Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.59 | 17.04 | 15.98 | 16.07 | 1,274,111 | -0.87(-5.15%) |
May 28, 2020 | 17.71 | 17.71 | 16.76 | 16.94 | 773,837 | -0.54(-3.09%) |
May 27, 2020 | 17.76 | 17.93 | 17.04 | 17.48 | 944,218 | +0.46(+2.69%) |
May 26, 2020 | 16.90 | 17.16 | 16.74 | 17.02 | 915,947 | +1.21(+7.67%) |
May 22, 2020 | 16.00 | 16.17 | 15.46 | 15.81 | 594,051 | -0.15(-0.96%) |
May 21, 2020 | 15.77 | 16.20 | 15.58 | 15.96 | 1,618,901 | +0.24(+1.54%) |
May 20, 2020 | 16.02 | 16.10 | 15.44 | 15.72 | 1,246,300 | -0.15(-0.96%) |
May 19, 2020 | 15.87 | 16.15 | 15.25 | 15.87 | 1,288,795 | +0.00(+0.00%) |
May 18, 2020 | 14.96 | 15.98 | 14.89 | 15.87 | 1,590,176 | +1.82(+12.99%) |
May 15, 2020 | 13.71 | 14.08 | 13.26 | 14.05 | 3,197,684 | +0.17(+1.23%) |
May 14, 2020 | 12.83 | 14.01 | 12.50 | 13.88 | 1,188,369 | +0.64(+4.82%) |
May 13, 2020 | 13.80 | 13.95 | 13.02 | 13.24 | 1,120,021 | -0.77(-5.52%) |
May 12, 2020 | 14.89 | 15.20 | 13.91 | 14.01 | 922,576 | -0.83(-5.57%) |
May 11, 2020 | 15.61 | 15.61 | 14.60 | 14.84 | 1,039,135 | -1.05(-6.62%) |
May 08, 2020 | 15.44 | 16.29 | 15.33 | 15.89 | 1,686,909 | +0.92(+6.12%) |
May 07, 2020 | 14.65 | 15.13 | 14.50 | 14.97 | 1,033,102 | +0.59(+4.13%) |
May 06, 2020 | 15.20 | 15.31 | 14.07 | 14.38 | 1,031,302 | -0.77(-5.10%) |
May 05, 2020 | 15.64 | 15.94 | 15.13 | 15.15 | 1,169,962 | -0.11(-0.71%) |
May 04, 2020 | 15.08 | 15.33 | 14.72 | 15.26 | 1,105,662 | -0.39(-2.47%) |
May 01, 2020 | 15.84 | 16.13 | 15.29 | 15.65 | 1,024,874 | -0.70(-4.29%) |
Apr 30, 2020 | 16.06 | 16.48 | 15.39 | 16.35 | 1,352,410 | -0.21(-1.25%) |
Apr 29, 2020 | 16.00 | 16.77 | 15.72 | 16.55 | 1,208,140 | +1.34(+8.80%) |
Apr 28, 2020 | 15.04 | 15.79 | 14.80 | 15.22 | 1,638,863 | +0.86(+6.01%) |
Apr 27, 2020 | 13.21 | 14.45 | 13.16 | 14.35 | 1,226,704 | +1.23(+9.38%) |
Apr 24, 2020 | 13.32 | 13.44 | 12.73 | 13.12 | 1,615,476 | -0.13(-0.95%) |
Apr 23, 2020 | 12.63 | 13.39 | 12.45 | 13.25 | 1,862,487 | +0.68(+5.44%) |
Apr 22, 2020 | 12.64 | 12.82 | 12.12 | 12.56 | 1,477,907 | -0.05(-0.36%) |
Apr 21, 2020 | 11.98 | 12.69 | 11.94 | 12.61 | 1,658,614 | +0.07(+0.57%) |
Apr 20, 2020 | 12.93 | 13.03 | 12.44 | 12.54 | 1,595,052 | -0.88(-6.56%) |
Apr 17, 2020 | 13.78 | 14.47 | 13.32 | 13.42 | 1,324,848 | +0.36(+2.75%) |
Apr 16, 2020 | 14.34 | 14.36 | 12.97 | 13.06 | 1,861,312 | -1.27(-8.85%) |
Apr 15, 2020 | 14.55 | 14.84 | 13.90 | 14.33 | 1,186,333 | -1.19(-7.65%) |
Apr 14, 2020 | 15.72 | 15.93 | 15.19 | 15.51 | 1,549,609 | +0.48(+3.17%) |
Apr 13, 2020 | 15.81 | 15.90 | 14.66 | 15.04 | 1,167,826 | -0.91(-5.69%) |
Apr 09, 2020 | 14.98 | 16.38 | 14.46 | 15.94 | 2,216,537 | +1.69(+11.85%) |
Apr 08, 2020 | 13.73 | 14.43 | 13.29 | 14.25 | 1,960,427 | +0.79(+5.87%) |
Apr 07, 2020 | 12.77 | 13.79 | 12.76 | 13.46 | 3,293,620 | +1.13(+9.18%) |
Apr 06, 2020 | 12.40 | 13.37 | 12.18 | 12.33 | 3,115,121 | +0.85(+7.44%) |
Apr 03, 2020 | 11.23 | 11.66 | 11.05 | 11.48 | 2,099,819 | +0.16(+1.43%) |
Apr 02, 2020 | 12.12 | 12.44 | 10.97 | 11.32 | 2,357,912 | -0.82(-6.74%) |
Apr 01, 2020 | 12.23 | 12.46 | 11.83 | 12.13 | 1,869,081 | -0.84(-6.45%) |
Mar 31, 2020 | 12.64 | 13.09 | 12.39 | 12.97 | 3,068,445 | +0.28(+2.20%) |
Mar 30, 2020 | 13.28 | 13.33 | 12.16 | 12.69 | 2,775,488 | -0.62(-4.66%) |
Mar 27, 2020 | 13.54 | 13.57 | 13.00 | 13.31 | 1,814,532 | -0.87(-6.15%) |
Mar 26, 2020 | 14.20 | 14.95 | 13.45 | 14.18 | 1,690,950 | +0.17(+1.22%) |
Mar 25, 2020 | 11.68 | 14.81 | 11.68 | 14.01 | 1,623,507 | +1.05(+8.11%) |
Mar 24, 2020 | 12.18 | 13.01 | 11.98 | 12.96 | 2,149,672 | +1.23(+10.50%) |
Mar 23, 2020 | 12.67 | 12.88 | 11.33 | 11.73 | 1,984,458 | -0.94(-7.45%) |
Mar 20, 2020 | 12.81 | 14.60 | 12.51 | 12.67 | 3,031,341 | -0.03(-0.21%) |
Mar 19, 2020 | 12.10 | 13.91 | 11.68 | 12.70 | 2,707,538 | +0.60(+4.98%) |
Mar 18, 2020 | 15.40 | 16.02 | 12.09 | 12.10 | 1,908,463 | -4.44(-26.85%) |
Mar 17, 2020 | 15.81 | 16.54 | 14.56 | 16.54 | 2,152,628 | +0.97(+6.24%) |
Mar 16, 2020 | 17.89 | 18.11 | 15.50 | 15.57 | 2,480,143 | -4.67(-23.09%) |
Mar 13, 2020 | 19.38 | 20.24 | 18.21 | 20.24 | 2,384,883 | +2.20(+12.21%) |
Mar 12, 2020 | 19.22 | 19.53 | 17.88 | 18.04 | 1,544,348 | -2.31(-11.35%) |
Mar 11, 2020 | 21.13 | 21.20 | 20.30 | 20.35 | 3,014,506 | -1.31(-6.06%) |
Mar 10, 2020 | 22.12 | 22.38 | 20.83 | 21.66 | 2,710,758 | +0.00(+0.00%) |
Mar 09, 2020 | 23.77 | 23.89 | 21.65 | 21.66 | 1,913,276 | -2.81(-11.49%) |
Mar 06, 2020 | 23.97 | 24.60 | 23.66 | 24.47 | 871,104 | -0.03(-0.11%) |
Mar 05, 2020 | 24.26 | 24.56 | 23.96 | 24.50 | 1,017,496 | -0.20(-0.82%) |
Mar 04, 2020 | 24.54 | 25.11 | 24.46 | 24.70 | 1,289,198 | +0.51(+2.09%) |
Mar 03, 2020 | 24.49 | 24.87 | 23.99 | 24.20 | 1,656,571 | -0.38(-1.55%) |
Mar 02, 2020 | 23.99 | 24.58 | 23.31 | 24.58 | 1,311,859 | +0.72(+3.01%) |
Feb 28, 2020 | 23.67 | 24.03 | 22.89 | 23.86 | 2,250,875 | -0.32(-1.32%) |
Feb 27, 2020 | 25.01 | 25.07 | 24.16 | 24.18 | 1,351,346 | -1.29(-5.08%) |
Feb 26, 2020 | 26.21 | 26.46 | 25.45 | 25.47 | 1,679,704 | -0.82(-3.10%) |
Feb 25, 2020 | 27.20 | 27.20 | 26.10 | 26.29 | 1,132,157 | -0.88(-3.23%) |
Feb 24, 2020 | 27.11 | 27.38 | 26.93 | 27.17 | 987,691 | -0.41(-1.48%) |
Feb 21, 2020 | 27.20 | 27.57 | 27.16 | 27.57 | 1,041,522 | +0.34(+1.24%) |
Feb 20, 2020 | 26.50 | 27.27 | 26.50 | 27.24 | 1,342,047 | +0.65(+2.43%) |
Feb 19, 2020 | 27.35 | 27.42 | 26.58 | 26.59 | 1,087,731 | -0.74(-2.72%) |
Feb 18, 2020 | 27.09 | 27.33 | 27.01 | 27.33 | 742,332 | +0.20(+0.75%) |
Feb 14, 2020 | 26.88 | 27.14 | 26.80 | 27.13 | 535,885 | +0.27(+1.02%) |
Feb 13, 2020 | 26.54 | 26.89 | 26.54 | 26.86 | 678,937 | +0.19(+0.70%) |
Feb 12, 2020 | 26.68 | 26.80 | 26.39 | 26.67 | 947,639 | +0.00(+0.00%) |
Feb 11, 2020 | 26.99 | 27.11 | 26.53 | 26.67 | 1,568,026 | -0.33(-1.21%) |
Feb 10, 2020 | 26.82 | 27.01 | 26.70 | 27.00 | 832,460 | +0.37(+1.40%) |
Feb 07, 2020 | 26.70 | 26.80 | 26.54 | 26.62 | 555,410 | -0.10(-0.36%) |
Feb 06, 2020 | 26.86 | 26.92 | 26.71 | 26.72 | 641,346 | -0.03(-0.10%) |
Feb 05, 2020 | 26.47 | 26.78 | 26.43 | 26.75 | 944,288 | +0.38(+1.44%) |
Feb 04, 2020 | 26.14 | 26.53 | 26.02 | 26.37 | 938,156 | +0.35(+1.33%) |
Feb 03, 2020 | 25.82 | 26.22 | 25.82 | 26.02 | 1,437,480 | +0.24(+0.93%) |
Jan 31, 2020 | 25.80 | 25.90 | 25.61 | 25.78 | 1,390,840 | -0.05(-0.21%) |
Jan 30, 2020 | 26.56 | 26.68 | 25.61 | 25.84 | 1,641,001 | -0.87(-3.25%) |
Jan 29, 2020 | 27.00 | 27.03 | 26.70 | 26.70 | 877,578 | -0.30(-1.12%) |
Jan 28, 2020 | 27.04 | 27.14 | 26.87 | 27.01 | 603,402 | +0.00(+0.00%) |
Jan 27, 2020 | 27.01 | 27.07 | 26.77 | 27.01 | 871,080 | -0.20(-0.75%) |
Jan 24, 2020 | 27.50 | 27.50 | 27.06 | 27.21 | 992,538 | -0.24(-0.87%) |
Jan 23, 2020 | 27.48 | 27.55 | 27.37 | 27.45 | 861,331 | -0.05(-0.19%) |
Jan 22, 2020 | 27.63 | 27.71 | 27.45 | 27.50 | 767,198 | -0.04(-0.13%) |
Jan 21, 2020 | 27.47 | 27.55 | 27.18 | 27.54 | 978,854 | +0.09(+0.32%) |
Jan 17, 2020 | 27.32 | 27.50 | 27.26 | 27.45 | 977,188 | +0.11(+0.39%) |
Jan 16, 2020 | 27.24 | 27.57 | 27.19 | 27.34 | 719,928 | +0.11(+0.39%) |
Jan 15, 2020 | 27.09 | 27.29 | 26.99 | 27.24 | 789,596 | +0.20(+0.75%) |
Jan 14, 2020 | 26.83 | 27.07 | 26.69 | 27.03 | 950,808 | +0.13(+0.49%) |
Jan 13, 2020 | 26.67 | 26.90 | 26.61 | 26.90 | 1,022,330 | +0.25(+0.93%) |
Jan 10, 2020 | 26.41 | 26.71 | 26.34 | 26.65 | 1,320,525 | +0.29(+1.11%) |
Jan 09, 2020 | 26.78 | 26.78 | 26.31 | 26.36 | 1,667,309 | -0.43(-1.59%) |
Jan 08, 2020 | 26.77 | 26.85 | 26.60 | 26.78 | 673,726 | +0.03(+0.10%) |
Jan 07, 2020 | 27.08 | 27.08 | 26.65 | 26.76 | 607,091 | -0.51(-1.85%) |
Jan 06, 2020 | 27.24 | 27.38 | 26.98 | 27.26 | 1,519,517 | +0.27(+0.98%) |
Jan 03, 2020 | 26.71 | 27.15 | 26.67 | 27.00 | 756,311 | +0.13(+0.49%) |
Jan 02, 2020 | 27.80 | 27.80 | 26.80 | 26.86 | 887,344 | -0.82(-2.95%) |
Dec 31, 2019 | 27.35 | 27.77 | 27.34 | 27.68 | 1,062,063 | +0.26(+0.94%) |
Dec 30, 2019 | 27.24 | 27.44 | 27.19 | 27.42 | 750,195 | +0.04(+0.16%) |
Dec 27, 2019 | 27.44 | 27.65 | 27.26 | 27.38 | 790,961 | -0.12(-0.42%) |
Dec 26, 2019 | 27.48 | 27.63 | 27.31 | 27.49 | 739,695 | +0.05(+0.19%) |
Dec 24, 2019 | 27.47 | 27.61 | 27.40 | 27.44 | 366,474 | +0.03(+0.10%) |
Dec 23, 2019 | 27.72 | 27.74 | 27.35 | 27.41 | 562,659 | -0.25(-0.90%) |
Dec 20, 2019 | 27.61 | 27.73 | 27.53 | 27.66 | 1,477,295 | +0.14(+0.52%) |
Dec 19, 2019 | 27.71 | 27.82 | 27.44 | 27.52 | 732,584 | -0.14(-0.51%) |
Dec 18, 2019 | 27.29 | 27.78 | 27.24 | 27.66 | 870,472 | +0.38(+1.40%) |
Dec 17, 2019 | 27.44 | 27.47 | 27.20 | 27.28 | 852,552 | -0.04(-0.16%) |
Dec 16, 2019 | 26.94 | 27.48 | 26.78 | 27.32 | 1,210,063 | +0.34(+1.25%) |
Dec 13, 2019 | 27.32 | 27.35 | 26.76 | 26.99 | 1,104,162 | -0.21(-0.78%) |
Dec 12, 2019 | 27.64 | 27.78 | 27.18 | 27.20 | 2,418,726 | -0.29(-1.06%) |
Dec 11, 2019 | 27.92 | 27.99 | 27.25 | 27.49 | 1,179,430 | -0.36(-1.30%) |
Dec 10, 2019 | 27.84 | 28.09 | 27.57 | 27.86 | 748,180 | +0.07(+0.26%) |
Dec 09, 2019 | 27.65 | 27.86 | 27.51 | 27.79 | 824,878 | +0.16(+0.58%) |
Dec 06, 2019 | 27.68 | 27.86 | 27.59 | 27.63 | 1,363,414 | +0.00(+0.00%) |
Dec 05, 2019 | 27.98 | 28.13 | 27.51 | 27.63 | 1,065,028 | -0.47(-1.66%) |
Dec 04, 2019 | 27.58 | 28.10 | 27.58 | 28.09 | 1,753,013 | +0.38(+1.36%) |
Dec 03, 2019 | 27.57 | 27.86 | 27.50 | 27.71 | 886,325 | +0.09(+0.32%) |
Dec 02, 2019 | 27.83 | 27.96 | 27.56 | 27.63 | 1,151,050 | -0.24(-0.85%) |
Nov 29, 2019 | 28.07 | 28.15 | 27.84 | 27.86 | 466,685 | -0.18(-0.66%) |
Nov 27, 2019 | 27.84 | 28.05 | 27.76 | 28.05 | 946,168 | +0.21(+0.75%) |
Nov 26, 2019 | 27.58 | 27.86 | 27.58 | 27.84 | 1,009,349 | +0.34(+1.24%) |
Nov 25, 2019 | 27.35 | 27.63 | 27.23 | 27.50 | 956,374 | +0.46(+1.68%) |
Nov 22, 2019 | 27.13 | 27.13 | 26.73 | 27.04 | 1,085,580 | -0.01(-0.03%) |
Nov 21, 2019 | 27.40 | 27.46 | 27.00 | 27.05 | 667,426 | -0.37(-1.34%) |
Nov 20, 2019 | 27.69 | 27.71 | 27.17 | 27.42 | 1,098,562 | -0.37(-1.32%) |
Nov 19, 2019 | 27.94 | 27.94 | 27.71 | 27.78 | 771,776 | -0.06(-0.22%) |
Nov 18, 2019 | 27.69 | 27.86 | 27.52 | 27.85 | 608,711 | +0.26(+0.95%) |
Nov 15, 2019 | 27.57 | 27.64 | 27.35 | 27.58 | 1,348,633 | +0.00(+0.00%) |
Nov 14, 2019 | 27.25 | 27.59 | 27.14 | 27.58 | 818,615 | +0.45(+1.64%) |
Nov 13, 2019 | 26.84 | 27.27 | 26.74 | 27.14 | 1,074,130 | +0.31(+1.14%) |
Nov 12, 2019 | 27.09 | 27.34 | 26.78 | 26.83 | 1,022,857 | -0.25(-0.94%) |
Nov 11, 2019 | 27.20 | 27.28 | 27.01 | 27.08 | 1,144,558 | -0.18(-0.67%) |
Nov 08, 2019 | 27.15 | 27.42 | 27.15 | 27.27 | 587,813 | +0.02(+0.06%) |
Nov 07, 2019 | 27.85 | 27.91 | 27.21 | 27.25 | 1,115,307 | -0.66(-2.38%) |
Nov 06, 2019 | 27.65 | 27.98 | 27.57 | 27.92 | 1,242,849 | +0.28(+1.01%) |
Nov 05, 2019 | 27.95 | 28.03 | 27.47 | 27.64 | 1,448,952 | -0.38(-1.34%) |
Nov 04, 2019 | 28.02 | 28.07 | 27.89 | 28.01 | 826,437 | -0.05(-0.19%) |
Nov 01, 2019 | 27.78 | 28.10 | 27.71 | 28.06 | 1,526,211 | +0.30(+1.07%) |
Oct 31, 2019 | 27.84 | 27.98 | 27.51 | 27.77 | 2,214,869 | -0.04(-0.13%) |
Oct 30, 2019 | 26.28 | 27.81 | 26.03 | 27.80 | 2,059,934 | +1.66(+6.36%) |
Oct 29, 2019 | 25.90 | 26.29 | 25.90 | 26.14 | 2,539,987 | +0.24(+0.91%) |
Oct 28, 2019 | 25.94 | 25.96 | 25.84 | 25.90 | 553,281 | -0.06(-0.24%) |
Oct 25, 2019 | 25.87 | 25.97 | 25.65 | 25.96 | 616,495 | +0.08(+0.30%) |
Oct 24, 2019 | 25.82 | 25.89 | 25.65 | 25.89 | 669,127 | +0.12(+0.48%) |
Oct 23, 2019 | 25.93 | 25.94 | 25.62 | 25.76 | 1,386,995 | -0.11(-0.44%) |
Oct 22, 2019 | 25.95 | 25.97 | 25.79 | 25.88 | 2,186,736 | +0.00(+0.00%) |
Oct 21, 2019 | 25.75 | 25.89 | 25.74 | 25.88 | 596,399 | +0.19(+0.75%) |
Oct 18, 2019 | 25.45 | 25.71 | 25.37 | 25.68 | 589,527 | +0.18(+0.72%) |
Oct 17, 2019 | 25.46 | 25.62 | 25.42 | 25.50 | 462,261 | +0.04(+0.17%) |
Oct 16, 2019 | 25.31 | 25.48 | 25.21 | 25.46 | 584,516 | +0.12(+0.48%) |
Oct 15, 2019 | 25.35 | 25.40 | 25.24 | 25.33 | 819,278 | +0.01(+0.03%) |
Oct 14, 2019 | 25.29 | 25.33 | 25.14 | 25.33 | 718,196 | +0.04(+0.14%) |
Oct 11, 2019 | 25.12 | 25.42 | 25.04 | 25.29 | 1,074,952 | +0.26(+1.05%) |
Oct 10, 2019 | 24.99 | 25.12 | 24.92 | 25.03 | 930,664 | +0.04(+0.14%) |
Oct 09, 2019 | 25.23 | 25.23 | 24.90 | 24.99 | 1,228,151 | -0.12(-0.49%) |
Oct 08, 2019 | 25.19 | 25.25 | 25.04 | 25.12 | 1,030,196 | -0.15(-0.59%) |
Oct 07, 2019 | 25.08 | 25.37 | 25.06 | 25.26 | 857,665 | +0.04(+0.17%) |
Oct 04, 2019 | 25.10 | 25.24 | 25.04 | 25.22 | 683,686 | +0.13(+0.52%) |
Oct 03, 2019 | 25.29 | 25.37 | 24.94 | 25.09 | 999,657 | -0.32(-1.24%) |
Oct 02, 2019 | 24.98 | 25.42 | 24.91 | 25.40 | 1,422,376 | +0.37(+1.47%) |
Oct 01, 2019 | 25.51 | 25.65 | 25.03 | 25.04 | 993,654 | -0.46(-1.79%) |
Sep 30, 2019 | 25.68 | 25.69 | 25.49 | 25.49 | 946,936 | -0.13(-0.51%) |
Sep 27, 2019 | 25.54 | 25.70 | 25.48 | 25.62 | 1,015,417 | +0.16(+0.62%) |
Sep 26, 2019 | 25.17 | 25.47 | 25.01 | 25.47 | 660,863 | +0.38(+1.50%) |
Sep 25, 2019 | 25.12 | 25.35 | 25.01 | 25.09 | 1,178,255 | -0.03(-0.10%) |
Sep 24, 2019 | 25.03 | 25.24 | 24.98 | 25.12 | 1,539,916 | +0.09(+0.35%) |
Sep 23, 2019 | 24.95 | 25.22 | 24.92 | 25.03 | 2,016,585 | -0.08(-0.31%) |
Sep 20, 2019 | 25.06 | 25.27 | 25.00 | 25.11 | 1,617,857 | +0.10(+0.39%) |
Sep 19, 2019 | 24.90 | 25.07 | 24.81 | 25.01 | 915,801 | +0.19(+0.78%) |
Sep 18, 2019 | 24.76 | 24.84 | 24.56 | 24.82 | 1,213,515 | +0.14(+0.57%) |
Sep 17, 2019 | 24.67 | 24.72 | 24.38 | 24.68 | 807,235 | +0.03(+0.11%) |
Sep 16, 2019 | 24.70 | 24.71 | 24.44 | 24.65 | 851,793 | +0.03(+0.11%) |
Sep 13, 2019 | 24.63 | 24.91 | 24.42 | 24.63 | 2,094,027 | +0.00(+0.00%) |
Sep 12, 2019 | 25.03 | 25.03 | 24.57 | 24.63 | 1,372,230 | -0.26(-1.06%) |
Sep 11, 2019 | 24.57 | 24.90 | 24.36 | 24.89 | 1,288,464 | +0.30(+1.21%) |
Sep 10, 2019 | 24.24 | 24.62 | 24.21 | 24.59 | 2,036,868 | +0.34(+1.41%) |
Sep 09, 2019 | 23.74 | 24.26 | 23.68 | 24.25 | 1,085,463 | +0.48(+2.03%) |
Sep 06, 2019 | 23.68 | 23.89 | 23.65 | 23.77 | 1,388,399 | +0.14(+0.59%) |
Sep 05, 2019 | 23.56 | 23.67 | 23.29 | 23.63 | 2,038,567 | +0.08(+0.35%) |
Sep 04, 2019 | 23.32 | 23.61 | 23.26 | 23.54 | 1,625,047 | +0.37(+1.60%) |
Sep 03, 2019 | 22.83 | 23.21 | 22.78 | 23.17 | 897,258 | +0.33(+1.43%) |
Aug 30, 2019 | 22.78 | 22.90 | 22.72 | 22.85 | 896,867 | +0.08(+0.34%) |
Aug 29, 2019 | 22.73 | 22.86 | 22.69 | 22.77 | 695,498 | +0.13(+0.57%) |
Aug 28, 2019 | 22.62 | 22.73 | 22.51 | 22.64 | 481,261 | +0.03(+0.11%) |
Aug 27, 2019 | 23.00 | 23.06 | 22.60 | 22.61 | 1,011,454 | -0.28(-1.21%) |
Aug 26, 2019 | 22.97 | 22.99 | 22.65 | 22.89 | 947,252 | +0.08(+0.34%) |
Aug 23, 2019 | 23.36 | 23.46 | 22.73 | 22.81 | 861,734 | -0.59(-2.51%) |
Aug 22, 2019 | 23.30 | 23.47 | 23.17 | 23.40 | 797,161 | +0.11(+0.48%) |
Aug 21, 2019 | 23.31 | 23.44 | 23.17 | 23.29 | 976,555 | +0.06(+0.26%) |
Aug 20, 2019 | 23.58 | 23.58 | 23.21 | 23.23 | 604,608 | -0.28(-1.21%) |
Aug 19, 2019 | 23.54 | 23.56 | 23.41 | 23.51 | 610,601 | +0.09(+0.41%) |
Aug 16, 2019 | 23.17 | 23.46 | 23.04 | 23.42 | 1,265,702 | +0.27(+1.15%) |
Aug 15, 2019 | 23.18 | 23.39 | 23.10 | 23.15 | 1,398,208 | -0.01(-0.04%) |
Aug 14, 2019 | 23.59 | 23.60 | 23.10 | 23.16 | 1,791,060 | -0.58(-2.43%) |
Aug 13, 2019 | 23.78 | 23.98 | 23.69 | 23.73 | 580,991 | -0.03(-0.15%) |
Aug 12, 2019 | 23.95 | 23.98 | 23.62 | 23.77 | 709,227 | -0.25(-1.04%) |
Aug 09, 2019 | 24.05 | 24.23 | 23.77 | 24.02 | 998,786 | -0.12(-0.50%) |
Aug 08, 2019 | 24.11 | 24.30 | 23.90 | 24.14 | 1,471,421 | +0.09(+0.39%) |
Aug 07, 2019 | 23.62 | 24.12 | 23.36 | 24.05 | 1,047,558 | +0.34(+1.42%) |
Aug 06, 2019 | 23.37 | 23.78 | 23.37 | 23.71 | 1,259,612 | +0.19(+0.81%) |
Aug 05, 2019 | 23.94 | 24.05 | 23.09 | 23.52 | 1,030,114 | -0.60(-2.50%) |
Aug 02, 2019 | 23.99 | 24.19 | 23.78 | 24.12 | 1,160,999 | +0.30(+1.27%) |
Aug 01, 2019 | 24.08 | 24.25 | 23.73 | 23.82 | 1,371,908 | -0.25(-1.04%) |
Jul 31, 2019 | 23.98 | 24.31 | 23.92 | 24.07 | 1,357,641 | +0.08(+0.32%) |
Jul 30, 2019 | 23.86 | 24.15 | 23.83 | 23.99 | 1,246,664 | +0.09(+0.40%) |
Jul 29, 2019 | 23.85 | 24.10 | 23.79 | 23.90 | 538,991 | +0.13(+0.54%) |
Jul 26, 2019 | 23.72 | 23.83 | 23.52 | 23.77 | 798,426 | +0.09(+0.36%) |
Jul 25, 2019 | 23.87 | 23.87 | 23.63 | 23.68 | 828,251 | -0.14(-0.58%) |
Jul 24, 2019 | 23.68 | 23.86 | 23.56 | 23.82 | 666,644 | +0.14(+0.58%) |
Jul 23, 2019 | 23.17 | 23.75 | 23.07 | 23.68 | 890,696 | +0.55(+2.39%) |
Jul 22, 2019 | 23.23 | 23.27 | 23.03 | 23.13 | 678,204 | -0.03(-0.15%) |
Jul 19, 2019 | 23.60 | 23.65 | 23.14 | 23.17 | 844,574 | -0.41(-1.72%) |
Jul 18, 2019 | 23.68 | 23.71 | 23.34 | 23.57 | 442,013 | -0.12(-0.51%) |
Jul 17, 2019 | 23.80 | 23.88 | 23.48 | 23.69 | 720,281 | -0.03(-0.15%) |
Jul 16, 2019 | 23.76 | 23.83 | 23.61 | 23.73 | 635,683 | -0.11(-0.47%) |
Jul 15, 2019 | 23.88 | 23.98 | 23.73 | 23.84 | 591,088 | +0.01(+0.04%) |
Jul 12, 2019 | 23.86 | 23.94 | 23.65 | 23.83 | 523,279 | +0.05(+0.22%) |
Jul 11, 2019 | 24.20 | 24.20 | 23.64 | 23.78 | 835,307 | -0.39(-1.61%) |
Jul 10, 2019 | 24.16 | 24.29 | 23.99 | 24.17 | 668,861 | +0.15(+0.61%) |
Jul 09, 2019 | 23.93 | 24.10 | 23.79 | 24.02 | 652,738 | +0.03(+0.14%) |
Jul 08, 2019 | 23.87 | 24.00 | 23.79 | 23.98 | 713,636 | +0.06(+0.25%) |
Jul 05, 2019 | 23.65 | 24.00 | 23.36 | 23.92 | 571,397 | +0.13(+0.54%) |
Jul 03, 2019 | 23.67 | 23.91 | 23.65 | 23.79 | 573,137 | +0.17(+0.73%) |
Jul 02, 2019 | 23.44 | 23.69 | 23.36 | 23.62 | 1,170,491 | +0.26(+1.11%) |
Jul 01, 2019 | 23.85 | 23.87 | 23.06 | 23.36 | 1,020,711 | -0.28(-1.20%) |
Jun 28, 2019 | 23.53 | 23.86 | 23.49 | 23.65 | 1,653,204 | +0.15(+0.62%) |
Jun 27, 2019 | 23.37 | 23.62 | 23.37 | 23.50 | 996,710 | +0.24(+1.04%) |
Jun 26, 2019 | 23.87 | 23.87 | 23.24 | 23.26 | 1,512,691 | -0.60(-2.53%) |
Jun 25, 2019 | 24.14 | 24.30 | 23.79 | 23.86 | 1,217,728 | -0.20(-0.82%) |
Jun 24, 2019 | 24.54 | 24.63 | 23.98 | 24.06 | 1,414,691 | -0.41(-1.66%) |
Jun 21, 2019 | 24.55 | 24.64 | 24.33 | 24.47 | 2,342,291 | -0.34(-1.36%) |
Jun 20, 2019 | 24.87 | 24.96 | 24.73 | 24.80 | 1,135,790 | +0.00(+0.00%) |
Jun 19, 2019 | 24.65 | 24.86 | 24.53 | 24.80 | 948,002 | +0.15(+0.59%) |
Jun 18, 2019 | 24.92 | 25.10 | 24.55 | 24.66 | 1,103,992 | -0.20(-0.80%) |
Jun 17, 2019 | 24.60 | 24.86 | 24.58 | 24.86 | 792,467 | +0.34(+1.37%) |
Jun 14, 2019 | 24.45 | 24.59 | 24.34 | 24.52 | 961,219 | +0.02(+0.07%) |
Jun 13, 2019 | 24.41 | 24.55 | 24.29 | 24.50 | 993,503 | +0.14(+0.57%) |
Jun 12, 2019 | 24.30 | 24.47 | 24.21 | 24.36 | 926,963 | +0.09(+0.36%) |
Jun 11, 2019 | 24.27 | 24.36 | 24.09 | 24.28 | 1,320,614 | +0.12(+0.50%) |
Jun 10, 2019 | 24.38 | 24.39 | 23.95 | 24.16 | 882,765 | -0.16(-0.67%) |
Jun 07, 2019 | 24.49 | 24.55 | 24.25 | 24.32 | 817,326 | -0.07(-0.28%) |
Jun 06, 2019 | 24.48 | 24.54 | 24.19 | 24.39 | 1,122,950 | -0.02(-0.09%) |
Jun 05, 2019 | 24.12 | 24.45 | 23.97 | 24.41 | 1,674,831 | +0.43(+1.77%) |
Jun 04, 2019 | 24.14 | 24.21 | 23.78 | 23.99 | 976,158 | -0.11(-0.46%) |