Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.43 | 13.66 | 12.99 | 13.23 | 1,611,227 | +0.19(+1.46%) |
Mar 30, 2020 | 12.70 | 13.15 | 12.35 | 13.04 | 1,701,409 | +0.14(+1.07%) |
Mar 27, 2020 | 13.30 | 13.30 | 12.85 | 12.90 | 2,701,000 | -0.89(-6.45%) |
Mar 26, 2020 | 13.24 | 14.12 | 13.06 | 13.79 | 4,065,967 | +0.71(+5.42%) |
Mar 25, 2020 | 12.85 | 13.70 | 12.22 | 13.08 | 5,727,235 | +0.59(+4.71%) |
Mar 24, 2020 | 11.69 | 12.56 | 11.66 | 12.49 | 4,479,196 | +1.73(+16.09%) |
Mar 23, 2020 | 11.56 | 11.56 | 10.61 | 10.76 | 4,066,959 | -0.78(-6.76%) |
Mar 20, 2020 | 11.74 | 12.03 | 11.12 | 11.54 | 4,665,745 | +0.11(+0.96%) |
Mar 19, 2020 | 10.85 | 11.52 | 10.34 | 11.43 | 3,190,720 | +0.76(+7.07%) |
Mar 18, 2020 | 11.62 | 11.79 | 10.29 | 10.68 | 2,318,523 | -1.81(-14.48%) |
Mar 17, 2020 | 12.61 | 13.03 | 12.06 | 12.48 | 1,224,704 | +0.03(+0.27%) |
Mar 16, 2020 | 12.96 | 13.87 | 12.39 | 12.45 | 1,401,599 | -1.87(-13.04%) |
Mar 13, 2020 | 14.22 | 14.35 | 12.81 | 14.32 | 1,522,214 | +1.13(+8.56%) |
Mar 12, 2020 | 13.77 | 14.04 | 13.10 | 13.19 | 2,409,711 | -1.78(-11.91%) |
Mar 11, 2020 | 15.29 | 15.60 | 14.75 | 14.97 | 3,698,123 | -0.84(-5.31%) |
Mar 10, 2020 | 16.33 | 16.43 | 14.83 | 15.81 | 1,985,207 | +0.72(+4.78%) |
Mar 09, 2020 | 15.69 | 16.24 | 15.00 | 15.09 | 4,796,240 | -3.93(-20.66%) |
Mar 06, 2020 | 19.49 | 19.64 | 18.73 | 19.02 | 2,184,457 | -1.13(-5.60%) |
Mar 05, 2020 | 20.36 | 20.44 | 19.84 | 20.15 | 2,036,883 | -0.79(-3.77%) |
Mar 04, 2020 | 20.92 | 20.95 | 20.48 | 20.94 | 1,662,386 | +0.42(+2.03%) |
Mar 03, 2020 | 21.27 | 21.56 | 20.27 | 20.52 | 3,323,573 | -0.64(-3.05%) |
Mar 02, 2020 | 20.88 | 21.18 | 20.20 | 21.16 | 2,159,294 | +0.54(+2.63%) |
Feb 28, 2020 | 19.65 | 20.63 | 19.53 | 20.62 | 2,778,590 | +0.31(+1.55%) |
Feb 27, 2020 | 20.90 | 21.33 | 20.31 | 20.31 | 2,769,598 | -1.20(-5.60%) |
Feb 26, 2020 | 22.29 | 22.39 | 21.51 | 21.51 | 1,789,540 | -0.67(-3.02%) |
Feb 25, 2020 | 23.25 | 23.34 | 22.08 | 22.18 | 1,445,668 | -1.03(-4.42%) |
Feb 24, 2020 | 23.50 | 23.64 | 23.19 | 23.21 | 1,125,584 | -1.15(-4.70%) |
Feb 21, 2020 | 24.48 | 24.48 | 24.19 | 24.36 | 735,419 | -0.34(-1.37%) |
Feb 20, 2020 | 24.81 | 24.96 | 24.63 | 24.70 | 568,731 | -0.03(-0.10%) |
Feb 19, 2020 | 24.55 | 24.81 | 24.42 | 24.72 | 586,684 | +0.31(+1.29%) |
Feb 18, 2020 | 24.42 | 24.47 | 24.17 | 24.41 | 468,219 | -0.19(-0.76%) |
Feb 14, 2020 | 24.80 | 24.82 | 24.46 | 24.59 | 665,895 | -0.12(-0.48%) |
Feb 13, 2020 | 24.74 | 24.88 | 24.59 | 24.71 | 689,034 | -0.10(-0.41%) |
Feb 12, 2020 | 24.83 | 24.96 | 24.61 | 24.81 | 726,836 | +0.34(+1.39%) |
Feb 11, 2020 | 24.51 | 24.58 | 24.39 | 24.47 | 573,483 | +0.26(+1.09%) |
Feb 10, 2020 | 24.28 | 24.29 | 24.08 | 24.21 | 660,377 | -0.16(-0.66%) |
Feb 07, 2020 | 24.40 | 24.47 | 24.26 | 24.37 | 556,778 | -0.17(-0.69%) |
Feb 06, 2020 | 24.91 | 24.91 | 24.53 | 24.54 | 587,900 | -0.30(-1.20%) |
Feb 05, 2020 | 24.30 | 24.91 | 24.30 | 24.84 | 986,392 | +0.92(+3.83%) |
Feb 04, 2020 | 24.18 | 24.39 | 23.89 | 23.92 | 677,516 | +0.07(+0.28%) |
Feb 03, 2020 | 24.14 | 24.18 | 23.79 | 23.86 | 872,586 | -0.33(-1.37%) |
Jan 31, 2020 | 24.53 | 24.53 | 24.06 | 24.19 | 961,783 | -0.76(-3.06%) |
Jan 30, 2020 | 24.51 | 24.96 | 24.44 | 24.95 | 1,006,715 | +0.20(+0.79%) |
Jan 29, 2020 | 25.17 | 25.26 | 24.73 | 24.75 | 592,930 | -0.26(-1.05%) |
Jan 28, 2020 | 25.03 | 25.17 | 24.93 | 25.02 | 724,751 | +0.14(+0.55%) |
Jan 27, 2020 | 25.11 | 25.20 | 24.88 | 24.88 | 746,954 | -0.72(-2.82%) |
Jan 24, 2020 | 25.87 | 25.87 | 25.43 | 25.60 | 732,944 | -0.33(-1.28%) |
Jan 23, 2020 | 25.81 | 26.00 | 25.55 | 25.93 | 612,073 | -0.08(-0.29%) |
Jan 22, 2020 | 26.27 | 26.27 | 25.98 | 26.01 | 476,219 | -0.26(-1.00%) |
Jan 21, 2020 | 26.60 | 26.63 | 26.25 | 26.27 | 985,546 | -0.50(-1.87%) |
Jan 17, 2020 | 26.99 | 27.04 | 26.75 | 26.77 | 523,548 | -0.18(-0.66%) |
Jan 16, 2020 | 27.04 | 27.16 | 26.95 | 26.95 | 706,473 | +0.01(+0.03%) |
Jan 15, 2020 | 27.02 | 27.07 | 26.85 | 26.94 | 575,740 | -0.16(-0.59%) |
Jan 14, 2020 | 27.06 | 27.14 | 26.88 | 27.11 | 796,380 | +0.02(+0.06%) |
Jan 13, 2020 | 27.09 | 27.18 | 26.92 | 27.09 | 484,800 | +0.02(+0.06%) |
Jan 10, 2020 | 27.19 | 27.26 | 27.07 | 27.07 | 657,411 | -0.17(-0.62%) |
Jan 09, 2020 | 27.05 | 27.28 | 26.74 | 27.24 | 694,133 | +0.16(+0.60%) |
Jan 08, 2020 | 27.53 | 27.55 | 27.02 | 27.08 | 952,601 | -0.49(-1.79%) |
Jan 07, 2020 | 27.52 | 27.57 | 27.23 | 27.57 | 831,605 | -0.04(-0.15%) |
Jan 06, 2020 | 27.50 | 27.76 | 27.42 | 27.61 | 1,118,300 | +0.20(+0.71%) |
Jan 03, 2020 | 27.73 | 27.81 | 27.29 | 27.42 | 501,866 | -0.08(-0.28%) |
Jan 02, 2020 | 27.39 | 27.51 | 27.33 | 27.50 | 683,997 | +0.24(+0.87%) |
Dec 31, 2019 | 26.92 | 27.27 | 26.88 | 27.26 | 871,520 | +0.18(+0.66%) |
Dec 30, 2019 | 27.22 | 27.33 | 27.06 | 27.08 | 732,311 | -0.09(-0.34%) |
Dec 27, 2019 | 27.38 | 27.40 | 27.16 | 27.17 | 543,227 | -0.15(-0.56%) |
Dec 26, 2019 | 27.40 | 27.51 | 27.27 | 27.33 | 474,767 | +0.04(+0.16%) |
Dec 24, 2019 | 27.32 | 27.42 | 27.25 | 27.28 | 215,523 | -0.03(-0.09%) |
Dec 23, 2019 | 27.00 | 27.34 | 26.97 | 27.31 | 976,020 | +0.29(+1.07%) |
Dec 20, 2019 | 26.92 | 27.07 | 26.83 | 27.02 | 1,126,047 | +0.25(+0.92%) |
Dec 19, 2019 | 26.80 | 26.87 | 26.75 | 26.77 | 505,933 | -0.03(-0.10%) |
Dec 18, 2019 | 26.64 | 26.95 | 26.64 | 26.80 | 657,042 | +0.10(+0.38%) |
Dec 17, 2019 | 26.72 | 26.91 | 26.59 | 26.70 | 577,910 | +0.03(+0.10%) |
Dec 16, 2019 | 26.46 | 26.76 | 26.46 | 26.67 | 412,036 | +0.39(+1.48%) |
Dec 13, 2019 | 26.56 | 26.74 | 26.27 | 26.28 | 1,217,185 | -0.24(-0.92%) |
Dec 12, 2019 | 26.04 | 26.56 | 25.99 | 26.53 | 1,090,908 | +0.53(+2.04%) |
Dec 11, 2019 | 25.96 | 26.17 | 25.95 | 26.00 | 353,543 | -0.05(-0.19%) |
Dec 10, 2019 | 26.05 | 26.13 | 25.93 | 26.05 | 562,704 | +0.06(+0.22%) |
Dec 09, 2019 | 25.89 | 26.11 | 25.78 | 25.99 | 565,466 | -0.05(-0.19%) |
Dec 06, 2019 | 25.59 | 26.08 | 25.59 | 26.04 | 701,622 | +0.53(+2.07%) |
Dec 05, 2019 | 25.75 | 25.79 | 25.43 | 25.51 | 557,448 | -0.15(-0.60%) |
Dec 04, 2019 | 25.45 | 25.72 | 25.41 | 25.67 | 711,017 | +0.42(+1.64%) |
Dec 03, 2019 | 25.42 | 25.44 | 25.17 | 25.25 | 963,016 | -0.37(-1.46%) |
Dec 02, 2019 | 25.70 | 25.88 | 25.62 | 25.62 | 621,719 | +0.00(+0.00%) |
Nov 29, 2019 | 25.69 | 25.74 | 25.54 | 25.62 | 226,955 | -0.28(-1.07%) |
Nov 27, 2019 | 25.84 | 25.94 | 25.69 | 25.90 | 382,189 | +0.11(+0.44%) |
Nov 26, 2019 | 26.09 | 26.09 | 25.75 | 25.79 | 390,586 | -0.30(-1.15%) |
Nov 25, 2019 | 25.98 | 26.11 | 25.90 | 26.09 | 442,201 | +0.07(+0.25%) |
Nov 22, 2019 | 26.12 | 26.28 | 25.99 | 26.02 | 390,295 | -0.09(-0.34%) |
Nov 21, 2019 | 25.73 | 26.14 | 25.71 | 26.11 | 962,345 | +0.41(+1.58%) |
Nov 20, 2019 | 25.42 | 25.88 | 25.27 | 25.71 | 716,557 | +0.27(+1.06%) |
Nov 19, 2019 | 25.72 | 25.75 | 25.41 | 25.44 | 295,875 | -0.37(-1.45%) |
Nov 18, 2019 | 26.01 | 26.01 | 25.72 | 25.81 | 280,886 | -0.33(-1.28%) |
Nov 15, 2019 | 26.01 | 26.24 | 26.01 | 26.15 | 286,887 | +0.20(+0.78%) |
Nov 14, 2019 | 26.00 | 26.15 | 25.83 | 25.94 | 360,057 | -0.07(-0.28%) |
Nov 13, 2019 | 26.02 | 26.11 | 25.93 | 26.02 | 376,981 | -0.13(-0.50%) |
Nov 12, 2019 | 26.37 | 26.51 | 26.02 | 26.15 | 387,420 | -0.16(-0.62%) |
Nov 11, 2019 | 26.22 | 26.41 | 26.12 | 26.31 | 411,174 | -0.17(-0.65%) |
Nov 08, 2019 | 26.40 | 26.49 | 26.18 | 26.48 | 364,013 | -0.11(-0.43%) |
Nov 07, 2019 | 26.45 | 26.68 | 26.40 | 26.59 | 505,326 | +0.41(+1.55%) |
Nov 06, 2019 | 26.68 | 26.76 | 26.11 | 26.19 | 576,144 | -0.62(-2.31%) |
Nov 05, 2019 | 26.76 | 26.95 | 26.64 | 26.81 | 541,880 | +0.11(+0.43%) |
Nov 04, 2019 | 26.15 | 26.76 | 26.15 | 26.69 | 463,470 | +0.81(+3.15%) |
Nov 01, 2019 | 25.40 | 25.91 | 25.40 | 25.88 | 369,908 | +0.61(+2.42%) |
Oct 31, 2019 | 25.30 | 25.30 | 25.01 | 25.27 | 801,136 | -0.11(-0.42%) |
Oct 30, 2019 | 25.97 | 25.97 | 25.27 | 25.37 | 395,541 | -0.54(-2.07%) |
Oct 29, 2019 | 25.67 | 26.11 | 25.59 | 25.91 | 439,383 | +0.12(+0.47%) |
Oct 28, 2019 | 26.04 | 26.17 | 25.75 | 25.79 | 368,630 | -0.16(-0.63%) |
Oct 25, 2019 | 25.73 | 26.00 | 25.70 | 25.95 | 378,382 | +0.20(+0.79%) |
Oct 24, 2019 | 25.94 | 25.98 | 25.61 | 25.75 | 495,822 | -0.10(-0.38%) |
Oct 23, 2019 | 25.57 | 25.89 | 25.49 | 25.84 | 446,497 | +0.19(+0.73%) |
Oct 22, 2019 | 25.39 | 25.92 | 25.32 | 25.66 | 407,654 | +0.34(+1.35%) |
Oct 21, 2019 | 24.92 | 25.35 | 24.92 | 25.32 | 398,043 | +0.44(+1.77%) |
Oct 18, 2019 | 24.97 | 25.14 | 24.88 | 24.88 | 315,257 | -0.15(-0.59%) |
Oct 17, 2019 | 25.10 | 25.18 | 24.94 | 25.02 | 378,753 | +0.01(+0.03%) |
Oct 16, 2019 | 25.25 | 25.44 | 24.99 | 25.01 | 343,635 | -0.34(-1.35%) |
Oct 15, 2019 | 25.19 | 25.61 | 25.15 | 25.36 | 389,482 | +0.12(+0.48%) |
Oct 14, 2019 | 25.09 | 25.32 | 24.98 | 25.23 | 248,131 | -0.06(-0.23%) |
Oct 11, 2019 | 25.17 | 25.49 | 25.17 | 25.29 | 524,405 | +0.36(+1.44%) |
Oct 10, 2019 | 24.67 | 24.99 | 24.67 | 24.93 | 332,702 | +0.31(+1.26%) |
Oct 09, 2019 | 24.61 | 24.75 | 24.57 | 24.62 | 389,559 | +0.24(+0.97%) |
Oct 08, 2019 | 24.61 | 24.76 | 24.37 | 24.39 | 502,257 | -0.45(-1.80%) |
Oct 07, 2019 | 25.11 | 25.19 | 24.83 | 24.83 | 399,358 | -0.22(-0.88%) |
Oct 04, 2019 | 25.01 | 25.10 | 24.76 | 25.05 | 534,476 | +0.12(+0.49%) |
Oct 03, 2019 | 24.47 | 24.93 | 24.31 | 24.93 | 877,954 | +0.32(+1.29%) |
Oct 02, 2019 | 25.10 | 25.12 | 24.58 | 24.61 | 711,805 | -0.64(-2.55%) |
Oct 01, 2019 | 26.01 | 26.05 | 25.26 | 25.26 | 540,089 | -0.60(-2.33%) |
Sep 30, 2019 | 25.97 | 26.02 | 25.83 | 25.86 | 445,570 | -0.17(-0.66%) |
Sep 27, 2019 | 25.91 | 26.24 | 25.83 | 26.03 | 512,370 | -0.03(-0.13%) |
Sep 26, 2019 | 26.30 | 26.30 | 25.93 | 26.06 | 505,051 | -0.33(-1.26%) |
Sep 25, 2019 | 26.23 | 26.43 | 26.18 | 26.40 | 409,167 | +0.04(+0.15%) |
Sep 24, 2019 | 26.72 | 26.72 | 26.20 | 26.36 | 769,027 | -0.44(-1.65%) |
Sep 23, 2019 | 26.62 | 26.87 | 26.57 | 26.80 | 581,250 | +0.02(+0.09%) |
Sep 20, 2019 | 26.79 | 26.91 | 26.68 | 26.78 | 633,090 | +0.02(+0.06%) |
Sep 19, 2019 | 27.01 | 27.08 | 26.71 | 26.76 | 657,141 | -0.12(-0.45%) |
Sep 18, 2019 | 26.81 | 26.94 | 26.69 | 26.88 | 511,703 | -0.10(-0.36%) |
Sep 17, 2019 | 27.43 | 27.43 | 26.84 | 26.98 | 1,408,169 | -0.48(-1.74%) |
Sep 16, 2019 | 27.64 | 27.64 | 27.12 | 27.45 | 1,173,144 | +0.96(+3.63%) |
Sep 13, 2019 | 26.44 | 26.61 | 26.32 | 26.49 | 587,763 | +0.21(+0.80%) |
Sep 12, 2019 | 26.07 | 26.39 | 25.88 | 26.28 | 955,183 | -0.17(-0.64%) |
Sep 11, 2019 | 26.53 | 26.76 | 26.27 | 26.45 | 1,231,323 | +0.05(+0.18%) |
Sep 10, 2019 | 26.24 | 26.78 | 26.20 | 26.40 | 813,686 | +0.30(+1.14%) |
Sep 09, 2019 | 25.70 | 26.14 | 25.70 | 26.11 | 544,010 | +0.53(+2.08%) |
Sep 06, 2019 | 25.35 | 25.57 | 25.22 | 25.57 | 531,909 | +0.14(+0.54%) |
Sep 05, 2019 | 25.27 | 25.69 | 25.27 | 25.44 | 948,389 | +0.33(+1.32%) |
Sep 04, 2019 | 25.02 | 25.18 | 25.00 | 25.10 | 471,394 | +0.39(+1.57%) |
Sep 03, 2019 | 24.45 | 24.77 | 24.36 | 24.72 | 642,139 | -0.13(-0.52%) |
Aug 30, 2019 | 24.96 | 25.18 | 24.71 | 24.85 | 851,303 | -0.03(-0.13%) |
Aug 29, 2019 | 24.70 | 24.98 | 24.65 | 24.88 | 658,199 | +0.39(+1.58%) |
Aug 28, 2019 | 24.24 | 24.60 | 24.15 | 24.49 | 733,799 | +0.36(+1.47%) |
Aug 27, 2019 | 24.42 | 24.51 | 24.01 | 24.14 | 662,707 | -0.18(-0.73%) |
Aug 26, 2019 | 24.45 | 24.51 | 24.20 | 24.31 | 686,718 | +0.14(+0.57%) |
Aug 23, 2019 | 24.76 | 24.97 | 24.06 | 24.18 | 1,138,002 | -0.89(-3.54%) |
Aug 22, 2019 | 25.27 | 25.35 | 25.04 | 25.06 | 455,835 | -0.13(-0.51%) |
Aug 21, 2019 | 25.29 | 25.31 | 25.10 | 25.19 | 544,600 | +0.18(+0.71%) |
Aug 20, 2019 | 25.17 | 25.17 | 24.93 | 25.02 | 491,063 | -0.21(-0.83%) |
Aug 19, 2019 | 24.98 | 25.31 | 24.98 | 25.23 | 664,967 | +0.54(+2.19%) |
Aug 16, 2019 | 24.39 | 24.72 | 24.37 | 24.68 | 904,680 | +0.40(+1.63%) |
Aug 15, 2019 | 24.38 | 24.41 | 24.05 | 24.29 | 1,032,414 | -0.15(-0.63%) |
Aug 14, 2019 | 24.91 | 24.98 | 24.43 | 24.44 | 1,351,031 | -1.03(-4.06%) |
Aug 13, 2019 | 25.14 | 25.73 | 25.01 | 25.48 | 881,083 | +0.24(+0.96%) |
Aug 12, 2019 | 25.44 | 25.50 | 25.13 | 25.23 | 702,580 | -0.28(-1.11%) |
Aug 09, 2019 | 25.86 | 25.91 | 25.44 | 25.52 | 768,451 | -0.32(-1.25%) |
Aug 08, 2019 | 25.31 | 25.85 | 25.21 | 25.84 | 908,830 | +0.67(+2.66%) |
Aug 07, 2019 | 24.91 | 25.27 | 24.74 | 25.17 | 1,015,401 | -0.15(-0.61%) |
Aug 06, 2019 | 25.46 | 25.59 | 25.06 | 25.32 | 386,171 | -0.04(-0.16%) |
Aug 05, 2019 | 25.70 | 25.72 | 25.18 | 25.36 | 505,915 | -0.82(-3.12%) |
Aug 02, 2019 | 26.59 | 26.78 | 25.90 | 26.18 | 626,279 | -0.35(-1.31%) |
Aug 01, 2019 | 26.90 | 26.99 | 26.39 | 26.53 | 383,641 | -0.69(-2.52%) |
Jul 31, 2019 | 27.32 | 27.57 | 27.03 | 27.21 | 262,087 | -0.13(-0.47%) |
Jul 30, 2019 | 26.86 | 27.37 | 26.82 | 27.34 | 188,594 | +0.38(+1.41%) |
Jul 29, 2019 | 27.05 | 27.05 | 26.78 | 26.96 | 213,095 | -0.10(-0.39%) |
Jul 26, 2019 | 27.20 | 27.23 | 26.98 | 27.07 | 239,266 | -0.16(-0.59%) |
Jul 25, 2019 | 27.66 | 27.66 | 27.14 | 27.23 | 231,736 | -0.33(-1.20%) |
Jul 24, 2019 | 27.40 | 27.74 | 27.40 | 27.56 | 269,681 | +0.10(+0.35%) |
Jul 23, 2019 | 27.39 | 27.51 | 27.30 | 27.46 | 287,522 | +0.10(+0.35%) |
Jul 22, 2019 | 27.28 | 27.45 | 27.15 | 27.37 | 222,168 | +0.11(+0.39%) |
Jul 19, 2019 | 27.11 | 27.32 | 27.02 | 27.26 | 265,645 | +0.15(+0.54%) |
Jul 18, 2019 | 26.99 | 27.11 | 26.83 | 27.11 | 272,725 | -0.01(-0.03%) |
Jul 17, 2019 | 27.43 | 27.49 | 27.11 | 27.12 | 468,262 | -0.33(-1.21%) |
Jul 16, 2019 | 27.75 | 27.83 | 27.36 | 27.45 | 245,964 | -0.33(-1.19%) |
Jul 15, 2019 | 28.11 | 28.14 | 27.72 | 27.79 | 153,794 | -0.27(-0.98%) |
Jul 12, 2019 | 27.98 | 28.16 | 27.98 | 28.06 | 201,246 | +0.08(+0.29%) |
Jul 11, 2019 | 27.97 | 28.02 | 27.81 | 27.98 | 273,124 | +0.02(+0.06%) |
Jul 10, 2019 | 27.77 | 28.00 | 27.75 | 27.96 | 412,889 | +0.40(+1.44%) |
Jul 09, 2019 | 27.50 | 27.57 | 27.31 | 27.57 | 255,195 | +0.02(+0.09%) |
Jul 08, 2019 | 27.45 | 27.70 | 27.42 | 27.54 | 307,160 | +0.02(+0.06%) |
Jul 05, 2019 | 27.38 | 27.54 | 27.31 | 27.53 | 278,648 | +0.06(+0.21%) |
Jul 03, 2019 | 27.41 | 27.49 | 27.24 | 27.47 | 205,581 | +0.15(+0.56%) |
Jul 02, 2019 | 27.74 | 27.74 | 27.25 | 27.32 | 371,058 | -0.53(-1.91%) |
Jul 01, 2019 | 28.13 | 28.25 | 27.77 | 27.85 | 424,062 | +0.06(+0.23%) |
Jun 28, 2019 | 27.52 | 27.83 | 27.52 | 27.79 | 678,045 | +0.32(+1.18%) |
Jun 27, 2019 | 27.70 | 27.73 | 27.41 | 27.46 | 329,550 | -0.21(-0.76%) |
Jun 26, 2019 | 27.49 | 27.87 | 27.43 | 27.67 | 526,598 | +0.45(+1.66%) |
Jun 25, 2019 | 27.42 | 27.45 | 27.21 | 27.22 | 365,054 | -0.26(-0.94%) |
Jun 24, 2019 | 27.72 | 27.78 | 27.42 | 27.48 | 235,796 | -0.24(-0.87%) |
Jun 21, 2019 | 27.58 | 27.80 | 27.53 | 27.72 | 597,918 | +0.19(+0.70%) |
Jun 20, 2019 | 27.34 | 27.60 | 27.34 | 27.53 | 507,048 | +0.61(+2.25%) |
Jun 19, 2019 | 26.90 | 27.08 | 26.78 | 26.92 | 589,849 | -0.06(-0.21%) |
Jun 18, 2019 | 26.66 | 27.12 | 26.66 | 26.98 | 393,115 | +0.41(+1.55%) |
Jun 17, 2019 | 26.28 | 26.64 | 26.21 | 26.57 | 361,504 | +0.22(+0.84%) |
Jun 14, 2019 | 26.58 | 26.58 | 26.29 | 26.34 | 346,836 | -0.21(-0.78%) |
Jun 13, 2019 | 26.54 | 26.65 | 26.45 | 26.55 | 519,851 | +0.33(+1.25%) |
Jun 12, 2019 | 26.46 | 26.47 | 26.15 | 26.22 | 582,374 | -0.41(-1.53%) |
Jun 11, 2019 | 26.80 | 26.91 | 26.63 | 26.63 | 443,757 | +0.04(+0.15%) |
Jun 10, 2019 | 26.66 | 26.86 | 26.57 | 26.59 | 355,556 | +0.06(+0.24%) |
Jun 07, 2019 | 26.50 | 26.71 | 26.44 | 26.53 | 461,449 | +0.10(+0.39%) |
Jun 06, 2019 | 26.07 | 26.52 | 26.05 | 26.42 | 611,364 | +0.42(+1.60%) |
Jun 05, 2019 | 26.30 | 26.34 | 25.81 | 26.01 | 523,778 | -0.33(-1.25%) |
Jun 04, 2019 | 26.08 | 26.35 | 26.02 | 26.34 | 383,954 | +0.48(+1.86%) |
Jun 03, 2019 | 25.65 | 25.95 | 25.65 | 25.85 | 794,095 | +0.35(+1.38%) |
May 31, 2019 | 25.56 | 25.81 | 25.49 | 25.50 | 831,258 | -0.45(-1.73%) |
May 30, 2019 | 26.26 | 26.28 | 25.86 | 25.95 | 533,375 | -0.33(-1.25%) |
May 29, 2019 | 26.03 | 26.29 | 25.91 | 26.28 | 576,168 | -0.12(-0.45%) |
May 28, 2019 | 26.78 | 26.79 | 26.38 | 26.40 | 426,692 | -0.30(-1.11%) |
May 24, 2019 | 26.86 | 26.93 | 26.50 | 26.70 | 404,018 | +0.05(+0.18%) |
May 23, 2019 | 27.10 | 27.18 | 26.48 | 26.65 | 749,994 | -0.92(-3.34%) |
May 22, 2019 | 27.91 | 27.91 | 27.48 | 27.57 | 402,369 | -0.48(-1.71%) |
May 21, 2019 | 27.83 | 28.11 | 27.79 | 28.05 | 249,428 | +0.34(+1.24%) |
May 20, 2019 | 27.68 | 27.84 | 27.65 | 27.70 | 326,782 | -0.01(-0.03%) |
May 17, 2019 | 27.79 | 27.99 | 27.70 | 27.71 | 400,023 | -0.32(-1.14%) |
May 16, 2019 | 27.96 | 28.14 | 27.96 | 28.03 | 319,285 | +0.13(+0.46%) |
May 15, 2019 | 27.56 | 27.95 | 27.50 | 27.91 | 563,865 | +0.18(+0.64%) |
May 14, 2019 | 27.52 | 27.95 | 27.52 | 27.73 | 455,358 | +0.35(+1.29%) |
May 13, 2019 | 27.63 | 27.73 | 27.24 | 27.38 | 828,374 | -0.49(-1.75%) |
May 10, 2019 | 27.68 | 27.94 | 27.34 | 27.87 | 487,668 | +0.14(+0.49%) |
May 09, 2019 | 27.62 | 27.81 | 27.35 | 27.73 | 599,201 | -0.02(-0.06%) |
May 08, 2019 | 27.70 | 27.96 | 27.70 | 27.75 | 488,663 | +0.01(+0.03%) |
May 07, 2019 | 27.64 | 27.77 | 27.41 | 27.74 | 571,071 | -0.22(-0.77%) |
May 06, 2019 | 27.69 | 28.07 | 27.68 | 27.95 | 474,263 | +0.02(+0.06%) |
May 03, 2019 | 27.91 | 28.16 | 27.87 | 27.94 | 468,816 | +0.26(+0.96%) |
May 02, 2019 | 27.98 | 28.15 | 27.67 | 27.67 | 558,314 | -0.49(-1.73%) |
May 01, 2019 | 28.76 | 28.86 | 28.16 | 28.16 | 500,321 | -0.62(-2.17%) |
Apr 30, 2019 | 29.08 | 29.16 | 28.74 | 28.79 | 352,088 | -0.04(-0.14%) |
Apr 29, 2019 | 28.87 | 28.98 | 28.77 | 28.83 | 285,549 | -0.08(-0.28%) |
Apr 26, 2019 | 28.98 | 29.05 | 28.61 | 28.91 | 482,424 | -0.34(-1.15%) |
Apr 25, 2019 | 29.33 | 29.48 | 29.19 | 29.24 | 360,543 | -0.12(-0.41%) |
Apr 24, 2019 | 29.89 | 29.89 | 29.35 | 29.36 | 425,648 | -0.53(-1.77%) |
Apr 23, 2019 | 29.91 | 30.02 | 29.70 | 29.89 | 498,315 | +0.01(+0.03%) |
Apr 22, 2019 | 29.55 | 29.93 | 29.49 | 29.88 | 513,696 | +0.61(+2.08%) |
Apr 18, 2019 | 29.52 | 29.55 | 29.21 | 29.27 | 319,743 | -0.13(-0.44%) |
Apr 17, 2019 | 29.63 | 29.69 | 29.39 | 29.40 | 529,804 | -0.07(-0.24%) |
Apr 16, 2019 | 29.36 | 29.49 | 29.27 | 29.48 | 360,287 | +0.22(+0.74%) |
Apr 15, 2019 | 29.41 | 29.49 | 29.23 | 29.26 | 415,879 | -0.20(-0.68%) |
Apr 12, 2019 | 29.77 | 29.77 | 29.38 | 29.46 | 624,380 | +0.10(+0.35%) |
Apr 11, 2019 | 29.31 | 29.57 | 29.15 | 29.36 | 485,624 | -0.02(-0.08%) |
Apr 10, 2019 | 29.33 | 29.49 | 29.28 | 29.38 | 557,499 | +0.12(+0.41%) |
Apr 09, 2019 | 29.52 | 29.52 | 29.17 | 29.26 | 606,248 | -0.36(-1.22%) |
Apr 08, 2019 | 29.54 | 29.77 | 29.49 | 29.62 | 670,317 | +0.14(+0.49%) |
Apr 05, 2019 | 29.05 | 29.52 | 29.05 | 29.48 | 667,454 | +0.51(+1.77%) |
Apr 04, 2019 | 28.73 | 28.99 | 28.61 | 28.96 | 944,282 | +0.25(+0.86%) |
Apr 03, 2019 | 29.08 | 29.15 | 28.62 | 28.71 | 927,209 | -0.32(-1.10%) |
Apr 02, 2019 | 29.27 | 29.32 | 28.95 | 29.03 | 708,480 | -0.20(-0.68%) |