Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.79 | 19.90 | 19.29 | 19.75 | 1,444,567 | -0.39(-1.93%) |
Feb 27, 2020 | 20.87 | 21.23 | 20.14 | 20.14 | 692,034 | -0.98(-4.63%) |
Feb 26, 2020 | 21.42 | 21.54 | 21.11 | 21.12 | 312,567 | -0.23(-1.09%) |
Feb 25, 2020 | 21.84 | 21.90 | 21.19 | 21.35 | 718,250 | -0.49(-2.26%) |
Feb 24, 2020 | 21.63 | 21.89 | 21.51 | 21.84 | 487,194 | -0.09(-0.39%) |
Feb 21, 2020 | 21.84 | 22.04 | 21.84 | 21.93 | 724,943 | +0.11(+0.52%) |
Feb 20, 2020 | 21.64 | 21.97 | 21.61 | 21.82 | 445,151 | +0.15(+0.68%) |
Feb 19, 2020 | 22.09 | 22.09 | 21.48 | 21.67 | 441,377 | -0.42(-1.88%) |
Feb 18, 2020 | 22.04 | 22.27 | 21.96 | 22.09 | 489,895 | +0.00(+0.00%) |
Feb 14, 2020 | 21.82 | 22.15 | 21.77 | 22.09 | 669,436 | +0.29(+1.31%) |
Feb 13, 2020 | 21.62 | 22.07 | 21.62 | 21.80 | 807,568 | +0.38(+1.78%) |
Feb 12, 2020 | 21.64 | 21.74 | 21.42 | 21.42 | 818,823 | -0.19(-0.88%) |
Feb 11, 2020 | 22.16 | 22.21 | 21.59 | 21.61 | 675,359 | -0.46(-2.08%) |
Feb 10, 2020 | 21.96 | 22.07 | 21.83 | 22.07 | 251,881 | +0.23(+1.07%) |
Feb 07, 2020 | 22.00 | 22.08 | 21.75 | 21.84 | 345,646 | -0.17(-0.79%) |
Feb 06, 2020 | 22.14 | 22.21 | 21.96 | 22.01 | 213,530 | +0.01(+0.04%) |
Feb 05, 2020 | 21.90 | 22.12 | 21.90 | 22.00 | 415,214 | +0.14(+0.63%) |
Feb 04, 2020 | 21.68 | 22.01 | 21.63 | 21.86 | 466,848 | +0.20(+0.92%) |
Feb 03, 2020 | 21.57 | 21.78 | 21.51 | 21.66 | 650,907 | +0.20(+0.93%) |
Jan 31, 2020 | 21.44 | 21.53 | 21.25 | 21.46 | 630,350 | -0.08(-0.36%) |
Jan 30, 2020 | 21.85 | 21.90 | 21.40 | 21.54 | 719,796 | -0.42(-1.89%) |
Jan 29, 2020 | 22.08 | 22.10 | 21.90 | 21.96 | 373,739 | -0.15(-0.67%) |
Jan 28, 2020 | 22.15 | 22.34 | 22.07 | 22.10 | 357,286 | -0.04(-0.20%) |
Jan 27, 2020 | 22.35 | 22.41 | 22.08 | 22.15 | 553,787 | -0.35(-1.58%) |
Jan 24, 2020 | 22.70 | 22.70 | 22.45 | 22.50 | 568,598 | -0.17(-0.76%) |
Jan 23, 2020 | 22.21 | 22.69 | 22.20 | 22.67 | 1,002,757 | +0.49(+2.22%) |
Jan 22, 2020 | 22.27 | 22.38 | 22.11 | 22.18 | 481,374 | -0.12(-0.54%) |
Jan 21, 2020 | 21.96 | 22.30 | 21.84 | 22.30 | 689,075 | +0.27(+1.22%) |
Jan 17, 2020 | 22.14 | 22.25 | 22.02 | 22.03 | 510,547 | +0.01(+0.04%) |
Jan 16, 2020 | 22.19 | 22.26 | 21.94 | 22.03 | 868,841 | -0.10(-0.43%) |
Jan 15, 2020 | 22.02 | 22.22 | 21.95 | 22.12 | 388,066 | +0.11(+0.51%) |
Jan 14, 2020 | 21.96 | 22.07 | 21.80 | 22.01 | 752,082 | +0.04(+0.20%) |
Jan 13, 2020 | 21.73 | 21.98 | 21.71 | 21.96 | 277,128 | +0.23(+1.07%) |
Jan 10, 2020 | 21.64 | 21.80 | 21.55 | 21.73 | 810,053 | +0.10(+0.48%) |
Jan 09, 2020 | 21.85 | 21.88 | 21.57 | 21.63 | 845,593 | -0.23(-1.07%) |
Jan 08, 2020 | 21.77 | 21.90 | 21.64 | 21.86 | 561,628 | +0.04(+0.20%) |
Jan 07, 2020 | 22.03 | 22.05 | 21.63 | 21.82 | 806,626 | -0.33(-1.48%) |
Jan 06, 2020 | 21.90 | 22.28 | 21.86 | 22.15 | 580,217 | +0.11(+0.51%) |
Jan 03, 2020 | 21.79 | 22.09 | 21.68 | 22.03 | 525,927 | +0.15(+0.67%) |
Jan 02, 2020 | 22.57 | 22.57 | 21.79 | 21.89 | 525,204 | -0.54(-2.39%) |
Dec 31, 2019 | 22.18 | 22.43 | 22.12 | 22.42 | 766,226 | +0.28(+1.25%) |
Dec 30, 2019 | 22.05 | 22.22 | 22.05 | 22.15 | 408,211 | +0.06(+0.27%) |
Dec 27, 2019 | 22.02 | 22.14 | 21.99 | 22.09 | 500,439 | +0.11(+0.51%) |
Dec 26, 2019 | 21.96 | 22.09 | 21.84 | 21.97 | 382,080 | +0.03(+0.12%) |
Dec 24, 2019 | 22.07 | 22.16 | 21.94 | 21.95 | 242,442 | -0.08(-0.35%) |
Dec 23, 2019 | 22.46 | 22.46 | 22.01 | 22.03 | 507,519 | -0.35(-1.57%) |
Dec 20, 2019 | 22.33 | 22.57 | 22.24 | 22.38 | 2,180,344 | +0.09(+0.42%) |
Dec 19, 2019 | 22.23 | 22.46 | 22.20 | 22.28 | 1,368,335 | +0.03(+0.12%) |
Dec 18, 2019 | 21.97 | 22.31 | 21.95 | 22.26 | 592,673 | +0.28(+1.28%) |
Dec 17, 2019 | 22.18 | 22.28 | 21.92 | 21.97 | 747,708 | -0.12(-0.54%) |
Dec 16, 2019 | 21.68 | 22.18 | 21.56 | 22.09 | 854,944 | +0.32(+1.45%) |
Dec 13, 2019 | 21.81 | 21.86 | 21.53 | 21.78 | 894,101 | +0.05(+0.24%) |
Dec 12, 2019 | 22.21 | 22.39 | 21.71 | 21.73 | 930,328 | -0.50(-2.27%) |
Dec 11, 2019 | 22.56 | 22.59 | 22.17 | 22.23 | 622,952 | -0.38(-1.70%) |
Dec 10, 2019 | 22.73 | 22.85 | 22.60 | 22.62 | 462,276 | -0.09(-0.41%) |
Dec 09, 2019 | 22.65 | 22.80 | 22.52 | 22.71 | 643,211 | +0.08(+0.34%) |
Dec 06, 2019 | 22.73 | 22.97 | 22.62 | 22.63 | 1,128,590 | +0.05(+0.23%) |
Dec 05, 2019 | 22.68 | 22.96 | 22.47 | 22.58 | 1,415,608 | -0.14(-0.60%) |
Dec 04, 2019 | 22.50 | 22.86 | 22.50 | 22.72 | 689,104 | +0.18(+0.80%) |
Dec 03, 2019 | 22.54 | 22.63 | 22.49 | 22.54 | 510,293 | -0.04(-0.19%) |
Dec 02, 2019 | 22.96 | 23.05 | 22.57 | 22.58 | 687,016 | -0.40(-1.75%) |
Nov 29, 2019 | 23.05 | 23.23 | 22.98 | 22.98 | 227,706 | -0.12(-0.52%) |
Nov 27, 2019 | 22.87 | 23.12 | 22.84 | 23.10 | 314,835 | +0.25(+1.09%) |
Nov 26, 2019 | 22.91 | 23.12 | 22.81 | 22.86 | 594,549 | -0.10(-0.45%) |
Nov 25, 2019 | 22.75 | 23.08 | 22.75 | 22.96 | 453,167 | +0.15(+0.64%) |
Nov 22, 2019 | 23.11 | 23.11 | 22.63 | 22.81 | 482,311 | -0.15(-0.67%) |
Nov 21, 2019 | 23.29 | 23.30 | 22.94 | 22.97 | 496,802 | -0.35(-1.50%) |
Nov 20, 2019 | 23.45 | 23.45 | 23.12 | 23.32 | 507,437 | -0.19(-0.80%) |
Nov 19, 2019 | 23.73 | 23.84 | 23.48 | 23.51 | 484,742 | -0.15(-0.65%) |
Nov 18, 2019 | 23.60 | 23.75 | 23.60 | 23.66 | 474,894 | +0.05(+0.22%) |
Nov 15, 2019 | 23.73 | 23.75 | 23.57 | 23.61 | 550,845 | -0.08(-0.32%) |
Nov 14, 2019 | 23.59 | 23.75 | 23.55 | 23.68 | 340,633 | +0.22(+0.95%) |
Nov 13, 2019 | 23.38 | 23.63 | 23.37 | 23.46 | 595,162 | +0.07(+0.29%) |
Nov 12, 2019 | 23.63 | 23.76 | 23.39 | 23.39 | 414,561 | -0.20(-0.83%) |
Nov 11, 2019 | 23.39 | 23.61 | 23.35 | 23.59 | 299,636 | +0.15(+0.62%) |
Nov 08, 2019 | 23.57 | 23.61 | 23.45 | 23.45 | 321,034 | -0.22(-0.94%) |
Nov 07, 2019 | 24.07 | 24.10 | 23.59 | 23.67 | 248,222 | -0.32(-1.35%) |
Nov 06, 2019 | 23.98 | 24.29 | 23.93 | 23.99 | 802,554 | +0.09(+0.36%) |
Nov 05, 2019 | 23.99 | 24.02 | 23.57 | 23.91 | 666,769 | -0.07(-0.29%) |
Nov 04, 2019 | 24.08 | 24.09 | 23.86 | 23.98 | 698,977 | +0.01(+0.04%) |
Nov 01, 2019 | 23.98 | 24.08 | 23.90 | 23.97 | 782,411 | +0.04(+0.18%) |
Oct 31, 2019 | 24.21 | 24.26 | 23.85 | 23.92 | 630,090 | -0.30(-1.24%) |
Oct 30, 2019 | 23.97 | 24.32 | 23.95 | 24.22 | 715,996 | +0.27(+1.11%) |
Oct 29, 2019 | 23.84 | 24.10 | 23.83 | 23.96 | 787,037 | +0.08(+0.32%) |
Oct 28, 2019 | 24.00 | 24.16 | 23.87 | 23.88 | 655,506 | -0.14(-0.57%) |
Oct 25, 2019 | 24.30 | 24.32 | 23.75 | 24.02 | 838,198 | -0.44(-1.78%) |
Oct 24, 2019 | 25.04 | 25.12 | 24.42 | 24.45 | 1,297,674 | -0.49(-1.95%) |
Oct 23, 2019 | 25.16 | 25.22 | 24.92 | 24.94 | 595,501 | -0.15(-0.58%) |
Oct 22, 2019 | 25.20 | 25.27 | 24.98 | 25.09 | 632,465 | -0.04(-0.17%) |
Oct 21, 2019 | 24.63 | 25.14 | 24.51 | 25.13 | 1,281,279 | +0.57(+2.33%) |
Oct 18, 2019 | 24.48 | 24.74 | 24.41 | 24.56 | 1,415,826 | +0.06(+0.24%) |
Oct 17, 2019 | 24.49 | 24.70 | 24.39 | 24.50 | 953,631 | -0.02(-0.07%) |
Oct 16, 2019 | 24.54 | 24.64 | 24.41 | 24.51 | 654,143 | -0.07(-0.28%) |
Oct 15, 2019 | 24.57 | 24.71 | 24.47 | 24.58 | 620,142 | +0.03(+0.10%) |
Oct 14, 2019 | 24.54 | 24.63 | 24.44 | 24.56 | 250,217 | +0.02(+0.07%) |
Oct 11, 2019 | 24.54 | 24.82 | 24.38 | 24.54 | 558,681 | +0.13(+0.53%) |
Oct 10, 2019 | 24.58 | 24.58 | 24.39 | 24.41 | 289,068 | -0.09(-0.35%) |
Oct 09, 2019 | 24.61 | 24.86 | 24.45 | 24.50 | 247,794 | -0.09(-0.35%) |
Oct 08, 2019 | 24.68 | 24.74 | 24.42 | 24.58 | 311,908 | -0.15(-0.62%) |
Oct 07, 2019 | 24.48 | 24.82 | 24.46 | 24.74 | 312,258 | +0.16(+0.66%) |
Oct 04, 2019 | 24.45 | 24.58 | 24.30 | 24.57 | 327,232 | +0.19(+0.77%) |
Oct 03, 2019 | 24.39 | 24.66 | 24.21 | 24.39 | 421,328 | -0.07(-0.28%) |
Oct 02, 2019 | 24.27 | 24.48 | 24.23 | 24.45 | 401,097 | +0.10(+0.42%) |
Oct 01, 2019 | 24.49 | 24.56 | 24.19 | 24.35 | 394,796 | -0.09(-0.35%) |
Sep 30, 2019 | 24.51 | 24.65 | 24.42 | 24.44 | 1,048,464 | -0.07(-0.28%) |
Sep 27, 2019 | 24.63 | 24.63 | 24.40 | 24.51 | 538,799 | +0.03(+0.10%) |
Sep 26, 2019 | 24.24 | 24.51 | 24.19 | 24.48 | 491,527 | +0.26(+1.08%) |
Sep 25, 2019 | 24.13 | 24.31 | 24.04 | 24.22 | 452,420 | +0.10(+0.42%) |
Sep 24, 2019 | 24.22 | 24.32 | 24.02 | 24.12 | 364,064 | -0.03(-0.14%) |
Sep 23, 2019 | 24.20 | 24.29 | 24.07 | 24.15 | 548,996 | -0.15(-0.63%) |
Sep 20, 2019 | 24.33 | 24.59 | 24.23 | 24.30 | 965,672 | +0.04(+0.17%) |
Sep 19, 2019 | 24.23 | 24.45 | 24.19 | 24.26 | 327,575 | +0.17(+0.70%) |
Sep 18, 2019 | 24.18 | 24.24 | 23.93 | 24.09 | 401,038 | +0.00(+0.00%) |
Sep 17, 2019 | 24.00 | 24.18 | 23.84 | 24.09 | 557,394 | +0.03(+0.14%) |
Sep 16, 2019 | 24.13 | 24.32 | 24.05 | 24.06 | 494,126 | -0.09(-0.39%) |
Sep 13, 2019 | 24.51 | 24.73 | 24.12 | 24.15 | 511,592 | -0.41(-1.65%) |
Sep 12, 2019 | 24.63 | 24.73 | 24.45 | 24.56 | 553,757 | +0.01(+0.03%) |
Sep 11, 2019 | 24.45 | 24.62 | 24.33 | 24.55 | 699,309 | +0.08(+0.35%) |
Sep 10, 2019 | 24.27 | 24.53 | 24.16 | 24.46 | 614,662 | +0.14(+0.59%) |
Sep 09, 2019 | 23.93 | 24.42 | 23.81 | 24.32 | 1,119,320 | +0.32(+1.34%) |
Sep 06, 2019 | 24.03 | 24.06 | 23.90 | 24.00 | 534,503 | +0.05(+0.21%) |
Sep 05, 2019 | 23.88 | 24.12 | 23.73 | 23.95 | 804,451 | +0.04(+0.18%) |
Sep 04, 2019 | 23.71 | 23.99 | 23.71 | 23.90 | 608,847 | +0.25(+1.04%) |
Sep 03, 2019 | 23.04 | 23.66 | 23.04 | 23.66 | 439,876 | +0.50(+2.16%) |
Aug 30, 2019 | 23.09 | 23.20 | 23.00 | 23.16 | 360,429 | +0.08(+0.33%) |
Aug 29, 2019 | 22.98 | 23.35 | 22.98 | 23.08 | 448,355 | +0.14(+0.59%) |
Aug 28, 2019 | 22.78 | 23.06 | 22.71 | 22.95 | 308,762 | +0.13(+0.56%) |
Aug 27, 2019 | 23.30 | 23.38 | 22.81 | 22.82 | 531,678 | -0.36(-1.57%) |
Aug 26, 2019 | 23.24 | 23.24 | 23.01 | 23.18 | 270,623 | +0.14(+0.62%) |
Aug 23, 2019 | 23.46 | 23.63 | 22.97 | 23.04 | 362,201 | -0.49(-2.09%) |
Aug 22, 2019 | 23.38 | 23.55 | 23.21 | 23.53 | 204,783 | +0.19(+0.80%) |
Aug 21, 2019 | 23.35 | 23.43 | 23.22 | 23.35 | 168,451 | +0.10(+0.44%) |
Aug 20, 2019 | 23.57 | 23.57 | 23.24 | 23.24 | 254,613 | -0.30(-1.29%) |
Aug 19, 2019 | 23.53 | 23.58 | 23.44 | 23.55 | 203,260 | +0.09(+0.40%) |
Aug 16, 2019 | 23.32 | 23.51 | 23.22 | 23.46 | 302,090 | +0.20(+0.87%) |
Aug 15, 2019 | 23.32 | 23.48 | 23.18 | 23.25 | 430,819 | +0.03(+0.15%) |
Aug 14, 2019 | 23.48 | 23.74 | 23.08 | 23.22 | 372,017 | -0.36(-1.54%) |
Aug 13, 2019 | 23.51 | 23.75 | 23.45 | 23.58 | 374,146 | +0.04(+0.18%) |
Aug 12, 2019 | 23.60 | 23.79 | 23.49 | 23.54 | 331,969 | -0.13(-0.54%) |
Aug 09, 2019 | 23.57 | 23.72 | 23.36 | 23.67 | 474,156 | +0.08(+0.32%) |
Aug 08, 2019 | 23.10 | 23.60 | 22.94 | 23.59 | 534,136 | +0.55(+2.39%) |
Aug 07, 2019 | 22.88 | 23.12 | 22.57 | 23.04 | 330,760 | +0.14(+0.59%) |
Aug 06, 2019 | 22.81 | 23.05 | 22.67 | 22.91 | 348,091 | +0.07(+0.30%) |
Aug 05, 2019 | 23.52 | 23.52 | 22.46 | 22.84 | 455,654 | -0.75(-3.19%) |
Aug 02, 2019 | 23.48 | 23.59 | 23.38 | 23.59 | 460,811 | +0.01(+0.04%) |
Aug 01, 2019 | 23.77 | 23.90 | 23.49 | 23.58 | 436,646 | -0.19(-0.78%) |
Jul 31, 2019 | 23.90 | 24.13 | 23.65 | 23.77 | 616,966 | -0.12(-0.50%) |
Jul 30, 2019 | 23.68 | 23.94 | 23.68 | 23.89 | 405,254 | +0.15(+0.64%) |
Jul 29, 2019 | 23.55 | 23.81 | 23.55 | 23.73 | 360,745 | +0.27(+1.15%) |
Jul 26, 2019 | 23.62 | 23.78 | 23.34 | 23.46 | 410,030 | -0.10(-0.43%) |
Jul 25, 2019 | 23.75 | 23.75 | 23.38 | 23.57 | 346,730 | -0.04(-0.18%) |
Jul 24, 2019 | 23.59 | 23.68 | 23.35 | 23.61 | 473,098 | +0.01(+0.04%) |
Jul 23, 2019 | 23.09 | 23.76 | 22.96 | 23.60 | 897,129 | +0.83(+3.64%) |
Jul 22, 2019 | 22.78 | 22.89 | 22.56 | 22.77 | 527,688 | +0.06(+0.26%) |
Jul 19, 2019 | 22.83 | 22.97 | 22.70 | 22.71 | 982,560 | -0.15(-0.67%) |
Jul 18, 2019 | 22.99 | 23.09 | 22.64 | 22.86 | 622,259 | -0.18(-0.77%) |
Jul 17, 2019 | 23.29 | 23.35 | 22.89 | 23.04 | 551,203 | -0.24(-1.02%) |
Jul 16, 2019 | 23.24 | 23.47 | 23.21 | 23.28 | 718,160 | -0.07(-0.29%) |
Jul 15, 2019 | 23.51 | 23.53 | 23.29 | 23.35 | 328,053 | -0.14(-0.61%) |
Jul 12, 2019 | 23.33 | 23.53 | 23.24 | 23.49 | 347,321 | +0.08(+0.33%) |
Jul 11, 2019 | 23.63 | 23.68 | 23.21 | 23.41 | 482,724 | -0.20(-0.86%) |
Jul 10, 2019 | 23.56 | 23.71 | 23.40 | 23.62 | 939,720 | +0.19(+0.80%) |
Jul 09, 2019 | 23.40 | 23.54 | 23.29 | 23.43 | 366,203 | -0.01(-0.04%) |
Jul 08, 2019 | 23.36 | 23.46 | 23.26 | 23.44 | 193,818 | +0.09(+0.40%) |
Jul 05, 2019 | 23.09 | 23.36 | 22.85 | 23.35 | 382,749 | +0.02(+0.07%) |
Jul 03, 2019 | 23.35 | 23.56 | 23.30 | 23.33 | 166,515 | +0.05(+0.22%) |
Jul 02, 2019 | 22.92 | 23.28 | 22.77 | 23.28 | 390,028 | +0.41(+1.81%) |
Jul 01, 2019 | 23.34 | 23.47 | 22.52 | 22.86 | 510,506 | -0.31(-1.35%) |
Jun 28, 2019 | 23.13 | 23.37 | 23.09 | 23.18 | 969,097 | +0.08(+0.33%) |
Jun 27, 2019 | 22.74 | 23.11 | 22.74 | 23.10 | 395,640 | +0.43(+1.90%) |
Jun 26, 2019 | 23.25 | 23.25 | 22.57 | 22.67 | 443,986 | -0.54(-2.35%) |
Jun 25, 2019 | 23.51 | 23.73 | 23.21 | 23.21 | 429,723 | -0.21(-0.89%) |
Jun 24, 2019 | 23.93 | 23.93 | 23.38 | 23.42 | 379,439 | -0.36(-1.51%) |
Jun 21, 2019 | 23.89 | 23.89 | 23.59 | 23.78 | 740,690 | -0.31(-1.29%) |
Jun 20, 2019 | 24.22 | 24.29 | 24.07 | 24.09 | 605,531 | +0.00(+0.00%) |
Jun 19, 2019 | 23.93 | 24.21 | 23.78 | 24.09 | 613,449 | +0.09(+0.38%) |
Jun 18, 2019 | 24.11 | 24.29 | 23.88 | 24.00 | 452,892 | +0.07(+0.28%) |
Jun 17, 2019 | 23.67 | 24.10 | 23.67 | 23.93 | 602,381 | +0.32(+1.35%) |
Jun 14, 2019 | 23.61 | 23.76 | 23.56 | 23.61 | 430,189 | -0.01(-0.04%) |
Jun 13, 2019 | 23.44 | 23.63 | 23.35 | 23.62 | 695,808 | +0.28(+1.22%) |
Jun 12, 2019 | 23.36 | 23.50 | 23.24 | 23.34 | 421,064 | +0.03(+0.11%) |
Jun 11, 2019 | 23.67 | 23.81 | 23.23 | 23.31 | 717,069 | -0.27(-1.14%) |
Jun 10, 2019 | 23.64 | 23.64 | 23.36 | 23.58 | 303,648 | -0.04(-0.18%) |
Jun 07, 2019 | 23.78 | 23.82 | 23.52 | 23.62 | 426,013 | +0.06(+0.25%) |
Jun 06, 2019 | 23.60 | 23.61 | 23.25 | 23.56 | 282,432 | -0.06(-0.25%) |
Jun 05, 2019 | 23.12 | 23.62 | 23.05 | 23.62 | 360,223 | +0.59(+2.55%) |
Jun 04, 2019 | 22.94 | 23.13 | 22.64 | 23.04 | 451,695 | +0.04(+0.18%) |
Jun 03, 2019 | 23.05 | 23.11 | 22.62 | 22.99 | 445,597 | +0.08(+0.33%) |
May 31, 2019 | 22.63 | 23.00 | 22.49 | 22.92 | 516,227 | +0.16(+0.70%) |
May 30, 2019 | 22.94 | 23.23 | 22.70 | 22.76 | 379,236 | -0.19(-0.84%) |
May 29, 2019 | 23.39 | 23.50 | 22.84 | 22.95 | 516,919 | -0.55(-2.35%) |
May 28, 2019 | 23.93 | 24.12 | 23.51 | 23.51 | 465,276 | -0.34(-1.44%) |
May 24, 2019 | 23.96 | 24.03 | 23.75 | 23.85 | 505,846 | +0.00(+0.00%) |
May 23, 2019 | 23.74 | 23.87 | 23.61 | 23.85 | 371,619 | -0.03(-0.14%) |
May 22, 2019 | 23.88 | 23.88 | 23.72 | 23.88 | 263,306 | -0.02(-0.07%) |
May 21, 2019 | 23.58 | 23.90 | 23.58 | 23.90 | 384,867 | +0.39(+1.64%) |
May 20, 2019 | 23.93 | 23.93 | 23.44 | 23.51 | 381,158 | -0.40(-1.68%) |
May 17, 2019 | 23.87 | 23.99 | 23.75 | 23.92 | 389,497 | -0.08(-0.35%) |
May 16, 2019 | 23.94 | 24.12 | 23.87 | 24.00 | 358,903 | +0.08(+0.32%) |
May 15, 2019 | 23.86 | 24.00 | 23.72 | 23.93 | 366,471 | +0.01(+0.04%) |
May 14, 2019 | 23.76 | 23.95 | 23.63 | 23.92 | 364,594 | +0.18(+0.74%) |
May 13, 2019 | 23.72 | 23.83 | 23.63 | 23.74 | 400,155 | -0.18(-0.77%) |
May 10, 2019 | 23.58 | 23.97 | 23.51 | 23.93 | 355,846 | +0.30(+1.28%) |
May 09, 2019 | 23.57 | 23.72 | 23.33 | 23.62 | 338,709 | -0.01(-0.04%) |
May 08, 2019 | 23.62 | 23.91 | 23.60 | 23.63 | 303,395 | +0.04(+0.18%) |
May 07, 2019 | 24.24 | 24.24 | 23.33 | 23.59 | 508,035 | -0.65(-2.66%) |
May 06, 2019 | 24.20 | 24.32 | 24.02 | 24.23 | 478,852 | +0.03(+0.10%) |
May 03, 2019 | 24.16 | 24.23 | 23.98 | 24.21 | 718,494 | +0.15(+0.63%) |
May 02, 2019 | 23.83 | 24.10 | 23.73 | 24.06 | 643,673 | +0.15(+0.63%) |
May 01, 2019 | 23.71 | 24.05 | 23.69 | 23.91 | 1,383,534 | +0.24(+1.03%) |
Apr 30, 2019 | 23.73 | 23.73 | 23.42 | 23.67 | 1,713,625 | +0.00(+0.00%) |
Apr 29, 2019 | 23.88 | 24.00 | 23.61 | 23.67 | 431,743 | -0.32(-1.33%) |
Apr 26, 2019 | 24.06 | 24.08 | 23.76 | 23.98 | 560,022 | +0.03(+0.10%) |
Apr 25, 2019 | 24.03 | 24.10 | 23.60 | 23.96 | 859,624 | +0.08(+0.32%) |
Apr 24, 2019 | 23.74 | 24.11 | 23.74 | 23.88 | 667,126 | +0.25(+1.06%) |
Apr 23, 2019 | 23.30 | 23.74 | 23.14 | 23.63 | 564,561 | +0.43(+1.84%) |
Apr 22, 2019 | 23.39 | 23.39 | 22.89 | 23.20 | 1,412,071 | -0.30(-1.28%) |
Apr 18, 2019 | 23.02 | 23.59 | 23.02 | 23.51 | 744,986 | +0.50(+2.19%) |
Apr 17, 2019 | 22.96 | 23.08 | 22.66 | 23.00 | 777,385 | +0.09(+0.40%) |
Apr 16, 2019 | 23.46 | 23.46 | 22.71 | 22.91 | 569,379 | -0.52(-2.22%) |
Apr 15, 2019 | 23.58 | 23.60 | 23.35 | 23.43 | 461,103 | -0.11(-0.46%) |
Apr 12, 2019 | 23.31 | 23.59 | 23.15 | 23.54 | 766,823 | +0.14(+0.61%) |
Apr 11, 2019 | 23.41 | 23.50 | 23.10 | 23.40 | 657,087 | +0.00(+0.00%) |
Apr 10, 2019 | 22.99 | 23.40 | 22.89 | 23.40 | 879,680 | +0.53(+2.31%) |
Apr 09, 2019 | 22.99 | 23.01 | 22.82 | 22.87 | 642,346 | -0.13(-0.58%) |
Apr 08, 2019 | 23.14 | 23.21 | 22.86 | 23.00 | 426,562 | -0.21(-0.90%) |
Apr 05, 2019 | 22.90 | 23.29 | 22.82 | 23.21 | 568,375 | +0.35(+1.54%) |
Apr 04, 2019 | 22.80 | 22.89 | 22.63 | 22.86 | 757,155 | +0.07(+0.29%) |
Apr 03, 2019 | 22.78 | 22.97 | 22.63 | 22.79 | 626,101 | -0.01(-0.04%) |
Apr 02, 2019 | 22.89 | 22.94 | 22.50 | 22.80 | 1,514,527 | -0.08(-0.33%) |
Apr 01, 2019 | 22.91 | 22.91 | 22.57 | 22.88 | 374,419 | +0.03(+0.11%) |
Mar 29, 2019 | 23.06 | 23.22 | 22.79 | 22.85 | 560,380 | -0.26(-1.12%) |
Mar 28, 2019 | 22.84 | 23.11 | 22.77 | 23.11 | 368,120 | +0.30(+1.32%) |
Mar 27, 2019 | 22.79 | 22.93 | 22.60 | 22.81 | 776,913 | +0.01(+0.04%) |
Mar 26, 2019 | 22.72 | 22.98 | 22.66 | 22.80 | 630,768 | +0.17(+0.77%) |
Mar 25, 2019 | 22.40 | 22.74 | 22.28 | 22.63 | 941,800 | +0.25(+1.11%) |
Mar 22, 2019 | 22.69 | 22.87 | 22.38 | 22.38 | 480,668 | -0.41(-1.82%) |
Mar 21, 2019 | 22.39 | 22.98 | 22.25 | 22.79 | 542,168 | +0.39(+1.74%) |
Mar 20, 2019 | 22.33 | 22.65 | 22.16 | 22.40 | 498,476 | +0.08(+0.37%) |
Mar 19, 2019 | 22.50 | 22.56 | 22.27 | 22.32 | 513,925 | -0.20(-0.88%) |
Mar 18, 2019 | 22.78 | 22.91 | 22.33 | 22.52 | 720,658 | -0.26(-1.13%) |
Mar 15, 2019 | 23.22 | 23.22 | 22.69 | 22.78 | 982,434 | -0.39(-1.68%) |
Mar 14, 2019 | 23.31 | 23.31 | 23.06 | 23.17 | 308,980 | -0.09(-0.39%) |
Mar 13, 2019 | 23.38 | 23.62 | 23.23 | 23.26 | 321,788 | -0.12(-0.50%) |
Mar 12, 2019 | 23.10 | 23.40 | 23.05 | 23.37 | 255,464 | +0.35(+1.51%) |
Mar 11, 2019 | 22.88 | 23.12 | 22.84 | 23.03 | 453,728 | +0.20(+0.87%) |
Mar 08, 2019 | 22.85 | 23.04 | 22.66 | 22.83 | 271,860 | -0.05(-0.22%) |
Mar 07, 2019 | 23.00 | 23.16 | 22.83 | 22.88 | 369,408 | -0.07(-0.33%) |
Mar 06, 2019 | 23.44 | 23.48 | 22.91 | 22.95 | 564,639 | -0.49(-2.09%) |
Mar 05, 2019 | 23.16 | 23.48 | 23.15 | 23.44 | 271,553 | +0.25(+1.07%) |
Mar 04, 2019 | 23.22 | 23.22 | 22.89 | 23.19 | 388,825 | +0.02(+0.11%) |