Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.45 | 19.45 | 19.13 | 19.23 | 884,344 | -0.46(-2.35%) |
Apr 29, 2020 | 19.50 | 19.75 | 19.48 | 19.69 | 470,012 | +0.62(+3.26%) |
Apr 28, 2020 | 19.31 | 19.31 | 19.07 | 19.07 | 541,998 | +0.09(+0.48%) |
Apr 27, 2020 | 18.80 | 19.03 | 18.78 | 18.98 | 164,459 | +0.28(+1.50%) |
Apr 24, 2020 | 18.65 | 18.72 | 18.48 | 18.70 | 206,033 | +0.19(+1.02%) |
Apr 23, 2020 | 18.62 | 18.88 | 18.48 | 18.51 | 315,491 | -0.11(-0.57%) |
Apr 22, 2020 | 18.52 | 18.64 | 18.45 | 18.62 | 323,147 | +0.31(+1.70%) |
Apr 21, 2020 | 18.42 | 18.56 | 18.22 | 18.31 | 465,194 | -0.37(-1.99%) |
Apr 20, 2020 | 18.68 | 18.97 | 18.67 | 18.68 | 4,183,658 | -0.29(-1.52%) |
Apr 17, 2020 | 18.91 | 18.99 | 18.72 | 18.97 | 464,267 | +0.61(+3.35%) |
Apr 16, 2020 | 18.48 | 18.48 | 18.23 | 18.35 | 543,313 | +0.03(+0.17%) |
Apr 15, 2020 | 18.46 | 18.48 | 18.27 | 18.32 | 582,508 | -0.68(-3.59%) |
Apr 14, 2020 | 19.04 | 19.22 | 18.98 | 19.00 | 274,014 | +0.20(+1.09%) |
Apr 13, 2020 | 18.92 | 18.99 | 18.67 | 18.80 | 492,306 | -0.22(-1.16%) |
Apr 09, 2020 | 18.89 | 19.13 | 18.82 | 19.02 | 3,107,112 | +0.34(+1.83%) |
Apr 08, 2020 | 18.51 | 18.72 | 18.38 | 18.68 | 615,273 | +0.32(+1.74%) |
Apr 07, 2020 | 18.83 | 18.87 | 18.34 | 18.36 | 787,087 | -0.05(-0.25%) |
Apr 06, 2020 | 18.08 | 18.51 | 18.07 | 18.40 | 1,259,600 | +1.05(+6.03%) |
Apr 03, 2020 | 17.49 | 17.58 | 17.26 | 17.36 | 896,634 | -0.32(-1.80%) |
Apr 02, 2020 | 17.33 | 17.72 | 17.30 | 17.68 | 1,255,660 | +0.50(+2.92%) |
Apr 01, 2020 | 17.48 | 17.63 | 17.14 | 17.18 | 4,084,748 | -0.74(-4.11%) |
Mar 31, 2020 | 17.98 | 18.15 | 17.77 | 17.91 | 591,705 | -0.09(-0.51%) |
Mar 30, 2020 | 17.65 | 18.02 | 17.60 | 18.00 | 700,088 | +0.40(+2.28%) |
Mar 27, 2020 | 17.82 | 17.91 | 17.56 | 17.60 | 1,248,724 | -0.87(-4.72%) |
Mar 26, 2020 | 17.99 | 18.53 | 17.95 | 18.47 | 2,277,411 | +0.40(+2.23%) |
Mar 25, 2020 | 17.72 | 18.37 | 17.52 | 18.07 | 868,154 | +0.42(+2.41%) |
Mar 24, 2020 | 17.22 | 17.75 | 17.14 | 17.65 | 769,799 | +1.29(+7.89%) |
Mar 23, 2020 | 16.41 | 16.62 | 16.14 | 16.36 | 1,215,010 | +0.03(+0.19%) |
Mar 20, 2020 | 16.77 | 16.98 | 16.30 | 16.33 | 835,866 | +0.11(+0.70%) |
Mar 19, 2020 | 15.60 | 16.51 | 15.54 | 16.21 | 1,261,945 | +0.72(+4.65%) |
Mar 18, 2020 | 15.48 | 15.97 | 15.19 | 15.49 | 648,877 | -0.88(-5.38%) |
Mar 17, 2020 | 15.89 | 16.50 | 15.64 | 16.37 | 349,075 | +0.99(+6.46%) |
Mar 16, 2020 | 15.14 | 16.18 | 14.69 | 15.38 | 575,621 | -2.28(-12.93%) |
Mar 13, 2020 | 17.90 | 17.90 | 16.63 | 17.66 | 4,955,483 | +1.15(+6.99%) |
Mar 12, 2020 | 17.43 | 17.43 | 16.48 | 16.51 | 1,318,293 | -2.25(-12.01%) |
Mar 11, 2020 | 19.25 | 19.25 | 18.57 | 18.76 | 2,396,957 | -1.11(-5.57%) |
Mar 10, 2020 | 19.78 | 19.88 | 19.00 | 19.87 | 1,236,873 | +0.91(+4.80%) |
Mar 09, 2020 | 19.41 | 19.84 | 18.88 | 18.96 | 1,991,642 | -2.26(-10.65%) |
Mar 06, 2020 | 21.11 | 21.38 | 20.95 | 21.22 | 838,898 | -0.50(-2.31%) |
Mar 05, 2020 | 21.95 | 22.11 | 21.64 | 21.72 | 507,555 | -0.99(-4.34%) |
Mar 04, 2020 | 22.42 | 22.72 | 22.21 | 22.71 | 384,502 | +0.86(+3.96%) |
Mar 03, 2020 | 22.39 | 22.58 | 21.69 | 21.84 | 1,009,162 | -0.36(-1.64%) |
Mar 02, 2020 | 21.85 | 22.24 | 21.60 | 22.20 | 1,205,154 | +0.27(+1.21%) |
Feb 28, 2020 | 21.71 | 22.07 | 21.54 | 21.94 | 2,201,250 | -0.29(-1.30%) |
Feb 27, 2020 | 22.55 | 22.86 | 22.22 | 22.23 | 768,618 | -0.86(-3.71%) |
Feb 26, 2020 | 23.35 | 23.51 | 23.05 | 23.08 | 610,148 | +0.02(+0.10%) |
Feb 25, 2020 | 23.68 | 23.68 | 23.03 | 23.06 | 894,796 | -0.60(-2.53%) |
Feb 24, 2020 | 23.69 | 23.84 | 23.66 | 23.66 | 2,760,263 | -1.08(-4.35%) |
Feb 21, 2020 | 24.87 | 24.89 | 24.66 | 24.74 | 162,401 | -0.29(-1.15%) |
Feb 20, 2020 | 25.06 | 25.11 | 24.89 | 25.03 | 1,185,723 | -0.10(-0.39%) |
Feb 19, 2020 | 25.09 | 25.15 | 25.09 | 25.13 | 57,512 | +0.14(+0.55%) |
Feb 18, 2020 | 24.95 | 25.01 | 24.92 | 24.99 | 130,744 | -0.02(-0.09%) |
Feb 14, 2020 | 25.00 | 25.02 | 24.94 | 25.01 | 90,823 | +0.04(+0.15%) |
Feb 13, 2020 | 24.87 | 25.03 | 24.84 | 24.97 | 1,593,597 | -0.11(-0.42%) |
Feb 12, 2020 | 25.04 | 25.09 | 24.99 | 25.08 | 71,866 | +0.23(+0.92%) |
Feb 11, 2020 | 24.80 | 24.88 | 24.80 | 24.85 | 142,803 | +0.14(+0.58%) |
Feb 10, 2020 | 24.54 | 24.71 | 24.54 | 24.71 | 136,570 | +0.13(+0.52%) |
Feb 07, 2020 | 24.53 | 24.66 | 24.53 | 24.58 | 316,761 | -0.15(-0.61%) |
Feb 06, 2020 | 24.66 | 24.73 | 24.64 | 24.73 | 554,880 | +0.18(+0.74%) |
Feb 05, 2020 | 24.53 | 24.58 | 24.47 | 24.55 | 267,599 | +0.36(+1.47%) |
Feb 04, 2020 | 24.14 | 24.23 | 24.14 | 24.19 | 1,287,539 | +0.42(+1.79%) |
Feb 03, 2020 | 23.70 | 23.88 | 23.70 | 23.77 | 243,064 | +0.19(+0.80%) |
Jan 31, 2020 | 23.84 | 23.87 | 23.52 | 23.58 | 307,270 | -0.55(-2.29%) |
Jan 30, 2020 | 23.97 | 24.13 | 23.91 | 24.13 | 710,703 | -0.08(-0.31%) |
Jan 29, 2020 | 24.28 | 24.29 | 24.16 | 24.21 | 176,636 | +0.08(+0.35%) |
Jan 28, 2020 | 24.03 | 24.15 | 23.99 | 24.12 | 280,341 | +0.28(+1.18%) |
Jan 27, 2020 | 23.85 | 23.98 | 23.84 | 23.84 | 243,371 | -0.52(-2.12%) |
Jan 24, 2020 | 24.51 | 24.53 | 24.32 | 24.36 | 227,124 | -0.02(-0.09%) |
Jan 23, 2020 | 24.32 | 24.39 | 24.20 | 24.38 | 426,370 | +0.04(+0.16%) |
Jan 22, 2020 | 24.47 | 24.48 | 24.34 | 24.34 | 432,717 | -0.09(-0.37%) |
Jan 21, 2020 | 24.45 | 24.51 | 24.42 | 24.43 | 299,874 | -0.20(-0.80%) |
Jan 17, 2020 | 24.53 | 24.63 | 24.53 | 24.63 | 175,056 | +0.20(+0.81%) |
Jan 16, 2020 | 24.34 | 24.44 | 24.34 | 24.43 | 391,436 | +0.16(+0.66%) |
Jan 15, 2020 | 24.31 | 24.34 | 24.27 | 24.28 | 587,487 | -0.12(-0.50%) |
Jan 14, 2020 | 24.32 | 24.40 | 24.32 | 24.40 | 306,653 | +0.02(+0.09%) |
Jan 13, 2020 | 24.30 | 24.38 | 24.28 | 24.37 | 256,897 | +0.05(+0.19%) |
Jan 10, 2020 | 24.46 | 24.46 | 24.30 | 24.33 | 486,017 | -0.11(-0.47%) |
Jan 09, 2020 | 24.47 | 24.47 | 24.38 | 24.44 | 1,510,020 | +0.11(+0.44%) |
Jan 08, 2020 | 24.21 | 24.41 | 24.21 | 24.34 | 1,363,277 | +0.17(+0.72%) |
Jan 07, 2020 | 24.22 | 24.23 | 24.15 | 24.16 | 260,273 | -0.02(-0.06%) |
Jan 06, 2020 | 24.02 | 24.19 | 24.02 | 24.18 | 150,010 | +0.01(+0.03%) |
Jan 03, 2020 | 24.21 | 24.28 | 24.17 | 24.17 | 407,453 | -0.34(-1.39%) |
Jan 02, 2020 | 24.36 | 24.51 | 24.36 | 24.51 | 134,205 | +0.40(+1.67%) |
Dec 31, 2019 | 24.00 | 24.11 | 23.89 | 24.11 | 1,448,562 | +0.11(+0.44%) |
Dec 30, 2019 | 24.22 | 24.22 | 24.00 | 24.00 | 828,459 | -0.24(-0.97%) |
Dec 27, 2019 | 24.35 | 24.35 | 24.22 | 24.24 | 174,924 | -0.08(-0.31%) |
Dec 26, 2019 | 24.20 | 24.32 | 24.20 | 24.31 | 58,480 | +0.10(+0.41%) |
Dec 24, 2019 | 24.28 | 24.28 | 24.19 | 24.21 | 221,588 | -0.04(-0.17%) |
Dec 23, 2019 | 24.23 | 24.27 | 24.23 | 24.26 | 157,270 | +0.05(+0.19%) |
Dec 20, 2019 | 24.20 | 24.27 | 24.18 | 24.21 | 158,269 | +0.15(+0.63%) |
Dec 19, 2019 | 23.99 | 24.06 | 23.98 | 24.06 | 190,353 | +0.03(+0.13%) |
Dec 18, 2019 | 24.08 | 24.11 | 24.02 | 24.03 | 246,932 | -0.01(-0.03%) |
Dec 17, 2019 | 24.11 | 24.11 | 24.04 | 24.04 | 1,360,370 | -0.11(-0.47%) |
Dec 16, 2019 | 24.14 | 24.19 | 24.12 | 24.15 | 144,784 | +0.19(+0.79%) |
Dec 13, 2019 | 23.92 | 24.06 | 23.88 | 23.96 | 1,867,078 | +0.13(+0.54%) |
Dec 12, 2019 | 23.61 | 23.88 | 23.61 | 23.83 | 1,157,984 | +0.22(+0.93%) |
Dec 11, 2019 | 23.57 | 23.68 | 23.57 | 23.61 | 331,181 | +0.07(+0.29%) |
Dec 10, 2019 | 23.51 | 23.61 | 23.46 | 23.55 | 184,601 | +0.01(+0.03%) |
Dec 09, 2019 | 23.64 | 23.67 | 23.54 | 23.54 | 144,893 | -0.17(-0.70%) |
Dec 06, 2019 | 23.69 | 23.73 | 23.68 | 23.71 | 199,821 | +0.24(+1.03%) |
Dec 05, 2019 | 23.58 | 23.58 | 23.43 | 23.46 | 232,742 | -0.08(-0.35%) |
Dec 04, 2019 | 23.45 | 23.55 | 23.45 | 23.55 | 134,109 | +0.22(+0.94%) |
Dec 03, 2019 | 23.17 | 23.33 | 23.09 | 23.33 | 217,218 | -0.00(-0.02%) |
Dec 02, 2019 | 23.57 | 23.57 | 23.28 | 23.33 | 655,037 | -0.38(-1.58%) |
Nov 29, 2019 | 23.78 | 23.79 | 23.71 | 23.71 | 53,276 | -0.14(-0.59%) |
Nov 27, 2019 | 23.85 | 23.85 | 23.82 | 23.85 | 68,769 | +0.04(+0.15%) |
Nov 26, 2019 | 23.78 | 23.83 | 23.77 | 23.81 | 180,762 | +0.02(+0.09%) |
Nov 25, 2019 | 23.77 | 23.79 | 23.74 | 23.79 | 65,891 | +0.12(+0.50%) |
Nov 22, 2019 | 23.66 | 23.68 | 23.61 | 23.67 | 86,302 | +0.07(+0.28%) |
Nov 21, 2019 | 23.59 | 23.62 | 23.50 | 23.60 | 199,924 | +0.04(+0.16%) |
Nov 20, 2019 | 23.60 | 23.65 | 23.49 | 23.57 | 177,094 | -0.10(-0.44%) |
Nov 19, 2019 | 23.80 | 23.80 | 23.64 | 23.67 | 160,232 | -0.08(-0.34%) |
Nov 18, 2019 | 23.66 | 23.75 | 23.63 | 23.75 | 113,701 | -0.01(-0.03%) |
Nov 15, 2019 | 23.69 | 23.77 | 23.69 | 23.76 | 61,023 | +0.13(+0.53%) |
Nov 14, 2019 | 23.60 | 23.68 | 23.57 | 23.63 | 219,612 | -0.04(-0.19%) |
Nov 13, 2019 | 23.63 | 23.71 | 23.63 | 23.68 | 254,205 | -0.07(-0.31%) |
Nov 12, 2019 | 23.75 | 23.82 | 23.74 | 23.75 | 528,841 | +0.04(+0.16%) |
Nov 11, 2019 | 23.67 | 23.73 | 23.66 | 23.71 | 88,494 | -0.04(-0.15%) |
Nov 08, 2019 | 23.68 | 23.77 | 23.63 | 23.75 | 122,181 | +0.02(+0.09%) |
Nov 07, 2019 | 23.75 | 23.79 | 23.70 | 23.73 | 159,763 | +0.10(+0.40%) |
Nov 06, 2019 | 23.64 | 23.70 | 23.59 | 23.63 | 198,589 | +0.01(+0.03%) |
Nov 05, 2019 | 23.62 | 23.65 | 23.59 | 23.63 | 89,183 | +0.07(+0.28%) |
Nov 04, 2019 | 23.60 | 23.62 | 23.53 | 23.56 | 235,733 | +0.24(+1.01%) |
Nov 01, 2019 | 23.30 | 23.34 | 23.28 | 23.32 | 83,447 | +0.15(+0.64%) |
Oct 31, 2019 | 23.18 | 23.20 | 23.11 | 23.18 | 159,279 | -0.08(-0.35%) |
Oct 30, 2019 | 23.18 | 23.27 | 23.06 | 23.26 | 247,947 | +0.01(+0.06%) |
Oct 29, 2019 | 23.19 | 23.25 | 23.18 | 23.24 | 240,489 | -0.01(-0.03%) |
Oct 28, 2019 | 23.26 | 23.29 | 23.25 | 23.25 | 82,801 | +0.07(+0.29%) |
Oct 25, 2019 | 23.09 | 23.20 | 23.09 | 23.18 | 82,768 | +0.02(+0.10%) |
Oct 24, 2019 | 23.11 | 23.18 | 23.09 | 23.16 | 132,108 | +0.09(+0.38%) |
Oct 23, 2019 | 23.02 | 23.07 | 22.98 | 23.07 | 101,503 | +0.12(+0.51%) |
Oct 22, 2019 | 23.03 | 23.09 | 22.96 | 22.96 | 217,019 | -0.10(-0.41%) |
Oct 21, 2019 | 23.09 | 23.09 | 23.04 | 23.05 | 160,646 | +0.11(+0.48%) |
Oct 18, 2019 | 22.91 | 22.96 | 22.85 | 22.94 | 139,034 | -0.03(-0.13%) |
Oct 17, 2019 | 23.07 | 23.07 | 22.91 | 22.97 | 273,941 | +0.00(+0.00%) |
Oct 16, 2019 | 22.99 | 23.04 | 22.96 | 22.97 | 385,980 | -0.02(-0.10%) |
Oct 15, 2019 | 22.85 | 23.05 | 22.85 | 22.99 | 206,134 | +0.26(+1.13%) |
Oct 14, 2019 | 22.71 | 22.74 | 22.68 | 22.74 | 148,767 | +0.00(+0.00%) |
Oct 11, 2019 | 22.64 | 22.83 | 22.64 | 22.74 | 706,317 | +0.42(+1.88%) |
Oct 10, 2019 | 22.13 | 22.37 | 22.13 | 22.32 | 518,483 | +0.13(+0.60%) |
Oct 09, 2019 | 22.15 | 22.22 | 22.10 | 22.18 | 384,277 | +0.19(+0.87%) |
Oct 08, 2019 | 22.05 | 22.11 | 21.96 | 21.99 | 452,618 | -0.23(-1.03%) |
Oct 07, 2019 | 22.16 | 22.32 | 22.16 | 22.22 | 171,336 | +0.04(+0.17%) |
Oct 04, 2019 | 22.02 | 22.19 | 22.01 | 22.18 | 1,283,793 | +0.17(+0.77%) |
Oct 03, 2019 | 21.89 | 22.01 | 21.73 | 22.01 | 3,680,173 | +0.14(+0.64%) |
Oct 02, 2019 | 22.13 | 22.13 | 21.83 | 21.88 | 6,565,977 | -0.57(-2.56%) |
Oct 01, 2019 | 22.74 | 22.75 | 22.44 | 22.45 | 462,725 | -0.30(-1.33%) |
Sep 30, 2019 | 22.68 | 22.79 | 22.68 | 22.75 | 114,785 | +0.18(+0.82%) |
Sep 27, 2019 | 22.63 | 22.66 | 22.52 | 22.57 | 259,313 | -0.03(-0.13%) |
Sep 26, 2019 | 22.55 | 22.62 | 22.53 | 22.60 | 243,757 | +0.11(+0.49%) |
Sep 25, 2019 | 22.31 | 22.49 | 22.26 | 22.49 | 232,132 | +0.03(+0.13%) |
Sep 24, 2019 | 22.63 | 22.65 | 22.43 | 22.46 | 364,972 | -0.15(-0.68%) |
Sep 23, 2019 | 22.54 | 22.63 | 22.53 | 22.61 | 92,697 | -0.07(-0.32%) |
Sep 20, 2019 | 22.79 | 22.82 | 22.68 | 22.68 | 111,173 | -0.01(-0.07%) |
Sep 19, 2019 | 22.71 | 22.77 | 22.70 | 22.70 | 214,186 | +0.04(+0.16%) |
Sep 18, 2019 | 22.58 | 22.67 | 22.57 | 22.66 | 100,175 | +0.07(+0.33%) |
Sep 17, 2019 | 22.51 | 22.60 | 22.51 | 22.59 | 5,738,579 | -0.01(-0.07%) |
Sep 16, 2019 | 22.62 | 22.68 | 22.60 | 22.60 | 291,976 | -0.15(-0.65%) |
Sep 13, 2019 | 22.77 | 22.82 | 22.74 | 22.75 | 180,622 | +0.04(+0.19%) |
Sep 12, 2019 | 22.68 | 22.74 | 22.57 | 22.71 | 511,555 | +0.09(+0.39%) |
Sep 11, 2019 | 22.54 | 22.62 | 22.54 | 22.62 | 55,931 | +0.13(+0.59%) |
Sep 10, 2019 | 22.42 | 22.53 | 22.38 | 22.49 | 300,979 | +0.07(+0.33%) |
Sep 09, 2019 | 22.43 | 22.43 | 22.36 | 22.41 | 135,775 | +0.06(+0.26%) |
Sep 06, 2019 | 22.38 | 22.42 | 22.35 | 22.35 | 90,243 | +0.01(+0.07%) |
Sep 05, 2019 | 22.34 | 22.38 | 22.31 | 22.34 | 315,253 | +0.18(+0.83%) |
Sep 04, 2019 | 22.12 | 22.16 | 22.10 | 22.15 | 641,906 | +0.23(+1.04%) |
Sep 03, 2019 | 21.92 | 21.94 | 21.82 | 21.93 | 347,795 | -0.07(-0.33%) |
Aug 30, 2019 | 21.99 | 22.00 | 21.86 | 22.00 | 588,484 | +0.24(+1.08%) |
Aug 29, 2019 | 21.76 | 21.81 | 21.65 | 21.76 | 693,036 | +0.30(+1.41%) |
Aug 28, 2019 | 21.37 | 21.51 | 21.30 | 21.46 | 572,170 | +0.01(+0.03%) |
Aug 27, 2019 | 21.56 | 21.58 | 21.44 | 21.46 | 480,200 | +0.04(+0.17%) |
Aug 26, 2019 | 21.39 | 21.45 | 21.31 | 21.42 | 491,068 | +0.26(+1.25%) |
Aug 23, 2019 | 21.51 | 21.63 | 21.15 | 21.15 | 677,097 | -0.40(-1.88%) |
Aug 22, 2019 | 21.66 | 21.68 | 21.51 | 21.56 | 302,009 | -0.09(-0.41%) |
Aug 21, 2019 | 21.68 | 21.69 | 21.63 | 21.65 | 373,857 | +0.35(+1.62%) |
Aug 20, 2019 | 21.40 | 21.41 | 21.30 | 21.30 | 711,550 | -0.18(-0.82%) |
Aug 19, 2019 | 21.51 | 21.53 | 21.46 | 21.48 | 327,470 | +0.23(+1.07%) |
Aug 16, 2019 | 21.09 | 21.26 | 21.09 | 21.25 | 655,351 | +0.33(+1.58%) |
Aug 15, 2019 | 20.87 | 21.01 | 20.82 | 20.92 | 368,907 | -0.01(-0.03%) |
Aug 14, 2019 | 21.02 | 21.07 | 20.93 | 20.93 | 411,060 | -0.60(-2.77%) |
Aug 13, 2019 | 21.13 | 21.59 | 21.12 | 21.52 | 1,150,365 | +0.29(+1.39%) |
Aug 12, 2019 | 21.29 | 21.38 | 21.20 | 21.23 | 608,796 | -0.21(-1.00%) |
Aug 09, 2019 | 21.46 | 21.48 | 21.35 | 21.44 | 421,860 | -0.11(-0.51%) |
Aug 08, 2019 | 21.51 | 21.63 | 21.48 | 21.55 | 440,961 | +0.18(+0.83%) |
Aug 07, 2019 | 21.13 | 21.41 | 21.07 | 21.37 | 974,828 | +0.13(+0.62%) |
Aug 06, 2019 | 21.32 | 21.36 | 21.13 | 21.24 | 747,542 | +0.13(+0.59%) |
Aug 05, 2019 | 21.32 | 21.34 | 21.00 | 21.12 | 1,072,690 | -0.60(-2.78%) |
Aug 02, 2019 | 21.86 | 21.88 | 21.62 | 21.72 | 911,539 | -0.26(-1.17%) |
Aug 01, 2019 | 22.17 | 22.33 | 21.90 | 21.98 | 945,093 | -0.11(-0.50%) |
Jul 31, 2019 | 22.13 | 22.20 | 21.93 | 22.09 | 631,861 | +0.04(+0.17%) |
Jul 30, 2019 | 22.09 | 22.12 | 22.02 | 22.05 | 462,322 | -0.43(-1.93%) |
Jul 29, 2019 | 22.54 | 22.54 | 22.48 | 22.49 | 162,444 | -0.01(-0.07%) |
Jul 26, 2019 | 22.49 | 22.53 | 22.48 | 22.50 | 331,753 | +0.10(+0.43%) |
Jul 25, 2019 | 22.59 | 22.59 | 22.34 | 22.40 | 442,471 | -0.25(-1.10%) |
Jul 24, 2019 | 22.54 | 22.65 | 22.54 | 22.65 | 226,520 | +0.09(+0.39%) |
Jul 23, 2019 | 22.53 | 22.58 | 22.50 | 22.57 | 206,634 | +0.32(+1.42%) |
Jul 22, 2019 | 22.26 | 22.26 | 22.20 | 22.25 | 260,467 | +0.08(+0.36%) |
Jul 19, 2019 | 22.22 | 22.23 | 22.13 | 22.17 | 438,441 | -0.06(-0.26%) |
Jul 18, 2019 | 22.21 | 22.25 | 22.15 | 22.23 | 196,854 | -0.02(-0.10%) |
Jul 17, 2019 | 22.40 | 22.40 | 22.25 | 22.25 | 273,037 | -0.13(-0.59%) |
Jul 16, 2019 | 22.38 | 22.45 | 22.38 | 22.38 | 146,501 | +0.06(+0.26%) |
Jul 15, 2019 | 22.32 | 22.35 | 22.29 | 22.32 | 207,774 | +0.07(+0.33%) |
Jul 12, 2019 | 22.28 | 22.29 | 22.23 | 22.25 | 594,600 | +0.01(+0.03%) |
Jul 11, 2019 | 22.30 | 22.33 | 22.20 | 22.24 | 432,877 | -0.04(-0.17%) |
Jul 10, 2019 | 22.33 | 22.37 | 22.24 | 22.28 | 527,767 | -0.03(-0.13%) |
Jul 09, 2019 | 22.22 | 22.31 | 22.22 | 22.31 | 178,792 | -0.04(-0.20%) |
Jul 08, 2019 | 22.35 | 22.39 | 22.33 | 22.35 | 640,199 | -0.10(-0.46%) |
Jul 05, 2019 | 22.44 | 22.48 | 22.36 | 22.46 | 669,078 | -0.09(-0.39%) |
Jul 03, 2019 | 22.47 | 22.55 | 22.47 | 22.54 | 285,408 | +0.24(+1.06%) |
Jul 02, 2019 | 22.24 | 22.31 | 22.24 | 22.31 | 135,536 | +0.04(+0.18%) |
Jul 01, 2019 | 22.29 | 22.30 | 22.22 | 22.27 | 243,298 | +0.20(+0.93%) |
Jun 28, 2019 | 21.99 | 22.10 | 21.98 | 22.06 | 211,760 | +0.19(+0.85%) |
Jun 27, 2019 | 21.89 | 21.93 | 21.87 | 21.88 | 587,117 | +0.02(+0.10%) |
Jun 26, 2019 | 21.92 | 21.94 | 21.86 | 21.86 | 173,983 | +0.04(+0.20%) |
Jun 25, 2019 | 21.92 | 21.94 | 21.81 | 21.81 | 202,176 | -0.12(-0.56%) |
Jun 24, 2019 | 21.98 | 22.00 | 21.92 | 21.94 | 115,097 | -0.01(-0.03%) |
Jun 21, 2019 | 22.01 | 22.04 | 21.94 | 21.94 | 676,379 | -0.17(-0.75%) |
Jun 20, 2019 | 22.14 | 22.16 | 22.01 | 22.11 | 385,555 | +0.09(+0.42%) |
Jun 19, 2019 | 21.99 | 22.04 | 21.96 | 22.01 | 309,245 | +0.05(+0.23%) |
Jun 18, 2019 | 21.84 | 21.99 | 21.84 | 21.96 | 1,211,396 | +0.43(+2.00%) |
Jun 17, 2019 | 21.51 | 21.60 | 21.50 | 21.53 | 146,240 | -0.02(-0.10%) |
Jun 14, 2019 | 21.53 | 21.57 | 21.47 | 21.56 | 77,877 | -0.08(-0.37%) |
Jun 13, 2019 | 21.66 | 21.68 | 21.60 | 21.63 | 83,021 | +0.06(+0.30%) |
Jun 12, 2019 | 21.61 | 21.63 | 21.57 | 21.57 | 94,197 | -0.11(-0.53%) |
Jun 11, 2019 | 21.79 | 21.79 | 21.64 | 21.68 | 105,435 | +0.14(+0.63%) |
Jun 10, 2019 | 21.53 | 21.61 | 21.53 | 21.55 | 139,584 | +0.09(+0.40%) |
Jun 07, 2019 | 21.44 | 21.54 | 21.44 | 21.46 | 107,273 | +0.20(+0.95%) |
Jun 06, 2019 | 21.26 | 21.32 | 21.18 | 21.26 | 284,005 | -0.03(-0.13%) |
Jun 05, 2019 | 21.30 | 21.33 | 21.21 | 21.29 | 315,716 | +0.02(+0.10%) |
Jun 04, 2019 | 21.22 | 21.27 | 21.17 | 21.27 | 188,273 | +0.34(+1.61%) |
Jun 03, 2019 | 20.92 | 21.03 | 20.88 | 20.93 | 434,517 | +0.04(+0.17%) |
May 31, 2019 | 20.84 | 20.97 | 20.82 | 20.89 | 182,364 | -0.29(-1.39%) |
May 30, 2019 | 21.12 | 21.20 | 21.12 | 21.19 | 156,153 | +0.11(+0.54%) |
May 29, 2019 | 21.03 | 21.09 | 20.98 | 21.07 | 158,244 | -0.17(-0.78%) |
May 28, 2019 | 21.38 | 21.43 | 21.24 | 21.24 | 222,182 | -0.10(-0.47%) |
May 24, 2019 | 21.35 | 21.40 | 21.29 | 21.34 | 229,592 | +0.16(+0.75%) |
May 23, 2019 | 21.24 | 21.25 | 21.12 | 21.18 | 130,404 | -0.33(-1.53%) |
May 22, 2019 | 21.46 | 21.56 | 21.45 | 21.51 | 278,745 | -0.05(-0.23%) |
May 21, 2019 | 21.55 | 21.58 | 21.51 | 21.56 | 172,928 | +0.14(+0.67%) |
May 20, 2019 | 21.39 | 21.45 | 21.33 | 21.42 | 125,320 | -0.19(-0.90%) |
May 17, 2019 | 21.58 | 21.71 | 21.58 | 21.61 | 157,984 | -0.11(-0.50%) |
May 16, 2019 | 21.54 | 21.79 | 21.54 | 21.72 | 236,168 | +0.24(+1.14%) |
May 15, 2019 | 21.15 | 21.50 | 21.15 | 21.48 | 378,693 | +0.17(+0.77%) |
May 14, 2019 | 21.20 | 21.39 | 21.20 | 21.31 | 278,047 | +0.26(+1.23%) |
May 13, 2019 | 21.07 | 21.12 | 21.00 | 21.05 | 223,527 | -0.53(-2.46%) |
May 10, 2019 | 21.41 | 21.62 | 21.30 | 21.58 | 425,332 | +0.13(+0.60%) |
May 09, 2019 | 21.35 | 21.48 | 21.25 | 21.45 | 320,613 | -0.20(-0.93%) |
May 08, 2019 | 21.61 | 21.70 | 21.56 | 21.66 | 324,270 | +0.14(+0.67%) |
May 07, 2019 | 21.73 | 21.75 | 21.46 | 21.51 | 535,203 | -0.42(-1.93%) |
May 06, 2019 | 21.71 | 21.95 | 21.70 | 21.94 | 360,547 | -0.23(-1.04%) |
May 03, 2019 | 22.13 | 22.18 | 22.09 | 22.17 | 415,022 | +0.13(+0.59%) |
May 02, 2019 | 22.10 | 22.12 | 22.00 | 22.04 | 313,822 | -0.06(-0.29%) |