Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.18 | 30.40 | 29.12 | 29.40 | 801,321 | -1.35(-4.39%) |
Apr 29, 2020 | 31.64 | 32.39 | 30.69 | 30.75 | 1,996,390 | +0.14(+0.46%) |
Apr 28, 2020 | 31.54 | 31.77 | 30.36 | 30.61 | 909,788 | -0.04(-0.14%) |
Apr 27, 2020 | 29.79 | 30.75 | 29.67 | 30.65 | 784,007 | +1.13(+3.83%) |
Apr 24, 2020 | 28.84 | 29.63 | 28.66 | 29.52 | 679,652 | +0.99(+3.47%) |
Apr 23, 2020 | 27.20 | 28.61 | 27.15 | 28.53 | 997,793 | +1.35(+4.96%) |
Apr 22, 2020 | 26.78 | 27.36 | 26.33 | 27.18 | 791,288 | +0.95(+3.61%) |
Apr 21, 2020 | 26.98 | 27.16 | 25.99 | 26.23 | 1,026,155 | -1.43(-5.16%) |
Apr 20, 2020 | 28.30 | 28.53 | 27.47 | 27.66 | 707,786 | -1.43(-4.91%) |
Apr 17, 2020 | 29.05 | 29.37 | 28.41 | 29.09 | 828,936 | +1.11(+3.98%) |
Apr 16, 2020 | 27.07 | 28.00 | 26.64 | 27.98 | 698,401 | +1.00(+3.70%) |
Apr 15, 2020 | 27.83 | 27.85 | 26.78 | 26.98 | 765,828 | -1.39(-4.91%) |
Apr 14, 2020 | 30.23 | 30.37 | 28.15 | 28.37 | 1,285,259 | -0.89(-3.05%) |
Apr 13, 2020 | 30.75 | 30.75 | 28.74 | 29.26 | 948,702 | -1.53(-4.98%) |
Apr 09, 2020 | 29.14 | 30.96 | 29.14 | 30.80 | 1,749,405 | +2.39(+8.42%) |
Apr 08, 2020 | 28.44 | 29.40 | 27.99 | 28.41 | 1,205,382 | +0.27(+0.97%) |
Apr 07, 2020 | 27.99 | 29.55 | 27.14 | 28.13 | 1,292,367 | +1.15(+4.25%) |
Apr 06, 2020 | 26.50 | 27.45 | 25.95 | 26.99 | 2,237,602 | +1.72(+6.80%) |
Apr 03, 2020 | 26.26 | 26.80 | 24.97 | 25.27 | 1,516,691 | -1.14(-4.31%) |
Apr 02, 2020 | 25.86 | 26.67 | 25.46 | 26.41 | 756,272 | +0.18(+0.70%) |
Apr 01, 2020 | 25.65 | 26.44 | 25.41 | 26.22 | 1,131,674 | -0.88(-3.23%) |
Mar 31, 2020 | 27.56 | 27.56 | 26.15 | 27.10 | 1,429,116 | -0.39(-1.40%) |
Mar 30, 2020 | 26.21 | 27.71 | 25.49 | 27.49 | 1,264,750 | +1.45(+5.59%) |
Mar 27, 2020 | 25.64 | 26.63 | 25.38 | 26.03 | 1,112,324 | -0.64(-2.40%) |
Mar 26, 2020 | 25.72 | 27.82 | 25.30 | 26.67 | 2,355,510 | +1.21(+4.75%) |
Mar 25, 2020 | 23.71 | 26.54 | 23.51 | 25.46 | 1,949,119 | +1.90(+8.07%) |
Mar 24, 2020 | 21.53 | 23.73 | 21.20 | 23.56 | 932,263 | +3.66(+18.41%) |
Mar 23, 2020 | 18.64 | 20.57 | 17.70 | 19.90 | 1,372,724 | -0.18(-0.87%) |
Mar 20, 2020 | 22.28 | 22.73 | 19.35 | 20.07 | 2,442,754 | -2.36(-10.51%) |
Mar 19, 2020 | 23.35 | 24.94 | 19.77 | 22.43 | 1,262,899 | -1.14(-4.83%) |
Mar 18, 2020 | 24.60 | 25.36 | 19.80 | 23.57 | 1,983,048 | -3.04(-11.43%) |
Mar 17, 2020 | 24.57 | 27.04 | 22.92 | 26.61 | 1,577,875 | +2.59(+10.80%) |
Mar 16, 2020 | 23.56 | 25.53 | 23.36 | 24.02 | 1,648,765 | -3.71(-13.37%) |
Mar 13, 2020 | 25.35 | 27.74 | 25.03 | 27.72 | 1,241,498 | +3.50(+14.43%) |
Mar 12, 2020 | 24.24 | 25.45 | 22.93 | 24.23 | 1,196,372 | -1.96(-7.47%) |
Mar 11, 2020 | 27.32 | 27.77 | 25.71 | 26.18 | 1,084,793 | -2.13(-7.52%) |
Mar 10, 2020 | 27.83 | 28.37 | 26.19 | 28.31 | 1,215,181 | +1.70(+6.37%) |
Mar 09, 2020 | 27.59 | 27.93 | 26.49 | 26.61 | 1,383,862 | -2.59(-8.86%) |
Mar 06, 2020 | 29.78 | 29.92 | 28.48 | 29.20 | 3,283,348 | -1.62(-5.25%) |
Mar 05, 2020 | 30.70 | 31.39 | 30.40 | 30.82 | 1,224,464 | -1.07(-3.36%) |
Mar 04, 2020 | 31.39 | 31.92 | 30.14 | 31.89 | 858,853 | +1.14(+3.71%) |
Mar 03, 2020 | 31.60 | 32.13 | 30.13 | 30.75 | 606,516 | -0.83(-2.63%) |
Mar 02, 2020 | 30.06 | 31.63 | 30.02 | 31.58 | 737,561 | +1.65(+5.52%) |
Feb 28, 2020 | 29.65 | 30.28 | 28.37 | 29.93 | 1,542,800 | -0.71(-2.32%) |
Feb 27, 2020 | 31.15 | 31.54 | 30.23 | 30.64 | 1,021,643 | -1.19(-3.75%) |
Feb 26, 2020 | 32.27 | 32.84 | 31.58 | 31.83 | 749,470 | -0.39(-1.21%) |
Feb 25, 2020 | 33.82 | 33.93 | 32.07 | 32.22 | 1,096,947 | -1.52(-4.51%) |
Feb 24, 2020 | 33.58 | 33.98 | 33.27 | 33.74 | 925,349 | -0.82(-2.38%) |
Feb 21, 2020 | 34.90 | 34.92 | 33.96 | 34.57 | 901,016 | -0.38(-1.09%) |
Feb 20, 2020 | 35.48 | 35.73 | 34.58 | 34.95 | 815,467 | -0.63(-1.78%) |
Feb 19, 2020 | 34.90 | 36.13 | 34.80 | 35.58 | 760,468 | +0.88(+2.54%) |
Feb 18, 2020 | 34.91 | 35.23 | 34.58 | 34.70 | 1,185,410 | +0.08(+0.23%) |
Feb 14, 2020 | 35.84 | 36.18 | 34.24 | 34.62 | 1,272,241 | -0.94(-2.65%) |
Feb 13, 2020 | 35.16 | 36.24 | 35.05 | 35.56 | 819,073 | +0.41(+1.16%) |
Feb 12, 2020 | 35.04 | 35.19 | 34.55 | 35.15 | 700,413 | +0.32(+0.92%) |
Feb 11, 2020 | 34.16 | 34.93 | 34.11 | 34.83 | 500,963 | +0.87(+2.57%) |
Feb 10, 2020 | 33.24 | 34.06 | 33.23 | 33.96 | 341,236 | +0.69(+2.08%) |
Feb 07, 2020 | 33.48 | 33.60 | 32.95 | 33.27 | 467,613 | -0.42(-1.26%) |
Feb 06, 2020 | 33.43 | 33.94 | 33.08 | 33.69 | 522,927 | +0.35(+1.06%) |
Feb 05, 2020 | 33.39 | 33.54 | 32.95 | 33.34 | 471,088 | +0.36(+1.10%) |
Feb 04, 2020 | 32.65 | 33.32 | 31.99 | 32.97 | 809,104 | +0.69(+2.14%) |
Feb 03, 2020 | 32.78 | 33.10 | 31.82 | 32.28 | 1,108,391 | +1.08(+3.47%) |
Jan 31, 2020 | 31.45 | 31.72 | 30.32 | 31.20 | 686,857 | -0.42(-1.34%) |
Jan 30, 2020 | 31.69 | 32.40 | 31.16 | 31.62 | 665,530 | -0.40(-1.24%) |
Jan 29, 2020 | 31.73 | 32.40 | 31.62 | 32.02 | 378,631 | +0.41(+1.29%) |
Jan 28, 2020 | 31.43 | 31.80 | 31.36 | 31.62 | 392,519 | +0.48(+1.56%) |
Jan 27, 2020 | 31.38 | 31.60 | 31.06 | 31.13 | 443,694 | -0.97(-3.02%) |
Jan 24, 2020 | 32.90 | 32.90 | 31.93 | 32.10 | 410,750 | -0.69(-2.11%) |
Jan 23, 2020 | 32.53 | 33.03 | 32.26 | 32.79 | 556,402 | +0.29(+0.88%) |
Jan 22, 2020 | 32.13 | 32.65 | 32.13 | 32.51 | 602,531 | +0.56(+1.76%) |
Jan 21, 2020 | 32.07 | 32.45 | 31.84 | 31.94 | 388,502 | -0.31(-0.97%) |
Jan 17, 2020 | 32.31 | 32.96 | 32.17 | 32.26 | 687,435 | +0.39(+1.22%) |
Jan 16, 2020 | 31.34 | 31.88 | 31.01 | 31.87 | 645,026 | +0.87(+2.82%) |
Jan 15, 2020 | 31.15 | 31.37 | 30.74 | 30.99 | 580,812 | -0.16(-0.50%) |
Jan 14, 2020 | 31.31 | 31.41 | 31.01 | 31.15 | 544,427 | -0.28(-0.88%) |
Jan 13, 2020 | 31.47 | 31.51 | 31.15 | 31.43 | 395,110 | +0.10(+0.30%) |
Jan 10, 2020 | 31.27 | 31.69 | 31.16 | 31.33 | 335,858 | -0.18(-0.58%) |
Jan 09, 2020 | 31.43 | 32.01 | 31.30 | 31.51 | 300,207 | +0.27(+0.86%) |
Jan 08, 2020 | 30.85 | 31.31 | 30.66 | 31.24 | 789,856 | +0.58(+1.89%) |
Jan 07, 2020 | 30.58 | 30.90 | 30.56 | 30.66 | 403,889 | -0.13(-0.42%) |
Jan 06, 2020 | 30.37 | 30.98 | 30.37 | 30.79 | 447,291 | +0.30(+0.99%) |
Jan 03, 2020 | 30.39 | 30.67 | 30.34 | 30.49 | 463,452 | -0.26(-0.84%) |
Jan 02, 2020 | 31.00 | 31.05 | 30.38 | 30.75 | 585,425 | -0.13(-0.42%) |
Dec 31, 2019 | 30.92 | 31.18 | 30.45 | 30.88 | 535,108 | -0.04(-0.14%) |
Dec 30, 2019 | 30.19 | 30.92 | 30.19 | 30.92 | 457,368 | +0.79(+2.61%) |
Dec 27, 2019 | 30.15 | 30.36 | 30.04 | 30.14 | 298,528 | +0.03(+0.11%) |
Dec 26, 2019 | 30.16 | 30.26 | 29.86 | 30.10 | 245,562 | +0.03(+0.12%) |
Dec 24, 2019 | 30.06 | 30.12 | 29.81 | 30.07 | 199,134 | -0.03(-0.11%) |
Dec 23, 2019 | 29.82 | 30.10 | 29.50 | 30.10 | 378,053 | +0.37(+1.25%) |
Dec 20, 2019 | 29.88 | 29.97 | 29.46 | 29.73 | 1,467,561 | -0.07(-0.23%) |
Dec 19, 2019 | 29.85 | 29.88 | 29.06 | 29.80 | 375,746 | +0.43(+1.47%) |
Dec 18, 2019 | 29.36 | 29.65 | 29.25 | 29.37 | 376,194 | +0.11(+0.38%) |
Dec 17, 2019 | 29.18 | 29.39 | 28.77 | 29.25 | 301,968 | +0.10(+0.36%) |
Dec 16, 2019 | 29.47 | 29.95 | 29.04 | 29.15 | 614,354 | -0.12(-0.41%) |
Dec 13, 2019 | 28.92 | 29.32 | 28.76 | 29.27 | 468,769 | +0.58(+2.03%) |
Dec 12, 2019 | 28.87 | 29.09 | 28.44 | 28.69 | 413,735 | -0.11(-0.39%) |
Dec 11, 2019 | 28.95 | 29.04 | 28.71 | 28.80 | 384,294 | -0.04(-0.15%) |
Dec 10, 2019 | 28.33 | 28.85 | 28.26 | 28.84 | 298,254 | +0.65(+2.31%) |
Dec 09, 2019 | 28.10 | 28.61 | 27.94 | 28.19 | 330,459 | +0.02(+0.06%) |
Dec 06, 2019 | 28.74 | 28.92 | 28.17 | 28.17 | 623,471 | -0.24(-0.84%) |
Dec 05, 2019 | 28.19 | 28.47 | 28.03 | 28.41 | 280,469 | +0.43(+1.53%) |
Dec 04, 2019 | 28.23 | 28.23 | 27.66 | 27.99 | 347,742 | -0.02(-0.06%) |
Dec 03, 2019 | 27.55 | 28.02 | 27.21 | 28.00 | 449,387 | +0.11(+0.40%) |
Dec 02, 2019 | 28.43 | 28.50 | 27.43 | 27.89 | 577,278 | -0.47(-1.66%) |
Nov 29, 2019 | 28.28 | 28.58 | 28.16 | 28.36 | 142,917 | +0.03(+0.12%) |
Nov 27, 2019 | 28.54 | 28.56 | 27.87 | 28.33 | 413,819 | -0.20(-0.69%) |
Nov 26, 2019 | 28.06 | 28.55 | 27.72 | 28.53 | 553,812 | +0.45(+1.62%) |
Nov 25, 2019 | 27.56 | 28.35 | 27.51 | 28.07 | 588,950 | +0.53(+1.93%) |
Nov 22, 2019 | 27.62 | 27.91 | 27.23 | 27.54 | 422,919 | -0.04(-0.16%) |
Nov 21, 2019 | 28.53 | 28.53 | 27.47 | 27.58 | 568,653 | -0.83(-2.93%) |
Nov 20, 2019 | 27.99 | 28.47 | 27.66 | 28.41 | 2,732,840 | +0.25(+0.88%) |
Nov 19, 2019 | 27.83 | 28.23 | 27.63 | 28.17 | 640,446 | +0.45(+1.64%) |
Nov 18, 2019 | 27.09 | 27.71 | 27.03 | 27.71 | 759,733 | +0.65(+2.41%) |
Nov 15, 2019 | 27.34 | 27.45 | 26.93 | 27.06 | 401,686 | -0.12(-0.44%) |
Nov 14, 2019 | 27.25 | 27.43 | 27.02 | 27.18 | 361,965 | -0.15(-0.56%) |
Nov 13, 2019 | 26.85 | 27.38 | 26.55 | 27.33 | 550,252 | +0.26(+0.95%) |
Nov 12, 2019 | 27.37 | 27.42 | 26.99 | 27.08 | 421,429 | -0.23(-0.85%) |
Nov 11, 2019 | 26.85 | 27.43 | 26.76 | 27.31 | 491,289 | +0.23(+0.85%) |
Nov 08, 2019 | 27.43 | 27.81 | 27.08 | 27.08 | 522,670 | -0.48(-1.74%) |
Nov 07, 2019 | 27.83 | 27.91 | 27.41 | 27.56 | 524,127 | +0.13(+0.47%) |
Nov 06, 2019 | 27.29 | 27.57 | 27.17 | 27.43 | 422,003 | +0.20(+0.72%) |
Nov 05, 2019 | 28.17 | 28.20 | 26.93 | 27.23 | 685,609 | -0.82(-2.93%) |
Nov 04, 2019 | 27.33 | 28.15 | 27.14 | 28.05 | 1,029,540 | +1.17(+4.34%) |
Nov 01, 2019 | 25.60 | 27.06 | 25.36 | 26.89 | 1,297,575 | +1.54(+6.09%) |
Oct 31, 2019 | 25.02 | 25.94 | 24.35 | 25.35 | 750,624 | -0.14(-0.54%) |
Oct 30, 2019 | 25.47 | 25.56 | 25.20 | 25.48 | 737,961 | +0.05(+0.20%) |
Oct 29, 2019 | 25.08 | 25.62 | 25.03 | 25.43 | 725,826 | +0.32(+1.26%) |
Oct 28, 2019 | 24.39 | 25.17 | 24.29 | 25.11 | 1,198,574 | +0.90(+3.72%) |
Oct 25, 2019 | 24.15 | 24.41 | 23.91 | 24.21 | 235,318 | +0.05(+0.21%) |
Oct 24, 2019 | 24.76 | 24.82 | 24.03 | 24.16 | 370,497 | -0.50(-2.02%) |
Oct 23, 2019 | 23.93 | 24.82 | 23.76 | 24.66 | 476,216 | +0.69(+2.90%) |
Oct 22, 2019 | 24.26 | 24.69 | 23.96 | 23.97 | 409,296 | -0.26(-1.06%) |
Oct 21, 2019 | 24.12 | 24.63 | 23.89 | 24.22 | 396,870 | +0.35(+1.47%) |
Oct 18, 2019 | 23.17 | 24.00 | 23.12 | 23.87 | 547,053 | +0.58(+2.50%) |
Oct 17, 2019 | 22.65 | 23.46 | 22.63 | 23.29 | 455,016 | +0.68(+2.99%) |
Oct 16, 2019 | 22.79 | 23.01 | 22.44 | 22.61 | 424,806 | -0.31(-1.35%) |
Oct 15, 2019 | 22.68 | 23.01 | 22.44 | 22.92 | 440,049 | +0.37(+1.63%) |
Oct 14, 2019 | 22.66 | 22.77 | 22.34 | 22.55 | 339,657 | -0.29(-1.28%) |
Oct 11, 2019 | 22.68 | 23.19 | 22.60 | 22.84 | 590,104 | +0.50(+2.22%) |
Oct 10, 2019 | 22.41 | 22.62 | 22.28 | 22.35 | 534,957 | -0.11(-0.50%) |
Oct 09, 2019 | 22.53 | 22.60 | 22.12 | 22.46 | 496,568 | +0.23(+1.04%) |
Oct 08, 2019 | 22.08 | 22.57 | 22.01 | 22.23 | 954,377 | -0.11(-0.50%) |
Oct 07, 2019 | 22.53 | 22.61 | 22.20 | 22.34 | 469,385 | -0.31(-1.36%) |
Oct 04, 2019 | 22.67 | 23.20 | 22.23 | 22.65 | 468,303 | -0.04(-0.19%) |
Oct 03, 2019 | 22.48 | 22.77 | 22.09 | 22.69 | 398,253 | +0.21(+0.91%) |
Oct 02, 2019 | 22.40 | 22.53 | 22.11 | 22.48 | 696,117 | -0.15(-0.68%) |
Oct 01, 2019 | 23.07 | 23.41 | 22.64 | 22.64 | 973,579 | -0.34(-1.49%) |
Sep 30, 2019 | 23.83 | 24.00 | 22.58 | 22.98 | 1,705,614 | -0.81(-3.39%) |
Sep 27, 2019 | 25.59 | 25.80 | 23.78 | 23.79 | 1,327,909 | -1.71(-6.72%) |
Sep 26, 2019 | 25.53 | 25.58 | 25.19 | 25.50 | 589,532 | -0.04(-0.17%) |
Sep 25, 2019 | 24.63 | 25.58 | 24.52 | 25.54 | 2,643,815 | +0.98(+3.98%) |
Sep 24, 2019 | 25.53 | 25.53 | 24.31 | 24.57 | 1,202,518 | -0.84(-3.31%) |
Sep 23, 2019 | 25.17 | 25.53 | 25.14 | 25.41 | 825,243 | +0.24(+0.95%) |
Sep 20, 2019 | 25.29 | 25.58 | 25.09 | 25.17 | 1,382,976 | -0.04(-0.17%) |
Sep 19, 2019 | 25.21 | 25.41 | 24.89 | 25.21 | 4,484,925 | -1.23(-4.67%) |
Sep 18, 2019 | 26.26 | 26.53 | 26.16 | 26.44 | 408,981 | +0.13(+0.49%) |
Sep 17, 2019 | 26.11 | 26.59 | 25.91 | 26.31 | 316,507 | +0.21(+0.82%) |
Sep 16, 2019 | 25.65 | 26.13 | 25.65 | 26.10 | 337,867 | +0.30(+1.16%) |
Sep 13, 2019 | 26.01 | 26.15 | 25.77 | 25.80 | 351,869 | +0.02(+0.07%) |
Sep 12, 2019 | 25.50 | 26.05 | 25.09 | 25.78 | 543,351 | +0.48(+1.91%) |
Sep 11, 2019 | 24.84 | 25.34 | 24.73 | 25.30 | 328,364 | +0.59(+2.40%) |
Sep 10, 2019 | 25.48 | 25.74 | 24.59 | 24.71 | 676,203 | -0.75(-2.93%) |
Sep 09, 2019 | 25.49 | 25.86 | 25.25 | 25.45 | 395,826 | +0.08(+0.33%) |
Sep 06, 2019 | 25.30 | 25.68 | 25.16 | 25.37 | 373,180 | +0.07(+0.27%) |
Sep 05, 2019 | 25.10 | 25.93 | 25.01 | 25.30 | 482,589 | +0.45(+1.81%) |
Sep 04, 2019 | 24.30 | 24.93 | 24.25 | 24.85 | 412,034 | +0.79(+3.28%) |
Sep 03, 2019 | 24.56 | 24.65 | 23.86 | 24.06 | 541,469 | -0.62(-2.51%) |
Aug 30, 2019 | 25.03 | 25.15 | 24.45 | 24.68 | 665,122 | -0.13(-0.51%) |
Aug 29, 2019 | 24.32 | 24.88 | 24.29 | 24.81 | 650,388 | +0.81(+3.36%) |
Aug 28, 2019 | 23.47 | 24.19 | 23.47 | 24.00 | 648,894 | +0.42(+1.76%) |
Aug 27, 2019 | 23.67 | 23.87 | 23.14 | 23.59 | 589,375 | +0.10(+0.43%) |
Aug 26, 2019 | 23.96 | 23.96 | 23.20 | 23.48 | 700,080 | -0.20(-0.86%) |
Aug 23, 2019 | 24.33 | 24.61 | 23.61 | 23.69 | 576,455 | -0.81(-3.29%) |
Aug 22, 2019 | 24.64 | 24.76 | 24.36 | 24.49 | 347,872 | -0.03(-0.10%) |
Aug 21, 2019 | 24.57 | 24.65 | 24.43 | 24.52 | 411,064 | +0.19(+0.77%) |
Aug 20, 2019 | 24.60 | 24.60 | 24.13 | 24.33 | 460,902 | -0.32(-1.31%) |
Aug 19, 2019 | 24.43 | 24.93 | 24.42 | 24.65 | 501,478 | +0.63(+2.61%) |
Aug 16, 2019 | 23.08 | 24.13 | 23.04 | 24.03 | 668,541 | +1.04(+4.54%) |
Aug 15, 2019 | 23.16 | 23.33 | 22.81 | 22.98 | 373,078 | -0.09(-0.40%) |
Aug 14, 2019 | 23.31 | 23.61 | 23.02 | 23.08 | 411,188 | -0.72(-3.03%) |
Aug 13, 2019 | 23.48 | 23.88 | 23.37 | 23.80 | 466,565 | +0.39(+1.67%) |
Aug 12, 2019 | 23.70 | 23.70 | 23.23 | 23.41 | 191,511 | -0.51(-2.13%) |
Aug 09, 2019 | 23.74 | 24.02 | 23.58 | 23.92 | 436,615 | -0.01(-0.04%) |
Aug 08, 2019 | 23.61 | 24.07 | 23.50 | 23.93 | 499,007 | +0.51(+2.17%) |
Aug 07, 2019 | 23.04 | 23.48 | 22.75 | 23.42 | 793,882 | +0.05(+0.22%) |
Aug 06, 2019 | 22.72 | 23.37 | 22.72 | 23.37 | 514,107 | +0.74(+3.26%) |
Aug 05, 2019 | 24.09 | 24.09 | 22.50 | 22.63 | 1,322,770 | -1.73(-7.10%) |
Aug 02, 2019 | 24.16 | 24.41 | 23.83 | 24.36 | 1,121,546 | +0.05(+0.21%) |
Aug 01, 2019 | 24.93 | 25.04 | 24.08 | 24.31 | 882,131 | -0.50(-2.02%) |
Jul 31, 2019 | 24.63 | 24.99 | 24.27 | 24.81 | 934,397 | -0.20(-0.81%) |
Jul 30, 2019 | 24.57 | 25.02 | 24.35 | 25.01 | 722,466 | +0.31(+1.24%) |
Jul 29, 2019 | 24.83 | 24.88 | 24.57 | 24.71 | 244,230 | -0.17(-0.68%) |
Jul 26, 2019 | 24.60 | 24.93 | 24.52 | 24.88 | 510,308 | +0.22(+0.89%) |
Jul 25, 2019 | 24.57 | 24.75 | 24.52 | 24.65 | 741,275 | +0.03(+0.10%) |
Jul 24, 2019 | 23.98 | 24.65 | 23.96 | 24.63 | 540,119 | +0.53(+2.22%) |
Jul 23, 2019 | 24.00 | 24.24 | 23.90 | 24.09 | 376,437 | +0.14(+0.57%) |
Jul 22, 2019 | 23.88 | 23.98 | 23.63 | 23.96 | 420,390 | +0.10(+0.43%) |
Jul 19, 2019 | 24.09 | 24.21 | 23.83 | 23.86 | 506,535 | -0.25(-1.06%) |
Jul 18, 2019 | 23.81 | 24.28 | 23.77 | 24.11 | 454,745 | +0.25(+1.03%) |
Jul 17, 2019 | 23.96 | 24.05 | 23.75 | 23.87 | 461,220 | -0.14(-0.60%) |
Jul 16, 2019 | 24.00 | 24.17 | 23.89 | 24.01 | 492,901 | +0.05(+0.21%) |
Jul 15, 2019 | 24.27 | 24.27 | 23.87 | 23.96 | 745,800 | -0.27(-1.12%) |
Jul 12, 2019 | 23.76 | 24.26 | 23.58 | 24.23 | 1,272,705 | +0.50(+2.11%) |
Jul 11, 2019 | 23.75 | 23.87 | 23.56 | 23.73 | 742,991 | +0.00(+0.00%) |
Jul 10, 2019 | 23.33 | 23.78 | 23.22 | 23.73 | 983,116 | +0.45(+1.93%) |
Jul 09, 2019 | 22.90 | 23.30 | 22.83 | 23.28 | 889,041 | +0.35(+1.52%) |
Jul 08, 2019 | 22.85 | 22.95 | 22.73 | 22.93 | 692,496 | -0.07(-0.30%) |
Jul 05, 2019 | 23.03 | 23.20 | 22.77 | 23.00 | 470,101 | -0.14(-0.59%) |
Jul 03, 2019 | 22.90 | 23.14 | 22.74 | 23.14 | 585,416 | +0.28(+1.22%) |
Jul 02, 2019 | 22.82 | 22.87 | 22.62 | 22.86 | 1,078,860 | +0.11(+0.48%) |
Jul 01, 2019 | 22.31 | 22.76 | 22.31 | 22.75 | 2,123,512 | +0.55(+2.48%) |
Jun 28, 2019 | 22.26 | 22.49 | 21.90 | 22.20 | 11,915,492 | +0.08(+0.35%) |
Jun 27, 2019 | 22.05 | 22.25 | 22.00 | 22.12 | 1,219,676 | +0.09(+0.42%) |
Jun 26, 2019 | 21.95 | 22.08 | 21.63 | 22.03 | 2,139,417 | +0.14(+0.62%) |
Jun 25, 2019 | 22.90 | 22.93 | 21.81 | 21.89 | 2,078,876 | -1.05(-4.58%) |
Jun 24, 2019 | 23.17 | 23.41 | 22.92 | 22.94 | 1,284,342 | -0.24(-1.02%) |
Jun 21, 2019 | 23.36 | 23.37 | 23.08 | 23.18 | 1,418,205 | -0.21(-0.91%) |
Jun 20, 2019 | 23.79 | 24.24 | 23.26 | 23.39 | 1,661,529 | -0.31(-1.32%) |
Jun 19, 2019 | 23.20 | 23.73 | 23.20 | 23.70 | 1,751,358 | +0.56(+2.42%) |
Jun 18, 2019 | 23.44 | 23.62 | 23.12 | 23.14 | 1,898,090 | -0.14(-0.62%) |
Jun 17, 2019 | 23.07 | 23.62 | 23.07 | 23.29 | 1,392,404 | +0.36(+1.59%) |
Jun 14, 2019 | 22.65 | 23.06 | 22.65 | 22.92 | 796,354 | +0.25(+1.08%) |
Jun 13, 2019 | 21.88 | 22.75 | 21.85 | 22.68 | 1,247,709 | +1.03(+4.74%) |
Jun 12, 2019 | 21.72 | 21.81 | 21.51 | 21.65 | 980,257 | -0.03(-0.15%) |
Jun 11, 2019 | 21.93 | 21.93 | 21.56 | 21.69 | 1,235,927 | -0.05(-0.23%) |
Jun 10, 2019 | 21.69 | 21.82 | 21.39 | 21.74 | 1,165,349 | +0.13(+0.58%) |
Jun 07, 2019 | 21.69 | 22.11 | 21.52 | 21.61 | 1,372,825 | +0.07(+0.31%) |
Jun 06, 2019 | 21.96 | 22.06 | 21.17 | 21.54 | 2,782,794 | -0.72(-3.24%) |
Jun 05, 2019 | 22.16 | 22.29 | 21.74 | 22.26 | 835,327 | +0.20(+0.91%) |
Jun 04, 2019 | 22.03 | 22.18 | 21.74 | 22.06 | 2,356,528 | +0.12(+0.53%) |
Jun 03, 2019 | 21.49 | 21.95 | 21.49 | 21.95 | 1,563,347 | +0.43(+1.99%) |
May 31, 2019 | 21.78 | 22.02 | 21.49 | 21.52 | 1,496,868 | -0.65(-2.95%) |
May 30, 2019 | 22.19 | 22.39 | 22.04 | 22.17 | 916,576 | +0.02(+0.08%) |
May 29, 2019 | 22.28 | 22.36 | 21.91 | 22.15 | 1,124,607 | -0.19(-0.86%) |
May 28, 2019 | 22.27 | 22.44 | 22.11 | 22.35 | 1,230,057 | +0.11(+0.49%) |
May 24, 2019 | 22.15 | 22.25 | 21.82 | 22.24 | 1,441,472 | +0.21(+0.95%) |
May 23, 2019 | 21.89 | 22.17 | 21.72 | 22.03 | 860,824 | -0.02(-0.08%) |
May 22, 2019 | 21.96 | 22.25 | 21.78 | 22.05 | 760,147 | +0.04(+0.19%) |
May 21, 2019 | 21.86 | 22.10 | 21.63 | 22.00 | 1,313,508 | +0.24(+1.12%) |
May 20, 2019 | 21.74 | 21.90 | 21.68 | 21.76 | 989,493 | +0.05(+0.23%) |
May 17, 2019 | 21.64 | 21.93 | 21.51 | 21.71 | 1,170,943 | -0.07(-0.31%) |
May 16, 2019 | 21.64 | 22.12 | 21.59 | 21.78 | 1,373,830 | +0.15(+0.70%) |
May 15, 2019 | 21.20 | 21.65 | 20.97 | 21.63 | 861,201 | +0.31(+1.45%) |
May 14, 2019 | 21.30 | 21.45 | 21.12 | 21.32 | 1,087,429 | +0.11(+0.51%) |
May 13, 2019 | 21.30 | 21.41 | 21.07 | 21.21 | 1,429,314 | -0.40(-1.86%) |
May 10, 2019 | 21.21 | 21.74 | 21.16 | 21.61 | 993,415 | +0.31(+1.45%) |
May 09, 2019 | 21.07 | 21.35 | 20.83 | 21.30 | 1,106,155 | +0.18(+0.83%) |
May 08, 2019 | 21.13 | 21.20 | 20.90 | 21.12 | 965,659 | +0.01(+0.04%) |
May 07, 2019 | 20.89 | 21.19 | 20.74 | 21.12 | 712,725 | +0.00(+0.00%) |
May 06, 2019 | 20.61 | 21.33 | 20.56 | 21.12 | 725,344 | +0.18(+0.84%) |
May 03, 2019 | 20.56 | 21.02 | 20.24 | 20.94 | 905,785 | +0.44(+2.12%) |
May 02, 2019 | 20.69 | 20.69 | 20.27 | 20.50 | 576,665 | -0.18(-0.89%) |