Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.87 | 15.12 | 14.73 | 14.85 | 2,384,963 | +0.35(+2.40%) |
Mar 30, 2020 | 14.34 | 14.53 | 14.15 | 14.50 | 1,995,543 | -0.11(-0.75%) |
Mar 27, 2020 | 14.55 | 14.81 | 14.37 | 14.61 | 2,493,750 | -0.86(-5.57%) |
Mar 26, 2020 | 15.07 | 15.48 | 15.00 | 15.47 | 4,284,342 | +1.13(+7.86%) |
Mar 25, 2020 | 14.04 | 14.50 | 13.86 | 14.35 | 4,081,852 | +0.83(+6.17%) |
Mar 24, 2020 | 13.60 | 13.72 | 13.04 | 13.51 | 3,810,653 | +0.44(+3.35%) |
Mar 23, 2020 | 13.51 | 13.51 | 12.86 | 13.07 | 3,472,403 | -1.24(-8.64%) |
Mar 20, 2020 | 14.92 | 15.03 | 14.15 | 14.31 | 2,939,977 | +0.06(+0.45%) |
Mar 19, 2020 | 14.15 | 14.39 | 13.79 | 14.25 | 3,062,246 | -0.43(-2.93%) |
Mar 18, 2020 | 14.91 | 15.49 | 14.41 | 14.68 | 2,468,465 | -1.69(-10.35%) |
Mar 17, 2020 | 16.11 | 16.45 | 15.66 | 16.37 | 2,874,421 | +1.03(+6.68%) |
Mar 16, 2020 | 15.57 | 16.01 | 15.27 | 15.35 | 2,565,491 | -1.92(-11.13%) |
Mar 13, 2020 | 17.51 | 17.66 | 16.62 | 17.27 | 4,142,770 | +1.70(+10.94%) |
Mar 12, 2020 | 15.84 | 16.13 | 15.51 | 15.57 | 5,783,792 | -2.33(-13.04%) |
Mar 11, 2020 | 18.28 | 18.33 | 17.89 | 17.90 | 2,656,554 | -0.84(-4.49%) |
Mar 10, 2020 | 18.69 | 18.76 | 18.23 | 18.74 | 3,403,045 | +0.52(+2.86%) |
Mar 09, 2020 | 17.88 | 18.30 | 17.85 | 18.22 | 4,399,619 | -1.08(-5.60%) |
Mar 06, 2020 | 19.30 | 19.35 | 19.14 | 19.30 | 3,843,956 | -0.05(-0.28%) |
Mar 05, 2020 | 20.01 | 20.14 | 19.24 | 19.36 | 4,929,663 | -0.84(-4.17%) |
Mar 04, 2020 | 20.27 | 20.27 | 20.09 | 20.20 | 2,524,647 | -0.06(-0.32%) |
Mar 03, 2020 | 20.42 | 20.63 | 20.17 | 20.26 | 5,699,760 | +0.03(+0.14%) |
Mar 02, 2020 | 19.91 | 20.24 | 19.80 | 20.24 | 5,036,094 | -0.13(-0.63%) |
Feb 28, 2020 | 20.07 | 20.36 | 19.91 | 20.36 | 3,938,973 | -0.71(-3.35%) |
Feb 27, 2020 | 21.21 | 21.27 | 21.03 | 21.07 | 1,800,606 | -0.42(-1.96%) |
Feb 26, 2020 | 21.56 | 21.70 | 21.49 | 21.49 | 1,648,819 | -0.01(-0.04%) |
Feb 25, 2020 | 21.93 | 21.93 | 21.46 | 21.50 | 2,095,163 | -0.16(-0.76%) |
Feb 24, 2020 | 21.61 | 21.76 | 21.56 | 21.66 | 1,789,192 | -0.60(-2.67%) |
Feb 21, 2020 | 22.23 | 22.35 | 22.23 | 22.26 | 1,144,471 | -0.07(-0.33%) |
Feb 20, 2020 | 22.41 | 22.46 | 22.29 | 22.33 | 1,160,637 | -0.16(-0.73%) |
Feb 19, 2020 | 22.50 | 22.55 | 22.45 | 22.50 | 1,157,709 | +0.27(+1.19%) |
Feb 18, 2020 | 22.29 | 22.31 | 22.21 | 22.23 | 1,473,812 | -0.19(-0.86%) |
Feb 14, 2020 | 22.57 | 22.58 | 22.41 | 22.42 | 1,121,536 | -0.24(-1.05%) |
Feb 13, 2020 | 22.70 | 22.74 | 22.63 | 22.66 | 1,097,243 | -0.14(-0.60%) |
Feb 12, 2020 | 22.78 | 22.85 | 22.75 | 22.80 | 797,717 | +0.05(+0.20%) |
Feb 11, 2020 | 22.78 | 22.85 | 22.74 | 22.75 | 859,859 | +0.15(+0.65%) |
Feb 10, 2020 | 22.53 | 22.64 | 22.52 | 22.61 | 568,426 | +0.01(+0.04%) |
Feb 07, 2020 | 22.61 | 22.67 | 22.57 | 22.60 | 2,356,001 | -0.16(-0.72%) |
Feb 06, 2020 | 22.81 | 22.87 | 22.74 | 22.76 | 879,493 | +0.24(+1.06%) |
Feb 05, 2020 | 22.68 | 22.69 | 22.52 | 22.52 | 1,660,926 | +0.23(+1.03%) |
Feb 04, 2020 | 22.36 | 22.41 | 22.30 | 22.30 | 1,722,052 | +0.46(+2.10%) |
Feb 03, 2020 | 21.79 | 21.86 | 21.75 | 21.84 | 2,054,900 | -0.39(-1.77%) |
Jan 31, 2020 | 22.26 | 22.28 | 22.11 | 22.23 | 2,057,951 | -0.34(-1.50%) |
Jan 30, 2020 | 22.48 | 22.59 | 22.41 | 22.57 | 2,603,672 | -0.30(-1.32%) |
Jan 29, 2020 | 22.95 | 22.95 | 22.84 | 22.87 | 833,604 | -0.03(-0.12%) |
Jan 28, 2020 | 22.84 | 22.91 | 22.83 | 22.90 | 1,216,118 | +0.08(+0.36%) |
Jan 27, 2020 | 22.73 | 22.91 | 22.72 | 22.82 | 2,055,861 | -0.27(-1.15%) |
Jan 24, 2020 | 23.13 | 23.18 | 23.03 | 23.08 | 1,493,634 | +0.07(+0.32%) |
Jan 23, 2020 | 22.95 | 23.01 | 22.84 | 23.01 | 1,046,456 | +0.05(+0.24%) |
Jan 22, 2020 | 22.96 | 22.98 | 22.90 | 22.95 | 1,139,114 | -0.04(-0.16%) |
Jan 21, 2020 | 23.08 | 23.19 | 22.97 | 22.99 | 1,205,619 | -0.49(-2.07%) |
Jan 17, 2020 | 23.40 | 23.50 | 23.40 | 23.48 | 867,718 | +0.07(+0.31%) |
Jan 16, 2020 | 23.45 | 23.50 | 23.39 | 23.40 | 965,026 | -0.01(-0.04%) |
Jan 15, 2020 | 23.48 | 23.52 | 23.41 | 23.41 | 1,158,548 | +0.03(+0.12%) |
Jan 14, 2020 | 23.41 | 23.46 | 23.34 | 23.38 | 1,934,924 | -0.12(-0.51%) |
Jan 13, 2020 | 23.27 | 23.52 | 23.27 | 23.50 | 1,459,698 | +0.38(+1.66%) |
Jan 10, 2020 | 23.15 | 23.20 | 23.12 | 23.12 | 1,154,300 | +0.16(+0.72%) |
Jan 09, 2020 | 22.95 | 22.99 | 22.92 | 22.95 | 2,043,941 | +0.30(+1.33%) |
Jan 08, 2020 | 22.53 | 22.79 | 22.49 | 22.65 | 1,786,662 | +0.20(+0.90%) |
Jan 07, 2020 | 22.49 | 22.51 | 22.41 | 22.45 | 774,004 | -0.03(-0.12%) |
Jan 06, 2020 | 22.35 | 22.49 | 22.35 | 22.48 | 1,549,365 | -0.33(-1.45%) |
Jan 03, 2020 | 22.84 | 22.93 | 22.78 | 22.81 | 1,960,531 | -0.34(-1.46%) |
Jan 02, 2020 | 23.06 | 23.17 | 23.04 | 23.15 | 1,356,608 | +0.36(+1.57%) |
Dec 31, 2019 | 22.73 | 22.80 | 22.73 | 22.79 | 1,097,508 | +0.06(+0.28%) |
Dec 30, 2019 | 22.84 | 22.89 | 22.73 | 22.73 | 1,777,496 | -0.03(-0.12%) |
Dec 27, 2019 | 22.82 | 22.83 | 22.73 | 22.75 | 1,025,098 | +0.12(+0.53%) |
Dec 26, 2019 | 22.64 | 22.65 | 22.59 | 22.63 | 1,656,429 | -0.05(-0.24%) |
Dec 24, 2019 | 22.73 | 22.76 | 22.65 | 22.69 | 691,990 | -0.09(-0.40%) |
Dec 23, 2019 | 22.72 | 22.83 | 22.69 | 22.78 | 764,435 | -0.05(-0.24%) |
Dec 20, 2019 | 22.84 | 22.87 | 22.82 | 22.83 | 1,111,473 | +0.05(+0.20%) |
Dec 19, 2019 | 22.80 | 22.84 | 22.78 | 22.79 | 707,146 | +0.03(+0.12%) |
Dec 18, 2019 | 22.76 | 22.80 | 22.73 | 22.76 | 1,320,149 | +0.05(+0.20%) |
Dec 17, 2019 | 22.67 | 22.74 | 22.66 | 22.72 | 1,279,030 | +0.16(+0.69%) |
Dec 16, 2019 | 22.58 | 22.63 | 22.55 | 22.56 | 696,782 | -0.12(-0.52%) |
Dec 13, 2019 | 22.65 | 22.72 | 22.61 | 22.68 | 1,697,512 | +0.14(+0.61%) |
Dec 12, 2019 | 22.37 | 22.60 | 22.37 | 22.54 | 1,233,737 | +0.19(+0.86%) |
Dec 11, 2019 | 22.26 | 22.37 | 22.21 | 22.35 | 1,132,335 | +0.17(+0.78%) |
Dec 10, 2019 | 22.15 | 22.18 | 22.11 | 22.18 | 866,964 | -0.12(-0.53%) |
Dec 09, 2019 | 22.27 | 22.32 | 22.24 | 22.30 | 789,360 | +0.11(+0.49%) |
Dec 06, 2019 | 22.20 | 22.21 | 22.13 | 22.19 | 1,163,108 | -0.20(-0.90%) |
Dec 05, 2019 | 22.37 | 22.45 | 22.36 | 22.39 | 886,257 | -0.04(-0.16%) |
Dec 04, 2019 | 22.40 | 22.47 | 22.37 | 22.42 | 1,157,883 | +0.23(+1.03%) |
Dec 03, 2019 | 22.19 | 22.20 | 22.12 | 22.19 | 1,278,978 | -0.27(-1.18%) |
Dec 02, 2019 | 22.44 | 22.51 | 22.40 | 22.46 | 1,012,025 | +0.02(+0.08%) |
Nov 29, 2019 | 22.38 | 22.53 | 22.38 | 22.44 | 1,172,516 | -0.19(-0.85%) |
Nov 27, 2019 | 22.55 | 22.67 | 22.54 | 22.63 | 1,034,129 | +0.18(+0.81%) |
Nov 26, 2019 | 22.43 | 22.51 | 22.40 | 22.45 | 1,009,284 | -0.09(-0.41%) |
Nov 25, 2019 | 22.46 | 22.57 | 22.42 | 22.54 | 1,337,199 | +0.40(+1.82%) |
Nov 22, 2019 | 22.18 | 22.21 | 22.13 | 22.14 | 896,179 | -0.05(-0.21%) |
Nov 21, 2019 | 22.20 | 22.22 | 22.14 | 22.19 | 729,839 | -0.11(-0.49%) |
Nov 20, 2019 | 22.18 | 22.36 | 22.18 | 22.30 | 1,091,386 | +0.16(+0.74%) |
Nov 19, 2019 | 22.19 | 22.24 | 22.11 | 22.13 | 445,614 | +0.04(+0.17%) |
Nov 18, 2019 | 22.06 | 22.12 | 22.03 | 22.09 | 946,722 | +0.00(+0.00%) |
Nov 15, 2019 | 22.08 | 22.16 | 22.08 | 22.09 | 634,502 | +0.10(+0.46%) |
Nov 14, 2019 | 22.01 | 22.03 | 21.95 | 21.99 | 969,269 | -0.02(-0.08%) |
Nov 13, 2019 | 22.02 | 22.05 | 21.96 | 22.01 | 1,186,922 | -0.22(-0.99%) |
Nov 12, 2019 | 22.32 | 22.32 | 22.20 | 22.23 | 1,614,813 | -0.16(-0.69%) |
Nov 11, 2019 | 22.36 | 22.40 | 22.30 | 22.39 | 990,782 | -0.03(-0.12%) |
Nov 08, 2019 | 22.40 | 22.47 | 22.37 | 22.41 | 2,106,985 | -0.29(-1.29%) |
Nov 07, 2019 | 22.76 | 22.83 | 22.69 | 22.71 | 1,358,888 | +0.03(+0.12%) |
Nov 06, 2019 | 22.65 | 22.73 | 22.61 | 22.68 | 869,187 | +0.00(+0.00%) |
Nov 05, 2019 | 22.68 | 22.71 | 22.57 | 22.68 | 1,352,389 | -0.08(-0.36%) |
Nov 04, 2019 | 22.81 | 22.85 | 22.75 | 22.76 | 1,305,366 | -0.02(-0.08%) |
Nov 01, 2019 | 22.68 | 22.83 | 22.68 | 22.78 | 1,991,900 | +0.33(+1.47%) |
Oct 31, 2019 | 22.58 | 22.58 | 22.41 | 22.45 | 2,016,222 | -0.08(-0.37%) |
Oct 30, 2019 | 22.38 | 22.55 | 22.36 | 22.53 | 1,866,528 | +0.16(+0.74%) |
Oct 29, 2019 | 22.39 | 22.44 | 22.37 | 22.37 | 1,730,153 | +0.29(+1.32%) |
Oct 28, 2019 | 22.07 | 22.18 | 22.07 | 22.08 | 1,640,306 | +0.07(+0.33%) |
Oct 25, 2019 | 21.97 | 22.05 | 21.93 | 22.00 | 2,076,135 | +0.05(+0.25%) |
Oct 24, 2019 | 22.01 | 22.01 | 21.89 | 21.95 | 938,126 | -0.16(-0.74%) |
Oct 23, 2019 | 22.05 | 22.12 | 22.04 | 22.11 | 1,206,522 | +0.12(+0.54%) |
Oct 22, 2019 | 22.02 | 22.11 | 21.98 | 21.99 | 961,275 | -0.12(-0.54%) |
Oct 21, 2019 | 22.04 | 22.14 | 22.02 | 22.11 | 1,385,619 | +0.03(+0.12%) |
Oct 18, 2019 | 21.97 | 22.13 | 21.97 | 22.08 | 2,500,924 | +0.38(+1.77%) |
Oct 17, 2019 | 21.75 | 21.80 | 21.69 | 21.70 | 3,192,225 | +0.23(+1.06%) |
Oct 16, 2019 | 21.40 | 21.48 | 21.40 | 21.47 | 645,908 | +0.10(+0.47%) |
Oct 15, 2019 | 21.28 | 21.44 | 21.28 | 21.37 | 1,525,797 | +0.15(+0.69%) |
Oct 14, 2019 | 21.19 | 21.24 | 21.18 | 21.23 | 1,093,700 | -0.02(-0.09%) |
Oct 11, 2019 | 21.27 | 21.32 | 21.20 | 21.24 | 2,298,758 | +0.09(+0.43%) |
Oct 10, 2019 | 21.07 | 21.23 | 21.04 | 21.15 | 1,305,855 | +0.02(+0.09%) |
Oct 09, 2019 | 21.23 | 21.23 | 21.13 | 21.13 | 995,582 | +0.30(+1.45%) |
Oct 08, 2019 | 20.91 | 20.92 | 20.79 | 20.83 | 1,391,536 | -0.17(-0.83%) |
Oct 07, 2019 | 21.06 | 21.11 | 20.98 | 21.01 | 1,451,506 | -0.33(-1.54%) |
Oct 04, 2019 | 21.22 | 21.34 | 21.21 | 21.34 | 1,609,010 | -0.06(-0.30%) |
Oct 03, 2019 | 21.32 | 21.43 | 21.30 | 21.40 | 2,006,267 | +0.19(+0.90%) |
Oct 02, 2019 | 21.22 | 21.25 | 21.13 | 21.21 | 1,475,741 | -0.12(-0.56%) |
Oct 01, 2019 | 21.39 | 21.39 | 21.28 | 21.33 | 5,438,540 | -0.48(-2.18%) |
Sep 30, 2019 | 21.77 | 21.85 | 21.73 | 21.80 | 1,225,503 | -0.16(-0.71%) |
Sep 27, 2019 | 22.07 | 22.09 | 21.86 | 21.96 | 2,590,410 | -0.06(-0.29%) |
Sep 26, 2019 | 22.11 | 22.12 | 22.02 | 22.02 | 2,869,042 | +0.15(+0.67%) |
Sep 25, 2019 | 21.80 | 21.94 | 21.76 | 21.87 | 1,317,557 | -0.20(-0.91%) |
Sep 24, 2019 | 22.19 | 22.23 | 22.06 | 22.08 | 3,489,660 | -0.24(-1.06%) |
Sep 23, 2019 | 22.13 | 22.35 | 22.06 | 22.31 | 3,493,692 | +0.48(+2.21%) |
Sep 20, 2019 | 21.94 | 21.99 | 21.82 | 21.83 | 6,055,366 | +1.05(+5.08%) |
Sep 19, 2019 | 20.79 | 20.83 | 20.73 | 20.78 | 1,507,849 | -0.30(-1.42%) |
Sep 18, 2019 | 21.08 | 21.14 | 20.96 | 21.08 | 1,586,838 | -0.03(-0.13%) |
Sep 17, 2019 | 20.92 | 21.10 | 20.82 | 21.10 | 2,194,296 | -0.03(-0.13%) |
Sep 16, 2019 | 21.34 | 21.35 | 21.08 | 21.13 | 4,434,537 | -0.55(-2.52%) |
Sep 13, 2019 | 21.64 | 21.71 | 21.61 | 21.68 | 2,092,911 | +0.26(+1.23%) |
Sep 12, 2019 | 21.44 | 21.56 | 21.39 | 21.41 | 2,577,024 | -0.02(-0.08%) |
Sep 11, 2019 | 21.23 | 21.44 | 21.23 | 21.43 | 3,608,179 | +0.26(+1.25%) |
Sep 10, 2019 | 21.09 | 21.20 | 21.09 | 21.17 | 1,204,935 | -0.03(-0.13%) |
Sep 09, 2019 | 21.19 | 21.27 | 21.16 | 21.19 | 886,091 | +0.09(+0.43%) |
Sep 06, 2019 | 21.13 | 21.20 | 21.09 | 21.10 | 2,001,958 | +0.18(+0.87%) |
Sep 05, 2019 | 20.93 | 21.08 | 20.89 | 20.92 | 1,953,634 | +0.13(+0.61%) |
Sep 04, 2019 | 20.76 | 20.79 | 20.72 | 20.79 | 2,880,789 | +0.08(+0.40%) |
Sep 03, 2019 | 20.54 | 20.71 | 20.53 | 20.71 | 2,002,193 | -0.43(-2.02%) |
Aug 30, 2019 | 21.17 | 21.17 | 21.02 | 21.14 | 3,741,065 | +0.11(+0.52%) |
Aug 29, 2019 | 21.02 | 21.09 | 20.98 | 21.03 | 2,832,771 | -0.07(-0.34%) |
Aug 28, 2019 | 21.04 | 21.23 | 21.04 | 21.10 | 1,670,136 | -0.17(-0.81%) |
Aug 27, 2019 | 21.37 | 21.47 | 21.27 | 21.28 | 2,643,984 | +0.18(+0.86%) |
Aug 26, 2019 | 21.00 | 21.14 | 20.94 | 21.09 | 4,570,670 | +0.32(+1.53%) |
Aug 23, 2019 | 20.86 | 21.08 | 20.75 | 20.78 | 5,891,716 | +0.45(+2.24%) |
Aug 22, 2019 | 20.35 | 20.40 | 20.22 | 20.32 | 2,561,154 | -0.56(-2.70%) |
Aug 21, 2019 | 20.91 | 20.91 | 20.79 | 20.89 | 1,276,170 | -0.15(-0.73%) |
Aug 20, 2019 | 21.03 | 21.09 | 21.00 | 21.04 | 1,301,692 | -0.07(-0.34%) |
Aug 19, 2019 | 21.22 | 21.29 | 21.09 | 21.11 | 941,354 | -0.11(-0.51%) |
Aug 16, 2019 | 21.17 | 21.34 | 21.14 | 21.22 | 1,681,367 | +0.31(+1.48%) |
Aug 15, 2019 | 20.92 | 20.97 | 20.81 | 20.91 | 2,085,507 | +0.02(+0.09%) |
Aug 14, 2019 | 21.05 | 21.06 | 20.88 | 20.89 | 2,359,013 | -0.29(-1.37%) |
Aug 13, 2019 | 20.91 | 21.25 | 20.82 | 21.19 | 2,377,730 | -0.08(-0.39%) |
Aug 12, 2019 | 21.25 | 21.33 | 21.23 | 21.27 | 1,083,915 | -0.11(-0.51%) |
Aug 09, 2019 | 21.41 | 21.43 | 21.27 | 21.38 | 2,897,632 | -0.09(-0.42%) |
Aug 08, 2019 | 21.33 | 21.49 | 21.31 | 21.47 | 2,393,841 | +0.55(+2.61%) |
Aug 07, 2019 | 20.70 | 20.92 | 20.57 | 20.92 | 2,614,567 | -0.09(-0.43%) |
Aug 06, 2019 | 21.14 | 21.14 | 20.92 | 21.01 | 1,906,616 | +0.28(+1.36%) |
Aug 05, 2019 | 20.90 | 20.92 | 20.60 | 20.73 | 2,248,217 | -0.74(-3.43%) |
Aug 02, 2019 | 21.51 | 21.56 | 21.39 | 21.47 | 1,596,353 | -0.15(-0.67%) |
Aug 01, 2019 | 21.79 | 21.94 | 21.56 | 21.61 | 2,894,437 | -0.32(-1.45%) |
Jul 31, 2019 | 22.06 | 22.16 | 21.75 | 21.93 | 2,190,163 | +0.02(+0.08%) |
Jul 30, 2019 | 21.94 | 22.10 | 21.86 | 21.91 | 2,419,049 | -0.48(-2.15%) |
Jul 29, 2019 | 22.40 | 22.43 | 22.35 | 22.40 | 590,218 | -0.15(-0.65%) |
Jul 26, 2019 | 22.61 | 22.61 | 22.50 | 22.54 | 852,451 | +0.12(+0.53%) |
Jul 25, 2019 | 22.51 | 22.53 | 22.35 | 22.42 | 1,659,341 | -0.15(-0.68%) |
Jul 24, 2019 | 22.59 | 22.62 | 22.54 | 22.58 | 1,498,490 | -0.15(-0.64%) |
Jul 23, 2019 | 22.81 | 22.81 | 22.69 | 22.72 | 1,104,813 | -0.11(-0.48%) |
Jul 22, 2019 | 22.87 | 22.89 | 22.80 | 22.83 | 665,729 | -0.03(-0.12%) |
Jul 19, 2019 | 23.00 | 23.01 | 22.83 | 22.86 | 1,835,009 | -0.44(-1.87%) |
Jul 18, 2019 | 23.18 | 23.32 | 23.04 | 23.30 | 1,005,433 | -0.08(-0.35%) |
Jul 17, 2019 | 23.39 | 23.44 | 23.33 | 23.38 | 924,095 | -0.01(-0.04%) |
Jul 16, 2019 | 23.45 | 23.46 | 23.38 | 23.39 | 971,666 | +0.06(+0.27%) |
Jul 15, 2019 | 23.36 | 23.41 | 23.31 | 23.32 | 480,824 | +0.08(+0.35%) |
Jul 12, 2019 | 23.21 | 23.26 | 23.19 | 23.24 | 1,148,956 | +0.08(+0.35%) |
Jul 11, 2019 | 23.27 | 23.27 | 23.13 | 23.16 | 779,074 | -0.02(-0.08%) |
Jul 10, 2019 | 23.23 | 23.29 | 23.13 | 23.18 | 1,451,934 | -0.05(-0.24%) |
Jul 09, 2019 | 23.17 | 23.28 | 23.16 | 23.23 | 817,932 | +0.04(+0.16%) |
Jul 08, 2019 | 23.22 | 23.27 | 23.17 | 23.20 | 2,458,360 | -0.39(-1.66%) |
Jul 05, 2019 | 23.63 | 23.63 | 23.43 | 23.59 | 1,095,176 | -0.37(-1.56%) |
Jul 03, 2019 | 23.91 | 24.00 | 23.90 | 23.96 | 506,895 | +0.02(+0.08%) |
Jul 02, 2019 | 23.88 | 23.99 | 23.87 | 23.94 | 1,156,619 | +0.15(+0.65%) |
Jul 01, 2019 | 23.79 | 23.83 | 23.73 | 23.79 | 865,401 | +0.09(+0.38%) |
Jun 28, 2019 | 23.70 | 23.70 | 23.63 | 23.70 | 1,261,575 | -0.12(-0.50%) |
Jun 27, 2019 | 23.75 | 23.85 | 23.75 | 23.81 | 1,150,884 | +0.11(+0.46%) |
Jun 26, 2019 | 23.67 | 23.77 | 23.67 | 23.70 | 784,164 | +0.22(+0.93%) |
Jun 25, 2019 | 23.48 | 23.59 | 23.44 | 23.49 | 1,403,786 | +0.17(+0.74%) |
Jun 24, 2019 | 23.37 | 23.37 | 23.29 | 23.31 | 1,531,792 | -0.13(-0.54%) |
Jun 21, 2019 | 23.39 | 23.44 | 23.31 | 23.44 | 2,179,025 | -0.11(-0.46%) |
Jun 20, 2019 | 23.62 | 23.89 | 23.50 | 23.55 | 2,543,247 | +0.24(+1.01%) |
Jun 19, 2019 | 23.30 | 23.40 | 23.17 | 23.31 | 2,024,804 | -0.10(-0.43%) |
Jun 18, 2019 | 23.34 | 23.50 | 23.29 | 23.41 | 1,773,570 | +0.19(+0.82%) |
Jun 17, 2019 | 23.11 | 23.22 | 23.05 | 23.22 | 1,611,515 | -0.17(-0.74%) |
Jun 14, 2019 | 23.48 | 23.51 | 23.35 | 23.40 | 1,470,317 | -0.28(-1.19%) |
Jun 13, 2019 | 23.72 | 23.74 | 23.61 | 23.68 | 1,122,242 | -0.12(-0.50%) |
Jun 12, 2019 | 23.86 | 23.86 | 23.74 | 23.80 | 1,084,001 | -0.08(-0.34%) |
Jun 11, 2019 | 23.93 | 23.98 | 23.88 | 23.88 | 924,231 | +0.05(+0.23%) |
Jun 10, 2019 | 23.79 | 23.82 | 23.69 | 23.82 | 769,308 | -0.05(-0.23%) |
Jun 07, 2019 | 23.88 | 24.04 | 23.86 | 23.88 | 821,547 | -0.01(-0.04%) |
Jun 06, 2019 | 23.84 | 23.90 | 23.78 | 23.89 | 1,517,704 | -0.17(-0.72%) |
Jun 05, 2019 | 24.17 | 24.19 | 23.99 | 24.06 | 3,233,322 | -0.16(-0.68%) |
Jun 04, 2019 | 24.15 | 24.22 | 24.05 | 24.22 | 1,306,365 | -0.02(-0.08%) |
Jun 03, 2019 | 24.23 | 24.34 | 24.23 | 24.24 | 2,523,782 | +0.21(+0.87%) |
May 31, 2019 | 23.80 | 24.08 | 23.80 | 24.03 | 2,902,471 | +0.11(+0.46%) |
May 30, 2019 | 23.79 | 23.95 | 23.79 | 23.92 | 2,520,742 | +0.11(+0.46%) |
May 29, 2019 | 23.83 | 23.83 | 23.70 | 23.81 | 1,583,082 | -0.13(-0.53%) |
May 28, 2019 | 24.02 | 24.05 | 23.92 | 23.94 | 2,185,524 | +0.19(+0.80%) |
May 24, 2019 | 23.70 | 23.79 | 23.69 | 23.75 | 2,370,829 | +0.44(+1.87%) |
May 23, 2019 | 23.23 | 23.38 | 23.12 | 23.31 | 2,809,456 | -0.05(-0.23%) |
May 22, 2019 | 23.35 | 23.42 | 23.31 | 23.37 | 1,783,401 | -0.06(-0.27%) |
May 21, 2019 | 23.36 | 23.43 | 23.22 | 23.43 | 2,068,604 | -0.11(-0.46%) |
May 20, 2019 | 23.50 | 23.63 | 23.47 | 23.54 | 4,030,141 | +1.05(+4.69%) |
May 17, 2019 | 22.50 | 22.59 | 22.49 | 22.49 | 1,929,811 | +0.03(+0.12%) |
May 16, 2019 | 22.47 | 22.56 | 22.40 | 22.46 | 1,562,327 | +0.27(+1.23%) |
May 15, 2019 | 22.07 | 22.19 | 22.05 | 22.19 | 1,522,439 | -0.12(-0.53%) |
May 14, 2019 | 22.19 | 22.35 | 22.16 | 22.30 | 1,640,076 | +0.45(+2.04%) |
May 13, 2019 | 21.97 | 21.97 | 21.79 | 21.86 | 2,132,862 | -0.65(-2.91%) |
May 10, 2019 | 22.48 | 22.52 | 22.28 | 22.51 | 1,431,384 | +0.05(+0.24%) |
May 09, 2019 | 22.43 | 22.55 | 22.28 | 22.46 | 2,115,323 | -0.30(-1.32%) |
May 08, 2019 | 22.80 | 22.85 | 22.73 | 22.76 | 1,467,673 | -0.22(-0.95%) |
May 07, 2019 | 23.15 | 23.15 | 22.87 | 22.98 | 2,209,847 | -0.59(-2.51%) |
May 06, 2019 | 23.41 | 23.59 | 23.40 | 23.57 | 1,096,316 | -0.24(-0.99%) |
May 03, 2019 | 23.83 | 23.87 | 23.72 | 23.80 | 599,828 | +0.22(+0.93%) |
May 02, 2019 | 23.74 | 23.74 | 23.57 | 23.59 | 1,160,309 | -0.10(-0.42%) |
May 01, 2019 | 23.79 | 23.90 | 23.68 | 23.69 | 1,839,664 | -0.05(-0.23%) |
Apr 30, 2019 | 23.79 | 23.79 | 23.63 | 23.74 | 1,426,534 | -0.08(-0.34%) |
Apr 29, 2019 | 23.76 | 23.82 | 23.76 | 23.82 | 643,171 | +0.05(+0.23%) |
Apr 26, 2019 | 23.70 | 23.83 | 23.65 | 23.77 | 2,438,027 | +0.26(+1.12%) |
Apr 25, 2019 | 23.43 | 23.52 | 23.38 | 23.50 | 733,008 | +0.00(+0.00%) |
Apr 24, 2019 | 23.67 | 23.76 | 23.50 | 23.50 | 4,550,469 | +0.01(+0.04%) |
Apr 23, 2019 | 23.50 | 23.55 | 23.43 | 23.50 | 1,324,815 | -0.01(-0.04%) |
Apr 22, 2019 | 23.48 | 23.53 | 23.41 | 23.50 | 1,048,054 | -0.57(-2.38%) |
Apr 18, 2019 | 24.04 | 24.10 | 23.98 | 24.08 | 677,694 | -0.09(-0.38%) |
Apr 17, 2019 | 24.25 | 24.26 | 24.14 | 24.17 | 2,155,134 | +0.05(+0.19%) |
Apr 16, 2019 | 24.07 | 24.15 | 24.07 | 24.12 | 720,570 | +0.08(+0.34%) |
Apr 15, 2019 | 24.03 | 24.05 | 23.96 | 24.04 | 887,772 | +0.05(+0.19%) |
Apr 12, 2019 | 24.00 | 24.00 | 23.94 | 24.00 | 1,034,138 | +0.05(+0.19%) |
Apr 11, 2019 | 23.97 | 24.01 | 23.92 | 23.95 | 887,082 | -0.07(-0.30%) |
Apr 10, 2019 | 24.00 | 24.03 | 23.95 | 24.02 | 906,391 | +0.04(+0.15%) |
Apr 09, 2019 | 23.98 | 24.03 | 23.96 | 23.99 | 1,565,198 | +0.11(+0.46%) |
Apr 08, 2019 | 23.86 | 23.89 | 23.80 | 23.88 | 1,200,530 | -0.30(-1.24%) |
Apr 05, 2019 | 24.14 | 24.26 | 24.11 | 24.18 | 1,764,842 | +0.14(+0.57%) |
Apr 04, 2019 | 24.00 | 24.09 | 23.97 | 24.04 | 1,799,643 | -0.25(-1.01%) |
Apr 03, 2019 | 24.16 | 24.30 | 24.16 | 24.29 | 2,433,809 | +0.05(+0.19%) |
Apr 02, 2019 | 24.27 | 24.27 | 24.16 | 24.24 | 2,656,373 | +0.10(+0.41%) |