Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.25 | 21.97 | 20.71 | 21.19 | 821,891 | -0.94(-4.25%) |
Apr 29, 2020 | 21.89 | 22.30 | 21.89 | 22.13 | 606,473 | +0.53(+2.45%) |
Apr 28, 2020 | 21.61 | 21.95 | 21.55 | 21.60 | 933,306 | +0.13(+0.61%) |
Apr 27, 2020 | 21.26 | 21.50 | 21.22 | 21.47 | 813,219 | +0.99(+4.83%) |
Apr 24, 2020 | 20.32 | 20.75 | 20.32 | 20.48 | 599,600 | -0.15(-0.73%) |
Apr 23, 2020 | 20.50 | 20.90 | 20.50 | 20.63 | 473,221 | +0.17(+0.83%) |
Apr 22, 2020 | 20.12 | 20.79 | 20.12 | 20.46 | 719,015 | -0.47(-2.25%) |
Apr 21, 2020 | 21.30 | 21.30 | 20.70 | 20.93 | 1,341,692 | -1.33(-5.97%) |
Apr 20, 2020 | 21.96 | 22.60 | 21.95 | 22.26 | 1,838,285 | +0.58(+2.68%) |
Apr 17, 2020 | 21.56 | 21.72 | 21.49 | 21.68 | 1,457,400 | +1.24(+6.07%) |
Apr 16, 2020 | 20.24 | 20.45 | 20.24 | 20.44 | 2,030,432 | +0.71(+3.60%) |
Apr 15, 2020 | 19.70 | 19.85 | 19.46 | 19.73 | 967,237 | -0.75(-3.66%) |
Apr 14, 2020 | 20.32 | 20.50 | 20.21 | 20.48 | 1,522,699 | +1.85(+9.93%) |
Apr 13, 2020 | 18.35 | 18.72 | 18.09 | 18.63 | 1,387,600 | -0.77(-3.97%) |
Apr 09, 2020 | 18.62 | 19.49 | 18.62 | 19.40 | 647,700 | +0.55(+2.92%) |
Apr 08, 2020 | 18.80 | 18.90 | 18.53 | 18.85 | 727,698 | -0.05(-0.26%) |
Apr 07, 2020 | 19.01 | 19.59 | 18.86 | 18.90 | 1,045,390 | +0.31(+1.67%) |
Apr 06, 2020 | 18.06 | 18.67 | 18.06 | 18.59 | 716,410 | +1.49(+8.71%) |
Apr 03, 2020 | 16.87 | 17.45 | 16.87 | 17.10 | 3,393,100 | -0.31(-1.78%) |
Apr 02, 2020 | 17.25 | 17.55 | 17.10 | 17.41 | 1,055,620 | +0.81(+4.88%) |
Apr 01, 2020 | 17.00 | 17.37 | 16.56 | 16.60 | 1,184,620 | -1.04(-5.90%) |
Mar 31, 2020 | 17.20 | 17.75 | 17.06 | 17.64 | 1,130,384 | +0.17(+0.97%) |
Mar 30, 2020 | 16.62 | 17.89 | 16.62 | 17.47 | 1,787,018 | +0.02(+0.09%) |
Mar 27, 2020 | 16.88 | 17.64 | 16.88 | 17.45 | 984,000 | -0.43(-2.38%) |
Mar 26, 2020 | 17.00 | 17.89 | 17.00 | 17.88 | 1,295,815 | -0.27(-1.49%) |
Mar 25, 2020 | 18.00 | 18.74 | 17.80 | 18.15 | 1,850,126 | +0.42(+2.40%) |
Mar 24, 2020 | 17.50 | 18.45 | 17.35 | 17.73 | 2,806,874 | +1.93(+12.18%) |
Mar 23, 2020 | 15.52 | 15.82 | 15.00 | 15.80 | 3,241,534 | +2.74(+20.93%) |
Mar 20, 2020 | 13.28 | 14.17 | 13.05 | 13.06 | 2,860,200 | +0.26(+2.07%) |
Mar 19, 2020 | 12.58 | 13.58 | 12.20 | 12.80 | 5,687,391 | -1.60(-11.11%) |
Mar 18, 2020 | 15.05 | 15.05 | 13.37 | 14.40 | 2,874,518 | -2.62(-15.39%) |
Mar 17, 2020 | 16.61 | 17.21 | 16.44 | 17.02 | 1,226,737 | +0.53(+3.21%) |
Mar 16, 2020 | 16.36 | 17.23 | 15.87 | 16.49 | 1,610,056 | -2.16(-11.58%) |
Mar 13, 2020 | 18.70 | 18.75 | 17.70 | 18.65 | 1,611,500 | +1.56(+9.13%) |
Mar 12, 2020 | 17.50 | 17.99 | 16.73 | 17.09 | 3,497,385 | -2.57(-13.07%) |
Mar 11, 2020 | 20.00 | 20.15 | 19.36 | 19.66 | 1,137,057 | -1.51(-7.13%) |
Mar 10, 2020 | 20.71 | 21.26 | 20.42 | 21.17 | 2,112,734 | +0.73(+3.57%) |
Mar 09, 2020 | 20.25 | 20.90 | 19.76 | 20.44 | 2,258,495 | -1.73(-7.82%) |
Mar 06, 2020 | 22.18 | 22.33 | 21.81 | 22.18 | 1,881,500 | -1.12(-4.83%) |
Mar 05, 2020 | 23.05 | 23.45 | 23.01 | 23.30 | 1,089,154 | -0.47(-1.98%) |
Mar 04, 2020 | 23.15 | 23.81 | 23.15 | 23.77 | 1,198,729 | +0.41(+1.76%) |
Mar 03, 2020 | 23.75 | 23.99 | 22.91 | 23.36 | 2,562,671 | -0.26(-1.10%) |
Mar 02, 2020 | 22.80 | 23.64 | 22.70 | 23.62 | 1,250,756 | +0.62(+2.70%) |
Feb 28, 2020 | 22.54 | 23.00 | 22.40 | 23.00 | 1,910,400 | -0.14(-0.61%) |
Feb 27, 2020 | 23.48 | 23.91 | 23.14 | 23.14 | 2,195,705 | -1.17(-4.81%) |
Feb 26, 2020 | 24.01 | 24.65 | 24.00 | 24.31 | 1,617,782 | +0.26(+1.08%) |
Feb 25, 2020 | 24.45 | 24.54 | 23.87 | 24.05 | 1,593,058 | +0.04(+0.17%) |
Feb 24, 2020 | 23.90 | 24.23 | 23.73 | 24.01 | 4,036,500 | -1.14(-4.53%) |
Feb 21, 2020 | 25.11 | 25.27 | 24.79 | 25.15 | 1,227,100 | +0.39(+1.58%) |
Feb 20, 2020 | 24.63 | 25.00 | 24.45 | 24.76 | 4,749,687 | +0.01(+0.04%) |
Feb 19, 2020 | 24.27 | 25.00 | 24.27 | 24.75 | 3,126,539 | +0.39(+1.62%) |
Feb 18, 2020 | 23.60 | 24.40 | 23.60 | 24.36 | 2,314,675 | -0.50(-1.99%) |
Feb 14, 2020 | 25.10 | 25.18 | 24.52 | 24.85 | 2,594,000 | -0.52(-2.05%) |
Feb 13, 2020 | 24.89 | 25.46 | 24.85 | 25.37 | 5,313,246 | -1.28(-4.80%) |
Feb 12, 2020 | 25.85 | 26.85 | 25.60 | 26.65 | 3,418,784 | +0.19(+0.72%) |
Feb 11, 2020 | 25.95 | 26.46 | 25.75 | 26.46 | 4,075,552 | +2.92(+12.40%) |
Feb 10, 2020 | 23.30 | 23.67 | 23.25 | 23.54 | 1,507,113 | +0.38(+1.64%) |
Feb 07, 2020 | 23.19 | 23.35 | 23.02 | 23.16 | 2,232,800 | -0.04(-0.17%) |
Feb 06, 2020 | 21.59 | 23.27 | 21.26 | 23.20 | 3,270,199 | +2.10(+9.96%) |
Feb 05, 2020 | 20.79 | 21.27 | 20.79 | 21.10 | 354,391 | -0.05(-0.25%) |
Feb 04, 2020 | 20.90 | 21.26 | 20.86 | 21.15 | 1,345,893 | +0.35(+1.68%) |
Feb 03, 2020 | 20.32 | 20.92 | 20.32 | 20.80 | 691,622 | +0.40(+1.96%) |
Jan 31, 2020 | 20.68 | 20.68 | 20.26 | 20.40 | 412,300 | -0.55(-2.60%) |
Jan 30, 2020 | 21.15 | 21.15 | 20.66 | 20.95 | 500,778 | -0.57(-2.67%) |
Jan 29, 2020 | 21.39 | 21.59 | 21.31 | 21.52 | 595,873 | +0.31(+1.46%) |
Jan 28, 2020 | 20.95 | 21.29 | 20.95 | 21.21 | 520,879 | +0.59(+2.86%) |
Jan 27, 2020 | 20.38 | 20.88 | 20.38 | 20.62 | 837,169 | -0.82(-3.85%) |
Jan 24, 2020 | 21.75 | 21.84 | 21.39 | 21.45 | 884,200 | -0.32(-1.45%) |
Jan 23, 2020 | 21.75 | 21.80 | 21.55 | 21.76 | 533,136 | -0.28(-1.27%) |
Jan 22, 2020 | 22.20 | 22.20 | 21.99 | 22.04 | 329,685 | -0.02(-0.09%) |
Jan 21, 2020 | 22.10 | 22.20 | 22.05 | 22.06 | 998,704 | -0.16(-0.70%) |
Jan 17, 2020 | 22.09 | 22.23 | 22.09 | 22.21 | 429,000 | -0.07(-0.34%) |
Jan 16, 2020 | 22.36 | 22.36 | 22.15 | 22.29 | 451,597 | -0.30(-1.33%) |
Jan 15, 2020 | 22.50 | 22.75 | 22.50 | 22.59 | 339,760 | -0.21(-0.92%) |
Jan 14, 2020 | 22.94 | 22.94 | 22.75 | 22.80 | 374,961 | +0.24(+1.06%) |
Jan 13, 2020 | 22.40 | 22.59 | 22.38 | 22.56 | 929,044 | +0.18(+0.80%) |
Jan 10, 2020 | 22.06 | 22.56 | 22.06 | 22.38 | 1,318,000 | +0.49(+2.24%) |
Jan 09, 2020 | 21.85 | 22.00 | 21.84 | 21.89 | 611,542 | +0.51(+2.39%) |
Jan 08, 2020 | 21.20 | 21.47 | 21.06 | 21.38 | 775,703 | +0.11(+0.52%) |
Jan 07, 2020 | 21.30 | 21.36 | 21.20 | 21.27 | 261,735 | +0.11(+0.52%) |
Jan 06, 2020 | 21.19 | 21.38 | 21.00 | 21.16 | 583,008 | -0.52(-2.40%) |
Jan 03, 2020 | 21.78 | 21.80 | 21.63 | 21.68 | 803,300 | -0.31(-1.41%) |
Jan 02, 2020 | 21.71 | 22.00 | 21.71 | 21.99 | 835,783 | +0.45(+2.09%) |
Dec 31, 2019 | 21.46 | 21.59 | 21.45 | 21.54 | 374,400 | +0.02(+0.12%) |
Dec 30, 2019 | 21.55 | 21.70 | 21.50 | 21.52 | 512,791 | -0.16(-0.72%) |
Dec 27, 2019 | 21.70 | 21.85 | 21.55 | 21.67 | 505,200 | +0.27(+1.24%) |
Dec 26, 2019 | 21.20 | 21.45 | 21.20 | 21.41 | 270,908 | +0.11(+0.49%) |
Dec 24, 2019 | 21.13 | 21.33 | 21.13 | 21.30 | 307,300 | +0.23(+1.12%) |
Dec 23, 2019 | 21.44 | 21.44 | 21.03 | 21.07 | 487,904 | -0.31(-1.47%) |
Dec 20, 2019 | 21.35 | 21.43 | 21.34 | 21.38 | 394,100 | -0.13(-0.60%) |
Dec 19, 2019 | 21.40 | 21.54 | 21.34 | 21.51 | 697,554 | +0.46(+2.19%) |
Dec 18, 2019 | 20.91 | 21.10 | 20.91 | 21.05 | 659,837 | +0.41(+1.99%) |
Dec 17, 2019 | 20.44 | 20.67 | 20.44 | 20.64 | 485,705 | +0.25(+1.23%) |
Dec 16, 2019 | 20.20 | 20.45 | 20.20 | 20.39 | 404,523 | +0.45(+2.26%) |
Dec 13, 2019 | 19.95 | 20.09 | 19.76 | 19.94 | 372,800 | -0.04(-0.18%) |
Dec 12, 2019 | 19.86 | 20.10 | 19.86 | 19.98 | 625,322 | +0.18(+0.89%) |
Dec 11, 2019 | 19.74 | 19.81 | 19.61 | 19.80 | 507,595 | +0.12(+0.61%) |
Dec 10, 2019 | 19.69 | 19.82 | 19.63 | 19.68 | 693,747 | -0.14(-0.68%) |
Dec 09, 2019 | 19.70 | 20.03 | 19.70 | 19.82 | 614,757 | +0.12(+0.63%) |
Dec 06, 2019 | 19.58 | 19.75 | 19.58 | 19.69 | 324,100 | +0.16(+0.82%) |
Dec 05, 2019 | 19.60 | 19.60 | 19.45 | 19.53 | 540,087 | +0.08(+0.41%) |
Dec 04, 2019 | 19.32 | 19.50 | 19.23 | 19.45 | 1,590,680 | +0.51(+2.69%) |
Dec 03, 2019 | 18.91 | 18.98 | 18.71 | 18.94 | 1,421,879 | -0.11(-0.58%) |
Dec 02, 2019 | 19.25 | 19.30 | 18.95 | 19.05 | 1,489,999 | -0.25(-1.30%) |
Nov 29, 2019 | 19.29 | 19.46 | 19.24 | 19.30 | 937,700 | -0.20(-1.03%) |
Nov 27, 2019 | 19.24 | 19.53 | 19.24 | 19.50 | 1,143,200 | +0.29(+1.51%) |
Nov 26, 2019 | 19.40 | 19.40 | 19.21 | 19.21 | 995,577 | -0.38(-1.94%) |
Nov 25, 2019 | 19.44 | 19.62 | 19.44 | 19.59 | 861,367 | +0.54(+2.83%) |
Nov 22, 2019 | 19.02 | 19.09 | 19.01 | 19.05 | 435,800 | +0.02(+0.11%) |
Nov 21, 2019 | 19.10 | 19.20 | 18.98 | 19.03 | 554,156 | -0.32(-1.65%) |
Nov 20, 2019 | 19.42 | 19.50 | 19.31 | 19.35 | 493,351 | -0.13(-0.67%) |
Nov 19, 2019 | 19.70 | 19.73 | 19.47 | 19.48 | 791,508 | -0.33(-1.68%) |
Nov 18, 2019 | 19.70 | 19.93 | 19.65 | 19.81 | 930,849 | +0.39(+1.99%) |
Nov 15, 2019 | 19.56 | 19.62 | 19.36 | 19.43 | 831,800 | -0.13(-0.69%) |
Nov 14, 2019 | 19.65 | 19.88 | 19.50 | 19.56 | 832,321 | -0.24(-1.21%) |
Nov 13, 2019 | 19.68 | 20.00 | 19.63 | 19.80 | 720,644 | +0.36(+1.85%) |
Nov 12, 2019 | 19.51 | 19.64 | 19.40 | 19.44 | 359,984 | -0.21(-1.07%) |
Nov 11, 2019 | 19.80 | 19.80 | 19.55 | 19.65 | 637,115 | -0.25(-1.26%) |
Nov 08, 2019 | 19.65 | 19.90 | 19.65 | 19.90 | 1,431,100 | +0.48(+2.47%) |
Nov 07, 2019 | 19.40 | 19.56 | 19.40 | 19.42 | 650,994 | +0.10(+0.52%) |
Nov 06, 2019 | 18.80 | 19.42 | 18.67 | 19.32 | 1,810,871 | -0.20(-1.02%) |
Nov 05, 2019 | 19.61 | 19.70 | 19.50 | 19.52 | 611,338 | +0.06(+0.31%) |
Nov 04, 2019 | 19.41 | 19.53 | 19.38 | 19.46 | 492,637 | +0.08(+0.41%) |
Nov 01, 2019 | 19.31 | 19.39 | 19.25 | 19.38 | 548,700 | +0.42(+2.22%) |
Oct 31, 2019 | 19.04 | 19.28 | 18.85 | 18.96 | 733,662 | +0.26(+1.39%) |
Oct 30, 2019 | 18.59 | 18.75 | 18.53 | 18.70 | 688,536 | -0.12(-0.64%) |
Oct 29, 2019 | 18.60 | 18.88 | 18.60 | 18.82 | 1,278,823 | +0.47(+2.56%) |
Oct 28, 2019 | 18.40 | 18.49 | 18.33 | 18.35 | 777,126 | -0.30(-1.61%) |
Oct 25, 2019 | 18.46 | 18.65 | 18.31 | 18.65 | 1,440,800 | -0.02(-0.11%) |
Oct 24, 2019 | 18.77 | 18.83 | 18.60 | 18.67 | 1,295,609 | -0.73(-3.76%) |
Oct 23, 2019 | 19.44 | 19.44 | 19.25 | 19.40 | 991,521 | -0.36(-1.82%) |
Oct 22, 2019 | 19.69 | 19.93 | 19.69 | 19.76 | 555,434 | -0.11(-0.55%) |
Oct 21, 2019 | 19.72 | 19.96 | 19.72 | 19.87 | 892,953 | +0.22(+1.12%) |
Oct 18, 2019 | 19.80 | 19.87 | 19.57 | 19.65 | 585,000 | -0.14(-0.71%) |
Oct 17, 2019 | 19.72 | 19.90 | 19.72 | 19.79 | 533,623 | +0.25(+1.28%) |
Oct 16, 2019 | 19.53 | 19.59 | 19.31 | 19.54 | 882,234 | -0.32(-1.61%) |
Oct 15, 2019 | 19.59 | 19.92 | 19.45 | 19.86 | 652,441 | +0.40(+2.06%) |
Oct 14, 2019 | 19.22 | 19.53 | 19.22 | 19.46 | 522,480 | -0.10(-0.51%) |
Oct 11, 2019 | 19.12 | 19.66 | 19.12 | 19.56 | 1,034,600 | +0.07(+0.36%) |
Oct 10, 2019 | 19.51 | 19.58 | 19.37 | 19.49 | 908,633 | +0.05(+0.26%) |
Oct 09, 2019 | 19.26 | 19.50 | 19.26 | 19.44 | 960,612 | +0.36(+1.89%) |
Oct 08, 2019 | 19.31 | 19.38 | 19.08 | 19.08 | 909,298 | -0.30(-1.55%) |
Oct 07, 2019 | 19.44 | 19.56 | 19.38 | 19.38 | 765,432 | +0.00(+0.00%) |
Oct 04, 2019 | 19.15 | 19.41 | 19.15 | 19.38 | 859,200 | -0.01(-0.05%) |
Oct 03, 2019 | 19.04 | 19.39 | 18.99 | 19.39 | 2,037,487 | +0.24(+1.25%) |
Oct 02, 2019 | 19.50 | 19.55 | 18.97 | 19.15 | 3,310,615 | -0.48(-2.45%) |
Oct 01, 2019 | 19.86 | 19.99 | 19.61 | 19.63 | 2,292,957 | +0.06(+0.31%) |
Sep 30, 2019 | 19.53 | 19.63 | 19.50 | 19.57 | 795,851 | +0.17(+0.88%) |
Sep 27, 2019 | 20.07 | 20.07 | 19.31 | 19.40 | 3,261,200 | -0.83(-4.10%) |
Sep 26, 2019 | 20.63 | 20.64 | 20.02 | 20.23 | 2,589,978 | -0.40(-1.94%) |
Sep 25, 2019 | 20.50 | 20.71 | 20.42 | 20.63 | 1,532,852 | +0.08(+0.39%) |
Sep 24, 2019 | 21.20 | 21.33 | 20.48 | 20.55 | 2,933,026 | -0.80(-3.75%) |
Sep 23, 2019 | 21.20 | 21.36 | 21.20 | 21.35 | 829,463 | +0.15(+0.71%) |
Sep 20, 2019 | 21.50 | 21.60 | 21.19 | 21.20 | 1,197,200 | -0.20(-0.93%) |
Sep 19, 2019 | 21.22 | 21.44 | 21.22 | 21.40 | 716,318 | +0.31(+1.47%) |
Sep 18, 2019 | 21.10 | 21.25 | 20.96 | 21.09 | 1,097,249 | -0.21(-0.99%) |
Sep 17, 2019 | 21.55 | 21.60 | 21.20 | 21.30 | 1,867,102 | -0.44(-2.02%) |
Sep 16, 2019 | 21.95 | 22.12 | 21.61 | 21.74 | 1,200,128 | -0.26(-1.18%) |
Sep 13, 2019 | 21.78 | 22.29 | 21.73 | 22.00 | 946,700 | +0.32(+1.48%) |
Sep 12, 2019 | 21.72 | 21.78 | 21.61 | 21.68 | 434,166 | -0.09(-0.41%) |
Sep 11, 2019 | 21.67 | 21.77 | 21.57 | 21.77 | 677,982 | +0.07(+0.32%) |
Sep 10, 2019 | 21.51 | 21.78 | 21.47 | 21.70 | 1,264,274 | +0.17(+0.79%) |
Sep 09, 2019 | 21.71 | 21.71 | 21.42 | 21.53 | 762,709 | +0.05(+0.23%) |
Sep 06, 2019 | 21.97 | 21.97 | 21.31 | 21.48 | 1,132,300 | -0.70(-3.16%) |
Sep 05, 2019 | 22.40 | 22.56 | 22.08 | 22.18 | 1,529,721 | -0.19(-0.85%) |
Sep 04, 2019 | 22.32 | 22.45 | 22.28 | 22.37 | 1,255,611 | +0.17(+0.77%) |
Sep 03, 2019 | 22.11 | 22.38 | 22.11 | 22.20 | 525,368 | -0.45(-1.99%) |
Aug 30, 2019 | 22.79 | 22.79 | 22.55 | 22.65 | 555,400 | +0.35(+1.57%) |
Aug 29, 2019 | 22.10 | 22.40 | 22.10 | 22.30 | 613,060 | +0.28(+1.27%) |
Aug 28, 2019 | 21.76 | 22.14 | 21.76 | 22.02 | 569,287 | +0.07(+0.32%) |
Aug 27, 2019 | 22.20 | 22.20 | 21.74 | 21.95 | 914,723 | +0.25(+1.15%) |
Aug 26, 2019 | 21.60 | 21.78 | 21.50 | 21.70 | 849,480 | +0.40(+1.88%) |
Aug 23, 2019 | 21.95 | 22.19 | 21.25 | 21.30 | 2,274,300 | -0.70(-3.18%) |
Aug 22, 2019 | 22.50 | 22.50 | 21.96 | 22.00 | 1,158,527 | -0.51(-2.27%) |
Aug 21, 2019 | 22.72 | 22.72 | 22.47 | 22.51 | 830,490 | -0.54(-2.34%) |
Aug 20, 2019 | 23.31 | 23.31 | 23.01 | 23.05 | 486,609 | -0.35(-1.50%) |
Aug 19, 2019 | 23.42 | 23.68 | 23.30 | 23.40 | 477,221 | +0.00(+0.00%) |
Aug 16, 2019 | 23.21 | 23.55 | 23.00 | 23.40 | 643,300 | -0.05(-0.21%) |
Aug 15, 2019 | 23.45 | 23.50 | 23.22 | 23.45 | 847,622 | +0.63(+2.76%) |
Aug 14, 2019 | 23.08 | 23.09 | 22.73 | 22.82 | 798,461 | -0.67(-2.85%) |
Aug 13, 2019 | 23.11 | 23.67 | 23.05 | 23.49 | 878,528 | +0.28(+1.21%) |
Aug 12, 2019 | 23.31 | 23.48 | 23.20 | 23.21 | 499,109 | -0.32(-1.36%) |
Aug 09, 2019 | 23.68 | 23.80 | 23.50 | 23.53 | 748,400 | -0.80(-3.29%) |
Aug 08, 2019 | 24.00 | 24.48 | 23.85 | 24.33 | 2,144,020 | -1.29(-5.04%) |
Aug 07, 2019 | 25.00 | 25.75 | 24.48 | 25.62 | 971,296 | +1.04(+4.23%) |
Aug 06, 2019 | 24.67 | 24.87 | 24.33 | 24.58 | 1,617,203 | -0.13(-0.53%) |
Aug 05, 2019 | 24.95 | 24.96 | 24.38 | 24.71 | 1,961,938 | -0.84(-3.29%) |
Aug 02, 2019 | 25.90 | 25.90 | 25.36 | 25.55 | 977,600 | -0.22(-0.85%) |
Aug 01, 2019 | 25.70 | 26.59 | 25.70 | 25.77 | 1,246,686 | -0.05(-0.19%) |
Jul 31, 2019 | 26.08 | 26.20 | 25.75 | 25.82 | 841,095 | -0.30(-1.15%) |
Jul 30, 2019 | 26.02 | 26.44 | 25.88 | 26.12 | 1,911,324 | -0.55(-2.06%) |
Jul 29, 2019 | 27.09 | 27.38 | 26.55 | 26.67 | 2,505,141 | -0.26(-0.97%) |
Jul 26, 2019 | 26.30 | 27.08 | 26.18 | 26.93 | 1,877,700 | +1.15(+4.46%) |
Jul 25, 2019 | 26.25 | 26.25 | 25.71 | 25.78 | 838,483 | -0.42(-1.60%) |
Jul 24, 2019 | 25.90 | 26.38 | 25.64 | 26.20 | 1,769,032 | +0.57(+2.22%) |
Jul 23, 2019 | 25.60 | 25.77 | 25.48 | 25.63 | 1,799,735 | +0.90(+3.64%) |
Jul 22, 2019 | 25.00 | 25.05 | 24.65 | 24.73 | 2,828,915 | +1.30(+5.55%) |
Jul 19, 2019 | 23.48 | 23.64 | 23.40 | 23.43 | 364,600 | +0.33(+1.43%) |
Jul 18, 2019 | 23.04 | 23.14 | 22.95 | 23.10 | 221,751 | -0.30(-1.28%) |
Jul 17, 2019 | 23.50 | 23.50 | 23.30 | 23.40 | 387,866 | -0.56(-2.34%) |
Jul 16, 2019 | 24.05 | 24.05 | 23.90 | 23.96 | 556,148 | -0.56(-2.28%) |
Jul 15, 2019 | 24.36 | 24.56 | 24.23 | 24.52 | 490,209 | +0.18(+0.74%) |
Jul 12, 2019 | 24.25 | 24.34 | 24.00 | 24.34 | 212,800 | +0.23(+0.95%) |
Jul 11, 2019 | 23.81 | 24.45 | 23.81 | 24.11 | 329,387 | -23.62(-49.49%) |
Jul 10, 2019 | 47.95 | 47.95 | 47.60 | 47.73 | 91,886 | -0.17(-0.35%) |
Jul 09, 2019 | 48.08 | 48.08 | 47.05 | 47.90 | 136,016 | -0.04(-0.08%) |
Jul 08, 2019 | 48.00 | 48.18 | 47.80 | 47.94 | 84,215 | -0.73(-1.50%) |
Jul 05, 2019 | 48.00 | 48.83 | 48.00 | 48.67 | 84,400 | +0.32(+0.66%) |
Jul 03, 2019 | 48.61 | 48.75 | 48.01 | 48.35 | 104,900 | -0.68(-1.39%) |
Jul 02, 2019 | 48.60 | 49.05 | 47.78 | 49.03 | 216,633 | +0.33(+0.68%) |
Jul 01, 2019 | 49.28 | 49.30 | 48.40 | 48.70 | 578,252 | +0.77(+1.61%) |
Jun 28, 2019 | 48.10 | 48.14 | 47.86 | 47.93 | 64,400 | -0.07(-0.15%) |
Jun 27, 2019 | 47.75 | 48.18 | 47.73 | 48.00 | 149,033 | +1.10(+2.35%) |
Jun 26, 2019 | 47.00 | 47.18 | 46.70 | 46.90 | 172,580 | -1.05(-2.19%) |
Jun 25, 2019 | 47.74 | 47.95 | 47.20 | 47.95 | 122,282 | +0.00(+0.00%) |
Jun 24, 2019 | 47.70 | 48.17 | 47.70 | 47.95 | 189,587 | +0.40(+0.84%) |
Jun 21, 2019 | 48.04 | 48.15 | 47.55 | 47.55 | 159,600 | -1.77(-3.59%) |
Jun 20, 2019 | 49.37 | 49.38 | 48.85 | 49.32 | 995,920 | +1.70(+3.57%) |
Jun 19, 2019 | 46.96 | 47.69 | 46.96 | 47.62 | 221,742 | +0.32(+0.68%) |
Jun 18, 2019 | 46.00 | 47.52 | 45.90 | 47.30 | 1,095,051 | +0.16(+0.34%) |
Jun 17, 2019 | 46.80 | 47.20 | 46.80 | 47.14 | 345,212 | +0.67(+1.44%) |
Jun 14, 2019 | 46.07 | 46.47 | 45.58 | 46.47 | 482,900 | +0.30(+0.65%) |
Jun 13, 2019 | 45.87 | 46.20 | 45.87 | 46.17 | 168,822 | +0.40(+0.86%) |
Jun 12, 2019 | 45.96 | 45.96 | 45.51 | 45.77 | 127,020 | -0.58(-1.24%) |
Jun 11, 2019 | 47.25 | 47.36 | 46.07 | 46.35 | 553,307 | -0.66(-1.40%) |
Jun 10, 2019 | 46.97 | 47.19 | 46.61 | 47.01 | 319,871 | +0.67(+1.45%) |
Jun 07, 2019 | 45.52 | 46.45 | 45.52 | 46.34 | 698,400 | +0.57(+1.25%) |
Jun 06, 2019 | 45.55 | 45.86 | 45.55 | 45.77 | 530,081 | +1.31(+2.94%) |
Jun 05, 2019 | 44.40 | 44.55 | 44.00 | 44.46 | 525,529 | +0.35(+0.79%) |
Jun 04, 2019 | 43.66 | 44.20 | 43.25 | 44.11 | 299,400 | -0.09(-0.20%) |
Jun 03, 2019 | 45.00 | 45.00 | 44.00 | 44.20 | 697,550 | -2.20(-4.74%) |
May 31, 2019 | 46.07 | 46.77 | 46.00 | 46.40 | 823,600 | -0.98(-2.07%) |
May 30, 2019 | 46.62 | 48.00 | 46.62 | 47.38 | 586,916 | -0.12(-0.25%) |
May 29, 2019 | 47.23 | 47.96 | 47.23 | 47.50 | 513,233 | -0.25(-0.52%) |
May 28, 2019 | 48.12 | 48.12 | 47.66 | 47.75 | 354,392 | +0.30(+0.63%) |
May 24, 2019 | 47.20 | 50.12 | 46.81 | 47.45 | 510,600 | +2.20(+4.86%) |
May 23, 2019 | 46.26 | 46.35 | 45.06 | 45.25 | 794,924 | -1.85(-3.93%) |
May 22, 2019 | 48.07 | 48.07 | 46.85 | 47.10 | 408,725 | -1.71(-3.50%) |
May 21, 2019 | 48.65 | 49.06 | 48.39 | 48.81 | 553,614 | +1.70(+3.61%) |
May 20, 2019 | 48.45 | 49.18 | 47.00 | 47.11 | 1,225,058 | +0.52(+1.12%) |
May 17, 2019 | 46.98 | 47.17 | 46.42 | 46.59 | 1,113,100 | -0.01(-0.02%) |
May 16, 2019 | 46.02 | 46.80 | 46.02 | 46.60 | 626,767 | -0.85(-1.79%) |
May 15, 2019 | 46.71 | 47.73 | 46.39 | 47.45 | 359,110 | +0.77(+1.65%) |
May 14, 2019 | 45.90 | 46.80 | 45.33 | 46.68 | 665,708 | +0.25(+0.54%) |
May 13, 2019 | 47.18 | 47.49 | 46.20 | 46.43 | 949,510 | -2.72(-5.53%) |
May 10, 2019 | 50.15 | 50.95 | 48.39 | 49.15 | 1,913,800 | -3.54(-6.72%) |
May 09, 2019 | 54.10 | 54.68 | 51.50 | 52.69 | 975,620 | +0.64(+1.23%) |
May 08, 2019 | 51.89 | 52.64 | 51.51 | 52.05 | 499,307 | +0.70(+1.36%) |
May 07, 2019 | 51.84 | 52.00 | 51.10 | 51.35 | 803,304 | -3.72(-6.76%) |
May 06, 2019 | 54.65 | 55.25 | 54.25 | 55.07 | 271,765 | -0.81(-1.45%) |
May 03, 2019 | 53.76 | 56.08 | 53.76 | 55.88 | 875,500 | +2.58(+4.84%) |
May 02, 2019 | 53.16 | 53.30 | 53.05 | 53.30 | 173,606 | +0.03(+0.06%) |