Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.95 | 26.49 | 25.43 | 26.17 | 665,300 | +0.04(+0.15%) |
May 28, 2020 | 27.41 | 27.41 | 26.07 | 26.13 | 981,463 | -0.87(-3.22%) |
May 27, 2020 | 26.18 | 27.03 | 25.87 | 27.00 | 487,459 | +1.58(+6.22%) |
May 26, 2020 | 25.10 | 25.77 | 24.95 | 25.42 | 388,221 | +1.17(+4.82%) |
May 22, 2020 | 23.99 | 24.30 | 23.68 | 24.25 | 216,500 | +0.55(+2.32%) |
May 21, 2020 | 23.67 | 23.89 | 23.43 | 23.70 | 281,097 | +0.06(+0.25%) |
May 20, 2020 | 22.99 | 23.67 | 22.82 | 23.64 | 424,214 | +1.10(+4.88%) |
May 19, 2020 | 23.49 | 23.59 | 22.53 | 22.54 | 380,409 | -1.20(-5.05%) |
May 18, 2020 | 22.54 | 23.91 | 22.29 | 23.74 | 455,374 | +2.11(+9.75%) |
May 15, 2020 | 20.87 | 21.76 | 20.67 | 21.63 | 385,600 | +0.66(+3.15%) |
May 14, 2020 | 19.63 | 20.99 | 19.34 | 20.97 | 502,516 | +0.78(+3.86%) |
May 13, 2020 | 21.05 | 21.09 | 20.01 | 20.19 | 459,751 | -1.19(-5.57%) |
May 12, 2020 | 22.01 | 22.06 | 21.34 | 21.38 | 676,281 | -0.60(-2.73%) |
May 11, 2020 | 21.63 | 22.35 | 21.22 | 21.98 | 542,231 | -0.20(-0.90%) |
May 08, 2020 | 22.70 | 22.73 | 22.00 | 22.18 | 356,100 | +0.15(+0.68%) |
May 07, 2020 | 21.69 | 22.09 | 21.47 | 22.03 | 427,562 | +0.78(+3.67%) |
May 06, 2020 | 21.70 | 21.70 | 19.94 | 21.25 | 802,945 | -0.55(-2.52%) |
May 05, 2020 | 21.47 | 22.21 | 21.42 | 21.80 | 731,936 | +1.00(+4.81%) |
May 04, 2020 | 19.99 | 20.85 | 19.43 | 20.80 | 333,507 | +0.64(+3.17%) |
May 01, 2020 | 20.63 | 20.65 | 19.72 | 20.16 | 509,700 | -1.09(-5.13%) |
Apr 30, 2020 | 21.71 | 21.95 | 21.10 | 21.25 | 478,857 | -1.09(-4.88%) |
Apr 29, 2020 | 21.30 | 22.73 | 20.84 | 22.34 | 559,300 | +1.84(+8.98%) |
Apr 28, 2020 | 19.13 | 20.56 | 19.04 | 20.50 | 627,941 | +2.06(+11.17%) |
Apr 27, 2020 | 17.45 | 18.64 | 17.43 | 18.44 | 467,719 | +1.07(+6.16%) |
Apr 24, 2020 | 17.19 | 17.46 | 16.84 | 17.37 | 317,700 | +0.40(+2.36%) |
Apr 23, 2020 | 16.94 | 17.24 | 16.82 | 16.97 | 288,575 | +0.23(+1.37%) |
Apr 22, 2020 | 17.16 | 17.22 | 16.69 | 16.74 | 331,557 | -0.04(-0.24%) |
Apr 21, 2020 | 16.57 | 17.02 | 16.40 | 16.78 | 378,491 | -0.52(-3.01%) |
Apr 20, 2020 | 17.19 | 17.44 | 16.54 | 17.30 | 369,867 | -0.52(-2.92%) |
Apr 17, 2020 | 17.30 | 18.35 | 17.30 | 17.82 | 602,100 | +1.34(+8.13%) |
Apr 16, 2020 | 16.86 | 17.06 | 16.02 | 16.48 | 792,305 | -0.49(-2.89%) |
Apr 15, 2020 | 17.66 | 18.21 | 16.64 | 16.97 | 617,854 | -1.28(-7.01%) |
Apr 14, 2020 | 19.38 | 19.43 | 18.18 | 18.25 | 376,628 | -0.42(-2.25%) |
Apr 13, 2020 | 19.58 | 19.80 | 18.52 | 18.67 | 547,429 | -1.27(-6.37%) |
Apr 09, 2020 | 18.69 | 20.01 | 18.39 | 19.94 | 565,700 | +1.68(+9.20%) |
Apr 08, 2020 | 18.20 | 18.39 | 17.44 | 18.26 | 424,494 | +0.27(+1.50%) |
Apr 07, 2020 | 18.43 | 18.81 | 17.84 | 17.99 | 412,913 | +0.16(+0.90%) |
Apr 06, 2020 | 16.80 | 18.00 | 16.80 | 17.83 | 597,063 | +1.57(+9.66%) |
Apr 03, 2020 | 16.52 | 17.61 | 15.72 | 16.26 | 722,000 | -0.50(-2.98%) |
Apr 02, 2020 | 16.88 | 16.93 | 15.80 | 16.76 | 575,663 | -0.15(-0.89%) |
Apr 01, 2020 | 16.90 | 17.27 | 16.42 | 16.91 | 753,809 | -0.82(-4.62%) |
Mar 31, 2020 | 17.22 | 18.11 | 17.13 | 17.73 | 669,783 | +0.53(+3.08%) |
Mar 30, 2020 | 16.61 | 17.20 | 16.12 | 17.20 | 738,292 | +0.68(+4.12%) |
Mar 27, 2020 | 16.86 | 17.49 | 16.44 | 16.52 | 807,300 | -1.18(-6.67%) |
Mar 26, 2020 | 18.20 | 18.54 | 17.42 | 17.70 | 414,001 | -0.28(-1.56%) |
Mar 25, 2020 | 17.56 | 19.13 | 17.36 | 17.98 | 626,026 | +0.44(+2.51%) |
Mar 24, 2020 | 16.15 | 17.66 | 16.14 | 17.54 | 608,718 | +2.27(+14.87%) |
Mar 23, 2020 | 16.33 | 16.37 | 14.71 | 15.27 | 1,035,052 | -0.73(-4.56%) |
Mar 20, 2020 | 16.13 | 16.68 | 15.68 | 16.00 | 1,516,200 | +0.11(+0.69%) |
Mar 19, 2020 | 15.49 | 16.73 | 14.77 | 15.89 | 861,049 | +0.29(+1.86%) |
Mar 18, 2020 | 14.23 | 15.74 | 13.38 | 15.60 | 1,183,772 | +0.28(+1.83%) |
Mar 17, 2020 | 15.55 | 16.26 | 14.71 | 15.32 | 1,578,018 | -0.59(-3.71%) |
Mar 16, 2020 | 14.97 | 17.43 | 13.85 | 15.91 | 1,159,963 | -3.00(-15.86%) |
Mar 13, 2020 | 18.62 | 19.19 | 17.52 | 18.91 | 1,150,300 | +1.51(+8.68%) |
Mar 12, 2020 | 19.00 | 19.00 | 17.25 | 17.40 | 1,065,574 | -2.41(-12.17%) |
Mar 11, 2020 | 20.79 | 21.16 | 19.43 | 19.81 | 720,945 | -1.81(-8.37%) |
Mar 10, 2020 | 20.58 | 21.80 | 20.00 | 21.62 | 714,701 | +1.96(+9.97%) |
Mar 09, 2020 | 21.10 | 21.59 | 19.64 | 19.66 | 715,755 | -3.61(-15.51%) |
Mar 06, 2020 | 23.18 | 23.69 | 22.67 | 23.27 | 499,300 | -0.91(-3.76%) |
Mar 05, 2020 | 25.22 | 25.40 | 24.00 | 24.18 | 485,065 | -1.70(-6.57%) |
Mar 04, 2020 | 25.60 | 26.02 | 24.74 | 25.88 | 383,321 | +0.80(+3.19%) |
Mar 03, 2020 | 26.01 | 26.98 | 24.93 | 25.08 | 809,956 | -1.02(-3.91%) |
Mar 02, 2020 | 25.34 | 26.14 | 24.75 | 26.10 | 832,378 | +1.57(+6.40%) |
Feb 28, 2020 | 24.08 | 24.82 | 23.65 | 24.53 | 1,238,500 | -0.82(-3.23%) |
Feb 27, 2020 | 25.30 | 26.58 | 23.77 | 25.35 | 1,225,267 | -2.57(-9.22%) |
Feb 26, 2020 | 28.46 | 28.87 | 27.81 | 27.93 | 428,838 | -0.48(-1.71%) |
Feb 25, 2020 | 30.06 | 30.22 | 28.39 | 28.41 | 478,443 | -1.65(-5.49%) |
Feb 24, 2020 | 29.70 | 30.28 | 28.91 | 30.06 | 495,627 | -0.47(-1.54%) |
Feb 21, 2020 | 30.98 | 30.98 | 30.28 | 30.53 | 500,100 | -0.45(-1.45%) |
Feb 20, 2020 | 30.19 | 31.47 | 30.19 | 30.98 | 784,379 | +0.70(+2.31%) |
Feb 19, 2020 | 30.80 | 30.96 | 30.27 | 30.28 | 428,475 | -0.38(-1.24%) |
Feb 18, 2020 | 30.65 | 30.77 | 30.37 | 30.66 | 296,565 | -0.04(-0.13%) |
Feb 14, 2020 | 31.08 | 31.20 | 30.48 | 30.70 | 150,000 | -0.41(-1.32%) |
Feb 13, 2020 | 30.67 | 31.30 | 30.67 | 31.11 | 194,638 | +0.45(+1.47%) |
Feb 12, 2020 | 30.95 | 31.19 | 30.56 | 30.66 | 524,877 | -0.20(-0.65%) |
Feb 11, 2020 | 30.47 | 30.92 | 30.44 | 30.86 | 233,295 | +0.61(+2.02%) |
Feb 10, 2020 | 29.82 | 30.34 | 29.48 | 30.25 | 206,813 | +0.38(+1.27%) |
Feb 07, 2020 | 30.58 | 30.60 | 29.83 | 29.87 | 157,600 | -0.80(-2.61%) |
Feb 06, 2020 | 31.10 | 31.16 | 30.66 | 30.67 | 198,440 | -0.39(-1.26%) |
Feb 05, 2020 | 29.93 | 31.29 | 29.68 | 31.06 | 484,844 | +1.96(+6.75%) |
Feb 04, 2020 | 28.85 | 29.40 | 28.72 | 29.09 | 375,276 | +0.45(+1.55%) |
Feb 03, 2020 | 29.40 | 29.65 | 28.55 | 28.65 | 587,651 | -0.54(-1.83%) |
Jan 31, 2020 | 30.42 | 30.48 | 29.02 | 29.18 | 534,900 | -1.36(-4.44%) |
Jan 30, 2020 | 30.63 | 30.87 | 30.17 | 30.54 | 144,800 | -0.16(-0.52%) |
Jan 29, 2020 | 31.21 | 31.40 | 30.13 | 30.70 | 352,552 | -0.35(-1.13%) |
Jan 28, 2020 | 31.34 | 31.53 | 30.98 | 31.05 | 257,989 | -0.05(-0.18%) |
Jan 27, 2020 | 30.76 | 31.22 | 30.53 | 31.11 | 271,648 | +0.03(+0.08%) |
Jan 24, 2020 | 31.15 | 31.65 | 30.77 | 31.08 | 238,600 | -0.01(-0.03%) |
Jan 23, 2020 | 31.44 | 31.44 | 31.04 | 31.09 | 480,344 | -0.32(-1.02%) |
Jan 22, 2020 | 31.17 | 31.67 | 30.99 | 31.41 | 370,225 | +0.49(+1.58%) |
Jan 21, 2020 | 30.79 | 31.00 | 30.66 | 30.92 | 216,698 | +0.12(+0.39%) |
Jan 17, 2020 | 31.00 | 31.15 | 30.79 | 30.80 | 262,200 | +0.06(+0.20%) |
Jan 16, 2020 | 30.82 | 31.20 | 30.41 | 30.74 | 342,767 | +0.16(+0.52%) |
Jan 15, 2020 | 29.88 | 30.58 | 29.87 | 30.58 | 206,944 | +0.56(+1.87%) |
Jan 14, 2020 | 29.91 | 30.32 | 29.80 | 30.02 | 259,343 | -0.08(-0.27%) |
Jan 13, 2020 | 29.83 | 30.17 | 29.69 | 30.10 | 240,273 | +0.35(+1.18%) |
Jan 10, 2020 | 29.89 | 29.94 | 29.52 | 29.75 | 228,300 | -0.14(-0.47%) |
Jan 09, 2020 | 29.82 | 30.20 | 29.58 | 29.89 | 293,980 | +0.21(+0.71%) |
Jan 08, 2020 | 29.38 | 29.99 | 29.34 | 29.68 | 301,854 | +0.35(+1.19%) |
Jan 07, 2020 | 29.01 | 29.50 | 29.01 | 29.33 | 260,172 | +0.25(+0.88%) |
Jan 06, 2020 | 28.69 | 29.09 | 28.39 | 29.07 | 324,707 | +0.36(+1.27%) |
Jan 03, 2020 | 28.50 | 28.92 | 28.17 | 28.71 | 226,000 | -0.02(-0.07%) |
Jan 02, 2020 | 28.72 | 28.80 | 28.42 | 28.73 | 321,920 | +0.04(+0.14%) |
Dec 31, 2019 | 29.08 | 29.17 | 28.69 | 28.69 | 218,500 | -0.39(-1.34%) |
Dec 30, 2019 | 28.99 | 29.10 | 28.75 | 29.08 | 234,338 | +0.04(+0.14%) |
Dec 27, 2019 | 28.96 | 29.23 | 28.64 | 29.04 | 263,700 | +0.19(+0.66%) |
Dec 26, 2019 | 29.39 | 29.64 | 28.60 | 28.85 | 166,360 | -0.44(-1.50%) |
Dec 24, 2019 | 28.94 | 29.32 | 28.89 | 29.29 | 107,300 | +0.39(+1.35%) |
Dec 23, 2019 | 29.52 | 29.53 | 28.87 | 28.90 | 196,684 | -0.62(-2.10%) |
Dec 20, 2019 | 29.19 | 29.64 | 29.14 | 29.52 | 636,000 | +0.38(+1.29%) |
Dec 19, 2019 | 29.38 | 29.38 | 28.89 | 29.14 | 334,273 | -0.16(-0.56%) |
Dec 18, 2019 | 29.49 | 29.54 | 29.15 | 29.31 | 361,639 | -0.09(-0.31%) |
Dec 17, 2019 | 29.33 | 29.45 | 29.15 | 29.40 | 339,227 | +0.09(+0.31%) |
Dec 16, 2019 | 29.26 | 29.67 | 29.20 | 29.31 | 394,191 | +0.24(+0.83%) |
Dec 13, 2019 | 29.39 | 29.74 | 28.76 | 29.07 | 450,400 | -0.31(-1.06%) |
Dec 12, 2019 | 29.64 | 29.86 | 29.30 | 29.38 | 393,843 | -0.36(-1.21%) |
Dec 11, 2019 | 29.29 | 29.78 | 29.28 | 29.74 | 229,627 | +0.41(+1.40%) |
Dec 10, 2019 | 29.34 | 29.53 | 29.08 | 29.33 | 271,885 | -0.04(-0.14%) |
Dec 09, 2019 | 29.35 | 29.55 | 29.35 | 29.37 | 282,118 | -0.16(-0.54%) |
Dec 06, 2019 | 29.63 | 29.94 | 29.36 | 29.53 | 334,200 | +0.18(+0.61%) |
Dec 05, 2019 | 29.23 | 29.55 | 29.14 | 29.35 | 461,211 | +0.06(+0.20%) |
Dec 04, 2019 | 29.37 | 29.58 | 29.21 | 29.29 | 378,197 | +0.04(+0.14%) |
Dec 03, 2019 | 29.11 | 29.32 | 28.95 | 29.25 | 285,113 | +0.12(+0.41%) |
Dec 02, 2019 | 29.71 | 29.75 | 29.05 | 29.13 | 460,720 | -0.48(-1.62%) |
Nov 29, 2019 | 29.97 | 29.97 | 29.57 | 29.61 | 253,600 | -0.39(-1.30%) |
Nov 27, 2019 | 29.64 | 30.16 | 29.53 | 30.00 | 289,900 | +0.41(+1.39%) |
Nov 26, 2019 | 29.36 | 29.79 | 29.27 | 29.59 | 294,748 | +0.38(+1.30%) |
Nov 25, 2019 | 28.67 | 29.40 | 28.55 | 29.21 | 242,851 | +0.68(+2.38%) |
Nov 22, 2019 | 28.94 | 28.98 | 28.49 | 28.53 | 207,700 | -0.31(-1.07%) |
Nov 21, 2019 | 29.11 | 29.39 | 28.61 | 28.84 | 368,154 | -0.30(-1.03%) |
Nov 20, 2019 | 29.00 | 29.51 | 29.00 | 29.14 | 378,278 | +0.09(+0.31%) |
Nov 19, 2019 | 29.04 | 29.33 | 28.95 | 29.05 | 198,017 | -0.01(-0.03%) |
Nov 18, 2019 | 28.90 | 29.17 | 28.83 | 29.06 | 232,685 | +0.16(+0.55%) |
Nov 15, 2019 | 29.10 | 29.40 | 28.80 | 28.90 | 352,800 | +0.06(+0.21%) |
Nov 14, 2019 | 28.13 | 28.89 | 27.93 | 28.84 | 376,846 | +0.71(+2.52%) |
Nov 13, 2019 | 28.17 | 28.32 | 27.75 | 28.13 | 386,997 | -0.20(-0.71%) |
Nov 12, 2019 | 28.17 | 28.48 | 27.86 | 28.33 | 312,996 | +0.35(+1.25%) |
Nov 11, 2019 | 27.99 | 28.20 | 27.81 | 27.98 | 287,128 | -0.12(-0.43%) |
Nov 08, 2019 | 27.94 | 28.39 | 27.94 | 28.10 | 244,900 | +0.10(+0.36%) |
Nov 07, 2019 | 28.60 | 28.67 | 27.91 | 28.00 | 371,185 | -0.26(-0.92%) |
Nov 06, 2019 | 27.73 | 28.43 | 27.46 | 28.26 | 467,226 | +0.73(+2.65%) |
Nov 05, 2019 | 27.85 | 28.45 | 26.58 | 27.53 | 766,264 | -0.69(-2.45%) |
Nov 04, 2019 | 28.00 | 28.25 | 27.68 | 28.22 | 642,277 | +0.17(+0.61%) |
Nov 01, 2019 | 26.99 | 28.06 | 26.93 | 28.05 | 447,400 | +1.06(+3.93%) |
Oct 31, 2019 | 26.79 | 27.01 | 26.52 | 26.99 | 297,101 | +0.20(+0.75%) |
Oct 30, 2019 | 27.53 | 27.64 | 26.39 | 26.79 | 377,589 | -0.70(-2.55%) |
Oct 29, 2019 | 27.42 | 27.76 | 27.29 | 27.49 | 230,015 | -0.01(-0.04%) |
Oct 28, 2019 | 27.76 | 27.96 | 27.28 | 27.50 | 352,437 | -0.25(-0.90%) |
Oct 25, 2019 | 27.88 | 28.16 | 27.75 | 27.75 | 172,800 | -0.12(-0.43%) |
Oct 24, 2019 | 28.30 | 28.30 | 27.79 | 27.87 | 258,005 | -0.32(-1.14%) |
Oct 23, 2019 | 28.28 | 28.69 | 27.77 | 28.19 | 391,946 | -0.22(-0.77%) |
Oct 22, 2019 | 28.58 | 28.62 | 28.31 | 28.41 | 462,543 | -0.16(-0.56%) |
Oct 21, 2019 | 28.72 | 28.97 | 28.50 | 28.57 | 414,320 | +0.16(+0.56%) |
Oct 18, 2019 | 28.05 | 28.59 | 28.03 | 28.41 | 488,000 | +0.32(+1.14%) |
Oct 17, 2019 | 27.61 | 28.16 | 27.61 | 28.09 | 614,001 | +0.64(+2.33%) |
Oct 16, 2019 | 26.72 | 27.55 | 26.46 | 27.45 | 1,169,482 | +1.29(+4.93%) |
Oct 15, 2019 | 26.21 | 26.96 | 26.00 | 26.16 | 748,641 | +0.93(+3.69%) |
Oct 14, 2019 | 25.12 | 25.29 | 24.79 | 25.23 | 185,727 | +0.07(+0.28%) |
Oct 11, 2019 | 25.39 | 25.74 | 25.16 | 25.16 | 322,200 | +0.02(+0.10%) |
Oct 10, 2019 | 25.42 | 25.55 | 25.11 | 25.14 | 143,881 | -0.17(-0.69%) |
Oct 09, 2019 | 25.24 | 25.41 | 25.06 | 25.31 | 225,877 | +0.11(+0.44%) |
Oct 08, 2019 | 25.20 | 25.37 | 24.95 | 25.20 | 317,472 | -0.17(-0.67%) |
Oct 07, 2019 | 25.45 | 25.60 | 25.32 | 25.37 | 251,904 | -0.18(-0.72%) |
Oct 04, 2019 | 25.10 | 25.58 | 25.02 | 25.55 | 345,400 | +0.45(+1.77%) |
Oct 03, 2019 | 25.21 | 25.39 | 24.76 | 25.11 | 357,212 | -0.22(-0.87%) |
Oct 02, 2019 | 25.48 | 26.09 | 25.03 | 25.33 | 310,155 | -0.20(-0.78%) |
Oct 01, 2019 | 26.33 | 26.43 | 25.53 | 25.53 | 349,765 | -0.65(-2.48%) |
Sep 30, 2019 | 25.79 | 26.21 | 25.58 | 26.18 | 511,770 | +0.34(+1.30%) |
Sep 27, 2019 | 26.36 | 26.37 | 25.75 | 25.84 | 227,800 | -0.39(-1.47%) |
Sep 26, 2019 | 26.27 | 26.32 | 26.01 | 26.23 | 282,142 | -0.11(-0.42%) |
Sep 25, 2019 | 25.62 | 26.43 | 25.62 | 26.34 | 211,007 | +0.66(+2.57%) |
Sep 24, 2019 | 25.97 | 26.20 | 25.63 | 25.68 | 643,985 | -0.23(-0.87%) |
Sep 23, 2019 | 25.33 | 26.02 | 25.32 | 25.91 | 274,499 | +0.53(+2.07%) |
Sep 20, 2019 | 25.67 | 26.04 | 25.30 | 25.38 | 1,212,800 | -0.29(-1.13%) |
Sep 19, 2019 | 25.84 | 26.16 | 25.52 | 25.67 | 528,925 | -0.12(-0.47%) |
Sep 18, 2019 | 25.91 | 26.13 | 25.69 | 25.79 | 258,822 | -0.17(-0.65%) |
Sep 17, 2019 | 25.92 | 26.02 | 25.64 | 25.96 | 226,587 | -0.10(-0.38%) |
Sep 16, 2019 | 25.99 | 26.35 | 25.79 | 26.06 | 149,595 | -0.05(-0.19%) |
Sep 13, 2019 | 26.35 | 26.63 | 26.04 | 26.11 | 290,600 | -0.08(-0.31%) |
Sep 12, 2019 | 25.75 | 26.31 | 25.60 | 26.19 | 471,626 | +0.46(+1.79%) |
Sep 11, 2019 | 25.13 | 25.78 | 25.11 | 25.73 | 274,283 | +0.69(+2.76%) |
Sep 10, 2019 | 25.06 | 25.29 | 24.75 | 25.04 | 329,724 | -0.07(-0.28%) |
Sep 09, 2019 | 24.71 | 25.11 | 24.64 | 25.11 | 233,096 | +0.40(+1.62%) |
Sep 06, 2019 | 25.24 | 25.24 | 24.67 | 24.71 | 234,300 | -0.50(-1.98%) |
Sep 05, 2019 | 25.15 | 25.66 | 25.10 | 25.21 | 299,920 | +0.17(+0.68%) |
Sep 04, 2019 | 25.36 | 25.36 | 24.99 | 25.04 | 239,656 | -0.05(-0.20%) |
Sep 03, 2019 | 25.10 | 25.20 | 24.70 | 25.09 | 426,513 | -0.34(-1.34%) |
Aug 30, 2019 | 25.80 | 25.81 | 25.31 | 25.43 | 353,200 | -0.25(-0.97%) |
Aug 29, 2019 | 25.32 | 25.77 | 25.10 | 25.68 | 302,234 | +0.58(+2.31%) |
Aug 28, 2019 | 24.80 | 25.34 | 24.57 | 25.10 | 422,240 | +0.30(+1.21%) |
Aug 27, 2019 | 25.25 | 25.33 | 24.63 | 24.80 | 387,145 | -0.34(-1.35%) |
Aug 26, 2019 | 25.20 | 25.24 | 24.79 | 25.14 | 332,713 | +0.32(+1.29%) |
Aug 23, 2019 | 25.30 | 25.42 | 24.76 | 24.82 | 582,600 | -0.54(-2.13%) |
Aug 22, 2019 | 25.63 | 25.94 | 25.20 | 25.36 | 324,722 | -0.19(-0.74%) |
Aug 21, 2019 | 25.24 | 25.56 | 25.15 | 25.55 | 616,206 | +0.40(+1.59%) |
Aug 20, 2019 | 25.33 | 25.41 | 25.12 | 25.15 | 451,928 | -0.18(-0.71%) |
Aug 19, 2019 | 25.32 | 25.55 | 25.20 | 25.33 | 691,000 | +0.17(+0.68%) |
Aug 16, 2019 | 24.90 | 25.22 | 24.74 | 25.16 | 302,500 | +0.36(+1.45%) |
Aug 15, 2019 | 24.87 | 24.95 | 24.63 | 24.80 | 458,858 | +0.01(+0.04%) |
Aug 14, 2019 | 24.86 | 25.21 | 24.69 | 24.79 | 577,721 | -0.35(-1.39%) |
Aug 13, 2019 | 24.90 | 25.37 | 24.76 | 25.14 | 850,240 | +0.24(+0.96%) |
Aug 12, 2019 | 25.06 | 25.40 | 24.81 | 24.90 | 659,333 | -0.14(-0.56%) |
Aug 09, 2019 | 25.00 | 25.19 | 24.63 | 25.04 | 648,700 | +0.04(+0.16%) |
Aug 08, 2019 | 24.72 | 25.29 | 24.42 | 25.00 | 598,686 | +0.00(+0.00%) |
Aug 07, 2019 | 24.00 | 25.02 | 22.91 | 25.00 | 833,239 | +2.09(+9.12%) |
Aug 06, 2019 | 20.92 | 23.61 | 20.34 | 22.91 | 1,655,981 | +0.94(+4.28%) |
Aug 05, 2019 | 21.96 | 22.16 | 21.67 | 21.97 | 656,829 | -0.38(-1.70%) |
Aug 02, 2019 | 21.26 | 22.39 | 21.26 | 22.35 | 776,100 | +1.03(+4.83%) |
Aug 01, 2019 | 21.16 | 21.74 | 21.12 | 21.32 | 793,758 | +0.17(+0.80%) |
Jul 31, 2019 | 21.58 | 21.72 | 21.15 | 21.15 | 461,283 | -0.37(-1.72%) |
Jul 30, 2019 | 21.36 | 21.70 | 21.36 | 21.52 | 552,531 | +0.02(+0.09%) |
Jul 29, 2019 | 21.70 | 21.79 | 21.37 | 21.50 | 290,425 | -0.24(-1.10%) |
Jul 26, 2019 | 21.58 | 21.85 | 21.46 | 21.74 | 264,700 | +0.16(+0.74%) |
Jul 25, 2019 | 21.56 | 21.76 | 21.42 | 21.58 | 339,604 | +0.02(+0.09%) |
Jul 24, 2019 | 20.87 | 21.58 | 20.86 | 21.56 | 646,273 | +0.67(+3.21%) |
Jul 23, 2019 | 20.72 | 20.95 | 20.43 | 20.89 | 461,943 | +0.30(+1.46%) |
Jul 22, 2019 | 21.07 | 21.08 | 20.44 | 20.59 | 651,197 | -0.45(-2.14%) |
Jul 19, 2019 | 21.17 | 21.52 | 21.02 | 21.04 | 300,200 | -0.14(-0.66%) |
Jul 18, 2019 | 21.30 | 21.31 | 20.97 | 21.18 | 353,801 | -0.11(-0.52%) |
Jul 17, 2019 | 21.74 | 21.79 | 21.01 | 21.29 | 498,297 | -0.32(-1.48%) |
Jul 16, 2019 | 21.52 | 21.80 | 21.40 | 21.61 | 228,103 | -0.02(-0.09%) |
Jul 15, 2019 | 21.76 | 21.85 | 21.27 | 21.63 | 239,511 | -0.09(-0.41%) |
Jul 12, 2019 | 21.53 | 21.88 | 21.53 | 21.72 | 237,200 | +0.24(+1.12%) |
Jul 11, 2019 | 21.41 | 21.67 | 21.34 | 21.48 | 264,704 | -0.05(-0.23%) |
Jul 10, 2019 | 21.50 | 21.72 | 21.32 | 21.53 | 261,847 | +0.15(+0.70%) |
Jul 09, 2019 | 21.68 | 21.75 | 21.24 | 21.38 | 275,206 | -0.35(-1.61%) |
Jul 08, 2019 | 21.60 | 21.83 | 21.36 | 21.73 | 397,909 | +0.06(+0.28%) |
Jul 05, 2019 | 21.43 | 21.72 | 21.27 | 21.67 | 239,600 | +0.19(+0.88%) |
Jul 03, 2019 | 21.41 | 21.58 | 21.20 | 21.48 | 136,300 | +0.08(+0.37%) |
Jul 02, 2019 | 21.41 | 21.43 | 21.16 | 21.40 | 284,967 | -0.01(-0.05%) |
Jul 01, 2019 | 21.61 | 21.69 | 21.15 | 21.41 | 386,516 | +0.21(+0.99%) |
Jun 28, 2019 | 21.15 | 21.51 | 21.09 | 21.20 | 697,600 | +0.12(+0.57%) |
Jun 27, 2019 | 20.65 | 21.08 | 20.53 | 21.08 | 450,112 | +0.45(+2.18%) |
Jun 26, 2019 | 20.81 | 20.81 | 20.40 | 20.63 | 310,573 | -0.11(-0.53%) |
Jun 25, 2019 | 20.63 | 20.80 | 20.41 | 20.74 | 381,560 | +0.13(+0.63%) |
Jun 24, 2019 | 20.28 | 20.82 | 20.21 | 20.61 | 327,657 | +0.28(+1.38%) |
Jun 21, 2019 | 20.91 | 20.91 | 20.23 | 20.33 | 409,600 | -0.68(-3.24%) |
Jun 20, 2019 | 20.61 | 21.06 | 20.50 | 21.01 | 281,531 | +0.61(+2.99%) |
Jun 19, 2019 | 20.82 | 20.85 | 20.19 | 20.40 | 267,685 | -0.44(-2.11%) |
Jun 18, 2019 | 20.95 | 21.24 | 20.69 | 20.84 | 394,523 | +0.05(+0.24%) |
Jun 17, 2019 | 20.78 | 20.80 | 20.48 | 20.79 | 330,689 | +0.08(+0.39%) |
Jun 14, 2019 | 20.42 | 20.80 | 20.41 | 20.71 | 414,700 | +0.31(+1.52%) |
Jun 13, 2019 | 20.21 | 20.60 | 20.14 | 20.40 | 498,422 | +0.21(+1.04%) |
Jun 12, 2019 | 20.13 | 20.35 | 19.97 | 20.19 | 520,740 | +0.02(+0.10%) |
Jun 11, 2019 | 20.74 | 20.74 | 20.02 | 20.17 | 618,990 | -0.42(-2.04%) |
Jun 10, 2019 | 20.73 | 20.84 | 20.50 | 20.59 | 281,175 | -0.16(-0.77%) |
Jun 07, 2019 | 20.85 | 20.95 | 20.69 | 20.75 | 265,400 | +0.07(+0.34%) |
Jun 06, 2019 | 20.98 | 21.00 | 20.46 | 20.68 | 233,320 | -0.30(-1.43%) |
Jun 05, 2019 | 20.86 | 21.13 | 20.72 | 20.98 | 490,969 | +0.13(+0.62%) |
Jun 04, 2019 | 20.42 | 20.86 | 20.27 | 20.85 | 436,389 | +0.60(+2.96%) |