Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.54 | 14.90 | 14.47 | 14.86 | 2,140,352 | +0.28(+1.95%) |
Apr 29, 2020 | 14.42 | 14.70 | 14.28 | 14.58 | 1,752,541 | +0.16(+1.12%) |
Apr 28, 2020 | 14.54 | 14.59 | 14.35 | 14.42 | 1,449,713 | -0.32(-2.19%) |
Apr 27, 2020 | 14.41 | 14.77 | 14.38 | 14.74 | 1,449,740 | +0.50(+3.53%) |
Apr 24, 2020 | 14.40 | 14.41 | 14.21 | 14.24 | 672,900 | -0.03(-0.20%) |
Apr 23, 2020 | 14.46 | 14.46 | 14.20 | 14.27 | 870,686 | -0.15(-1.05%) |
Apr 22, 2020 | 14.42 | 14.57 | 14.29 | 14.42 | 1,529,530 | +0.24(+1.67%) |
Apr 21, 2020 | 14.04 | 14.26 | 13.98 | 14.18 | 1,792,422 | -0.35(-2.41%) |
Apr 20, 2020 | 14.55 | 14.70 | 14.49 | 14.53 | 769,333 | -0.20(-1.35%) |
Apr 17, 2020 | 14.46 | 14.82 | 14.24 | 14.73 | 1,302,867 | +0.34(+2.37%) |
Apr 16, 2020 | 14.57 | 14.57 | 14.34 | 14.39 | 1,304,832 | -0.33(-2.25%) |
Apr 15, 2020 | 14.98 | 15.00 | 14.64 | 14.72 | 1,837,285 | -0.78(-5.02%) |
Apr 14, 2020 | 15.53 | 15.57 | 15.34 | 15.50 | 1,031,784 | +0.09(+0.62%) |
Apr 13, 2020 | 15.37 | 15.47 | 15.18 | 15.40 | 1,193,864 | +0.14(+0.93%) |
Apr 09, 2020 | 15.48 | 15.54 | 15.17 | 15.26 | 1,455,190 | -0.08(-0.49%) |
Apr 08, 2020 | 15.19 | 15.41 | 15.09 | 15.34 | 2,063,091 | +0.23(+1.51%) |
Apr 07, 2020 | 15.30 | 15.53 | 15.06 | 15.11 | 2,194,989 | +0.19(+1.27%) |
Apr 06, 2020 | 14.98 | 15.01 | 14.75 | 14.92 | 1,771,966 | +0.28(+1.94%) |
Apr 03, 2020 | 14.77 | 14.77 | 14.39 | 14.64 | 1,990,219 | -0.17(-1.15%) |
Apr 02, 2020 | 14.75 | 14.95 | 14.62 | 14.81 | 1,376,185 | -0.09(-0.64%) |
Apr 01, 2020 | 14.71 | 15.08 | 14.57 | 14.90 | 1,398,531 | -0.34(-2.24%) |
Mar 31, 2020 | 15.09 | 15.43 | 15.04 | 15.24 | 1,462,423 | +0.01(+0.06%) |
Mar 30, 2020 | 14.76 | 15.23 | 14.42 | 15.23 | 2,401,135 | +0.34(+2.29%) |
Mar 27, 2020 | 15.28 | 15.42 | 14.81 | 14.89 | 1,577,766 | -0.85(-5.42%) |
Mar 26, 2020 | 15.25 | 15.80 | 15.25 | 15.75 | 1,278,196 | -0.19(-1.19%) |
Mar 25, 2020 | 15.62 | 16.04 | 15.21 | 15.94 | 2,483,434 | +0.36(+2.32%) |
Mar 24, 2020 | 16.25 | 16.29 | 15.38 | 15.57 | 1,923,302 | +0.24(+1.54%) |
Mar 23, 2020 | 16.81 | 16.87 | 15.12 | 15.34 | 2,911,666 | -1.06(-6.46%) |
Mar 20, 2020 | 17.69 | 17.90 | 16.40 | 16.40 | 3,627,736 | -2.44(-12.95%) |
Mar 19, 2020 | 18.43 | 19.42 | 17.24 | 18.83 | 2,931,520 | +0.05(+0.25%) |
Mar 18, 2020 | 17.95 | 19.97 | 17.61 | 18.79 | 4,677,363 | +0.98(+5.52%) |
Mar 17, 2020 | 16.51 | 17.95 | 15.83 | 17.80 | 5,618,050 | +2.03(+12.88%) |
Mar 16, 2020 | 16.00 | 17.10 | 15.43 | 15.77 | 3,845,517 | -1.16(-6.86%) |
Mar 13, 2020 | 17.27 | 18.04 | 16.60 | 16.93 | 8,673,889 | -0.27(-1.59%) |
Mar 12, 2020 | 15.39 | 17.37 | 15.39 | 17.21 | 8,795,656 | +0.51(+3.06%) |
Mar 11, 2020 | 16.07 | 16.81 | 15.65 | 16.70 | 9,583,400 | +0.27(+1.67%) |
Mar 10, 2020 | 15.31 | 16.50 | 14.81 | 16.42 | 6,927,898 | +1.25(+8.22%) |
Mar 09, 2020 | 13.83 | 15.21 | 13.71 | 15.18 | 8,166,777 | -1.02(-6.30%) |
Mar 06, 2020 | 16.14 | 16.84 | 15.70 | 16.20 | 15,303,222 | -1.98(-10.87%) |
Mar 05, 2020 | 18.50 | 18.55 | 18.07 | 18.17 | 6,673,922 | -0.92(-4.80%) |
Mar 04, 2020 | 18.65 | 19.22 | 18.43 | 19.09 | 5,950,695 | +0.44(+2.38%) |
Mar 03, 2020 | 19.26 | 19.64 | 17.84 | 18.64 | 14,022,930 | -0.60(-3.14%) |
Mar 02, 2020 | 18.93 | 19.29 | 18.62 | 19.25 | 6,041,849 | +0.30(+1.60%) |
Feb 28, 2020 | 19.16 | 19.25 | 18.79 | 18.95 | 6,759,386 | -0.90(-4.52%) |
Feb 27, 2020 | 19.64 | 20.13 | 19.52 | 19.84 | 7,050,662 | -0.42(-2.05%) |
Feb 26, 2020 | 20.36 | 20.45 | 19.88 | 20.26 | 4,861,730 | +0.23(+1.13%) |
Feb 25, 2020 | 20.30 | 20.31 | 19.88 | 20.03 | 4,826,828 | -0.23(-1.12%) |
Feb 24, 2020 | 20.12 | 20.35 | 20.08 | 20.26 | 4,088,287 | -0.65(-3.12%) |
Feb 21, 2020 | 20.97 | 21.02 | 20.66 | 20.91 | 3,739,165 | -0.40(-1.86%) |
Feb 20, 2020 | 21.48 | 21.49 | 21.22 | 21.31 | 2,742,108 | -0.32(-1.49%) |
Feb 19, 2020 | 21.74 | 21.80 | 21.61 | 21.63 | 1,168,237 | -0.01(-0.04%) |
Feb 18, 2020 | 21.70 | 21.82 | 21.48 | 21.64 | 2,484,931 | -0.29(-1.34%) |
Feb 14, 2020 | 21.87 | 21.96 | 21.76 | 21.93 | 1,886,990 | -0.19(-0.85%) |
Feb 13, 2020 | 22.25 | 22.31 | 22.03 | 22.12 | 1,746,230 | -0.15(-0.68%) |
Feb 12, 2020 | 22.32 | 22.41 | 22.24 | 22.27 | 1,534,870 | +0.20(+0.90%) |
Feb 11, 2020 | 21.91 | 22.09 | 21.88 | 22.08 | 1,355,169 | +0.25(+1.13%) |
Feb 10, 2020 | 21.75 | 21.89 | 21.72 | 21.83 | 1,658,080 | -0.15(-0.69%) |
Feb 07, 2020 | 22.02 | 22.13 | 21.87 | 21.98 | 1,706,989 | -0.53(-2.35%) |
Feb 06, 2020 | 22.66 | 22.72 | 22.44 | 22.51 | 1,213,489 | -0.21(-0.92%) |
Feb 05, 2020 | 22.62 | 22.76 | 22.51 | 22.72 | 1,992,061 | +0.46(+2.08%) |
Feb 04, 2020 | 22.10 | 22.37 | 22.09 | 22.25 | 1,880,237 | +0.62(+2.88%) |
Feb 03, 2020 | 21.84 | 22.08 | 21.58 | 21.63 | 1,826,912 | +0.01(+0.04%) |
Jan 31, 2020 | 21.83 | 21.85 | 21.58 | 21.62 | 4,171,970 | -0.38(-1.72%) |
Jan 30, 2020 | 21.90 | 22.09 | 21.67 | 22.00 | 2,654,863 | +0.00(+0.00%) |
Jan 29, 2020 | 22.35 | 22.36 | 21.97 | 22.00 | 1,855,907 | -0.46(-2.06%) |
Jan 28, 2020 | 22.22 | 22.56 | 22.16 | 22.46 | 2,312,097 | +0.35(+1.58%) |
Jan 27, 2020 | 22.23 | 22.35 | 22.10 | 22.11 | 1,993,048 | -0.69(-3.03%) |
Jan 24, 2020 | 23.01 | 23.06 | 22.64 | 22.80 | 2,043,075 | -0.39(-1.67%) |
Jan 23, 2020 | 23.19 | 23.22 | 23.01 | 23.19 | 1,725,060 | -0.31(-1.33%) |
Jan 22, 2020 | 23.59 | 23.61 | 23.43 | 23.50 | 862,334 | -0.17(-0.72%) |
Jan 21, 2020 | 23.90 | 23.90 | 23.59 | 23.67 | 948,281 | -0.49(-2.03%) |
Jan 17, 2020 | 24.33 | 24.40 | 24.14 | 24.16 | 1,461,274 | +0.40(+1.67%) |
Jan 16, 2020 | 23.75 | 23.93 | 23.65 | 23.77 | 1,309,374 | +0.15(+0.64%) |
Jan 15, 2020 | 23.64 | 23.83 | 23.57 | 23.62 | 1,237,766 | -0.33(-1.38%) |
Jan 14, 2020 | 24.11 | 24.14 | 23.93 | 23.95 | 1,411,653 | -0.25(-1.02%) |
Jan 13, 2020 | 24.23 | 24.40 | 24.16 | 24.19 | 1,380,788 | +0.16(+0.67%) |
Jan 10, 2020 | 24.29 | 24.31 | 24.01 | 24.03 | 1,072,066 | -0.42(-1.70%) |
Jan 09, 2020 | 24.90 | 24.93 | 24.38 | 24.45 | 1,453,325 | -0.14(-0.58%) |
Jan 08, 2020 | 24.19 | 24.77 | 24.06 | 24.59 | 3,467,178 | +0.30(+1.25%) |
Jan 07, 2020 | 24.10 | 24.30 | 24.02 | 24.29 | 2,483,316 | +0.25(+1.02%) |
Jan 06, 2020 | 23.61 | 24.12 | 23.60 | 24.04 | 1,578,888 | +0.27(+1.15%) |
Jan 03, 2020 | 24.12 | 24.23 | 23.76 | 23.77 | 3,506,148 | -0.78(-3.19%) |
Jan 02, 2020 | 24.68 | 24.68 | 24.34 | 24.55 | 1,502,972 | -0.53(-2.11%) |
Dec 31, 2019 | 24.83 | 25.12 | 24.73 | 25.08 | 2,326,356 | +0.47(+1.92%) |
Dec 30, 2019 | 24.93 | 25.02 | 24.57 | 24.61 | 1,911,875 | +0.18(+0.73%) |
Dec 27, 2019 | 24.37 | 24.43 | 24.31 | 24.43 | 1,016,087 | -0.06(-0.23%) |
Dec 26, 2019 | 24.59 | 24.71 | 24.47 | 24.48 | 1,013,546 | -0.13(-0.54%) |
Dec 24, 2019 | 24.88 | 25.03 | 24.52 | 24.62 | 455,451 | -0.14(-0.56%) |
Dec 23, 2019 | 24.60 | 24.90 | 24.55 | 24.76 | 1,875,965 | +0.11(+0.46%) |
Dec 20, 2019 | 24.83 | 24.92 | 24.64 | 24.64 | 984,797 | -0.11(-0.46%) |
Dec 19, 2019 | 24.87 | 24.97 | 24.57 | 24.76 | 1,374,797 | -0.03(-0.11%) |
Dec 18, 2019 | 24.48 | 24.87 | 24.45 | 24.78 | 1,882,747 | +0.39(+1.62%) |
Dec 17, 2019 | 24.18 | 24.54 | 24.14 | 24.39 | 1,045,987 | +0.04(+0.15%) |
Dec 16, 2019 | 24.11 | 24.46 | 24.10 | 24.35 | 1,718,382 | +0.46(+1.93%) |
Dec 13, 2019 | 24.23 | 24.53 | 23.70 | 23.89 | 4,027,682 | -0.57(-2.34%) |
Dec 12, 2019 | 23.88 | 24.76 | 23.85 | 24.46 | 5,102,125 | +0.77(+3.25%) |
Dec 11, 2019 | 23.85 | 23.87 | 23.56 | 23.69 | 1,680,558 | -0.39(-1.60%) |
Dec 10, 2019 | 23.86 | 24.14 | 23.82 | 24.08 | 1,138,739 | +0.04(+0.16%) |
Dec 09, 2019 | 23.95 | 24.09 | 23.90 | 24.04 | 1,185,170 | -0.14(-0.58%) |
Dec 06, 2019 | 24.26 | 24.33 | 23.92 | 24.18 | 1,244,318 | +0.28(+1.18%) |
Dec 05, 2019 | 24.04 | 24.08 | 23.80 | 23.90 | 1,355,517 | +0.23(+0.95%) |
Dec 04, 2019 | 23.49 | 23.87 | 23.46 | 23.67 | 1,271,735 | +0.46(+1.98%) |
Dec 03, 2019 | 23.60 | 23.65 | 23.01 | 23.21 | 2,947,877 | -1.01(-4.15%) |
Dec 02, 2019 | 24.07 | 24.35 | 23.97 | 24.22 | 2,804,332 | +0.66(+2.79%) |
Nov 29, 2019 | 23.49 | 23.81 | 23.49 | 23.56 | 1,057,123 | +0.07(+0.28%) |
Nov 27, 2019 | 23.52 | 23.58 | 23.43 | 23.50 | 1,061,271 | +0.13(+0.56%) |
Nov 26, 2019 | 23.39 | 23.40 | 23.29 | 23.36 | 973,458 | -0.25(-1.08%) |
Nov 25, 2019 | 23.60 | 23.66 | 23.53 | 23.62 | 984,234 | -0.14(-0.59%) |
Nov 22, 2019 | 23.66 | 23.82 | 23.62 | 23.76 | 805,260 | -0.04(-0.16%) |
Nov 21, 2019 | 23.86 | 24.00 | 23.68 | 23.80 | 2,189,624 | +0.26(+1.12%) |
Nov 20, 2019 | 23.77 | 23.79 | 23.50 | 23.53 | 1,378,566 | -0.49(-2.04%) |
Nov 19, 2019 | 24.26 | 24.28 | 23.97 | 24.02 | 1,214,667 | -0.39(-1.58%) |
Nov 18, 2019 | 24.33 | 24.45 | 24.20 | 24.41 | 1,857,773 | -0.11(-0.46%) |
Nov 15, 2019 | 24.61 | 24.61 | 24.35 | 24.52 | 1,559,998 | +0.08(+0.35%) |
Nov 14, 2019 | 24.47 | 24.52 | 24.25 | 24.44 | 2,071,460 | -0.50(-2.00%) |
Nov 13, 2019 | 24.83 | 25.07 | 24.76 | 24.93 | 4,232,282 | -0.32(-1.27%) |
Nov 12, 2019 | 25.39 | 25.59 | 25.16 | 25.25 | 1,507,515 | -0.18(-0.70%) |
Nov 11, 2019 | 25.36 | 25.62 | 25.31 | 25.43 | 830,792 | +0.25(+1.01%) |
Nov 08, 2019 | 25.43 | 25.57 | 25.14 | 25.18 | 2,097,547 | -0.13(-0.52%) |
Nov 07, 2019 | 25.02 | 25.69 | 25.00 | 25.31 | 4,611,874 | +0.88(+3.62%) |
Nov 06, 2019 | 24.41 | 24.66 | 24.28 | 24.43 | 1,982,644 | -0.28(-1.14%) |
Nov 05, 2019 | 24.70 | 24.88 | 24.63 | 24.71 | 2,534,271 | +0.54(+2.22%) |
Nov 04, 2019 | 24.11 | 24.26 | 24.05 | 24.17 | 2,221,600 | +0.60(+2.55%) |
Nov 01, 2019 | 23.47 | 23.82 | 23.33 | 23.57 | 2,458,111 | +0.15(+0.64%) |
Oct 31, 2019 | 23.69 | 23.69 | 23.26 | 23.42 | 3,617,012 | -0.64(-2.66%) |
Oct 30, 2019 | 24.63 | 24.63 | 24.04 | 24.06 | 3,409,735 | -0.70(-2.81%) |
Oct 29, 2019 | 24.65 | 24.84 | 24.64 | 24.76 | 1,493,721 | -0.04(-0.15%) |
Oct 28, 2019 | 24.69 | 24.91 | 24.69 | 24.79 | 2,741,935 | +0.42(+1.74%) |
Oct 25, 2019 | 24.00 | 24.44 | 24.00 | 24.37 | 1,354,508 | +0.24(+0.97%) |
Oct 24, 2019 | 23.95 | 24.18 | 23.77 | 24.13 | 2,852,113 | +0.10(+0.43%) |
Oct 23, 2019 | 23.84 | 24.06 | 23.74 | 24.03 | 1,442,020 | -0.04(-0.16%) |
Oct 22, 2019 | 24.05 | 24.32 | 24.01 | 24.07 | 2,136,714 | -0.32(-1.31%) |
Oct 21, 2019 | 24.34 | 24.46 | 24.19 | 24.39 | 2,133,548 | +0.41(+1.73%) |
Oct 18, 2019 | 23.90 | 24.03 | 23.76 | 23.97 | 1,333,023 | -0.02(-0.08%) |
Oct 17, 2019 | 24.00 | 24.08 | 23.72 | 23.99 | 1,687,421 | +0.09(+0.39%) |
Oct 16, 2019 | 23.97 | 24.07 | 23.83 | 23.90 | 1,614,321 | -0.05(-0.20%) |
Oct 15, 2019 | 23.59 | 23.99 | 23.52 | 23.95 | 2,797,341 | +0.63(+2.70%) |
Oct 14, 2019 | 23.32 | 23.46 | 23.32 | 23.32 | 956,054 | -0.35(-1.47%) |
Oct 11, 2019 | 23.50 | 23.92 | 23.48 | 23.66 | 6,579,392 | +0.57(+2.48%) |
Oct 10, 2019 | 22.82 | 23.26 | 22.81 | 23.09 | 3,746,214 | +0.66(+2.93%) |
Oct 09, 2019 | 22.35 | 22.61 | 22.35 | 22.43 | 2,913,334 | +0.24(+1.10%) |
Oct 08, 2019 | 21.97 | 22.35 | 21.95 | 22.19 | 4,835,622 | -0.09(-0.42%) |
Oct 07, 2019 | 22.19 | 22.32 | 22.09 | 22.28 | 2,401,140 | +0.36(+1.63%) |
Oct 04, 2019 | 22.12 | 22.18 | 21.92 | 21.93 | 3,144,141 | -0.32(-1.44%) |
Oct 03, 2019 | 22.55 | 22.56 | 22.02 | 22.25 | 4,293,738 | -0.39(-1.74%) |
Oct 02, 2019 | 22.70 | 22.76 | 22.45 | 22.64 | 2,394,235 | -0.11(-0.50%) |
Oct 01, 2019 | 23.42 | 23.45 | 22.56 | 22.75 | 4,350,036 | -0.15(-0.66%) |
Sep 30, 2019 | 23.27 | 23.31 | 22.90 | 22.90 | 2,730,841 | -0.11(-0.49%) |
Sep 27, 2019 | 23.15 | 23.19 | 22.93 | 23.02 | 3,060,647 | -0.11(-0.49%) |
Sep 26, 2019 | 23.13 | 23.27 | 22.91 | 23.13 | 2,730,262 | -0.32(-1.36%) |
Sep 25, 2019 | 22.85 | 23.51 | 22.76 | 23.45 | 5,400,935 | +0.71(+3.13%) |
Sep 24, 2019 | 23.14 | 23.14 | 22.66 | 22.74 | 5,144,446 | -0.59(-2.52%) |
Sep 23, 2019 | 23.17 | 23.36 | 22.89 | 23.32 | 5,872,249 | +0.03(+0.12%) |
Sep 20, 2019 | 23.67 | 23.79 | 23.26 | 23.30 | 3,748,613 | -0.62(-2.58%) |
Sep 19, 2019 | 23.68 | 23.93 | 23.59 | 23.91 | 4,712,810 | -0.13(-0.54%) |
Sep 18, 2019 | 23.93 | 24.07 | 23.67 | 24.04 | 4,895,585 | -0.19(-0.77%) |
Sep 17, 2019 | 24.48 | 24.61 | 24.05 | 24.23 | 3,800,743 | -0.36(-1.48%) |
Sep 16, 2019 | 24.69 | 24.89 | 24.42 | 24.59 | 4,208,422 | -0.54(-2.15%) |
Sep 13, 2019 | 24.56 | 25.16 | 24.41 | 25.14 | 8,247,463 | +1.05(+4.34%) |
Sep 12, 2019 | 23.45 | 24.29 | 23.36 | 24.09 | 8,184,314 | +0.29(+1.22%) |
Sep 11, 2019 | 23.82 | 23.82 | 23.57 | 23.80 | 4,673,965 | +0.10(+0.43%) |
Sep 10, 2019 | 23.03 | 23.73 | 22.88 | 23.70 | 8,003,656 | +0.81(+3.55%) |
Sep 09, 2019 | 22.74 | 22.91 | 22.65 | 22.89 | 4,571,181 | +0.79(+3.59%) |
Sep 06, 2019 | 22.29 | 22.33 | 22.04 | 22.09 | 4,074,090 | -0.31(-1.38%) |
Sep 05, 2019 | 22.17 | 22.69 | 22.13 | 22.40 | 7,913,670 | +0.77(+3.54%) |
Sep 04, 2019 | 21.90 | 21.92 | 21.59 | 21.63 | 5,113,951 | -0.07(-0.34%) |
Sep 03, 2019 | 21.73 | 21.90 | 21.28 | 21.71 | 6,193,350 | -0.04(-0.17%) |
Aug 30, 2019 | 21.96 | 22.03 | 21.68 | 21.75 | 6,551,960 | +0.00(+0.00%) |
Aug 29, 2019 | 21.75 | 22.08 | 21.72 | 21.75 | 5,448,729 | +0.15(+0.69%) |
Aug 28, 2019 | 21.30 | 21.63 | 21.27 | 21.60 | 4,791,714 | -0.03(-0.13%) |
Aug 27, 2019 | 21.95 | 21.98 | 21.61 | 21.62 | 4,493,172 | -0.71(-3.18%) |
Aug 26, 2019 | 22.17 | 22.36 | 22.05 | 22.33 | 3,109,873 | +0.21(+0.93%) |
Aug 23, 2019 | 22.94 | 22.95 | 22.04 | 22.13 | 5,919,748 | -0.75(-3.27%) |
Aug 22, 2019 | 22.76 | 22.92 | 22.55 | 22.88 | 2,484,106 | +0.30(+1.32%) |
Aug 21, 2019 | 22.55 | 22.67 | 22.20 | 22.58 | 3,814,046 | +0.30(+1.34%) |
Aug 20, 2019 | 22.34 | 22.48 | 22.25 | 22.28 | 3,578,626 | -0.46(-2.01%) |
Aug 19, 2019 | 22.88 | 22.91 | 22.57 | 22.74 | 3,629,605 | +0.60(+2.70%) |
Aug 16, 2019 | 22.15 | 22.49 | 22.03 | 22.14 | 6,115,420 | +0.36(+1.67%) |
Aug 15, 2019 | 22.18 | 22.29 | 21.37 | 21.77 | 12,684,576 | -0.47(-2.10%) |
Aug 14, 2019 | 22.41 | 22.56 | 22.23 | 22.24 | 5,926,329 | -1.05(-4.53%) |
Aug 13, 2019 | 22.85 | 23.45 | 22.83 | 23.30 | 7,011,241 | +0.17(+0.73%) |
Aug 12, 2019 | 23.57 | 23.63 | 22.98 | 23.13 | 2,645,310 | -0.98(-4.07%) |
Aug 09, 2019 | 23.90 | 24.17 | 23.59 | 24.11 | 3,599,101 | +0.10(+0.43%) |
Aug 08, 2019 | 24.42 | 24.83 | 23.99 | 24.01 | 5,661,948 | -0.12(-0.50%) |
Aug 07, 2019 | 23.29 | 24.19 | 23.07 | 24.13 | 12,923,407 | -0.03(-0.12%) |
Aug 06, 2019 | 24.76 | 24.81 | 24.15 | 24.16 | 4,843,475 | -0.37(-1.52%) |
Aug 05, 2019 | 24.78 | 24.98 | 24.52 | 24.53 | 4,482,580 | -0.89(-3.49%) |
Aug 02, 2019 | 25.72 | 25.83 | 25.42 | 25.42 | 5,582,596 | -0.47(-1.80%) |
Aug 01, 2019 | 26.64 | 26.68 | 25.81 | 25.88 | 6,936,231 | -1.03(-3.82%) |
Jul 31, 2019 | 27.43 | 27.43 | 26.75 | 26.91 | 4,817,459 | -0.48(-1.74%) |
Jul 30, 2019 | 27.30 | 27.54 | 27.25 | 27.39 | 1,775,163 | -0.14(-0.51%) |
Jul 29, 2019 | 27.38 | 27.55 | 27.32 | 27.53 | 1,813,082 | +0.01(+0.03%) |
Jul 26, 2019 | 27.41 | 27.60 | 27.39 | 27.52 | 1,317,332 | -0.11(-0.41%) |
Jul 25, 2019 | 27.59 | 27.91 | 27.54 | 27.63 | 2,647,875 | +0.25(+0.92%) |
Jul 24, 2019 | 27.44 | 27.51 | 27.33 | 27.38 | 2,337,747 | -0.22(-0.81%) |
Jul 23, 2019 | 27.46 | 27.72 | 27.39 | 27.60 | 1,906,218 | +0.26(+0.96%) |
Jul 22, 2019 | 27.10 | 27.40 | 27.09 | 27.34 | 1,585,333 | -0.04(-0.14%) |
Jul 19, 2019 | 27.42 | 27.47 | 27.30 | 27.38 | 2,110,623 | +0.14(+0.51%) |
Jul 18, 2019 | 27.48 | 27.57 | 27.13 | 27.24 | 2,388,366 | -0.04(-0.14%) |
Jul 17, 2019 | 27.65 | 27.66 | 27.25 | 27.27 | 1,816,014 | -0.59(-2.11%) |
Jul 16, 2019 | 28.04 | 28.11 | 27.85 | 27.86 | 2,111,536 | +0.17(+0.61%) |
Jul 15, 2019 | 27.93 | 27.93 | 27.66 | 27.69 | 1,415,713 | -0.31(-1.10%) |
Jul 12, 2019 | 28.12 | 28.24 | 27.90 | 28.00 | 2,943,969 | -0.06(-0.20%) |
Jul 11, 2019 | 27.54 | 28.19 | 27.50 | 28.06 | 4,278,574 | +0.73(+2.66%) |
Jul 10, 2019 | 27.10 | 27.46 | 27.09 | 27.33 | 3,273,741 | +0.31(+1.14%) |
Jul 09, 2019 | 26.96 | 27.19 | 26.96 | 27.02 | 1,626,275 | +0.04(+0.14%) |
Jul 08, 2019 | 26.82 | 27.00 | 26.74 | 26.98 | 2,126,300 | -0.07(-0.28%) |
Jul 05, 2019 | 27.04 | 27.38 | 27.03 | 27.06 | 2,839,440 | +0.67(+2.55%) |
Jul 03, 2019 | 26.64 | 26.66 | 26.34 | 26.39 | 1,413,401 | -0.36(-1.36%) |
Jul 02, 2019 | 27.02 | 27.07 | 26.69 | 26.75 | 1,958,010 | -0.38(-1.41%) |
Jul 01, 2019 | 27.00 | 27.41 | 26.94 | 27.13 | 3,537,925 | +0.11(+0.41%) |
Jun 28, 2019 | 27.11 | 27.17 | 26.90 | 27.02 | 2,846,294 | +0.01(+0.03%) |
Jun 27, 2019 | 27.21 | 27.35 | 26.90 | 27.01 | 2,661,454 | -0.33(-1.20%) |
Jun 26, 2019 | 27.08 | 27.39 | 27.05 | 27.34 | 1,723,957 | +0.35(+1.31%) |
Jun 25, 2019 | 27.03 | 27.04 | 26.90 | 26.98 | 5,896,943 | -0.21(-0.77%) |
Jun 24, 2019 | 27.29 | 27.32 | 27.14 | 27.19 | 1,403,935 | -0.37(-1.35%) |
Jun 21, 2019 | 27.14 | 27.61 | 27.14 | 27.56 | 2,579,712 | +0.56(+2.06%) |
Jun 20, 2019 | 26.96 | 27.10 | 26.74 | 27.01 | 3,550,087 | -0.11(-0.41%) |
Jun 19, 2019 | 27.39 | 27.51 | 27.04 | 27.12 | 4,053,902 | -0.10(-0.38%) |
Jun 18, 2019 | 27.03 | 27.36 | 26.97 | 27.22 | 3,817,264 | -0.26(-0.95%) |
Jun 17, 2019 | 27.58 | 27.70 | 27.44 | 27.48 | 1,074,138 | -0.08(-0.30%) |
Jun 14, 2019 | 27.72 | 27.72 | 27.45 | 27.56 | 2,005,665 | -0.12(-0.44%) |
Jun 13, 2019 | 27.81 | 27.82 | 27.63 | 27.68 | 1,823,072 | -0.17(-0.60%) |
Jun 12, 2019 | 27.97 | 28.02 | 27.83 | 27.85 | 1,692,214 | -0.04(-0.13%) |
Jun 11, 2019 | 27.96 | 28.02 | 27.83 | 27.89 | 2,449,920 | -0.04(-0.13%) |
Jun 10, 2019 | 27.86 | 28.02 | 27.85 | 27.93 | 1,765,605 | +0.51(+1.86%) |
Jun 07, 2019 | 27.40 | 27.54 | 27.27 | 27.42 | 2,991,329 | -0.50(-1.80%) |
Jun 06, 2019 | 27.74 | 28.03 | 27.48 | 27.92 | 2,894,602 | -0.17(-0.60%) |
Jun 05, 2019 | 27.93 | 28.09 | 27.76 | 28.08 | 4,358,834 | +0.34(+1.24%) |
Jun 04, 2019 | 27.58 | 27.92 | 27.42 | 27.74 | 4,233,012 | +0.57(+2.09%) |
Jun 03, 2019 | 27.37 | 27.51 | 27.08 | 27.17 | 7,299,641 | -0.32(-1.15%) |
May 31, 2019 | 27.88 | 27.92 | 27.44 | 27.49 | 9,351,161 | -0.72(-2.54%) |
May 30, 2019 | 28.57 | 28.77 | 28.17 | 28.20 | 3,898,310 | -0.48(-1.68%) |
May 29, 2019 | 28.42 | 28.71 | 28.30 | 28.69 | 3,716,275 | -0.14(-0.48%) |
May 28, 2019 | 29.01 | 29.12 | 28.75 | 28.83 | 2,035,115 | -0.45(-1.52%) |
May 24, 2019 | 29.33 | 29.42 | 29.26 | 29.27 | 943,576 | -0.05(-0.16%) |
May 23, 2019 | 29.68 | 29.68 | 29.10 | 29.32 | 2,722,189 | -0.67(-2.23%) |
May 22, 2019 | 30.20 | 30.23 | 29.93 | 29.99 | 1,425,005 | -0.33(-1.10%) |
May 21, 2019 | 30.26 | 30.43 | 30.22 | 30.32 | 1,076,110 | +0.12(+0.40%) |
May 20, 2019 | 30.04 | 30.25 | 29.91 | 30.20 | 951,143 | +0.14(+0.46%) |
May 17, 2019 | 29.93 | 30.22 | 29.92 | 30.06 | 1,129,148 | -0.14(-0.46%) |
May 16, 2019 | 30.16 | 30.30 | 30.15 | 30.20 | 1,113,407 | +0.19(+0.62%) |
May 15, 2019 | 29.93 | 30.17 | 29.92 | 30.02 | 1,606,930 | -0.35(-1.16%) |
May 14, 2019 | 30.31 | 30.44 | 30.23 | 30.37 | 1,649,618 | +0.18(+0.58%) |
May 13, 2019 | 30.37 | 30.43 | 30.09 | 30.19 | 1,771,680 | -0.46(-1.52%) |
May 10, 2019 | 30.57 | 30.73 | 30.31 | 30.66 | 1,635,166 | +0.10(+0.33%) |
May 09, 2019 | 30.48 | 30.85 | 30.38 | 30.56 | 2,791,244 | -0.25(-0.81%) |
May 08, 2019 | 30.46 | 30.86 | 30.38 | 30.81 | 2,606,348 | +0.26(+0.85%) |
May 07, 2019 | 30.75 | 30.82 | 30.45 | 30.55 | 1,581,835 | -0.47(-1.53%) |
May 06, 2019 | 30.85 | 31.06 | 30.83 | 31.02 | 1,445,438 | -0.18(-0.57%) |
May 03, 2019 | 31.19 | 31.32 | 31.07 | 31.20 | 1,428,820 | -0.17(-0.53%) |
May 02, 2019 | 31.15 | 31.48 | 31.09 | 31.36 | 1,533,485 | +0.32(+1.02%) |