) |
Oct 09, 2019 | 32.61 | 32.61 | 31.09 | 31.27 | 396,579 | -1.16(-3.58%) |
Oct 08, 2019 | 33.40 | 33.40 | 32.39 | 32.43 | 376,371 | -1.08(-3.22%) |
Oct 07, 2019 | 33.57 | 34.10 | 33.26 | 33.51 | 297,958 | -0.13(-0.39%) |
Oct 04, 2019 | 33.61 | 33.94 | 33.48 | 33.64 | 385,700 | -0.06(-0.18%) |
Oct 03, 2019 | 33.01 | 33.77 | 32.69 | 33.70 | 274,434 | +0.68(+2.06%) |
Oct 02, 2019 | 32.20 | 33.11 | 31.86 | 33.02 | 518,899 | +0.69(+2.13%) |
Oct 01, 2019 | 32.22 | 33.14 | 31.98 | 32.33 | 540,761 | +0.11(+0.34%) |
Sep 30, 2019 | 32.20 | 32.61 | 31.84 | 32.22 | 506,315 | +0.17(+0.53%) |
Sep 27, 2019 | 31.96 | 32.52 | 31.69 | 32.05 | 434,900 | +0.22(+0.69%) |
Sep 26, 2019 | 31.50 | 32.10 | 31.25 | 31.83 | 341,088 | +0.19(+0.62%) |
Sep 25, 2019 | 30.42 | 31.71 | 30.04 | 31.64 | 653,813 | +1.24(+4.06%) |
Sep 24, 2019 | 31.08 | 31.31 | 30.34 | 30.40 | 412,096 | -0.56(-1.81%) |
Sep 23, 2019 | 30.49 | 31.16 | 30.21 | 30.96 | 528,199 | +0.30(+0.98%) |
Sep 20, 2019 | 29.99 | 32.02 | 29.56 | 30.66 | 3,472,000 | +0.65(+2.17%) |
Sep 19, 2019 | 31.80 | 31.89 | 29.84 | 30.01 | 836,445 | -1.57(-4.97%) |
Sep 18, 2019 | 32.55 | 32.55 | 31.23 | 31.58 | 575,295 | -0.81(-2.50%) |
Sep 17, 2019 | 33.01 | 33.05 | 31.20 | 32.39 | 595,684 | -0.61(-1.85%) |
Sep 16, 2019 | 34.62 | 34.62 | 31.78 | 33.00 | 1,453,003 | -2.01(-5.74%) |
Sep 13, 2019 | 36.56 | 36.70 | 34.89 | 35.01 | 373,300 | -1.53(-4.19%) |
Sep 12, 2019 | 36.67 | 36.87 | 35.64 | 36.54 | 220,016 | +0.04(+0.11%) |
Sep 11, 2019 | 35.29 | 36.61 | 35.20 | 36.50 | 202,620 | +1.43(+4.08%) |
Sep 10, 2019 | 34.71 | 35.46 | 34.22 | 35.07 | 265,980 | +0.37(+1.07%) |
Sep 09, 2019 | 34.78 | 34.92 | 34.14 | 34.70 | 292,934 | +0.17(+0.49%) |
Sep 06, 2019 | 34.69 | 34.98 | 34.19 | 34.53 | 267,500 | -0.04(-0.12%) |
Sep 05, 2019 | 34.24 | 34.94 | 34.04 | 34.57 | 219,901 | +0.77(+2.28%) |
Sep 04, 2019 | 34.15 | 34.23 | 33.59 | 33.80 | 230,251 | +0.11(+0.33%) |
Sep 03, 2019 | 34.22 | 34.58 | 33.42 | 33.69 | 306,972 | -1.03(-2.97%) |
Aug 30, 2019 | 34.53 | 34.92 | 34.30 | 34.72 | 149,000 | +0.38(+1.11%) |
Aug 29, 2019 | 33.76 | 34.38 | 33.75 | 34.34 | 181,214 | +0.73(+2.17%) |
Aug 28, 2019 | 32.59 | 33.63 | 32.40 | 33.61 | 244,155 | +0.95(+2.91%) |
Aug 27, 2019 | 33.10 | 33.10 | 32.19 | 32.66 | 217,258 | -0.05(-0.15%) |
Aug 26, 2019 | 32.70 | 33.03 | 32.48 | 32.71 | 220,008 | +0.04(+0.12%) |
Aug 23, 2019 | 33.59 | 33.85 | 32.45 | 32.67 | 188,000 | -1.04(-3.09%) |
Aug 22, 2019 | 34.05 | 34.28 | 33.67 | 33.71 | 132,774 | -0.32(-0.94%) |
Aug 21, 2019 | 33.78 | 34.14 | 33.48 | 34.03 | 193,312 | +0.80(+2.41%) |
Aug 20, 2019 | 34.02 | 34.58 | 33.21 | 33.23 | 252,872 | -0.91(-2.67%) |
Aug 19, 2019 | 33.88 | 34.63 | 33.78 | 34.14 | 199,542 | +0.86(+2.58%) |
Aug 16, 2019 | 33.11 | 33.73 | 32.86 | 33.28 | 225,100 | +0.31(+0.94%) |
Aug 15, 2019 | 32.94 | 33.23 | 32.46 | 32.97 | 230,169 | +0.02(+0.06%) |
Aug 14, 2019 | 33.20 | 33.54 | 32.66 | 32.95 | 214,549 | -0.81(-2.40%) |
Aug 13, 2019 | 32.69 | 34.06 | 32.57 | 33.76 | 176,051 | +0.83(+2.52%) |
Aug 12, 2019 | 33.19 | 33.44 | 32.64 | 32.93 | 151,930 | -0.39(-1.17%) |
Aug 09, 2019 | 33.50 | 33.64 | 32.61 | 33.32 | 190,800 | -0.33(-0.98%) |
Aug 08, 2019 | 33.44 | 33.89 | 32.97 | 33.65 | 160,024 | +0.63(+1.91%) |
Aug 07, 2019 | 31.96 | 33.15 | 31.76 | 33.02 | 269,270 | +0.56(+1.73%) |
Aug 06, 2019 | 32.56 | 32.84 | 31.75 | 32.46 | 240,889 | +0.12(+0.37%) |
Aug 05, 2019 | 32.17 | 32.88 | 31.67 | 32.34 | 412,542 | -0.65(-1.97%) |
Aug 02, 2019 | 32.47 | 33.07 | 31.79 | 32.99 | 322,400 | +0.34(+1.04%) |
Aug 01, 2019 | 33.77 | 34.10 | 32.38 | 32.65 | 319,608 | -1.20(-3.55%) |
Jul 31, 2019 | 33.90 | 34.77 | 33.67 | 33.85 | 452,470 | -0.05(-0.15%) |
Jul 30, 2019 | 33.33 | 33.92 | 32.83 | 33.90 | 314,694 | +0.40(+1.19%) |
Jul 29, 2019 | 34.38 | 34.47 | 33.33 | 33.50 | 532,531 | -0.75(-2.19%) |
Jul 26, 2019 | 33.34 | 34.68 | 33.26 | 34.25 | 681,600 | +0.98(+2.95%) |
Jul 25, 2019 | 31.00 | 34.20 | 31.00 | 33.27 | 1,904,283 | +4.89(+17.23%) |
Jul 24, 2019 | 26.96 | 28.77 | 26.86 | 28.38 | 629,283 | +1.42(+5.27%) |
Jul 23, 2019 | 26.81 | 27.07 | 26.55 | 26.96 | 247,240 | +0.30(+1.13%) |
Jul 22, 2019 | 26.72 | 26.95 | 26.29 | 26.66 | 150,988 | +0.05(+0.19%) |
Jul 19, 2019 | 26.57 | 27.23 | 26.57 | 26.61 | 208,300 | +0.01(+0.04%) |
Jul 18, 2019 | 26.84 | 26.92 | 26.47 | 26.60 | 145,953 | -0.30(-1.12%) |
Jul 17, 2019 | 26.45 | 26.98 | 26.40 | 26.90 | 232,613 | +0.32(+1.20%) |
Jul 16, 2019 | 26.35 | 26.82 | 26.18 | 26.58 | 249,317 | +0.29(+1.10%) |
Jul 15, 2019 | 26.10 | 26.34 | 25.95 | 26.29 | 150,294 | +0.08(+0.31%) |
Jul 12, 2019 | 25.74 | 26.37 | 25.74 | 26.21 | 207,800 | +0.60(+2.34%) |
Jul 11, 2019 | 26.09 | 26.09 | 25.57 | 25.61 | 186,669 | -0.40(-1.54%) |
Jul 10, 2019 | 26.03 | 26.33 | 25.75 | 26.01 | 239,825 | +0.17(+0.66%) |
Jul 09, 2019 | 25.45 | 25.90 | 25.39 | 25.84 | 182,641 | +0.17(+0.66%) |
Jul 08, 2019 | 25.85 | 25.98 | 25.62 | 25.67 | 187,839 | -0.28(-1.08%) |
Jul 05, 2019 | 25.68 | 26.01 | 25.40 | 25.95 | 153,600 | +0.01(+0.04%) |
Jul 03, 2019 | 25.61 | 25.94 | 25.59 | 25.94 | 94,800 | +0.49(+1.93%) |
Jul 02, 2019 | 25.92 | 25.96 | 25.29 | 25.45 | 192,351 | -0.63(-2.42%) |
Jul 01, 2019 | 25.59 | 26.08 | 25.59 | 26.08 | 217,824 | +0.79(+3.12%) |
Jun 28, 2019 | 25.90 | 26.23 | 25.12 | 25.29 | 524,400 | -0.70(-2.69%) |
Jun 27, 2019 | 25.34 | 26.02 | 25.34 | 25.99 | 244,493 | +0.80(+3.18%) |
Jun 26, 2019 | 25.03 | 25.45 | 24.86 | 25.19 | 189,357 | +0.44(+1.78%) |
Jun 25, 2019 | 25.38 | 25.52 | 24.71 | 24.75 | 261,511 | -0.66(-2.60%) |
Jun 24, 2019 | 26.47 | 26.47 | 25.27 | 25.41 | 377,983 | -0.74(-2.83%) |
Jun 21, 2019 | 27.48 | 27.52 | 26.09 | 26.15 | 1,050,500 | -1.27(-4.63%) |
Jun 20, 2019 | 27.25 | 27.67 | 27.11 | 27.42 | 310,548 | +0.52(+1.93%) |
Jun 19, 2019 | 26.68 | 26.99 | 26.19 | 26.90 | 370,005 | +1.42(+5.57%) |
Jun 18, 2019 | 25.76 | 26.35 | 25.32 | 25.48 | 427,308 | -0.10(-0.39%) |
Jun 17, 2019 | 25.19 | 27.14 | 25.15 | 25.58 | 562,065 | +0.54(+2.16%) |
Jun 14, 2019 | 25.44 | 25.57 | 25.03 | 25.04 | 118,300 | -0.51(-2.00%) |
Jun 13, 2019 | 25.84 | 25.90 | 25.42 | 25.55 | 144,600 | -0.14(-0.54%) |
Jun 12, 2019 | 26.01 | 26.11 | 25.60 | 25.69 | 118,947 | -0.35(-1.34%) |
Jun 11, 2019 | 26.28 | 26.65 | 25.95 | 26.04 | 130,433 | -0.03(-0.12%) |
Jun 10, 2019 | 26.11 | 26.49 | 25.72 | 26.07 | 128,053 | +0.07(+0.27%) |
Jun 07, 2019 | 25.50 | 26.10 | 25.22 | 26.00 | 180,800 | +0.78(+3.09%) |
Jun 06, 2019 | 25.70 | 25.75 | 24.63 | 25.22 | 184,107 | -0.34(-1.33%) |
Jun 05, 2019 | 25.69 | 26.06 | 25.40 | 25.56 | 218,896 | +0.00(+0.00%) |
Jun 04, 2019 | 25.27 | 25.96 | 25.27 | 25.56 | 242,927 | +0.49(+1.95%) |
Jun 03, 2019 | 25.05 | 25.70 | 24.97 | 25.07 | 330,840 | -0.13(-0.52%) |
May 31, 2019 | 25.00 | 25.44 | 24.77 | 25.20 | 284,400 | -0.12(-0.47%) |
May 30, 2019 | 25.28 | 25.73 | 25.24 | 25.32 | 150,020 | -0.03(-0.12%) |
May 29, 2019 | 25.90 | 25.98 | 25.34 | 25.35 | 189,899 | -0.67(-2.57%) |
May 28, 2019 | 26.00 | 26.17 | 25.73 | 26.02 | 151,575 | +0.02(+0.08%) |
May 24, 2019 | 26.05 | 26.12 | 25.68 | 26.00 | 130,900 | +0.21(+0.81%) |
May 23, 2019 | 26.69 | 26.69 | 25.63 | 25.79 | 286,239 | -1.25(-4.62%) |
May 22, 2019 | 27.22 | 27.42 | 27.01 | 27.04 | 149,021 | -0.17(-0.62%) |
May 21, 2019 | 27.54 | 27.79 | 27.13 | 27.21 | 302,421 | -0.15(-0.55%) |
May 20, 2019 | 27.68 | 27.85 | 27.36 | 27.36 | 218,134 | -0.54(-1.94%) |
May 17, 2019 | 27.81 | 28.31 | 27.63 | 27.90 | 360,800 | -0.21(-0.75%) |
May 16, 2019 | 27.57 | 28.33 | 27.47 | 28.11 | 283,475 | +0.55(+2.00%) |
May 15, 2019 | 27.43 | 27.62 | 27.26 | 27.56 | 139,865 | -0.10(-0.36%) |
May 14, 2019 | 27.84 | 27.89 | 27.56 | 27.66 | 199,408 | +0.01(+0.04%) |
May 13, 2019 | 28.16 | 28.39 | 27.40 | 27.65 | 213,369 | -1.14(-3.96%) |
May 10, 2019 | 28.56 | 28.82 | 28.12 | 28.79 | 191,900 | -0.01(-0.03%) |
May 09, 2019 | 29.62 | 29.62 | 28.76 | 28.80 | 372,427 | -0.89(-3.00%) |
May 08, 2019 | 30.21 | 30.36 | 29.66 | 29.69 | 394,080 | -0.72(-2.37%) |
May 07, 2019 | 30.62 | 31.29 | 30.26 | 30.41 | 448,241 | -0.65(-2.09%) |
May 06, 2019 | 30.30 | 31.11 | 29.91 | 31.06 | 467,314 | +0.22(+0.71%) |
May 03, 2019 | 30.66 | 30.96 | 30.43 | 30.84 | 823,000 | +0.06(+0.19%) |
May 02, 2019 | 30.63 | 31.32 | 30.45 | 30.78 | 333,066 | +0.03(+0.10%) |
May 01, 2019 | 31.06 | 31.40 | 30.75 | 30.75 | 434,664 | -0.28(-0.90%) |
Apr 30, 2019 | 30.85 | 31.33 | 30.48 | 31.03 | 416,888 | -0.19(-0.61%) |
Apr 29, 2019 | 31.08 | 31.58 | 30.68 | 31.22 | 554,267 | +0.30(+0.97%) |
Apr 26, 2019 | 30.01 | 30.92 | 29.90 | 30.92 | 784,200 | +1.24(+4.18%) |
Apr 25, 2019 | 31.73 | 31.83 | 29.31 | 29.68 | 1,766,580 | -5.39(-15.37%) |
Apr 24, 2019 | 35.19 | 35.94 | 35.01 | 35.07 | 323,188 | -0.11(-0.31%) |
Apr 23, 2019 | 34.18 | 35.24 | 34.18 | 35.18 | 288,478 | +1.01(+2.96%) |
Apr 22, 2019 | 34.00 | 34.37 | 33.76 | 34.17 | 161,200 | +0.12(+0.35%) |
Apr 18, 2019 | 34.19 | 34.44 | 33.94 | 34.05 | 141,500 | -0.23(-0.67%) |
Apr 17, 2019 | 34.77 | 34.77 | 34.03 | 34.28 | 208,985 | -0.32(-0.92%) |
Apr 16, 2019 | 34.07 | 34.60 | 33.94 | 34.60 | 296,242 | +0.63(+1.85%) |
Apr 15, 2019 | 33.80 | 33.99 | 33.53 | 33.97 | 194,752 | +0.14(+0.41%) |
Apr 12, 2019 | 34.16 | 34.35 | 33.58 | 33.83 | 178,700 | -0.21(-0.62%) |
Apr 11, 2019 | 34.25 | 34.32 | 33.91 | 34.04 | 105,747 | -0.11(-0.32%) |
Apr 10, 2019 | 33.58 | 34.23 | 33.58 | 34.15 | 208,754 | +0.63(+1.88%) |
Apr 09, 2019 | 33.72 | 34.12 | 33.48 | 33.52 | 231,717 | -0.15(-0.45%) |
Apr 08, 2019 | 34.53 | 34.53 | 33.42 | 33.67 | 295,029 | -1.07(-3.08%) |
Apr 05, 2019 | 34.62 | 34.98 | 34.35 | 34.74 | 176,400 | +0.32(+0.93%) |
Apr 04, 2019 | 34.51 | 34.92 | 34.09 | 34.42 | 185,947 | -0.06(-0.17%) |
Apr 03, 2019 | 34.41 | 34.68 | 33.86 | 34.48 | 386,693 | +0.21(+0.61%) |
Apr 02, 2019 | 34.22 | 34.52 | 33.78 | 34.27 | 230,153 | +0.07(+0.20%) |