Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.42 | 26.64 | 26.01 | 26.17 | 72,846 | -0.43(-1.63%) |
Jan 30, 2020 | 26.46 | 26.65 | 26.11 | 26.61 | 46,442 | +0.14(+0.55%) |
Jan 29, 2020 | 26.85 | 27.06 | 26.23 | 26.46 | 67,567 | -0.23(-0.86%) |
Jan 28, 2020 | 26.51 | 26.87 | 26.49 | 26.69 | 53,647 | +0.30(+1.13%) |
Jan 27, 2020 | 26.10 | 26.68 | 26.02 | 26.40 | 87,736 | -0.24(-0.90%) |
Jan 24, 2020 | 27.08 | 27.08 | 26.51 | 26.64 | 48,010 | -0.39(-1.46%) |
Jan 23, 2020 | 26.97 | 27.19 | 26.66 | 27.03 | 74,332 | -0.16(-0.60%) |
Jan 22, 2020 | 27.41 | 27.62 | 27.02 | 27.19 | 55,141 | -0.05(-0.18%) |
Jan 21, 2020 | 27.79 | 27.97 | 26.97 | 27.24 | 92,175 | -0.59(-2.11%) |
Jan 17, 2020 | 28.16 | 28.22 | 27.76 | 27.83 | 82,511 | -0.13(-0.45%) |
Jan 16, 2020 | 27.82 | 28.09 | 27.66 | 27.95 | 97,640 | +0.35(+1.25%) |
Jan 15, 2020 | 27.70 | 27.85 | 27.14 | 27.61 | 86,302 | -0.07(-0.24%) |
Jan 14, 2020 | 28.00 | 28.00 | 27.49 | 27.68 | 128,842 | -0.28(-1.00%) |
Jan 13, 2020 | 27.89 | 28.19 | 27.67 | 27.95 | 68,328 | +0.07(+0.24%) |
Jan 10, 2020 | 27.60 | 28.09 | 27.47 | 27.89 | 62,351 | +0.25(+0.91%) |
Jan 09, 2020 | 28.06 | 28.22 | 27.60 | 27.64 | 72,596 | -0.27(-0.97%) |
Jan 08, 2020 | 27.74 | 28.20 | 27.74 | 27.91 | 41,872 | +0.09(+0.31%) |
Jan 07, 2020 | 27.86 | 27.97 | 27.65 | 27.82 | 50,324 | -0.05(-0.17%) |
Jan 06, 2020 | 27.45 | 28.06 | 27.45 | 27.87 | 69,812 | +0.16(+0.59%) |
Jan 03, 2020 | 27.73 | 27.95 | 27.47 | 27.70 | 83,862 | -0.38(-1.34%) |
Jan 02, 2020 | 27.94 | 28.45 | 27.43 | 28.08 | 156,339 | +0.19(+0.69%) |
Dec 31, 2019 | 27.96 | 28.37 | 27.82 | 27.89 | 183,312 | -0.07(-0.24%) |
Dec 30, 2019 | 27.86 | 28.21 | 27.50 | 27.95 | 67,995 | +0.11(+0.38%) |
Dec 27, 2019 | 28.20 | 28.38 | 27.84 | 27.85 | 49,361 | -0.29(-1.03%) |
Dec 26, 2019 | 28.14 | 28.40 | 27.85 | 28.14 | 68,053 | +0.12(+0.41%) |
Dec 24, 2019 | 27.90 | 28.19 | 27.90 | 28.02 | 25,563 | +0.17(+0.62%) |
Dec 23, 2019 | 28.00 | 28.03 | 27.61 | 27.85 | 82,301 | -0.13(-0.48%) |
Dec 20, 2019 | 27.74 | 28.12 | 27.66 | 27.98 | 244,208 | +0.33(+1.18%) |
Dec 19, 2019 | 27.43 | 27.83 | 27.38 | 27.66 | 93,015 | +0.12(+0.42%) |
Dec 18, 2019 | 28.14 | 28.18 | 27.23 | 27.54 | 178,488 | -0.58(-2.05%) |
Dec 17, 2019 | 27.62 | 28.39 | 27.35 | 28.12 | 244,816 | +0.26(+0.93%) |
Dec 16, 2019 | 26.16 | 28.35 | 24.68 | 27.86 | 266,310 | +3.42(+13.98%) |
Dec 13, 2019 | 24.87 | 24.98 | 24.16 | 24.44 | 119,506 | -0.42(-1.70%) |
Dec 12, 2019 | 24.35 | 24.97 | 24.35 | 24.87 | 114,546 | +0.55(+2.26%) |
Dec 11, 2019 | 24.12 | 24.48 | 23.92 | 24.32 | 111,906 | +0.21(+0.88%) |
Dec 10, 2019 | 24.08 | 24.20 | 23.79 | 24.11 | 218,751 | +0.05(+0.20%) |
Dec 09, 2019 | 23.86 | 24.22 | 23.86 | 24.06 | 75,984 | +0.10(+0.40%) |
Dec 06, 2019 | 23.68 | 24.25 | 23.68 | 23.96 | 154,111 | +0.51(+2.17%) |
Dec 05, 2019 | 23.14 | 23.67 | 23.01 | 23.45 | 213,657 | +0.31(+1.33%) |
Dec 04, 2019 | 23.09 | 23.63 | 22.93 | 23.14 | 150,369 | +0.21(+0.92%) |
Dec 03, 2019 | 22.78 | 22.97 | 22.21 | 22.93 | 123,573 | -0.15(-0.67%) |
Dec 02, 2019 | 23.19 | 23.43 | 23.02 | 23.09 | 102,644 | -0.11(-0.46%) |
Nov 29, 2019 | 23.20 | 23.29 | 22.84 | 23.19 | 30,448 | -0.08(-0.33%) |
Nov 27, 2019 | 23.33 | 23.56 | 23.17 | 23.27 | 69,833 | -0.07(-0.29%) |
Nov 26, 2019 | 23.20 | 23.58 | 23.08 | 23.34 | 280,456 | +0.03(+0.12%) |
Nov 25, 2019 | 22.90 | 23.51 | 22.68 | 23.31 | 110,352 | +0.52(+2.28%) |
Nov 22, 2019 | 22.77 | 22.95 | 22.52 | 22.79 | 149,538 | +0.00(+0.00%) |
Nov 21, 2019 | 22.61 | 22.81 | 22.33 | 22.79 | 174,660 | +0.19(+0.85%) |
Nov 20, 2019 | 22.26 | 22.95 | 22.10 | 22.59 | 148,113 | +0.25(+1.12%) |
Nov 19, 2019 | 22.30 | 22.58 | 21.89 | 22.34 | 177,831 | +0.05(+0.22%) |
Nov 18, 2019 | 22.28 | 22.36 | 21.79 | 22.30 | 110,635 | -0.11(-0.47%) |
Nov 15, 2019 | 22.41 | 22.58 | 22.20 | 22.40 | 109,633 | +0.09(+0.39%) |
Nov 14, 2019 | 22.59 | 22.77 | 22.26 | 22.32 | 106,981 | -0.33(-1.45%) |
Nov 13, 2019 | 22.70 | 22.86 | 22.29 | 22.64 | 74,622 | -0.30(-1.30%) |
Nov 12, 2019 | 23.10 | 23.27 | 22.77 | 22.94 | 153,465 | -0.18(-0.79%) |
Nov 11, 2019 | 22.92 | 23.50 | 22.77 | 23.12 | 97,773 | +0.20(+0.88%) |
Nov 08, 2019 | 23.01 | 23.27 | 22.74 | 22.92 | 70,456 | -0.10(-0.42%) |
Nov 07, 2019 | 23.22 | 23.34 | 22.91 | 23.02 | 61,441 | -0.01(-0.04%) |
Nov 06, 2019 | 22.97 | 23.15 | 22.74 | 23.03 | 152,480 | +0.04(+0.17%) |
Nov 05, 2019 | 22.16 | 23.03 | 22.12 | 22.99 | 188,864 | +0.08(+0.34%) |
Nov 04, 2019 | 23.22 | 23.24 | 22.57 | 22.91 | 113,437 | -0.25(-1.08%) |
Nov 01, 2019 | 23.03 | 23.36 | 22.94 | 23.16 | 104,438 | +0.29(+1.26%) |
Oct 31, 2019 | 22.87 | 23.12 | 22.36 | 22.87 | 132,471 | +0.00(+0.00%) |
Oct 30, 2019 | 23.17 | 24.99 | 22.44 | 22.87 | 206,705 | -0.43(-1.86%) |
Oct 29, 2019 | 23.09 | 23.73 | 22.03 | 23.31 | 149,643 | -0.13(-0.53%) |
Oct 28, 2019 | 23.48 | 23.88 | 23.36 | 23.43 | 135,849 | -0.02(-0.08%) |
Oct 25, 2019 | 22.70 | 23.48 | 22.60 | 23.45 | 80,952 | +0.70(+3.09%) |
Oct 24, 2019 | 22.87 | 23.03 | 22.40 | 22.75 | 94,606 | -0.08(-0.34%) |
Oct 23, 2019 | 22.06 | 22.88 | 22.01 | 22.83 | 118,216 | +0.75(+3.40%) |
Oct 22, 2019 | 21.61 | 22.20 | 21.32 | 22.07 | 102,827 | +0.39(+1.82%) |
Oct 21, 2019 | 21.36 | 21.73 | 21.21 | 21.68 | 147,859 | +0.55(+2.60%) |
Oct 18, 2019 | 21.11 | 21.35 | 21.05 | 21.13 | 101,528 | -0.02(-0.09%) |
Oct 17, 2019 | 21.04 | 21.20 | 20.96 | 21.15 | 92,176 | +0.19(+0.92%) |
Oct 16, 2019 | 20.93 | 21.10 | 20.81 | 20.96 | 62,703 | -0.01(-0.05%) |
Oct 15, 2019 | 20.91 | 21.17 | 20.77 | 20.97 | 78,603 | +0.06(+0.28%) |
Oct 14, 2019 | 20.75 | 21.04 | 20.45 | 20.91 | 101,102 | +0.16(+0.79%) |
Oct 11, 2019 | 20.82 | 21.43 | 20.70 | 20.75 | 153,591 | +0.27(+1.32%) |
Oct 10, 2019 | 20.26 | 20.76 | 20.17 | 20.48 | 71,011 | +0.43(+2.16%) |
Oct 09, 2019 | 20.24 | 20.34 | 19.96 | 20.04 | 126,079 | +0.02(+0.10%) |
Oct 08, 2019 | 19.95 | 20.40 | 19.71 | 20.03 | 219,516 | -0.17(-0.86%) |
Oct 07, 2019 | 20.11 | 20.46 | 20.11 | 20.20 | 110,387 | -0.04(-0.19%) |
Oct 04, 2019 | 19.89 | 20.29 | 19.82 | 20.24 | 62,558 | +0.41(+2.09%) |
Oct 03, 2019 | 19.78 | 19.87 | 19.30 | 19.82 | 88,187 | -0.13(-0.63%) |
Oct 02, 2019 | 19.83 | 20.12 | 19.61 | 19.95 | 146,320 | -0.13(-0.67%) |
Oct 01, 2019 | 21.01 | 21.31 | 19.96 | 20.08 | 123,631 | -0.87(-4.13%) |
Sep 30, 2019 | 21.15 | 21.18 | 20.75 | 20.95 | 100,186 | -0.18(-0.87%) |
Sep 27, 2019 | 21.16 | 21.44 | 21.06 | 21.13 | 62,039 | -0.01(-0.05%) |
Sep 26, 2019 | 21.37 | 21.37 | 20.83 | 21.14 | 143,111 | -0.35(-1.61%) |
Sep 25, 2019 | 20.96 | 21.56 | 20.70 | 21.49 | 175,927 | +0.35(+1.64%) |
Sep 24, 2019 | 21.61 | 21.77 | 20.95 | 21.14 | 169,322 | -0.53(-2.44%) |
Sep 23, 2019 | 21.55 | 21.95 | 21.54 | 21.67 | 101,563 | -0.06(-0.27%) |
Sep 20, 2019 | 22.01 | 22.09 | 21.44 | 21.73 | 173,959 | -0.25(-1.14%) |
Sep 19, 2019 | 21.85 | 22.15 | 21.71 | 21.98 | 111,972 | +0.13(+0.62%) |
Sep 18, 2019 | 21.92 | 22.16 | 21.50 | 21.84 | 207,171 | -0.20(-0.92%) |
Sep 17, 2019 | 22.38 | 22.38 | 21.57 | 22.05 | 139,068 | -0.40(-1.80%) |
Sep 16, 2019 | 22.45 | 22.69 | 22.33 | 22.45 | 168,496 | -0.13(-0.60%) |
Sep 13, 2019 | 23.03 | 23.27 | 22.51 | 22.59 | 221,450 | -0.21(-0.93%) |
Sep 12, 2019 | 22.62 | 22.94 | 22.24 | 22.80 | 251,672 | +0.14(+0.64%) |
Sep 11, 2019 | 22.49 | 23.01 | 22.35 | 22.65 | 292,033 | +0.32(+1.42%) |
Sep 10, 2019 | 21.82 | 22.49 | 21.57 | 22.33 | 272,294 | +0.54(+2.47%) |
Sep 09, 2019 | 21.42 | 22.01 | 21.31 | 21.80 | 210,922 | +0.50(+2.35%) |
Sep 06, 2019 | 21.12 | 21.35 | 20.89 | 21.30 | 124,702 | +0.16(+0.77%) |
Sep 05, 2019 | 20.69 | 21.23 | 20.64 | 21.13 | 201,230 | +0.73(+3.59%) |
Sep 04, 2019 | 20.25 | 20.44 | 19.79 | 20.40 | 169,044 | +0.36(+1.78%) |
Sep 03, 2019 | 20.21 | 20.23 | 19.72 | 20.04 | 93,440 | -0.34(-1.65%) |
Aug 30, 2019 | 20.43 | 20.55 | 20.09 | 20.38 | 89,889 | +0.08(+0.38%) |
Aug 29, 2019 | 19.98 | 20.45 | 19.67 | 20.30 | 134,361 | +0.62(+3.13%) |
Aug 28, 2019 | 19.17 | 19.89 | 19.17 | 19.69 | 117,556 | +0.43(+2.25%) |
Aug 27, 2019 | 19.45 | 19.56 | 18.92 | 19.26 | 150,627 | -0.11(-0.55%) |
Aug 26, 2019 | 19.43 | 19.57 | 19.08 | 19.36 | 180,539 | +0.13(+0.65%) |
Aug 23, 2019 | 18.76 | 19.73 | 18.61 | 19.24 | 254,184 | +0.59(+3.15%) |
Aug 22, 2019 | 18.64 | 18.87 | 18.26 | 18.65 | 104,129 | +0.01(+0.05%) |
Aug 21, 2019 | 18.75 | 18.82 | 18.50 | 18.64 | 82,362 | +0.09(+0.47%) |
Aug 20, 2019 | 18.60 | 18.83 | 18.29 | 18.55 | 132,419 | -0.16(-0.87%) |
Aug 19, 2019 | 18.61 | 18.90 | 18.52 | 18.72 | 147,255 | +0.33(+1.78%) |
Aug 16, 2019 | 17.51 | 18.71 | 17.46 | 18.39 | 283,697 | +0.95(+5.46%) |
Aug 15, 2019 | 17.85 | 17.86 | 17.28 | 17.44 | 215,228 | -0.40(-2.27%) |
Aug 14, 2019 | 17.95 | 18.05 | 17.20 | 17.84 | 217,157 | -0.36(-1.96%) |
Aug 13, 2019 | 18.33 | 18.85 | 18.07 | 18.20 | 247,131 | -0.34(-1.82%) |
Aug 12, 2019 | 18.75 | 18.84 | 17.76 | 18.53 | 175,635 | -0.37(-1.93%) |
Aug 09, 2019 | 19.15 | 19.18 | 18.16 | 18.90 | 296,271 | -0.39(-2.00%) |
Aug 08, 2019 | 20.21 | 20.21 | 19.15 | 19.28 | 705,443 | -1.21(-5.92%) |
Aug 07, 2019 | 20.85 | 20.87 | 19.66 | 20.50 | 124,899 | -0.67(-3.18%) |
Aug 06, 2019 | 20.76 | 21.21 | 20.76 | 21.17 | 68,713 | +0.51(+2.47%) |
Aug 05, 2019 | 21.07 | 21.22 | 20.16 | 20.66 | 182,162 | -0.79(-3.68%) |
Aug 02, 2019 | 21.41 | 21.59 | 21.05 | 21.45 | 152,136 | -0.17(-0.80%) |
Aug 01, 2019 | 22.03 | 22.13 | 21.54 | 21.62 | 103,792 | -0.32(-1.45%) |
Jul 31, 2019 | 22.10 | 22.49 | 21.83 | 21.94 | 85,062 | -0.20(-0.91%) |
Jul 30, 2019 | 21.68 | 22.31 | 21.68 | 22.14 | 97,686 | +0.23(+1.05%) |
Jul 29, 2019 | 21.80 | 22.23 | 21.68 | 21.91 | 92,968 | -0.04(-0.18%) |
Jul 26, 2019 | 22.60 | 22.63 | 21.95 | 21.95 | 106,204 | -0.63(-2.77%) |
Jul 25, 2019 | 23.20 | 23.20 | 22.33 | 22.58 | 80,795 | -0.69(-2.98%) |
Jul 24, 2019 | 22.44 | 23.37 | 22.39 | 23.27 | 87,049 | +0.65(+2.89%) |
Jul 23, 2019 | 21.85 | 22.72 | 21.84 | 22.61 | 116,735 | +0.85(+3.89%) |
Jul 22, 2019 | 21.72 | 21.95 | 21.39 | 21.77 | 142,372 | +0.08(+0.36%) |
Jul 19, 2019 | 21.89 | 22.14 | 21.67 | 21.69 | 118,674 | -0.21(-0.97%) |
Jul 18, 2019 | 22.43 | 22.58 | 21.72 | 21.90 | 139,888 | -0.65(-2.90%) |
Jul 17, 2019 | 23.03 | 23.03 | 22.49 | 22.56 | 73,952 | -0.54(-2.33%) |
Jul 16, 2019 | 22.88 | 23.85 | 22.66 | 23.09 | 111,569 | +0.23(+1.01%) |
Jul 15, 2019 | 22.82 | 22.97 | 22.37 | 22.86 | 59,765 | +0.12(+0.51%) |
Jul 12, 2019 | 22.65 | 22.95 | 22.57 | 22.75 | 59,960 | +0.20(+0.90%) |
Jul 11, 2019 | 22.73 | 22.83 | 22.42 | 22.55 | 68,138 | -0.15(-0.68%) |
Jul 10, 2019 | 22.90 | 22.97 | 22.41 | 22.70 | 86,298 | -0.14(-0.63%) |
Jul 09, 2019 | 22.54 | 22.89 | 22.33 | 22.84 | 92,591 | +0.21(+0.94%) |
Jul 08, 2019 | 23.11 | 23.18 | 22.49 | 22.63 | 73,886 | -0.56(-2.41%) |
Jul 05, 2019 | 23.24 | 23.27 | 22.69 | 23.19 | 83,862 | -0.16(-0.70%) |
Jul 03, 2019 | 23.71 | 23.71 | 23.03 | 23.35 | 46,763 | -0.24(-1.02%) |
Jul 02, 2019 | 24.91 | 25.03 | 23.46 | 23.60 | 132,343 | -1.29(-5.18%) |
Jul 01, 2019 | 24.01 | 25.01 | 24.01 | 24.88 | 182,755 | +1.00(+4.19%) |
Jun 28, 2019 | 23.86 | 23.97 | 23.53 | 23.88 | 410,893 | +0.03(+0.12%) |
Jun 27, 2019 | 23.50 | 23.89 | 23.39 | 23.86 | 78,688 | +0.47(+2.02%) |
Jun 26, 2019 | 23.14 | 23.54 | 22.85 | 23.38 | 122,114 | +0.39(+1.72%) |
Jun 25, 2019 | 23.08 | 23.11 | 22.80 | 22.99 | 119,239 | -0.06(-0.25%) |
Jun 24, 2019 | 23.28 | 23.72 | 23.02 | 23.05 | 138,195 | -0.38(-1.60%) |
Jun 21, 2019 | 22.98 | 23.48 | 22.95 | 23.42 | 187,988 | +0.18(+0.79%) |
Jun 20, 2019 | 23.48 | 23.48 | 23.09 | 23.24 | 64,569 | +0.10(+0.42%) |
Jun 19, 2019 | 23.19 | 23.27 | 22.77 | 23.14 | 69,462 | +0.03(+0.13%) |
Jun 18, 2019 | 22.91 | 23.47 | 22.82 | 23.11 | 83,542 | +0.35(+1.52%) |
Jun 17, 2019 | 22.63 | 22.92 | 22.33 | 22.77 | 93,462 | +0.11(+0.47%) |
Jun 14, 2019 | 22.70 | 22.76 | 22.36 | 22.66 | 113,063 | -0.10(-0.42%) |
Jun 13, 2019 | 22.77 | 23.10 | 22.71 | 22.76 | 59,039 | -0.05(-0.21%) |
Jun 12, 2019 | 22.64 | 23.17 | 22.52 | 22.81 | 232,879 | +0.15(+0.68%) |
Jun 11, 2019 | 22.64 | 22.97 | 22.56 | 22.65 | 69,238 | +0.16(+0.73%) |
Jun 10, 2019 | 22.13 | 22.57 | 22.03 | 22.49 | 108,497 | +0.50(+2.28%) |
Jun 07, 2019 | 21.90 | 22.01 | 21.71 | 21.99 | 161,904 | +0.15(+0.71%) |
Jun 06, 2019 | 21.71 | 21.95 | 21.65 | 21.83 | 153,047 | +0.04(+0.18%) |
Jun 05, 2019 | 22.28 | 22.49 | 21.68 | 21.80 | 87,086 | -0.46(-2.08%) |
Jun 04, 2019 | 22.15 | 22.56 | 21.72 | 22.26 | 195,713 | +0.32(+1.45%) |
Jun 03, 2019 | 21.66 | 22.05 | 21.66 | 21.94 | 320,142 | +0.27(+1.24%) |
May 31, 2019 | 22.13 | 22.13 | 21.65 | 21.67 | 248,988 | -0.75(-3.35%) |
May 30, 2019 | 21.74 | 22.43 | 21.74 | 22.42 | 264,312 | +0.65(+3.01%) |
May 29, 2019 | 21.63 | 22.15 | 21.45 | 21.77 | 252,982 | +0.04(+0.18%) |
May 28, 2019 | 21.73 | 22.01 | 21.46 | 21.73 | 235,153 | -0.08(-0.35%) |
May 24, 2019 | 22.14 | 22.14 | 21.55 | 21.81 | 182,792 | -0.15(-0.70%) |
May 23, 2019 | 21.03 | 21.97 | 20.97 | 21.96 | 295,212 | +0.67(+3.16%) |
May 22, 2019 | 21.51 | 21.72 | 21.18 | 21.29 | 192,711 | -0.30(-1.38%) |
May 21, 2019 | 22.48 | 22.48 | 21.23 | 21.58 | 211,520 | -0.75(-3.36%) |
May 20, 2019 | 22.39 | 22.78 | 22.14 | 22.33 | 107,976 | -0.17(-0.77%) |
May 17, 2019 | 22.47 | 23.06 | 22.45 | 22.51 | 106,204 | -0.20(-0.89%) |
May 16, 2019 | 22.86 | 23.40 | 22.65 | 22.71 | 71,785 | -0.26(-1.13%) |
May 15, 2019 | 22.41 | 23.15 | 22.41 | 22.97 | 136,504 | +0.44(+1.96%) |
May 14, 2019 | 21.98 | 22.74 | 21.98 | 22.53 | 133,743 | +0.62(+2.81%) |
May 13, 2019 | 21.94 | 22.23 | 21.73 | 21.91 | 122,971 | -0.50(-2.23%) |
May 10, 2019 | 22.19 | 22.43 | 21.66 | 22.41 | 111,296 | -0.01(-0.04%) |
May 09, 2019 | 22.28 | 22.57 | 21.82 | 22.42 | 123,525 | -0.02(-0.09%) |
May 08, 2019 | 22.47 | 22.61 | 22.22 | 22.44 | 82,798 | -0.06(-0.26%) |
May 07, 2019 | 22.99 | 23.10 | 22.26 | 22.50 | 186,585 | -0.60(-2.58%) |
May 06, 2019 | 22.86 | 23.31 | 22.69 | 23.09 | 87,946 | -0.18(-0.79%) |
May 03, 2019 | 22.86 | 23.32 | 22.69 | 23.28 | 124,390 | +0.58(+2.54%) |
May 02, 2019 | 22.46 | 22.98 | 22.42 | 22.70 | 157,594 | +0.06(+0.25%) |
May 01, 2019 | 23.90 | 24.30 | 22.05 | 22.64 | 403,937 | -1.25(-5.24%) |
Apr 30, 2019 | 24.50 | 24.77 | 23.85 | 23.89 | 383,248 | -0.70(-2.86%) |
Apr 29, 2019 | 24.38 | 24.99 | 24.34 | 24.60 | 135,450 | +0.14(+0.59%) |
Apr 26, 2019 | 24.10 | 24.47 | 23.89 | 24.45 | 59,233 | +0.25(+1.03%) |
Apr 25, 2019 | 24.53 | 24.63 | 23.89 | 24.20 | 81,415 | -0.62(-2.48%) |
Apr 24, 2019 | 24.80 | 25.00 | 24.32 | 24.82 | 131,177 | +0.05(+0.19%) |
Apr 23, 2019 | 24.32 | 25.31 | 24.32 | 24.77 | 150,801 | +0.42(+1.74%) |
Apr 22, 2019 | 24.02 | 24.37 | 23.83 | 24.35 | 118,795 | +0.20(+0.84%) |
Apr 18, 2019 | 24.30 | 24.60 | 24.00 | 24.14 | 151,617 | -0.21(-0.87%) |
Apr 17, 2019 | 24.12 | 24.61 | 24.12 | 24.36 | 83,652 | +0.21(+0.88%) |
Apr 16, 2019 | 24.23 | 24.36 | 23.82 | 24.14 | 67,805 | +0.00(+0.00%) |
Apr 15, 2019 | 24.05 | 24.38 | 23.82 | 24.14 | 87,067 | +0.08(+0.32%) |
Apr 12, 2019 | 24.54 | 24.54 | 23.98 | 24.07 | 91,967 | -0.26(-1.07%) |
Apr 11, 2019 | 24.23 | 24.47 | 23.96 | 24.33 | 124,878 | +0.10(+0.40%) |
Apr 10, 2019 | 23.72 | 24.31 | 23.72 | 24.23 | 230,764 | +0.54(+2.27%) |
Apr 09, 2019 | 23.66 | 23.95 | 23.58 | 23.69 | 190,960 | -0.03(-0.12%) |
Apr 08, 2019 | 23.53 | 24.12 | 23.38 | 23.72 | 191,108 | +0.16(+0.69%) |
Apr 05, 2019 | 23.62 | 23.68 | 23.02 | 23.56 | 209,291 | +0.04(+0.16%) |
Apr 04, 2019 | 22.98 | 23.53 | 22.69 | 23.52 | 167,668 | +0.56(+2.43%) |
Apr 03, 2019 | 23.01 | 23.16 | 22.66 | 22.96 | 111,361 | +0.08(+0.34%) |
Apr 02, 2019 | 23.04 | 23.06 | 22.45 | 22.88 | 107,864 | -0.11(-0.46%) |
Apr 01, 2019 | 22.57 | 23.37 | 22.57 | 22.99 | 159,836 | +0.66(+2.97%) |
Mar 29, 2019 | 22.21 | 22.55 | 21.95 | 22.33 | 225,399 | +0.32(+1.44%) |
Mar 28, 2019 | 22.09 | 22.53 | 21.71 | 22.01 | 240,118 | -0.09(-0.39%) |
Mar 27, 2019 | 21.26 | 22.22 | 21.22 | 22.09 | 183,927 | +0.88(+4.13%) |
Mar 26, 2019 | 21.42 | 21.55 | 21.13 | 21.22 | 187,798 | -0.05(-0.23%) |
Mar 25, 2019 | 21.31 | 21.48 | 21.17 | 21.27 | 153,375 | -0.09(-0.41%) |
Mar 22, 2019 | 21.95 | 21.99 | 21.19 | 21.35 | 211,993 | -0.74(-3.35%) |
Mar 21, 2019 | 21.78 | 22.35 | 21.64 | 22.09 | 100,530 | +0.23(+1.06%) |
Mar 20, 2019 | 21.90 | 22.09 | 21.62 | 21.86 | 151,644 | -0.13(-0.57%) |
Mar 19, 2019 | 22.41 | 22.44 | 21.86 | 21.99 | 145,005 | -0.33(-1.47%) |
Mar 18, 2019 | 21.98 | 22.57 | 21.75 | 22.32 | 144,420 | +0.34(+1.53%) |
Mar 15, 2019 | 22.41 | 22.70 | 21.94 | 21.98 | 247,533 | -0.29(-1.30%) |
Mar 14, 2019 | 22.40 | 22.52 | 21.91 | 22.27 | 269,358 | -0.15(-0.69%) |
Mar 13, 2019 | 23.10 | 23.33 | 22.41 | 22.42 | 174,706 | -0.62(-2.67%) |
Mar 12, 2019 | 23.37 | 23.58 | 22.94 | 23.04 | 174,767 | -0.29(-1.24%) |
Mar 11, 2019 | 23.02 | 23.52 | 22.84 | 23.33 | 104,898 | +0.30(+1.30%) |
Mar 08, 2019 | 22.98 | 23.13 | 22.58 | 23.03 | 109,530 | -0.10(-0.42%) |
Mar 07, 2019 | 22.99 | 23.30 | 22.76 | 23.12 | 97,668 | +0.14(+0.63%) |
Mar 06, 2019 | 23.23 | 23.49 | 22.84 | 22.98 | 130,415 | -0.35(-1.49%) |
Mar 05, 2019 | 23.76 | 23.93 | 23.23 | 23.33 | 176,902 | -0.43(-1.82%) |
Mar 04, 2019 | 23.84 | 24.32 | 23.69 | 23.76 | 241,163 | -0.02(-0.08%) |
Mar 01, 2019 | 23.07 | 25.19 | 23.05 | 23.78 | 557,106 | +1.11(+4.88%) |
Feb 28, 2019 | 22.61 | 22.88 | 22.13 | 22.67 | 183,457 | -0.08(-0.34%) |
Feb 27, 2019 | 21.56 | 23.47 | 21.56 | 22.75 | 321,100 | +1.21(+5.63%) |
Feb 26, 2019 | 20.88 | 22.13 | 20.67 | 21.54 | 604,956 | +0.72(+3.47%) |
Feb 25, 2019 | 21.47 | 21.88 | 20.44 | 20.81 | 552,538 | -0.51(-2.39%) |
Feb 22, 2019 | 21.93 | 22.00 | 21.17 | 21.32 | 649,074 | -0.82(-3.69%) |
Feb 21, 2019 | 23.15 | 23.15 | 21.28 | 22.14 | 1,296,999 | -3.43(-13.40%) |
Feb 20, 2019 | 24.87 | 25.63 | 24.87 | 25.57 | 215,691 | +0.59(+2.35%) |
Feb 19, 2019 | 25.14 | 25.34 | 24.61 | 24.98 | 314,052 | -0.23(-0.92%) |
Feb 15, 2019 | 24.95 | 25.35 | 24.43 | 25.21 | 273,929 | +0.51(+2.06%) |
Feb 14, 2019 | 24.63 | 25.23 | 24.26 | 24.70 | 93,593 | -0.02(-0.08%) |
Feb 13, 2019 | 25.12 | 25.30 | 24.24 | 24.72 | 213,819 | -0.16(-0.66%) |
Feb 12, 2019 | 24.80 | 25.55 | 24.80 | 24.88 | 283,462 | +0.15(+0.62%) |
Feb 11, 2019 | 23.67 | 24.80 | 23.30 | 24.73 | 152,767 | +1.17(+4.98%) |
Feb 08, 2019 | 23.33 | 23.61 | 23.18 | 23.56 | 89,785 | +0.05(+0.20%) |
Feb 07, 2019 | 23.38 | 23.73 | 23.07 | 23.51 | 138,265 | +0.08(+0.33%) |
Feb 06, 2019 | 23.18 | 23.78 | 23.03 | 23.43 | 360,788 | +0.24(+1.04%) |
Feb 05, 2019 | 23.13 | 23.45 | 22.83 | 23.19 | 208,592 | +0.09(+0.37%) |
Feb 04, 2019 | 23.56 | 23.56 | 22.93 | 23.10 | 140,227 | -0.51(-2.16%) |