Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.62 | 30.25 | 28.34 | 29.89 | 1,544,697 | -0.71(-2.32%) |
Feb 27, 2020 | 31.11 | 31.50 | 30.19 | 30.60 | 1,022,900 | -1.19(-3.75%) |
Feb 26, 2020 | 32.23 | 32.80 | 31.54 | 31.79 | 750,391 | -0.39(-1.21%) |
Feb 25, 2020 | 33.78 | 33.88 | 32.04 | 32.18 | 1,098,296 | -1.52(-4.51%) |
Feb 24, 2020 | 33.54 | 33.94 | 33.23 | 33.70 | 926,487 | -0.82(-2.38%) |
Feb 21, 2020 | 34.85 | 34.88 | 33.92 | 34.52 | 902,124 | -0.38(-1.09%) |
Feb 20, 2020 | 35.43 | 35.68 | 34.54 | 34.90 | 816,470 | -0.63(-1.78%) |
Feb 19, 2020 | 34.86 | 36.09 | 34.76 | 35.54 | 761,403 | +0.88(+2.54%) |
Feb 18, 2020 | 34.87 | 35.19 | 34.54 | 34.65 | 1,186,867 | +0.08(+0.23%) |
Feb 14, 2020 | 35.79 | 36.13 | 34.20 | 34.58 | 1,273,805 | -0.94(-2.65%) |
Feb 13, 2020 | 35.12 | 36.19 | 35.00 | 35.52 | 820,080 | +0.41(+1.16%) |
Feb 12, 2020 | 35.00 | 35.15 | 34.51 | 35.11 | 701,274 | +0.32(+0.92%) |
Feb 11, 2020 | 34.12 | 34.89 | 34.07 | 34.79 | 501,579 | +0.87(+2.57%) |
Feb 10, 2020 | 33.20 | 34.01 | 33.19 | 33.92 | 341,656 | +0.69(+2.08%) |
Feb 07, 2020 | 33.44 | 33.56 | 32.91 | 33.23 | 468,188 | -0.42(-1.26%) |
Feb 06, 2020 | 33.39 | 33.90 | 33.04 | 33.65 | 523,570 | +0.35(+1.06%) |
Feb 05, 2020 | 33.35 | 33.50 | 32.91 | 33.30 | 471,667 | +0.36(+1.10%) |
Feb 04, 2020 | 32.61 | 33.28 | 31.95 | 32.93 | 810,098 | +0.69(+2.14%) |
Feb 03, 2020 | 32.74 | 33.06 | 31.78 | 32.24 | 1,109,754 | +1.08(+3.47%) |
Jan 31, 2020 | 31.41 | 31.68 | 30.28 | 31.16 | 687,702 | -0.42(-1.34%) |
Jan 30, 2020 | 31.65 | 32.36 | 31.12 | 31.59 | 666,349 | -0.40(-1.24%) |
Jan 29, 2020 | 31.69 | 32.36 | 31.58 | 31.98 | 379,097 | +0.41(+1.29%) |
Jan 28, 2020 | 31.39 | 31.76 | 31.32 | 31.58 | 393,001 | +0.48(+1.56%) |
Jan 27, 2020 | 31.34 | 31.56 | 31.02 | 31.09 | 444,239 | -0.97(-3.02%) |
Jan 24, 2020 | 32.86 | 32.86 | 31.89 | 32.06 | 411,255 | -0.69(-2.11%) |
Jan 23, 2020 | 32.49 | 32.99 | 32.22 | 32.75 | 557,086 | +0.29(+0.88%) |
Jan 22, 2020 | 32.09 | 32.61 | 32.09 | 32.47 | 603,272 | +0.56(+1.76%) |
Jan 21, 2020 | 32.03 | 32.41 | 31.80 | 31.91 | 388,980 | -0.31(-0.97%) |
Jan 17, 2020 | 32.27 | 32.92 | 32.13 | 32.22 | 688,280 | +0.39(+1.22%) |
Jan 16, 2020 | 31.30 | 31.84 | 30.97 | 31.83 | 645,819 | +0.87(+2.82%) |
Jan 15, 2020 | 31.11 | 31.34 | 30.70 | 30.95 | 581,526 | -0.16(-0.50%) |
Jan 14, 2020 | 31.27 | 31.37 | 30.97 | 31.11 | 545,096 | -0.28(-0.88%) |
Jan 13, 2020 | 31.43 | 31.47 | 31.11 | 31.39 | 395,596 | +0.10(+0.30%) |
Jan 10, 2020 | 31.23 | 31.65 | 31.12 | 31.29 | 336,271 | -0.18(-0.58%) |
Jan 09, 2020 | 31.40 | 31.97 | 31.26 | 31.47 | 300,576 | +0.27(+0.86%) |
Jan 08, 2020 | 30.81 | 31.27 | 30.63 | 31.21 | 790,827 | +0.58(+1.89%) |
Jan 07, 2020 | 30.54 | 30.86 | 30.52 | 30.63 | 404,385 | -0.13(-0.42%) |
Jan 06, 2020 | 30.33 | 30.95 | 30.33 | 30.76 | 447,841 | +0.30(+0.99%) |
Jan 03, 2020 | 30.35 | 30.64 | 30.30 | 30.45 | 464,022 | -0.26(-0.84%) |
Jan 02, 2020 | 30.96 | 31.01 | 30.34 | 30.71 | 586,145 | -0.13(-0.42%) |
Dec 31, 2019 | 30.88 | 31.15 | 30.41 | 30.84 | 535,766 | -0.04(-0.14%) |
Dec 30, 2019 | 30.15 | 30.89 | 30.15 | 30.89 | 457,931 | +0.79(+2.61%) |
Dec 27, 2019 | 30.12 | 30.32 | 30.00 | 30.10 | 298,895 | +0.03(+0.12%) |
Dec 26, 2019 | 30.13 | 30.22 | 29.82 | 30.06 | 245,864 | +0.03(+0.12%) |
Dec 24, 2019 | 30.02 | 30.08 | 29.77 | 30.03 | 199,379 | -0.03(-0.12%) |
Dec 23, 2019 | 29.78 | 30.06 | 29.46 | 30.06 | 378,518 | +0.37(+1.25%) |
Dec 20, 2019 | 29.84 | 29.94 | 29.43 | 29.69 | 1,469,366 | -0.07(-0.23%) |
Dec 19, 2019 | 29.81 | 29.84 | 29.03 | 29.76 | 376,208 | +0.43(+1.47%) |
Dec 18, 2019 | 29.32 | 29.62 | 29.21 | 29.33 | 376,656 | +0.11(+0.38%) |
Dec 17, 2019 | 29.15 | 29.36 | 28.73 | 29.22 | 302,340 | +0.10(+0.36%) |
Dec 16, 2019 | 29.43 | 29.91 | 29.00 | 29.11 | 615,109 | -0.12(-0.41%) |
Dec 13, 2019 | 28.88 | 29.29 | 28.72 | 29.24 | 469,346 | +0.58(+2.03%) |
Dec 12, 2019 | 28.83 | 29.06 | 28.40 | 28.65 | 414,244 | -0.11(-0.39%) |
Dec 11, 2019 | 28.91 | 29.00 | 28.67 | 28.76 | 384,767 | -0.04(-0.15%) |
Dec 10, 2019 | 28.29 | 28.82 | 28.23 | 28.81 | 298,621 | +0.65(+2.31%) |
Dec 09, 2019 | 28.06 | 28.57 | 27.91 | 28.16 | 330,865 | +0.02(+0.06%) |
Dec 06, 2019 | 28.70 | 28.88 | 28.14 | 28.14 | 624,237 | -0.24(-0.84%) |
Dec 05, 2019 | 28.16 | 28.43 | 27.99 | 28.38 | 280,814 | +0.43(+1.53%) |
Dec 04, 2019 | 28.19 | 28.19 | 27.63 | 27.95 | 348,170 | -0.02(-0.06%) |
Dec 03, 2019 | 27.51 | 27.99 | 27.18 | 27.97 | 449,940 | +0.11(+0.40%) |
Dec 02, 2019 | 28.40 | 28.46 | 27.39 | 27.86 | 577,988 | -0.47(-1.66%) |
Nov 29, 2019 | 28.24 | 28.54 | 28.12 | 28.33 | 143,093 | +0.03(+0.12%) |
Nov 27, 2019 | 28.51 | 28.52 | 27.83 | 28.29 | 414,328 | -0.20(-0.69%) |
Nov 26, 2019 | 28.03 | 28.52 | 27.69 | 28.49 | 554,493 | +0.45(+1.62%) |
Nov 25, 2019 | 27.52 | 28.32 | 27.47 | 28.04 | 589,674 | +0.53(+1.93%) |
Nov 22, 2019 | 27.58 | 27.87 | 27.20 | 27.51 | 423,439 | -0.04(-0.16%) |
Nov 21, 2019 | 28.50 | 28.50 | 27.44 | 27.55 | 569,352 | -0.83(-2.93%) |
Nov 20, 2019 | 27.95 | 28.44 | 27.63 | 28.38 | 2,736,200 | +0.25(+0.88%) |
Nov 19, 2019 | 27.80 | 28.19 | 27.60 | 28.13 | 641,233 | +0.45(+1.64%) |
Nov 18, 2019 | 27.05 | 27.68 | 27.00 | 27.68 | 760,668 | +0.65(+2.41%) |
Nov 15, 2019 | 27.31 | 27.41 | 26.90 | 27.03 | 402,180 | -0.12(-0.44%) |
Nov 14, 2019 | 27.21 | 27.39 | 26.98 | 27.15 | 362,410 | -0.15(-0.56%) |
Nov 13, 2019 | 26.82 | 27.34 | 26.51 | 27.30 | 550,929 | +0.26(+0.95%) |
Nov 12, 2019 | 27.33 | 27.39 | 26.96 | 27.04 | 421,948 | -0.23(-0.85%) |
Nov 11, 2019 | 26.82 | 27.39 | 26.73 | 27.27 | 491,893 | +0.23(+0.85%) |
Nov 08, 2019 | 27.39 | 27.78 | 27.04 | 27.04 | 523,313 | -0.48(-1.74%) |
Nov 07, 2019 | 27.80 | 27.87 | 27.38 | 27.52 | 524,772 | +0.13(+0.47%) |
Nov 06, 2019 | 27.26 | 27.53 | 27.14 | 27.39 | 422,522 | +0.20(+0.72%) |
Nov 05, 2019 | 28.13 | 28.17 | 26.90 | 27.20 | 686,452 | -0.82(-2.93%) |
Nov 04, 2019 | 27.30 | 28.11 | 27.10 | 28.02 | 1,030,806 | +1.16(+4.34%) |
Nov 01, 2019 | 25.57 | 27.03 | 25.33 | 26.86 | 1,299,171 | +1.54(+6.09%) |
Oct 31, 2019 | 24.99 | 25.91 | 24.32 | 25.31 | 751,547 | -0.14(-0.54%) |
Oct 30, 2019 | 25.44 | 25.53 | 25.17 | 25.45 | 738,868 | +0.05(+0.20%) |
Oct 29, 2019 | 25.05 | 25.59 | 25.00 | 25.40 | 726,719 | +0.32(+1.26%) |
Oct 28, 2019 | 24.36 | 25.13 | 24.26 | 25.08 | 1,200,047 | +0.90(+3.72%) |
Oct 25, 2019 | 24.12 | 24.38 | 23.88 | 24.18 | 235,607 | +0.05(+0.21%) |
Oct 24, 2019 | 24.73 | 24.79 | 24.00 | 24.13 | 370,953 | -0.50(-2.02%) |
Oct 23, 2019 | 23.90 | 24.79 | 23.73 | 24.63 | 476,802 | +0.69(+2.90%) |
Oct 22, 2019 | 24.23 | 24.66 | 23.93 | 23.94 | 409,799 | -0.26(-1.06%) |
Oct 21, 2019 | 24.09 | 24.60 | 23.86 | 24.19 | 397,358 | +0.35(+1.47%) |
Oct 18, 2019 | 23.14 | 23.97 | 23.09 | 23.84 | 547,726 | +0.58(+2.50%) |
Oct 17, 2019 | 22.63 | 23.43 | 22.60 | 23.26 | 455,575 | +0.68(+2.99%) |
Oct 16, 2019 | 22.76 | 22.99 | 22.41 | 22.58 | 425,328 | -0.31(-1.35%) |
Oct 15, 2019 | 22.65 | 22.98 | 22.41 | 22.89 | 440,591 | +0.37(+1.63%) |
Oct 14, 2019 | 22.63 | 22.75 | 22.31 | 22.52 | 340,075 | -0.29(-1.28%) |
Oct 11, 2019 | 22.65 | 23.16 | 22.57 | 22.81 | 590,829 | +0.50(+2.22%) |
Oct 10, 2019 | 22.39 | 22.59 | 22.25 | 22.32 | 535,615 | -0.11(-0.50%) |
Oct 09, 2019 | 22.51 | 22.57 | 22.10 | 22.43 | 497,178 | +0.23(+1.04%) |
Oct 08, 2019 | 22.05 | 22.54 | 21.98 | 22.20 | 955,550 | -0.11(-0.50%) |
Oct 07, 2019 | 22.50 | 22.59 | 22.17 | 22.31 | 469,963 | -0.31(-1.36%) |
Oct 04, 2019 | 22.64 | 23.17 | 22.20 | 22.62 | 468,879 | -0.04(-0.19%) |
Oct 03, 2019 | 22.46 | 22.74 | 22.06 | 22.66 | 398,743 | +0.21(+0.91%) |
Oct 02, 2019 | 22.37 | 22.50 | 22.08 | 22.46 | 696,973 | -0.15(-0.68%) |
Oct 01, 2019 | 23.05 | 23.38 | 22.61 | 22.61 | 974,776 | -0.34(-1.49%) |
Sep 30, 2019 | 23.80 | 23.97 | 22.55 | 22.95 | 1,707,711 | -0.80(-3.39%) |
Sep 27, 2019 | 25.55 | 25.77 | 23.75 | 23.76 | 1,329,542 | -1.71(-6.72%) |
Sep 26, 2019 | 25.50 | 25.55 | 25.16 | 25.47 | 590,257 | -0.04(-0.17%) |
Sep 25, 2019 | 24.60 | 25.55 | 24.49 | 25.51 | 2,647,066 | +0.98(+3.98%) |
Sep 24, 2019 | 25.50 | 25.50 | 24.28 | 24.54 | 1,203,997 | -0.84(-3.31%) |
Sep 23, 2019 | 25.13 | 25.50 | 25.11 | 25.37 | 826,258 | +0.24(+0.95%) |
Sep 20, 2019 | 25.25 | 25.55 | 25.06 | 25.13 | 1,384,676 | -0.04(-0.17%) |
Sep 19, 2019 | 25.18 | 25.37 | 24.86 | 25.18 | 4,490,440 | -1.23(-4.67%) |
Sep 18, 2019 | 26.23 | 26.50 | 26.12 | 26.41 | 409,484 | +0.13(+0.49%) |
Sep 17, 2019 | 26.08 | 26.56 | 25.88 | 26.28 | 316,896 | +0.21(+0.82%) |
Sep 16, 2019 | 25.61 | 26.10 | 25.61 | 26.07 | 338,283 | +0.30(+1.16%) |
Sep 13, 2019 | 25.97 | 26.12 | 25.74 | 25.77 | 352,301 | +0.02(+0.07%) |
Sep 12, 2019 | 25.47 | 26.01 | 25.06 | 25.75 | 544,019 | +0.48(+1.91%) |
Sep 11, 2019 | 24.81 | 25.31 | 24.70 | 25.27 | 328,768 | +0.59(+2.40%) |
Sep 10, 2019 | 25.45 | 25.71 | 24.56 | 24.68 | 677,035 | -0.75(-2.93%) |
Sep 09, 2019 | 25.46 | 25.83 | 25.22 | 25.42 | 396,313 | +0.08(+0.33%) |
Sep 06, 2019 | 25.27 | 25.65 | 25.13 | 25.34 | 373,639 | +0.07(+0.27%) |
Sep 05, 2019 | 25.07 | 25.89 | 24.98 | 25.27 | 483,182 | +0.45(+1.81%) |
Sep 04, 2019 | 24.27 | 24.90 | 24.22 | 24.82 | 412,540 | +0.79(+3.28%) |
Sep 03, 2019 | 24.53 | 24.62 | 23.83 | 24.03 | 542,135 | -0.62(-2.51%) |
Aug 30, 2019 | 25.00 | 25.12 | 24.42 | 24.65 | 665,940 | -0.13(-0.51%) |
Aug 29, 2019 | 24.29 | 24.85 | 24.26 | 24.78 | 651,188 | +0.80(+3.36%) |
Aug 28, 2019 | 23.44 | 24.16 | 23.44 | 23.97 | 649,692 | +0.42(+1.76%) |
Aug 27, 2019 | 23.64 | 23.84 | 23.11 | 23.56 | 590,100 | +0.10(+0.43%) |
Aug 26, 2019 | 23.93 | 23.93 | 23.17 | 23.46 | 700,941 | -0.20(-0.86%) |
Aug 23, 2019 | 24.30 | 24.58 | 23.58 | 23.66 | 577,164 | -0.80(-3.29%) |
Aug 22, 2019 | 24.61 | 24.73 | 24.33 | 24.46 | 348,300 | -0.03(-0.10%) |
Aug 21, 2019 | 24.54 | 24.62 | 24.40 | 24.49 | 411,570 | +0.19(+0.77%) |
Aug 20, 2019 | 24.57 | 24.57 | 24.10 | 24.30 | 461,469 | -0.32(-1.31%) |
Aug 19, 2019 | 24.40 | 24.90 | 24.39 | 24.62 | 502,095 | +0.63(+2.61%) |
Aug 16, 2019 | 23.05 | 24.10 | 23.02 | 24.00 | 669,364 | +1.04(+4.54%) |
Aug 15, 2019 | 23.13 | 23.30 | 22.78 | 22.96 | 373,537 | -0.09(-0.40%) |
Aug 14, 2019 | 23.29 | 23.58 | 22.99 | 23.05 | 411,694 | -0.72(-3.03%) |
Aug 13, 2019 | 23.46 | 23.85 | 23.34 | 23.77 | 467,139 | +0.39(+1.67%) |
Aug 12, 2019 | 23.68 | 23.68 | 23.20 | 23.38 | 191,747 | -0.51(-2.13%) |
Aug 09, 2019 | 23.71 | 23.99 | 23.55 | 23.89 | 437,152 | -0.01(-0.04%) |
Aug 08, 2019 | 23.58 | 24.04 | 23.47 | 23.90 | 499,620 | +0.51(+2.17%) |
Aug 07, 2019 | 23.02 | 23.45 | 22.73 | 23.39 | 794,858 | +0.05(+0.22%) |
Aug 06, 2019 | 22.69 | 23.35 | 22.69 | 23.34 | 514,739 | +0.74(+3.26%) |
Aug 05, 2019 | 24.07 | 24.07 | 22.47 | 22.60 | 1,324,397 | -1.73(-7.10%) |
Aug 02, 2019 | 24.13 | 24.38 | 23.80 | 24.33 | 1,122,926 | +0.05(+0.21%) |
Aug 01, 2019 | 24.90 | 25.01 | 24.05 | 24.28 | 883,215 | -0.50(-2.02%) |
Jul 31, 2019 | 24.60 | 24.96 | 24.24 | 24.78 | 935,546 | -0.20(-0.81%) |
Jul 30, 2019 | 24.54 | 24.99 | 24.32 | 24.98 | 723,354 | +0.30(+1.24%) |
Jul 29, 2019 | 24.80 | 24.85 | 24.54 | 24.68 | 244,530 | -0.17(-0.68%) |
Jul 26, 2019 | 24.57 | 24.90 | 24.49 | 24.84 | 510,936 | +0.22(+0.89%) |
Jul 25, 2019 | 24.54 | 24.72 | 24.49 | 24.62 | 742,186 | +0.03(+0.10%) |
Jul 24, 2019 | 23.96 | 24.62 | 23.94 | 24.60 | 540,783 | +0.53(+2.22%) |
Jul 23, 2019 | 23.97 | 24.21 | 23.87 | 24.07 | 376,900 | +0.14(+0.57%) |
Jul 22, 2019 | 23.85 | 23.95 | 23.60 | 23.93 | 420,907 | +0.10(+0.43%) |
Jul 19, 2019 | 24.06 | 24.18 | 23.80 | 23.83 | 507,158 | -0.25(-1.06%) |
Jul 18, 2019 | 23.78 | 24.25 | 23.74 | 24.08 | 455,304 | +0.25(+1.03%) |
Jul 17, 2019 | 23.93 | 24.02 | 23.72 | 23.84 | 461,787 | -0.14(-0.60%) |
Jul 16, 2019 | 23.97 | 24.14 | 23.86 | 23.98 | 493,507 | +0.05(+0.21%) |
Jul 15, 2019 | 24.24 | 24.24 | 23.84 | 23.93 | 746,717 | -0.27(-1.12%) |
Jul 12, 2019 | 23.73 | 24.23 | 23.55 | 24.20 | 1,274,270 | +0.50(+2.11%) |
Jul 11, 2019 | 23.72 | 23.85 | 23.53 | 23.70 | 743,905 | +0.00(+0.00%) |
Jul 10, 2019 | 23.30 | 23.75 | 23.19 | 23.70 | 984,325 | +0.45(+1.93%) |
Jul 09, 2019 | 22.87 | 23.27 | 22.80 | 23.25 | 890,134 | +0.35(+1.52%) |
Jul 08, 2019 | 22.82 | 22.92 | 22.70 | 22.90 | 693,347 | -0.07(-0.30%) |
Jul 05, 2019 | 23.01 | 23.17 | 22.74 | 22.97 | 470,679 | -0.14(-0.59%) |
Jul 03, 2019 | 22.87 | 23.11 | 22.71 | 23.11 | 586,136 | +0.28(+1.22%) |
Jul 02, 2019 | 22.79 | 22.85 | 22.59 | 22.83 | 1,080,187 | +0.11(+0.48%) |
Jul 01, 2019 | 22.29 | 22.74 | 22.28 | 22.72 | 2,126,123 | +0.55(+2.48%) |
Jun 28, 2019 | 22.24 | 22.46 | 21.87 | 22.17 | 11,930,145 | +0.08(+0.34%) |
Jun 27, 2019 | 22.02 | 22.23 | 21.97 | 22.09 | 1,221,176 | +0.09(+0.42%) |
Jun 26, 2019 | 21.92 | 22.05 | 21.60 | 22.00 | 2,142,048 | +0.14(+0.62%) |
Jun 25, 2019 | 22.87 | 22.90 | 21.79 | 21.86 | 2,081,432 | -1.05(-4.58%) |
Jun 24, 2019 | 23.14 | 23.38 | 22.89 | 22.91 | 1,285,921 | -0.24(-1.02%) |
Jun 21, 2019 | 23.33 | 23.34 | 23.05 | 23.15 | 1,419,948 | -0.21(-0.91%) |
Jun 20, 2019 | 23.76 | 24.21 | 23.23 | 23.36 | 1,663,572 | -0.31(-1.32%) |
Jun 19, 2019 | 23.18 | 23.70 | 23.17 | 23.68 | 1,753,511 | +0.56(+2.42%) |
Jun 18, 2019 | 23.41 | 23.59 | 23.09 | 23.12 | 1,900,424 | -0.14(-0.62%) |
Jun 17, 2019 | 23.04 | 23.59 | 23.04 | 23.26 | 1,394,116 | +0.36(+1.59%) |
Jun 14, 2019 | 22.63 | 23.03 | 22.63 | 22.90 | 797,334 | +0.25(+1.08%) |
Jun 13, 2019 | 21.85 | 22.72 | 21.82 | 22.65 | 1,249,243 | +1.02(+4.74%) |
Jun 12, 2019 | 21.69 | 21.78 | 21.48 | 21.63 | 981,463 | -0.03(-0.15%) |
Jun 11, 2019 | 21.90 | 21.90 | 21.53 | 21.66 | 1,237,447 | -0.05(-0.23%) |
Jun 10, 2019 | 21.67 | 21.80 | 21.37 | 21.71 | 1,166,782 | +0.13(+0.58%) |
Jun 07, 2019 | 21.67 | 22.09 | 21.49 | 21.58 | 1,374,513 | +0.07(+0.31%) |
Jun 06, 2019 | 21.94 | 22.04 | 21.14 | 21.52 | 2,786,216 | -0.72(-3.24%) |
Jun 05, 2019 | 22.14 | 22.26 | 21.72 | 22.24 | 836,354 | +0.20(+0.91%) |
Jun 04, 2019 | 22.00 | 22.15 | 21.71 | 22.04 | 2,359,426 | +0.12(+0.53%) |
Jun 03, 2019 | 21.47 | 21.93 | 21.47 | 21.92 | 1,565,269 | +0.43(+1.99%) |
May 31, 2019 | 21.75 | 21.99 | 21.46 | 21.49 | 1,498,708 | -0.65(-2.95%) |
May 30, 2019 | 22.16 | 22.36 | 22.01 | 22.14 | 917,703 | +0.02(+0.08%) |
May 29, 2019 | 22.25 | 22.33 | 21.89 | 22.13 | 1,125,990 | -0.19(-0.86%) |
May 28, 2019 | 22.24 | 22.41 | 22.09 | 22.32 | 1,231,569 | +0.11(+0.49%) |
May 24, 2019 | 22.13 | 22.22 | 21.79 | 22.21 | 1,443,245 | +0.21(+0.95%) |
May 23, 2019 | 21.86 | 22.14 | 21.69 | 22.00 | 861,883 | -0.02(-0.08%) |
May 22, 2019 | 21.94 | 22.22 | 21.75 | 22.02 | 761,081 | +0.04(+0.19%) |
May 21, 2019 | 21.83 | 22.08 | 21.60 | 21.98 | 1,315,123 | +0.24(+1.12%) |
May 20, 2019 | 21.71 | 21.88 | 21.65 | 21.73 | 990,710 | +0.05(+0.23%) |
May 17, 2019 | 21.61 | 21.90 | 21.48 | 21.68 | 1,172,382 | -0.07(-0.31%) |
May 16, 2019 | 21.62 | 22.09 | 21.56 | 21.75 | 1,375,520 | +0.15(+0.70%) |
May 15, 2019 | 21.17 | 21.63 | 20.95 | 21.60 | 862,260 | +0.31(+1.45%) |
May 14, 2019 | 21.27 | 21.43 | 21.09 | 21.29 | 1,088,766 | +0.11(+0.51%) |
May 13, 2019 | 21.27 | 21.38 | 21.04 | 21.18 | 1,431,072 | -0.40(-1.86%) |
May 10, 2019 | 21.18 | 21.71 | 21.14 | 21.58 | 994,636 | +0.31(+1.45%) |
May 09, 2019 | 21.05 | 21.32 | 20.81 | 21.27 | 1,107,515 | +0.18(+0.83%) |
May 08, 2019 | 21.11 | 21.17 | 20.87 | 21.10 | 966,846 | +0.01(+0.04%) |
May 07, 2019 | 20.86 | 21.17 | 20.71 | 21.09 | 713,601 | +0.00(+0.00%) |
May 06, 2019 | 20.58 | 21.30 | 20.54 | 21.09 | 726,236 | +0.18(+0.84%) |
May 03, 2019 | 20.54 | 21.00 | 20.21 | 20.91 | 906,899 | +0.44(+2.12%) |
May 02, 2019 | 20.66 | 20.66 | 20.25 | 20.48 | 577,374 | -0.18(-0.89%) |
May 01, 2019 | 20.41 | 20.81 | 20.26 | 20.66 | 739,775 | +0.21(+1.02%) |
Apr 30, 2019 | 20.47 | 20.59 | 20.13 | 20.45 | 663,846 | +0.02(+0.12%) |
Apr 29, 2019 | 20.26 | 20.61 | 20.26 | 20.43 | 345,034 | +0.20(+0.99%) |
Apr 26, 2019 | 20.31 | 20.45 | 20.19 | 20.23 | 378,562 | -0.10(-0.49%) |
Apr 25, 2019 | 20.27 | 20.50 | 20.13 | 20.33 | 345,814 | +0.01(+0.04%) |
Apr 24, 2019 | 20.28 | 20.39 | 20.12 | 20.32 | 366,626 | +0.08(+0.41%) |
Apr 23, 2019 | 20.25 | 20.47 | 20.14 | 20.24 | 444,568 | +0.05(+0.25%) |
Apr 22, 2019 | 20.45 | 20.45 | 20.05 | 20.19 | 477,610 | -0.28(-1.39%) |
Apr 18, 2019 | 20.07 | 20.64 | 19.98 | 20.47 | 824,182 | +0.51(+2.56%) |
Apr 17, 2019 | 20.00 | 20.14 | 19.78 | 19.96 | 496,676 | -0.01(-0.04%) |
Apr 16, 2019 | 20.01 | 20.22 | 19.92 | 19.97 | 495,304 | +0.04(+0.21%) |
Apr 15, 2019 | 19.91 | 20.08 | 19.72 | 19.93 | 506,891 | +0.05(+0.25%) |
Apr 12, 2019 | 19.93 | 19.98 | 19.63 | 19.88 | 417,888 | +0.11(+0.55%) |
Apr 11, 2019 | 19.86 | 19.93 | 19.42 | 19.77 | 696,066 | -0.03(-0.17%) |
Apr 10, 2019 | 19.84 | 19.90 | 19.73 | 19.80 | 514,840 | +0.04(+0.21%) |
Apr 09, 2019 | 19.84 | 19.98 | 19.65 | 19.76 | 601,994 | -0.15(-0.76%) |
Apr 08, 2019 | 19.81 | 20.00 | 19.76 | 19.91 | 480,901 | +0.08(+0.38%) |
Apr 05, 2019 | 19.80 | 19.92 | 19.59 | 19.84 | 588,940 | +0.07(+0.34%) |
Apr 04, 2019 | 19.72 | 19.95 | 19.72 | 19.77 | 338,288 | +0.00(+0.00%) |
Apr 03, 2019 | 20.03 | 20.09 | 19.74 | 19.77 | 524,457 | -0.06(-0.30%) |
Apr 02, 2019 | 19.89 | 20.03 | 19.73 | 19.83 | 286,129 | +0.06(+0.30%) |
Apr 01, 2019 | 19.57 | 19.92 | 19.38 | 19.77 | 390,736 | +0.35(+1.81%) |
Mar 29, 2019 | 19.58 | 19.58 | 19.30 | 19.42 | 388,722 | -0.07(-0.34%) |
Mar 28, 2019 | 19.41 | 19.63 | 19.37 | 19.48 | 330,599 | +0.13(+0.65%) |
Mar 27, 2019 | 19.55 | 19.64 | 19.27 | 19.36 | 433,686 | -0.20(-1.03%) |
Mar 26, 2019 | 19.58 | 19.60 | 19.28 | 19.56 | 433,931 | +0.19(+0.99%) |
Mar 25, 2019 | 19.29 | 19.58 | 19.12 | 19.37 | 538,486 | +0.03(+0.13%) |
Mar 22, 2019 | 19.80 | 19.83 | 18.85 | 19.34 | 783,899 | -0.54(-2.69%) |
Mar 21, 2019 | 19.84 | 19.91 | 19.46 | 19.88 | 569,914 | +0.02(+0.08%) |
Mar 20, 2019 | 19.88 | 20.15 | 19.80 | 19.86 | 889,014 | -0.05(-0.25%) |
Mar 19, 2019 | 19.92 | 20.04 | 19.57 | 19.91 | 1,257,916 | -0.09(-0.46%) |
Mar 18, 2019 | 20.04 | 20.20 | 19.89 | 20.00 | 926,410 | +0.01(+0.04%) |
Mar 15, 2019 | 19.94 | 20.22 | 19.81 | 19.99 | 4,130,115 | +0.03(+0.17%) |
Mar 14, 2019 | 20.04 | 20.17 | 19.87 | 19.96 | 1,425,030 | +0.01(+0.04%) |
Mar 13, 2019 | 19.61 | 20.03 | 19.57 | 19.95 | 2,096,510 | +0.38(+1.94%) |
Mar 12, 2019 | 19.62 | 19.85 | 19.51 | 19.57 | 1,124,512 | +0.05(+0.25%) |
Mar 11, 2019 | 18.95 | 19.72 | 18.86 | 19.52 | 1,781,447 | +0.66(+3.50%) |
Mar 08, 2019 | 18.39 | 18.92 | 18.30 | 18.86 | 869,522 | +0.33(+1.78%) |
Mar 07, 2019 | 18.78 | 18.78 | 18.31 | 18.53 | 785,458 | -0.21(-1.14%) |
Mar 06, 2019 | 18.92 | 18.95 | 18.62 | 18.75 | 366,795 | -0.13(-0.70%) |
Mar 05, 2019 | 19.08 | 19.08 | 18.69 | 18.88 | 942,734 | -0.22(-1.17%) |
Mar 04, 2019 | 19.39 | 19.46 | 18.72 | 19.10 | 1,210,879 | -0.21(-1.11%) |