Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.43 | 14.10 | 12.31 | 13.43 | 4,969,812 | +1.44(+12.03%) |
Mar 30, 2020 | 11.98 | 12.18 | 10.62 | 11.99 | 4,626,915 | -0.31(-2.50%) |
Mar 27, 2020 | 14.19 | 14.30 | 12.26 | 12.30 | 3,903,443 | -2.61(-17.53%) |
Mar 26, 2020 | 15.85 | 16.43 | 14.67 | 14.91 | 4,971,338 | -0.80(-5.09%) |
Mar 25, 2020 | 14.29 | 16.88 | 13.82 | 15.71 | 6,350,368 | +1.74(+12.42%) |
Mar 24, 2020 | 11.29 | 14.12 | 11.27 | 13.98 | 4,065,426 | +3.73(+36.38%) |
Mar 23, 2020 | 11.04 | 11.53 | 10.13 | 10.25 | 4,197,437 | -1.08(-9.51%) |
Mar 20, 2020 | 10.76 | 12.33 | 10.18 | 11.33 | 5,449,670 | +1.47(+14.93%) |
Mar 19, 2020 | 8.370 | 10.14 | 7.447 | 9.855 | 4,493,500 | +1.65(+20.07%) |
Mar 18, 2020 | 10.56 | 11.52 | 7.813 | 8.208 | 4,750,935 | -2.99(-26.71%) |
Mar 17, 2020 | 11.61 | 12.71 | 11.04 | 11.20 | 3,920,134 | -0.21(-1.85%) |
Mar 16, 2020 | 11.69 | 12.99 | 10.92 | 11.41 | 3,711,640 | -3.20(-21.88%) |
Mar 13, 2020 | 13.97 | 14.68 | 12.46 | 14.61 | 4,165,707 | +1.39(+10.49%) |
Mar 12, 2020 | 14.75 | 15.19 | 13.21 | 13.22 | 3,837,185 | -3.41(-20.52%) |
Mar 11, 2020 | 17.06 | 17.10 | 15.73 | 16.63 | 4,880,828 | -0.94(-5.37%) |
Mar 10, 2020 | 19.15 | 19.51 | 13.24 | 17.58 | 8,716,313 | -0.54(-2.95%) |
Mar 09, 2020 | 22.22 | 22.31 | 16.25 | 18.11 | 4,151,030 | -6.07(-25.09%) |
Mar 06, 2020 | 24.49 | 24.62 | 23.84 | 24.18 | 2,530,848 | -0.91(-3.62%) |
Mar 05, 2020 | 25.18 | 25.50 | 24.88 | 25.09 | 2,048,041 | -0.45(-1.76%) |
Mar 04, 2020 | 25.64 | 25.85 | 25.44 | 25.54 | 3,015,325 | +0.23(+0.92%) |
Mar 03, 2020 | 25.88 | 26.06 | 25.26 | 25.31 | 3,315,739 | -0.36(-1.40%) |
Mar 02, 2020 | 25.47 | 25.88 | 24.92 | 25.66 | 3,239,185 | +0.24(+0.94%) |
Feb 28, 2020 | 24.74 | 25.43 | 24.03 | 25.43 | 3,638,654 | -0.31(-1.20%) |
Feb 27, 2020 | 26.25 | 26.30 | 25.56 | 25.74 | 3,476,312 | -0.96(-3.59%) |
Feb 26, 2020 | 27.10 | 27.42 | 26.69 | 26.69 | 1,861,122 | -0.42(-1.56%) |
Feb 25, 2020 | 27.82 | 27.91 | 27.01 | 27.11 | 2,086,031 | -0.63(-2.28%) |
Feb 24, 2020 | 27.52 | 27.93 | 27.30 | 27.75 | 1,752,668 | -0.37(-1.33%) |
Feb 21, 2020 | 28.02 | 28.30 | 27.86 | 28.12 | 877,564 | +0.00(+0.00%) |
Feb 20, 2020 | 28.15 | 28.46 | 28.07 | 28.12 | 1,084,605 | -0.02(-0.07%) |
Feb 19, 2020 | 27.92 | 28.23 | 27.88 | 28.14 | 941,329 | +0.29(+1.06%) |
Feb 18, 2020 | 27.69 | 27.94 | 27.66 | 27.85 | 1,061,920 | -0.03(-0.10%) |
Feb 14, 2020 | 27.82 | 27.88 | 27.66 | 27.88 | 788,165 | +0.09(+0.33%) |
Feb 13, 2020 | 27.77 | 27.86 | 27.62 | 27.79 | 1,011,237 | -0.01(-0.05%) |
Feb 12, 2020 | 28.00 | 28.00 | 27.73 | 27.80 | 2,258,611 | +0.04(+0.13%) |
Feb 11, 2020 | 27.83 | 27.95 | 27.71 | 27.76 | 1,241,127 | +0.07(+0.25%) |
Feb 10, 2020 | 27.48 | 27.69 | 27.44 | 27.69 | 1,079,296 | +0.17(+0.61%) |
Feb 07, 2020 | 27.37 | 27.61 | 27.30 | 27.53 | 1,149,902 | +0.10(+0.36%) |
Feb 06, 2020 | 27.28 | 27.50 | 27.13 | 27.43 | 1,053,636 | +0.13(+0.46%) |
Feb 05, 2020 | 27.15 | 27.39 | 27.12 | 27.30 | 1,411,436 | +0.39(+1.43%) |
Feb 04, 2020 | 27.03 | 27.25 | 26.92 | 26.92 | 1,644,910 | +0.11(+0.42%) |
Feb 03, 2020 | 26.77 | 27.06 | 26.77 | 26.80 | 1,571,394 | -0.02(-0.08%) |
Jan 31, 2020 | 26.84 | 26.95 | 26.68 | 26.83 | 1,879,373 | -0.18(-0.65%) |
Jan 30, 2020 | 26.73 | 27.02 | 26.69 | 27.00 | 994,461 | +0.13(+0.47%) |
Jan 29, 2020 | 26.89 | 26.99 | 26.85 | 26.88 | 1,116,030 | -0.01(-0.03%) |
Jan 28, 2020 | 26.86 | 27.04 | 26.80 | 26.88 | 1,042,069 | +0.04(+0.16%) |
Jan 27, 2020 | 26.69 | 26.92 | 26.64 | 26.84 | 1,970,410 | -0.25(-0.90%) |
Jan 24, 2020 | 27.08 | 27.21 | 26.96 | 27.09 | 1,956,776 | -0.01(-0.03%) |
Jan 23, 2020 | 26.76 | 27.13 | 26.74 | 27.09 | 1,876,633 | +0.23(+0.86%) |
Jan 22, 2020 | 26.90 | 26.92 | 26.77 | 26.86 | 1,534,422 | -0.02(-0.08%) |
Jan 21, 2020 | 26.91 | 27.07 | 26.80 | 26.88 | 1,255,187 | +0.01(+0.03%) |
Jan 17, 2020 | 26.81 | 26.97 | 26.73 | 26.87 | 934,923 | +0.10(+0.36%) |
Jan 16, 2020 | 26.79 | 26.87 | 26.67 | 26.78 | 849,968 | +0.03(+0.10%) |
Jan 15, 2020 | 26.76 | 26.83 | 26.62 | 26.75 | 956,041 | -0.04(-0.16%) |
Jan 14, 2020 | 26.75 | 26.83 | 26.62 | 26.79 | 971,233 | +0.01(+0.05%) |
Jan 13, 2020 | 26.70 | 26.84 | 26.45 | 26.78 | 1,389,498 | +0.06(+0.23%) |
Jan 10, 2020 | 26.58 | 26.75 | 26.37 | 26.71 | 1,559,689 | +0.04(+0.16%) |
Jan 09, 2020 | 26.67 | 27.38 | 26.53 | 26.67 | 3,231,889 | +1.02(+3.99%) |
Jan 08, 2020 | 25.67 | 25.84 | 25.56 | 25.65 | 983,897 | -0.03(-0.11%) |
Jan 07, 2020 | 25.59 | 25.73 | 25.51 | 25.68 | 1,193,228 | +0.01(+0.03%) |
Jan 06, 2020 | 25.43 | 25.71 | 25.41 | 25.67 | 1,847,215 | +0.21(+0.82%) |
Jan 03, 2020 | 25.57 | 25.65 | 25.42 | 25.46 | 2,369,544 | -0.13(-0.52%) |
Jan 02, 2020 | 25.87 | 26.00 | 25.48 | 25.59 | 1,308,227 | -0.22(-0.84%) |
Dec 31, 2019 | 25.59 | 25.86 | 25.57 | 25.81 | 984,031 | +0.18(+0.71%) |
Dec 30, 2019 | 25.75 | 25.80 | 25.55 | 25.63 | 930,756 | -0.06(-0.22%) |
Dec 27, 2019 | 25.89 | 25.91 | 25.65 | 25.68 | 1,013,462 | -0.19(-0.75%) |
Dec 26, 2019 | 25.64 | 25.90 | 25.63 | 25.88 | 483,390 | +0.27(+1.05%) |
Dec 24, 2019 | 25.66 | 25.69 | 25.51 | 25.61 | 489,690 | -0.03(-0.14%) |
Dec 23, 2019 | 25.69 | 25.87 | 25.51 | 25.64 | 1,412,090 | -0.03(-0.11%) |
Dec 20, 2019 | 25.50 | 25.76 | 25.50 | 25.67 | 1,356,722 | +0.14(+0.54%) |
Dec 19, 2019 | 25.82 | 25.83 | 25.48 | 25.53 | 2,009,940 | -0.15(-0.57%) |
Dec 18, 2019 | 25.44 | 25.74 | 25.40 | 25.68 | 1,670,911 | +0.30(+1.20%) |
Dec 17, 2019 | 25.10 | 25.60 | 25.10 | 25.37 | 2,267,935 | +0.33(+1.30%) |
Dec 16, 2019 | 24.92 | 25.27 | 24.85 | 25.05 | 1,679,994 | +0.30(+1.23%) |
Dec 13, 2019 | 24.64 | 24.80 | 24.57 | 24.74 | 1,310,944 | +0.12(+0.48%) |
Dec 12, 2019 | 24.74 | 24.92 | 24.57 | 24.62 | 1,492,803 | -0.14(-0.56%) |
Dec 11, 2019 | 24.54 | 24.85 | 24.53 | 24.76 | 1,381,751 | +0.25(+1.02%) |
Dec 10, 2019 | 24.53 | 24.84 | 24.49 | 24.51 | 2,190,769 | +0.03(+0.11%) |
Dec 09, 2019 | 24.30 | 24.52 | 24.29 | 24.49 | 1,344,568 | +0.19(+0.77%) |
Dec 06, 2019 | 24.08 | 24.36 | 24.04 | 24.30 | 1,788,071 | +0.41(+1.71%) |
Dec 05, 2019 | 23.99 | 24.06 | 23.89 | 23.89 | 2,239,370 | -0.01(-0.03%) |
Dec 04, 2019 | 24.01 | 24.04 | 23.83 | 23.90 | 1,430,489 | +0.17(+0.70%) |
Dec 03, 2019 | 23.79 | 23.91 | 23.70 | 23.73 | 1,783,616 | -0.21(-0.87%) |
Dec 02, 2019 | 24.24 | 24.24 | 23.79 | 23.94 | 836,699 | -0.30(-1.23%) |
Nov 29, 2019 | 24.25 | 24.32 | 24.13 | 24.24 | 439,147 | -0.12(-0.51%) |
Nov 27, 2019 | 24.34 | 24.37 | 24.09 | 24.36 | 871,219 | +0.07(+0.29%) |
Nov 26, 2019 | 24.49 | 24.58 | 24.24 | 24.29 | 1,019,889 | -0.25(-1.02%) |
Nov 25, 2019 | 24.55 | 24.58 | 24.43 | 24.54 | 647,141 | +0.00(+0.00%) |
Nov 22, 2019 | 24.87 | 24.94 | 24.53 | 24.54 | 810,278 | -0.20(-0.81%) |
Nov 21, 2019 | 24.53 | 24.75 | 24.44 | 24.74 | 1,167,256 | +0.19(+0.79%) |
Nov 20, 2019 | 24.93 | 24.93 | 24.37 | 24.55 | 1,350,567 | -0.39(-1.55%) |
Nov 19, 2019 | 24.91 | 25.02 | 24.81 | 24.93 | 1,229,756 | +0.02(+0.08%) |
Nov 18, 2019 | 25.13 | 25.16 | 24.89 | 24.91 | 949,449 | -0.23(-0.93%) |
Nov 15, 2019 | 24.80 | 25.16 | 24.80 | 25.15 | 951,608 | +0.36(+1.44%) |
Nov 14, 2019 | 24.79 | 24.81 | 24.63 | 24.79 | 732,794 | +0.06(+0.22%) |
Nov 13, 2019 | 24.66 | 24.83 | 24.60 | 24.74 | 793,963 | +0.08(+0.34%) |
Nov 12, 2019 | 24.55 | 24.85 | 24.55 | 24.65 | 859,426 | +0.10(+0.42%) |
Nov 11, 2019 | 24.59 | 24.71 | 24.45 | 24.55 | 1,121,826 | +0.06(+0.22%) |
Nov 08, 2019 | 24.32 | 24.69 | 24.27 | 24.49 | 1,257,000 | +0.10(+0.40%) |
Nov 07, 2019 | 24.54 | 24.66 | 24.38 | 24.40 | 1,059,907 | -0.08(-0.34%) |
Nov 06, 2019 | 24.41 | 24.72 | 24.32 | 24.48 | 835,705 | +0.05(+0.20%) |
Nov 05, 2019 | 24.56 | 24.60 | 24.22 | 24.43 | 1,976,774 | -0.07(-0.28%) |
Nov 04, 2019 | 24.31 | 24.50 | 24.12 | 24.50 | 2,302,484 | +0.25(+1.05%) |
Nov 01, 2019 | 24.34 | 24.58 | 24.18 | 24.25 | 2,110,442 | +0.03(+0.14%) |
Oct 31, 2019 | 24.32 | 24.37 | 24.05 | 24.21 | 944,332 | -0.16(-0.65%) |
Oct 30, 2019 | 24.31 | 24.39 | 24.18 | 24.37 | 887,331 | +0.08(+0.31%) |
Oct 29, 2019 | 24.35 | 24.44 | 24.17 | 24.29 | 631,960 | -0.12(-0.48%) |
Oct 28, 2019 | 24.59 | 24.65 | 24.39 | 24.41 | 857,846 | -0.11(-0.45%) |
Oct 25, 2019 | 24.40 | 24.63 | 24.33 | 24.52 | 675,696 | +0.06(+0.25%) |
Oct 24, 2019 | 24.61 | 24.69 | 24.36 | 24.46 | 762,817 | -0.06(-0.25%) |
Oct 23, 2019 | 24.56 | 24.65 | 24.37 | 24.52 | 1,588,237 | -0.05(-0.19%) |
Oct 22, 2019 | 24.67 | 24.77 | 24.56 | 24.57 | 1,144,932 | -0.04(-0.17%) |
Oct 21, 2019 | 24.52 | 24.62 | 24.35 | 24.61 | 995,392 | +0.09(+0.36%) |
Oct 18, 2019 | 24.62 | 24.72 | 24.51 | 24.52 | 623,998 | -0.05(-0.19%) |
Oct 17, 2019 | 24.47 | 24.62 | 24.45 | 24.57 | 597,581 | +0.15(+0.62%) |
Oct 16, 2019 | 24.38 | 24.46 | 24.33 | 24.42 | 1,170,144 | +0.01(+0.06%) |
Oct 15, 2019 | 24.20 | 24.54 | 24.20 | 24.41 | 947,211 | +0.20(+0.82%) |
Oct 14, 2019 | 24.35 | 24.38 | 24.11 | 24.21 | 464,999 | -0.26(-1.06%) |
Oct 11, 2019 | 24.52 | 24.60 | 24.45 | 24.47 | 920,299 | +0.15(+0.62%) |
Oct 10, 2019 | 24.24 | 24.38 | 24.20 | 24.32 | 2,093,055 | +0.07(+0.28%) |
Oct 09, 2019 | 24.29 | 24.41 | 24.23 | 24.25 | 1,318,018 | +0.07(+0.28%) |
Oct 08, 2019 | 24.31 | 24.31 | 23.99 | 24.18 | 1,233,184 | -0.21(-0.87%) |
Oct 07, 2019 | 24.52 | 24.52 | 24.32 | 24.39 | 1,009,778 | -0.10(-0.39%) |
Oct 04, 2019 | 24.52 | 24.58 | 24.41 | 24.49 | 873,422 | +0.08(+0.34%) |
Oct 03, 2019 | 24.30 | 24.51 | 24.12 | 24.41 | 1,048,828 | +0.03(+0.14%) |
Oct 02, 2019 | 24.88 | 24.93 | 24.32 | 24.37 | 1,332,475 | -0.64(-2.55%) |
Oct 01, 2019 | 25.36 | 25.48 | 24.90 | 25.01 | 1,522,547 | -0.38(-1.48%) |
Sep 30, 2019 | 25.45 | 25.66 | 25.34 | 25.38 | 1,214,824 | -0.14(-0.54%) |
Sep 27, 2019 | 25.54 | 25.65 | 25.36 | 25.52 | 1,598,037 | -0.01(-0.05%) |
Sep 26, 2019 | 25.40 | 25.56 | 25.32 | 25.54 | 741,238 | +0.09(+0.35%) |
Sep 25, 2019 | 25.50 | 25.54 | 25.30 | 25.45 | 654,913 | -0.05(-0.19%) |
Sep 24, 2019 | 25.74 | 25.82 | 25.43 | 25.49 | 1,239,131 | -0.11(-0.43%) |
Sep 23, 2019 | 25.55 | 25.65 | 25.43 | 25.60 | 862,445 | +0.07(+0.29%) |
Sep 20, 2019 | 25.37 | 25.64 | 25.36 | 25.53 | 1,039,737 | +0.17(+0.67%) |
Sep 19, 2019 | 25.34 | 25.47 | 25.20 | 25.36 | 725,819 | +0.12(+0.46%) |
Sep 18, 2019 | 25.17 | 25.58 | 25.17 | 25.24 | 1,184,136 | -0.02(-0.08%) |
Sep 17, 2019 | 25.17 | 25.40 | 25.05 | 25.26 | 859,608 | +0.11(+0.43%) |
Sep 16, 2019 | 25.56 | 25.56 | 25.11 | 25.15 | 2,247,143 | -0.05(-0.22%) |
Sep 13, 2019 | 25.13 | 25.34 | 25.12 | 25.21 | 1,467,112 | +0.07(+0.27%) |
Sep 12, 2019 | 25.24 | 25.31 | 25.12 | 25.14 | 818,526 | -0.17(-0.67%) |
Sep 11, 2019 | 25.53 | 25.63 | 25.20 | 25.31 | 2,368,978 | -0.18(-0.69%) |
Sep 10, 2019 | 25.34 | 25.59 | 25.31 | 25.49 | 1,928,853 | +0.18(+0.70%) |
Sep 09, 2019 | 25.32 | 25.45 | 25.24 | 25.31 | 2,652,881 | +0.10(+0.38%) |
Sep 06, 2019 | 25.01 | 25.33 | 24.97 | 25.22 | 821,718 | +0.15(+0.60%) |
Sep 05, 2019 | 25.37 | 25.44 | 24.98 | 25.07 | 1,279,293 | -0.14(-0.57%) |
Sep 04, 2019 | 25.18 | 25.38 | 25.05 | 25.21 | 1,142,549 | +0.20(+0.82%) |
Sep 03, 2019 | 24.86 | 25.04 | 24.64 | 25.00 | 1,148,360 | +0.03(+0.11%) |
Aug 30, 2019 | 24.98 | 24.99 | 24.81 | 24.98 | 1,675,001 | +0.14(+0.58%) |
Aug 29, 2019 | 24.65 | 24.96 | 24.56 | 24.83 | 1,991,519 | +0.34(+1.39%) |
Aug 28, 2019 | 24.23 | 24.55 | 24.02 | 24.49 | 1,126,225 | +0.40(+1.67%) |
Aug 27, 2019 | 24.23 | 24.28 | 23.86 | 24.09 | 1,137,340 | +0.01(+0.03%) |
Aug 26, 2019 | 24.52 | 24.55 | 24.07 | 24.08 | 1,400,484 | -0.26(-1.06%) |
Aug 23, 2019 | 24.83 | 24.86 | 24.28 | 24.34 | 834,637 | -0.52(-2.11%) |
Aug 22, 2019 | 25.06 | 25.22 | 24.83 | 24.87 | 990,335 | -0.15(-0.60%) |
Aug 21, 2019 | 24.78 | 25.12 | 24.71 | 25.02 | 1,255,954 | -0.01(-0.05%) |
Aug 20, 2019 | 25.22 | 25.34 | 24.96 | 25.03 | 615,030 | -0.17(-0.67%) |
Aug 19, 2019 | 25.11 | 25.40 | 25.09 | 25.20 | 690,847 | +0.19(+0.76%) |
Aug 16, 2019 | 24.77 | 25.02 | 24.65 | 25.01 | 504,838 | +0.36(+1.46%) |
Aug 15, 2019 | 24.42 | 24.70 | 24.32 | 24.65 | 802,829 | +0.08(+0.33%) |
Aug 14, 2019 | 24.73 | 24.90 | 24.44 | 24.57 | 694,611 | -0.52(-2.08%) |
Aug 13, 2019 | 24.71 | 25.15 | 24.64 | 25.09 | 830,157 | +0.26(+1.06%) |
Aug 12, 2019 | 25.07 | 25.16 | 24.81 | 24.83 | 484,573 | -0.18(-0.70%) |
Aug 09, 2019 | 25.03 | 25.28 | 24.86 | 25.00 | 779,694 | +0.01(+0.03%) |
Aug 08, 2019 | 24.80 | 25.12 | 24.73 | 25.00 | 816,619 | +0.20(+0.82%) |
Aug 07, 2019 | 24.44 | 24.86 | 24.34 | 24.79 | 859,290 | +0.04(+0.16%) |
Aug 06, 2019 | 24.73 | 25.07 | 24.37 | 24.75 | 1,172,422 | +0.07(+0.30%) |
Aug 05, 2019 | 24.80 | 24.81 | 24.27 | 24.68 | 794,526 | -0.47(-1.89%) |
Aug 02, 2019 | 25.17 | 25.28 | 24.86 | 25.15 | 1,340,477 | +0.36(+1.45%) |
Aug 01, 2019 | 24.46 | 25.14 | 24.38 | 24.79 | 1,209,005 | +0.21(+0.85%) |
Jul 31, 2019 | 24.65 | 24.81 | 24.49 | 24.58 | 776,142 | -0.01(-0.03%) |
Jul 30, 2019 | 24.62 | 24.62 | 24.27 | 24.59 | 1,087,170 | -0.11(-0.44%) |
Jul 29, 2019 | 24.95 | 24.97 | 24.63 | 24.70 | 509,298 | -0.20(-0.82%) |
Jul 26, 2019 | 25.23 | 25.31 | 24.90 | 24.90 | 563,735 | -0.30(-1.21%) |
Jul 25, 2019 | 25.59 | 25.61 | 25.08 | 25.21 | 730,636 | -0.29(-1.14%) |
Jul 24, 2019 | 25.53 | 25.63 | 25.32 | 25.50 | 684,617 | -0.05(-0.19%) |
Jul 23, 2019 | 25.74 | 25.81 | 25.47 | 25.55 | 446,163 | -0.20(-0.78%) |
Jul 22, 2019 | 25.71 | 25.81 | 25.63 | 25.75 | 452,595 | +0.09(+0.34%) |
Jul 19, 2019 | 25.57 | 25.74 | 25.43 | 25.66 | 537,788 | +0.06(+0.24%) |
Jul 18, 2019 | 25.54 | 25.64 | 25.34 | 25.60 | 913,771 | +0.01(+0.03%) |
Jul 17, 2019 | 25.73 | 25.81 | 25.53 | 25.59 | 691,396 | -0.16(-0.63%) |
Jul 16, 2019 | 25.71 | 25.84 | 25.61 | 25.76 | 674,597 | +0.04(+0.16%) |
Jul 15, 2019 | 25.85 | 25.86 | 25.64 | 25.71 | 378,716 | -0.07(-0.29%) |
Jul 12, 2019 | 25.92 | 25.98 | 25.69 | 25.79 | 557,525 | -0.12(-0.47%) |
Jul 11, 2019 | 25.76 | 25.96 | 25.66 | 25.91 | 425,884 | +0.16(+0.63%) |
Jul 10, 2019 | 25.61 | 25.88 | 25.57 | 25.75 | 599,792 | +0.30(+1.19%) |
Jul 09, 2019 | 24.98 | 25.53 | 24.98 | 25.45 | 727,238 | +0.34(+1.37%) |
Jul 08, 2019 | 25.24 | 25.24 | 25.04 | 25.10 | 492,018 | -0.23(-0.90%) |
Jul 05, 2019 | 25.29 | 25.35 | 25.09 | 25.33 | 559,157 | +0.01(+0.03%) |
Jul 03, 2019 | 24.98 | 25.34 | 24.98 | 25.32 | 561,828 | +0.38(+1.51%) |
Jul 02, 2019 | 25.22 | 25.23 | 24.81 | 24.95 | 1,325,891 | -0.17(-0.67%) |
Jul 01, 2019 | 25.30 | 25.37 | 25.06 | 25.12 | 286,148 | +0.04(+0.16%) |
Jun 28, 2019 | 24.68 | 25.14 | 24.68 | 25.07 | 737,084 | +0.40(+1.61%) |
Jun 27, 2019 | 24.65 | 24.72 | 24.54 | 24.68 | 574,917 | +0.02(+0.08%) |
Jun 26, 2019 | 24.67 | 24.86 | 24.55 | 24.66 | 836,112 | +0.12(+0.49%) |
Jun 25, 2019 | 24.80 | 24.80 | 24.46 | 24.54 | 894,225 | -0.26(-1.06%) |
Jun 24, 2019 | 24.94 | 25.00 | 24.59 | 24.80 | 754,237 | -0.01(-0.03%) |
Jun 21, 2019 | 24.95 | 25.01 | 24.80 | 24.81 | 737,060 | -0.15(-0.59%) |
Jun 20, 2019 | 25.02 | 25.33 | 24.91 | 24.95 | 874,482 | +0.22(+0.89%) |
Jun 19, 2019 | 24.40 | 24.74 | 24.39 | 24.73 | 669,595 | +0.38(+1.54%) |
Jun 18, 2019 | 24.06 | 24.38 | 24.01 | 24.36 | 870,446 | +0.46(+1.94%) |
Jun 17, 2019 | 24.11 | 24.11 | 23.81 | 23.89 | 633,624 | -0.27(-1.14%) |
Jun 14, 2019 | 24.09 | 24.23 | 23.92 | 24.17 | 860,153 | +0.07(+0.28%) |
Jun 13, 2019 | 24.32 | 24.32 | 24.01 | 24.10 | 1,555,050 | -0.03(-0.11%) |
Jun 12, 2019 | 24.34 | 24.38 | 23.93 | 24.13 | 3,594,489 | -0.39(-1.59%) |
Jun 11, 2019 | 24.50 | 24.56 | 24.36 | 24.52 | 953,337 | +0.08(+0.33%) |
Jun 10, 2019 | 24.46 | 24.50 | 24.27 | 24.44 | 645,977 | +0.03(+0.11%) |
Jun 07, 2019 | 24.46 | 24.48 | 24.26 | 24.41 | 513,704 | +0.13(+0.52%) |
Jun 06, 2019 | 24.16 | 24.34 | 24.16 | 24.28 | 409,215 | +0.13(+0.53%) |
Jun 05, 2019 | 24.30 | 24.40 | 24.08 | 24.16 | 710,669 | -0.18(-0.74%) |
Jun 04, 2019 | 24.10 | 24.34 | 24.03 | 24.34 | 665,058 | +0.35(+1.45%) |
Jun 03, 2019 | 23.97 | 24.09 | 23.87 | 23.99 | 1,340,221 | +0.08(+0.34%) |
May 31, 2019 | 23.71 | 23.94 | 23.53 | 23.91 | 1,202,573 | -0.01(-0.03%) |
May 30, 2019 | 23.85 | 24.04 | 23.85 | 23.91 | 1,007,747 | +0.05(+0.20%) |
May 29, 2019 | 24.20 | 24.20 | 23.77 | 23.87 | 661,858 | -0.40(-1.63%) |
May 28, 2019 | 24.26 | 24.50 | 24.22 | 24.26 | 1,931,248 | +0.17(+0.70%) |
May 24, 2019 | 23.97 | 24.18 | 23.90 | 24.09 | 459,693 | +0.22(+0.93%) |
May 23, 2019 | 23.99 | 23.99 | 23.67 | 23.87 | 711,332 | -0.38(-1.57%) |
May 22, 2019 | 24.22 | 24.27 | 23.98 | 24.26 | 801,121 | -0.07(-0.30%) |
May 21, 2019 | 24.26 | 24.46 | 24.23 | 24.33 | 658,194 | +0.19(+0.77%) |
May 20, 2019 | 24.26 | 24.34 | 24.04 | 24.14 | 461,680 | -0.09(-0.36%) |
May 17, 2019 | 24.10 | 24.40 | 24.10 | 24.23 | 572,353 | +0.01(+0.03%) |
May 16, 2019 | 23.94 | 24.57 | 23.89 | 24.22 | 980,811 | +0.37(+1.57%) |
May 15, 2019 | 23.57 | 24.01 | 23.51 | 23.85 | 602,921 | +0.23(+0.99%) |
May 14, 2019 | 23.66 | 23.75 | 23.52 | 23.62 | 636,602 | +0.11(+0.48%) |
May 13, 2019 | 23.62 | 23.65 | 23.34 | 23.50 | 592,266 | -0.17(-0.70%) |
May 10, 2019 | 23.52 | 23.77 | 23.30 | 23.67 | 868,507 | +0.15(+0.62%) |
May 09, 2019 | 23.28 | 23.57 | 23.24 | 23.52 | 729,193 | +0.12(+0.51%) |
May 08, 2019 | 23.32 | 23.50 | 23.30 | 23.40 | 847,970 | +0.05(+0.23%) |
May 07, 2019 | 23.33 | 23.41 | 23.15 | 23.35 | 1,125,065 | -0.21(-0.91%) |
May 06, 2019 | 23.31 | 23.61 | 23.26 | 23.56 | 1,100,302 | -0.05(-0.20%) |
May 03, 2019 | 23.82 | 23.86 | 23.59 | 23.61 | 873,008 | +0.29(+1.26%) |
May 02, 2019 | 23.48 | 23.58 | 23.16 | 23.32 | 711,025 | -0.33(-1.41%) |
May 01, 2019 | 23.82 | 23.92 | 23.61 | 23.65 | 937,437 | -0.19(-0.78%) |
Apr 30, 2019 | 24.20 | 24.20 | 23.83 | 23.84 | 898,893 | -0.26(-1.08%) |
Apr 29, 2019 | 24.30 | 24.36 | 24.08 | 24.10 | 686,566 | -0.24(-0.99%) |
Apr 26, 2019 | 24.48 | 24.49 | 24.01 | 24.34 | 1,150,558 | -0.14(-0.57%) |
Apr 25, 2019 | 24.50 | 24.68 | 24.44 | 24.48 | 583,764 | -0.11(-0.43%) |
Apr 24, 2019 | 24.94 | 24.96 | 24.56 | 24.58 | 508,566 | -0.33(-1.31%) |
Apr 23, 2019 | 25.00 | 25.06 | 24.80 | 24.91 | 478,087 | -0.12(-0.48%) |
Apr 22, 2019 | 24.82 | 25.09 | 24.81 | 25.03 | 463,282 | +0.28(+1.13%) |
Apr 18, 2019 | 24.73 | 24.78 | 24.66 | 24.75 | 323,595 | +0.03(+0.11%) |
Apr 17, 2019 | 24.95 | 24.98 | 24.69 | 24.72 | 479,964 | -0.06(-0.24%) |
Apr 16, 2019 | 24.86 | 24.87 | 24.71 | 24.78 | 420,568 | -0.10(-0.40%) |
Apr 15, 2019 | 24.94 | 24.94 | 24.78 | 24.88 | 892,218 | -0.04(-0.16%) |
Apr 12, 2019 | 24.98 | 25.03 | 24.75 | 24.92 | 626,079 | +0.07(+0.29%) |
Apr 11, 2019 | 24.80 | 25.03 | 24.74 | 24.85 | 668,156 | +0.00(+0.00%) |
Apr 10, 2019 | 24.78 | 24.95 | 24.64 | 24.85 | 620,254 | +0.21(+0.83%) |
Apr 09, 2019 | 24.91 | 24.91 | 24.60 | 24.64 | 550,752 | -0.25(-0.99%) |
Apr 08, 2019 | 24.88 | 24.94 | 24.76 | 24.89 | 676,146 | +0.02(+0.08%) |
Apr 05, 2019 | 24.66 | 24.87 | 24.55 | 24.87 | 507,709 | +0.18(+0.72%) |
Apr 04, 2019 | 24.68 | 24.74 | 24.57 | 24.69 | 678,486 | +0.01(+0.05%) |
Apr 03, 2019 | 24.92 | 24.92 | 24.56 | 24.68 | 777,994 | -0.24(-0.96%) |
Apr 02, 2019 | 24.78 | 24.94 | 24.56 | 24.92 | 896,459 | +0.19(+0.78%) |