Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.59 | 15.30 | 14.02 | 14.42 | 1,448,426 | -0.13(-0.89%) |
Mar 30, 2020 | 13.95 | 14.59 | 13.42 | 14.55 | 1,471,148 | +0.57(+4.08%) |
Mar 27, 2020 | 13.90 | 14.54 | 13.42 | 13.98 | 1,006,900 | -0.46(-3.19%) |
Mar 26, 2020 | 13.94 | 14.98 | 13.63 | 14.44 | 1,509,112 | +0.59(+4.26%) |
Mar 25, 2020 | 14.05 | 14.49 | 13.33 | 13.85 | 1,849,173 | +0.02(+0.14%) |
Mar 24, 2020 | 13.14 | 13.97 | 12.93 | 13.83 | 1,879,865 | +1.30(+10.38%) |
Mar 23, 2020 | 11.60 | 12.62 | 11.02 | 12.53 | 2,564,606 | +1.02(+8.86%) |
Mar 20, 2020 | 12.82 | 13.15 | 11.50 | 11.51 | 3,168,100 | -0.67(-5.50%) |
Mar 19, 2020 | 11.88 | 12.46 | 10.93 | 12.18 | 2,440,370 | +0.18(+1.50%) |
Mar 18, 2020 | 10.79 | 12.57 | 10.66 | 12.00 | 3,316,018 | +0.49(+4.26%) |
Mar 17, 2020 | 13.50 | 13.52 | 10.09 | 11.51 | 5,347,373 | +0.03(+0.26%) |
Mar 16, 2020 | 13.59 | 14.11 | 11.30 | 11.48 | 2,199,509 | -3.50(-23.36%) |
Mar 13, 2020 | 15.45 | 15.45 | 13.23 | 14.98 | 1,932,100 | +0.42(+2.88%) |
Mar 12, 2020 | 15.68 | 16.15 | 14.55 | 14.56 | 1,996,806 | -3.01(-17.13%) |
Mar 11, 2020 | 19.06 | 19.54 | 17.52 | 17.57 | 1,333,634 | -1.80(-9.29%) |
Mar 10, 2020 | 19.12 | 19.63 | 17.80 | 19.37 | 1,140,432 | +0.77(+4.14%) |
Mar 09, 2020 | 19.00 | 20.00 | 18.60 | 18.60 | 1,650,787 | -2.01(-9.75%) |
Mar 06, 2020 | 21.77 | 22.13 | 20.27 | 20.61 | 1,593,600 | -1.75(-7.83%) |
Mar 05, 2020 | 22.72 | 23.15 | 22.07 | 22.36 | 1,253,291 | -0.88(-3.79%) |
Mar 04, 2020 | 23.25 | 23.45 | 22.13 | 23.24 | 1,075,461 | +0.32(+1.40%) |
Mar 03, 2020 | 23.43 | 23.98 | 22.75 | 22.92 | 1,253,152 | -0.91(-3.82%) |
Mar 02, 2020 | 23.70 | 24.38 | 22.99 | 23.83 | 1,687,758 | +0.02(+0.08%) |
Feb 28, 2020 | 23.18 | 24.00 | 21.00 | 23.81 | 2,246,800 | -0.62(-2.54%) |
Feb 27, 2020 | 25.89 | 25.89 | 24.34 | 24.43 | 2,117,937 | -1.99(-7.53%) |
Feb 26, 2020 | 25.62 | 26.61 | 25.30 | 26.42 | 1,274,426 | +0.77(+3.00%) |
Feb 25, 2020 | 26.03 | 26.21 | 25.19 | 25.65 | 1,270,509 | -0.37(-1.42%) |
Feb 24, 2020 | 24.35 | 26.52 | 24.01 | 26.02 | 1,854,134 | -0.24(-0.91%) |
Feb 21, 2020 | 27.24 | 27.37 | 26.16 | 26.26 | 1,195,400 | -1.14(-4.16%) |
Feb 20, 2020 | 27.04 | 27.92 | 26.41 | 27.40 | 1,284,344 | +0.10(+0.37%) |
Feb 19, 2020 | 28.10 | 28.24 | 27.02 | 27.30 | 1,460,458 | -0.75(-2.67%) |
Feb 18, 2020 | 28.01 | 28.42 | 27.12 | 28.05 | 1,185,460 | +0.08(+0.29%) |
Feb 14, 2020 | 28.30 | 28.39 | 27.55 | 27.97 | 1,041,000 | -0.33(-1.17%) |
Feb 13, 2020 | 28.76 | 28.98 | 28.19 | 28.30 | 1,099,810 | -0.87(-2.98%) |
Feb 12, 2020 | 29.66 | 29.93 | 28.62 | 29.17 | 871,999 | -0.33(-1.12%) |
Feb 11, 2020 | 28.90 | 29.82 | 28.50 | 29.50 | 1,307,990 | +0.71(+2.47%) |
Feb 10, 2020 | 28.00 | 29.29 | 27.55 | 28.79 | 1,530,103 | +0.68(+2.42%) |
Feb 07, 2020 | 29.29 | 29.41 | 27.47 | 28.11 | 2,143,800 | -1.36(-4.61%) |
Feb 06, 2020 | 30.69 | 30.72 | 28.71 | 29.47 | 3,202,793 | -0.81(-2.68%) |
Feb 05, 2020 | 31.32 | 32.70 | 29.88 | 30.28 | 4,440,992 | +0.91(+3.10%) |
Feb 04, 2020 | 32.79 | 32.94 | 28.86 | 29.37 | 6,241,634 | -3.64(-11.03%) |
Feb 03, 2020 | 36.30 | 36.39 | 31.91 | 33.01 | 10,381,687 | +1.96(+6.31%) |
Jan 31, 2020 | 31.80 | 31.98 | 30.14 | 31.05 | 2,384,200 | -0.93(-2.91%) |
Jan 30, 2020 | 32.14 | 32.74 | 31.39 | 31.98 | 687,054 | -0.40(-1.24%) |
Jan 29, 2020 | 33.06 | 33.35 | 31.91 | 32.38 | 693,401 | -0.44(-1.34%) |
Jan 28, 2020 | 32.06 | 33.90 | 32.06 | 32.82 | 945,128 | +0.76(+2.37%) |
Jan 27, 2020 | 31.61 | 32.49 | 31.51 | 32.06 | 806,349 | -0.56(-1.72%) |
Jan 24, 2020 | 33.20 | 34.29 | 31.85 | 32.62 | 1,244,600 | -0.38(-1.15%) |
Jan 23, 2020 | 33.68 | 33.68 | 32.23 | 33.00 | 783,303 | -0.22(-0.66%) |
Jan 22, 2020 | 33.29 | 34.89 | 33.08 | 33.22 | 1,107,229 | +0.14(+0.42%) |
Jan 21, 2020 | 35.04 | 35.11 | 32.88 | 33.08 | 1,384,607 | -1.84(-5.27%) |
Jan 17, 2020 | 36.80 | 36.80 | 33.68 | 34.92 | 1,791,900 | -1.64(-4.49%) |
Jan 16, 2020 | 35.79 | 37.00 | 35.47 | 36.56 | 1,145,921 | +1.19(+3.36%) |
Jan 15, 2020 | 35.00 | 36.74 | 35.00 | 35.37 | 1,647,229 | +0.37(+1.06%) |
Jan 14, 2020 | 30.96 | 35.08 | 30.73 | 35.00 | 1,584,563 | +4.00(+12.90%) |
Jan 13, 2020 | 31.60 | 31.73 | 30.02 | 31.00 | 1,390,278 | -0.25(-0.80%) |
Jan 10, 2020 | 32.39 | 32.50 | 31.11 | 31.25 | 1,283,800 | -0.15(-0.48%) |
Jan 09, 2020 | 34.41 | 34.43 | 31.34 | 31.40 | 1,883,593 | -2.88(-8.40%) |
Jan 08, 2020 | 34.22 | 34.71 | 34.19 | 34.28 | 703,660 | -0.02(-0.06%) |
Jan 07, 2020 | 34.99 | 35.26 | 34.15 | 34.30 | 755,902 | -0.38(-1.10%) |
Jan 06, 2020 | 34.88 | 35.48 | 34.06 | 34.68 | 1,278,538 | -0.41(-1.17%) |
Jan 03, 2020 | 34.75 | 35.47 | 34.50 | 35.09 | 1,041,000 | +0.08(+0.23%) |
Jan 02, 2020 | 33.88 | 35.42 | 33.53 | 35.01 | 1,226,300 | +1.54(+4.60%) |
Dec 31, 2019 | 33.59 | 33.80 | 32.80 | 33.47 | 928,100 | -0.06(-0.18%) |
Dec 30, 2019 | 32.84 | 33.67 | 32.40 | 33.53 | 1,213,515 | +0.85(+2.60%) |
Dec 27, 2019 | 33.60 | 33.89 | 32.50 | 32.68 | 858,300 | -0.53(-1.60%) |
Dec 26, 2019 | 33.31 | 33.94 | 32.44 | 33.21 | 909,651 | +0.57(+1.75%) |
Dec 24, 2019 | 32.35 | 32.70 | 31.99 | 32.64 | 386,000 | +0.56(+1.75%) |
Dec 23, 2019 | 31.60 | 32.32 | 31.14 | 32.08 | 715,082 | +0.53(+1.68%) |
Dec 20, 2019 | 31.60 | 31.75 | 30.72 | 31.55 | 1,630,300 | -0.05(-0.16%) |
Dec 19, 2019 | 31.92 | 31.98 | 31.33 | 31.60 | 589,543 | -0.01(-0.03%) |
Dec 18, 2019 | 31.96 | 32.13 | 31.33 | 31.61 | 482,652 | -0.07(-0.22%) |
Dec 17, 2019 | 31.89 | 31.89 | 31.35 | 31.68 | 741,417 | +0.07(+0.22%) |
Dec 16, 2019 | 31.50 | 32.09 | 31.40 | 31.61 | 843,354 | +0.31(+0.99%) |
Dec 13, 2019 | 30.59 | 31.50 | 30.26 | 31.30 | 865,400 | -0.29(-0.92%) |
Dec 12, 2019 | 30.87 | 31.97 | 30.87 | 31.59 | 632,057 | +0.80(+2.60%) |
Dec 11, 2019 | 31.87 | 32.22 | 30.61 | 30.79 | 1,008,869 | -1.09(-3.42%) |
Dec 10, 2019 | 29.98 | 31.90 | 29.91 | 31.88 | 1,081,066 | +1.79(+5.95%) |
Dec 09, 2019 | 30.60 | 30.60 | 29.58 | 30.09 | 835,843 | +0.44(+1.48%) |
Dec 06, 2019 | 29.29 | 29.70 | 29.02 | 29.65 | 458,100 | +0.52(+1.79%) |
Dec 05, 2019 | 29.48 | 29.63 | 28.92 | 29.13 | 426,778 | -0.27(-0.92%) |
Dec 04, 2019 | 28.77 | 29.50 | 28.61 | 29.40 | 699,485 | +0.81(+2.83%) |
Dec 03, 2019 | 27.69 | 28.71 | 27.64 | 28.59 | 586,167 | +0.70(+2.51%) |
Dec 02, 2019 | 28.01 | 28.10 | 27.35 | 27.89 | 796,500 | -0.03(-0.11%) |
Nov 29, 2019 | 27.98 | 28.14 | 27.82 | 27.92 | 286,200 | -0.07(-0.25%) |
Nov 27, 2019 | 27.42 | 28.22 | 27.38 | 27.99 | 586,100 | +0.62(+2.27%) |
Nov 26, 2019 | 27.75 | 28.00 | 27.26 | 27.37 | 389,179 | -0.44(-1.58%) |
Nov 25, 2019 | 27.75 | 28.05 | 26.98 | 27.81 | 801,869 | +0.30(+1.09%) |
Nov 22, 2019 | 26.74 | 27.55 | 26.35 | 27.51 | 501,500 | +1.03(+3.89%) |
Nov 21, 2019 | 25.81 | 26.62 | 25.26 | 26.48 | 1,066,900 | +0.71(+2.76%) |
Nov 20, 2019 | 27.23 | 27.25 | 25.65 | 25.77 | 1,675,616 | -1.63(-5.95%) |
Nov 19, 2019 | 27.07 | 27.70 | 27.00 | 27.40 | 876,917 | +0.45(+1.67%) |
Nov 18, 2019 | 27.06 | 27.23 | 26.38 | 26.95 | 557,509 | +0.28(+1.05%) |
Nov 15, 2019 | 27.09 | 27.09 | 26.46 | 26.67 | 568,800 | -0.16(-0.60%) |
Nov 14, 2019 | 27.42 | 27.68 | 26.64 | 26.83 | 602,497 | -0.74(-2.68%) |
Nov 13, 2019 | 28.24 | 28.24 | 27.20 | 27.57 | 870,387 | -0.75(-2.65%) |
Nov 12, 2019 | 28.73 | 29.28 | 28.17 | 28.32 | 456,707 | -0.50(-1.73%) |
Nov 11, 2019 | 28.98 | 29.50 | 28.52 | 28.82 | 497,128 | -0.66(-2.24%) |
Nov 08, 2019 | 28.50 | 29.68 | 28.34 | 29.48 | 626,600 | +1.11(+3.91%) |
Nov 07, 2019 | 28.13 | 29.38 | 25.77 | 28.37 | 903,893 | -0.22(-0.77%) |
Nov 06, 2019 | 29.08 | 29.37 | 28.46 | 28.59 | 492,522 | -0.42(-1.45%) |
Nov 05, 2019 | 29.14 | 29.62 | 28.88 | 29.01 | 595,014 | -0.10(-0.34%) |
Nov 04, 2019 | 29.20 | 29.25 | 28.63 | 29.11 | 541,610 | +0.20(+0.69%) |
Nov 01, 2019 | 28.05 | 28.94 | 27.60 | 28.91 | 674,200 | +1.09(+3.92%) |
Oct 31, 2019 | 27.28 | 27.86 | 26.83 | 27.82 | 515,304 | +0.33(+1.20%) |
Oct 30, 2019 | 27.52 | 27.82 | 27.06 | 27.49 | 548,554 | -0.13(-0.47%) |
Oct 29, 2019 | 28.46 | 28.67 | 27.48 | 27.62 | 831,012 | -0.87(-3.05%) |
Oct 28, 2019 | 28.00 | 28.70 | 27.50 | 28.49 | 1,024,248 | +0.43(+1.53%) |
Oct 25, 2019 | 26.80 | 28.30 | 26.50 | 28.06 | 1,622,600 | +1.59(+6.01%) |
Oct 24, 2019 | 25.93 | 26.64 | 25.71 | 26.47 | 1,492,547 | +0.68(+2.64%) |
Oct 23, 2019 | 25.31 | 26.19 | 25.20 | 25.79 | 355,862 | +0.35(+1.38%) |
Oct 22, 2019 | 26.00 | 26.28 | 25.26 | 25.44 | 674,980 | -0.34(-1.32%) |
Oct 21, 2019 | 25.21 | 25.82 | 25.21 | 25.78 | 540,711 | +0.63(+2.50%) |
Oct 18, 2019 | 25.21 | 25.25 | 24.81 | 25.15 | 442,900 | -0.14(-0.55%) |
Oct 17, 2019 | 25.55 | 25.92 | 25.25 | 25.29 | 636,016 | -0.16(-0.63%) |
Oct 16, 2019 | 24.97 | 25.55 | 24.88 | 25.45 | 918,041 | +0.45(+1.80%) |
Oct 15, 2019 | 24.17 | 25.06 | 24.17 | 25.00 | 889,684 | +0.79(+3.26%) |
Oct 14, 2019 | 24.55 | 25.03 | 24.00 | 24.21 | 787,231 | -0.34(-1.38%) |
Oct 11, 2019 | 24.48 | 24.77 | 24.27 | 24.55 | 678,000 | +0.32(+1.32%) |
Oct 10, 2019 | 23.26 | 24.29 | 23.26 | 24.23 | 723,403 | +0.80(+3.41%) |
Oct 09, 2019 | 23.46 | 23.61 | 22.92 | 23.43 | 919,695 | +0.12(+0.51%) |
Oct 08, 2019 | 23.18 | 23.72 | 22.82 | 23.31 | 914,603 | -0.03(-0.13%) |
Oct 07, 2019 | 22.23 | 23.52 | 22.17 | 23.34 | 1,135,759 | +0.91(+4.06%) |
Oct 04, 2019 | 23.61 | 24.17 | 22.05 | 22.43 | 2,057,600 | -1.10(-4.67%) |
Oct 03, 2019 | 22.84 | 23.61 | 22.25 | 23.53 | 1,517,426 | +0.61(+2.66%) |
Oct 02, 2019 | 22.00 | 23.63 | 21.45 | 22.92 | 4,470,672 | +2.45(+11.97%) |
Oct 01, 2019 | 20.74 | 21.16 | 20.42 | 20.47 | 601,286 | -0.47(-2.24%) |
Sep 30, 2019 | 21.05 | 21.24 | 20.69 | 20.94 | 735,160 | +0.07(+0.34%) |
Sep 27, 2019 | 20.95 | 21.31 | 20.70 | 20.87 | 578,600 | -0.20(-0.95%) |
Sep 26, 2019 | 21.55 | 21.81 | 20.88 | 21.07 | 606,139 | -0.56(-2.59%) |
Sep 25, 2019 | 21.65 | 22.08 | 21.28 | 21.63 | 517,561 | -0.11(-0.51%) |
Sep 24, 2019 | 22.79 | 22.80 | 21.23 | 21.74 | 1,018,986 | -1.05(-4.59%) |
Sep 23, 2019 | 22.70 | 23.04 | 22.49 | 22.79 | 720,440 | +0.12(+0.55%) |
Sep 20, 2019 | 22.80 | 23.22 | 22.45 | 22.66 | 1,995,200 | +0.16(+0.71%) |
Sep 19, 2019 | 22.75 | 23.30 | 22.38 | 22.50 | 852,898 | -0.27(-1.19%) |
Sep 18, 2019 | 22.67 | 22.94 | 22.33 | 22.77 | 1,098,438 | +0.39(+1.74%) |
Sep 17, 2019 | 22.95 | 23.21 | 22.02 | 22.38 | 1,731,762 | -0.84(-3.62%) |
Sep 16, 2019 | 26.68 | 26.81 | 22.93 | 23.22 | 6,646,234 | -5.58(-19.38%) |
Sep 13, 2019 | 24.67 | 24.67 | 28.80 | 311,572 | +4.13(+16.74%) | |
Sep 12, 2019 | 26.00 | 26.00 | 23.64 | 24.67 | 2,407,547 | -0.79(-3.10%) |
Sep 11, 2019 | 24.00 | 25.51 | 23.95 | 25.46 | 5,164,793 | +3.40(+15.41%) |
Sep 10, 2019 | 19.81 | 22.06 | 19.75 | 22.06 | 1,841,069 | +2.29(+11.58%) |
Sep 09, 2019 | 20.93 | 21.09 | 19.58 | 19.77 | 1,231,514 | -0.79(-3.84%) |
Sep 06, 2019 | 21.24 | 21.85 | 20.50 | 20.56 | 808,900 | -0.50(-2.37%) |
Sep 05, 2019 | 19.95 | 21.21 | 19.64 | 21.06 | 780,231 | +1.50(+7.67%) |
Sep 04, 2019 | 19.88 | 20.00 | 19.08 | 19.56 | 555,796 | -0.12(-0.61%) |
Sep 03, 2019 | 20.35 | 20.50 | 19.54 | 19.68 | 646,592 | -0.71(-3.48%) |
Aug 30, 2019 | 20.00 | 20.48 | 19.74 | 20.39 | 351,400 | +0.43(+2.15%) |
Aug 29, 2019 | 19.49 | 20.00 | 19.44 | 19.96 | 380,298 | +0.73(+3.80%) |
Aug 28, 2019 | 19.09 | 19.40 | 18.99 | 19.23 | 439,997 | -0.03(-0.16%) |
Aug 27, 2019 | 19.85 | 19.91 | 18.94 | 19.26 | 615,414 | -0.50(-2.53%) |
Aug 26, 2019 | 19.51 | 20.01 | 19.45 | 19.76 | 656,570 | +0.40(+2.07%) |
Aug 23, 2019 | 20.30 | 20.34 | 19.34 | 19.36 | 542,400 | -0.97(-4.77%) |
Aug 22, 2019 | 20.56 | 20.87 | 20.31 | 20.33 | 497,265 | -0.31(-1.50%) |
Aug 21, 2019 | 20.73 | 21.00 | 20.45 | 20.64 | 597,102 | -0.02(-0.10%) |
Aug 20, 2019 | 21.42 | 21.59 | 20.62 | 20.66 | 764,627 | -0.74(-3.46%) |
Aug 19, 2019 | 22.67 | 22.88 | 21.13 | 21.40 | 1,065,131 | -1.03(-4.59%) |
Aug 16, 2019 | 21.89 | 22.47 | 21.81 | 22.43 | 742,000 | +0.64(+2.94%) |
Aug 15, 2019 | 21.25 | 22.00 | 21.23 | 21.79 | 798,154 | +0.64(+3.03%) |
Aug 14, 2019 | 21.11 | 21.61 | 20.93 | 21.15 | 736,496 | -0.41(-1.90%) |
Aug 13, 2019 | 20.12 | 21.67 | 20.12 | 21.56 | 1,016,823 | +1.43(+7.10%) |
Aug 12, 2019 | 19.02 | 20.35 | 19.00 | 20.13 | 614,327 | +0.87(+4.52%) |
Aug 09, 2019 | 18.86 | 19.55 | 18.72 | 19.26 | 742,500 | -0.08(-0.41%) |
Aug 08, 2019 | 19.16 | 19.47 | 18.99 | 19.34 | 473,469 | +0.24(+1.26%) |
Aug 07, 2019 | 19.25 | 19.44 | 18.96 | 19.10 | 766,877 | -0.40(-2.05%) |
Aug 06, 2019 | 18.85 | 19.60 | 18.57 | 19.50 | 653,113 | +0.77(+4.11%) |
Aug 05, 2019 | 18.81 | 18.81 | 18.39 | 18.73 | 563,049 | -0.24(-1.27%) |
Aug 02, 2019 | 19.27 | 19.88 | 18.80 | 18.97 | 427,300 | -0.48(-2.47%) |
Aug 01, 2019 | 19.25 | 19.66 | 18.80 | 19.45 | 447,218 | +0.20(+1.04%) |
Jul 31, 2019 | 19.92 | 20.11 | 19.11 | 19.25 | 685,833 | -0.53(-2.68%) |
Jul 30, 2019 | 18.81 | 19.81 | 18.78 | 19.78 | 513,532 | +0.87(+4.60%) |
Jul 29, 2019 | 18.78 | 18.97 | 18.51 | 18.91 | 293,949 | +0.12(+0.64%) |
Jul 26, 2019 | 18.57 | 18.86 | 18.57 | 18.79 | 385,200 | +0.28(+1.51%) |
Jul 25, 2019 | 18.76 | 18.79 | 18.51 | 18.51 | 565,204 | -0.38(-2.01%) |
Jul 24, 2019 | 18.68 | 19.00 | 18.44 | 18.89 | 335,573 | +0.12(+0.64%) |
Jul 23, 2019 | 18.50 | 18.83 | 18.38 | 18.77 | 240,069 | +0.22(+1.19%) |
Jul 22, 2019 | 18.34 | 18.59 | 18.06 | 18.55 | 342,353 | +0.21(+1.15%) |
Jul 19, 2019 | 18.04 | 18.51 | 17.86 | 18.34 | 493,600 | +0.25(+1.38%) |
Jul 18, 2019 | 18.94 | 19.06 | 18.02 | 18.09 | 809,045 | -0.90(-4.74%) |
Jul 17, 2019 | 18.78 | 19.04 | 18.59 | 18.99 | 578,578 | +0.21(+1.12%) |
Jul 16, 2019 | 18.98 | 19.14 | 18.52 | 18.78 | 496,044 | -0.21(-1.11%) |
Jul 15, 2019 | 19.00 | 19.20 | 18.72 | 18.99 | 628,630 | -0.01(-0.05%) |
Jul 12, 2019 | 18.78 | 19.40 | 18.64 | 19.00 | 1,061,500 | +0.49(+2.65%) |
Jul 11, 2019 | 19.84 | 19.84 | 16.95 | 18.51 | 2,427,171 | -1.38(-6.94%) |
Jul 10, 2019 | 20.93 | 21.05 | 19.81 | 19.89 | 825,178 | -1.07(-5.10%) |
Jul 09, 2019 | 20.85 | 21.13 | 20.61 | 20.96 | 322,846 | +0.04(+0.19%) |
Jul 08, 2019 | 20.80 | 21.13 | 20.37 | 20.92 | 1,159,161 | +0.14(+0.67%) |
Jul 05, 2019 | 21.27 | 21.43 | 20.70 | 20.78 | 383,400 | -0.70(-3.26%) |
Jul 03, 2019 | 21.08 | 21.51 | 21.01 | 21.48 | 191,100 | +0.44(+2.09%) |
Jul 02, 2019 | 21.18 | 21.18 | 20.73 | 21.04 | 285,243 | -0.12(-0.57%) |
Jul 01, 2019 | 21.10 | 21.31 | 20.74 | 21.16 | 608,553 | +0.34(+1.63%) |
Jun 28, 2019 | 20.01 | 20.90 | 19.98 | 20.82 | 876,300 | +0.90(+4.52%) |
Jun 27, 2019 | 19.62 | 19.92 | 19.43 | 19.92 | 346,498 | +0.30(+1.53%) |
Jun 26, 2019 | 19.67 | 19.86 | 19.52 | 19.62 | 331,498 | +0.06(+0.31%) |
Jun 25, 2019 | 19.62 | 20.03 | 19.51 | 19.56 | 281,170 | -0.01(-0.05%) |
Jun 24, 2019 | 19.96 | 20.00 | 19.51 | 19.57 | 455,296 | -0.43(-2.15%) |
Jun 21, 2019 | 20.15 | 20.23 | 19.75 | 20.00 | 655,400 | -0.24(-1.19%) |
Jun 20, 2019 | 20.20 | 20.48 | 19.90 | 20.24 | 583,817 | +0.17(+0.85%) |
Jun 19, 2019 | 20.39 | 20.47 | 20.03 | 20.07 | 312,657 | -0.13(-0.64%) |
Jun 18, 2019 | 20.67 | 20.86 | 20.15 | 20.20 | 345,752 | -0.34(-1.66%) |
Jun 17, 2019 | 20.13 | 20.56 | 20.13 | 20.54 | 514,851 | +0.54(+2.70%) |
Jun 14, 2019 | 20.21 | 20.53 | 19.98 | 20.00 | 407,800 | -0.22(-1.09%) |
Jun 13, 2019 | 19.90 | 20.22 | 19.66 | 20.22 | 363,663 | +0.44(+2.22%) |
Jun 12, 2019 | 19.78 | 20.21 | 19.65 | 19.78 | 334,427 | +0.03(+0.15%) |
Jun 11, 2019 | 20.01 | 20.02 | 19.47 | 19.75 | 244,286 | -0.15(-0.75%) |
Jun 10, 2019 | 20.35 | 20.35 | 19.90 | 19.90 | 214,835 | -0.27(-1.34%) |
Jun 07, 2019 | 19.70 | 20.22 | 19.53 | 20.17 | 313,400 | +0.61(+3.12%) |
Jun 06, 2019 | 20.13 | 20.20 | 19.55 | 19.56 | 286,866 | -0.58(-2.88%) |
Jun 05, 2019 | 20.44 | 20.54 | 19.81 | 20.14 | 594,911 | -0.17(-0.84%) |
Jun 04, 2019 | 20.20 | 20.39 | 20.00 | 20.31 | 549,787 | +0.35(+1.75%) |
Jun 03, 2019 | 19.69 | 19.99 | 19.38 | 19.96 | 393,036 | +0.39(+1.99%) |
May 31, 2019 | 19.71 | 19.79 | 19.36 | 19.57 | 326,800 | -0.32(-1.61%) |
May 30, 2019 | 20.20 | 20.40 | 19.83 | 19.89 | 270,453 | -0.34(-1.68%) |
May 29, 2019 | 20.20 | 20.26 | 19.87 | 20.23 | 375,496 | -0.12(-0.59%) |
May 28, 2019 | 20.23 | 20.55 | 20.11 | 20.35 | 548,938 | +0.09(+0.44%) |
May 24, 2019 | 20.01 | 20.34 | 19.92 | 20.26 | 341,900 | +0.36(+1.81%) |
May 23, 2019 | 20.20 | 20.30 | 19.63 | 19.90 | 408,786 | -0.45(-2.21%) |
May 22, 2019 | 20.47 | 20.67 | 20.02 | 20.35 | 252,759 | -0.13(-0.63%) |
May 21, 2019 | 19.86 | 20.49 | 19.86 | 20.48 | 396,562 | +0.83(+4.22%) |
May 20, 2019 | 19.98 | 19.98 | 19.52 | 19.65 | 440,684 | -0.46(-2.29%) |
May 17, 2019 | 20.51 | 20.52 | 19.85 | 20.11 | 731,800 | -0.54(-2.62%) |
May 16, 2019 | 21.26 | 22.14 | 20.29 | 20.65 | 706,647 | -0.23(-1.10%) |
May 15, 2019 | 20.45 | 20.93 | 20.23 | 20.88 | 404,063 | +0.31(+1.51%) |
May 14, 2019 | 20.22 | 21.04 | 20.22 | 20.57 | 567,344 | +0.46(+2.29%) |
May 13, 2019 | 20.14 | 20.40 | 19.98 | 20.11 | 693,323 | -0.40(-1.95%) |
May 10, 2019 | 20.33 | 20.77 | 20.08 | 20.51 | 456,800 | +0.01(+0.05%) |
May 09, 2019 | 19.85 | 20.82 | 19.60 | 20.50 | 555,240 | +0.53(+2.65%) |
May 08, 2019 | 19.65 | 20.25 | 19.50 | 19.97 | 387,077 | +0.33(+1.68%) |
May 07, 2019 | 19.75 | 19.83 | 19.27 | 19.64 | 720,210 | -0.28(-1.41%) |
May 06, 2019 | 19.49 | 19.97 | 19.25 | 19.92 | 794,263 | +0.20(+1.01%) |
May 03, 2019 | 19.79 | 20.08 | 19.56 | 19.72 | 519,900 | -0.07(-0.35%) |
May 02, 2019 | 19.86 | 20.19 | 19.52 | 19.79 | 362,945 | -0.04(-0.20%) |
May 01, 2019 | 20.13 | 20.46 | 19.71 | 19.83 | 803,468 | -0.31(-1.54%) |
Apr 30, 2019 | 20.70 | 20.74 | 20.00 | 20.14 | 344,041 | -0.50(-2.42%) |
Apr 29, 2019 | 20.99 | 21.10 | 20.53 | 20.64 | 518,800 | -0.29(-1.39%) |
Apr 26, 2019 | 21.13 | 21.33 | 20.74 | 20.93 | 256,800 | -0.17(-0.81%) |
Apr 25, 2019 | 20.78 | 21.18 | 20.54 | 21.10 | 320,853 | +0.29(+1.39%) |
Apr 24, 2019 | 20.96 | 21.28 | 20.57 | 20.81 | 381,157 | -0.14(-0.67%) |
Apr 23, 2019 | 20.32 | 21.15 | 19.77 | 20.95 | 886,994 | +0.62(+3.05%) |
Apr 22, 2019 | 20.23 | 20.50 | 20.08 | 20.33 | 359,379 | +0.12(+0.59%) |
Apr 18, 2019 | 20.40 | 20.65 | 19.81 | 20.21 | 645,200 | -0.19(-0.93%) |
Apr 17, 2019 | 21.53 | 21.53 | 20.04 | 20.40 | 950,760 | -0.98(-4.58%) |
Apr 16, 2019 | 21.69 | 21.86 | 21.13 | 21.38 | 387,367 | -0.20(-0.93%) |
Apr 15, 2019 | 21.74 | 21.97 | 21.25 | 21.58 | 339,830 | -0.10(-0.46%) |
Apr 12, 2019 | 22.07 | 22.08 | 21.50 | 21.68 | 478,400 | -0.26(-1.19%) |
Apr 11, 2019 | 22.31 | 22.65 | 21.83 | 21.94 | 694,472 | -0.35(-1.57%) |
Apr 10, 2019 | 22.45 | 22.77 | 22.13 | 22.29 | 486,739 | -0.08(-0.36%) |
Apr 09, 2019 | 22.59 | 22.94 | 22.12 | 22.37 | 1,029,183 | -0.36(-1.58%) |
Apr 08, 2019 | 23.14 | 23.20 | 22.56 | 22.73 | 404,004 | -0.47(-2.03%) |
Apr 05, 2019 | 23.49 | 23.70 | 23.01 | 23.20 | 478,300 | -0.15(-0.64%) |
Apr 04, 2019 | 23.18 | 24.17 | 23.18 | 23.35 | 626,243 | +0.24(+1.04%) |
Apr 03, 2019 | 22.50 | 23.16 | 22.42 | 23.11 | 478,193 | +0.68(+3.03%) |
Apr 02, 2019 | 22.20 | 22.53 | 21.98 | 22.43 | 457,808 | +0.24(+1.08%) |