Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.58 | 15.82 | 15.22 | 15.74 | 417,875 | -0.76(-4.61%) |
Apr 29, 2020 | 16.65 | 16.65 | 16.33 | 16.50 | 370,038 | +0.67(+4.23%) |
Apr 28, 2020 | 16.30 | 16.38 | 15.76 | 15.83 | 918,999 | +0.73(+4.83%) |
Apr 27, 2020 | 14.77 | 15.21 | 14.77 | 15.10 | 598,067 | +0.65(+4.50%) |
Apr 24, 2020 | 14.38 | 14.54 | 14.16 | 14.45 | 512,500 | -0.21(-1.43%) |
Apr 23, 2020 | 14.52 | 15.10 | 14.40 | 14.66 | 618,642 | +0.72(+5.16%) |
Apr 22, 2020 | 13.84 | 13.95 | 13.68 | 13.94 | 346,224 | +0.39(+2.88%) |
Apr 21, 2020 | 13.50 | 13.75 | 13.37 | 13.55 | 748,626 | -0.21(-1.53%) |
Apr 20, 2020 | 13.60 | 14.06 | 13.55 | 13.76 | 582,925 | -0.17(-1.22%) |
Apr 17, 2020 | 14.06 | 14.10 | 13.74 | 13.93 | 846,700 | +0.35(+2.58%) |
Apr 16, 2020 | 13.64 | 13.68 | 13.41 | 13.58 | 927,735 | -0.42(-3.00%) |
Apr 15, 2020 | 14.21 | 14.50 | 14.00 | 14.00 | 581,863 | -1.14(-7.53%) |
Apr 14, 2020 | 15.10 | 15.54 | 15.10 | 15.14 | 813,269 | -0.16(-1.05%) |
Apr 13, 2020 | 15.51 | 15.70 | 14.97 | 15.30 | 474,560 | -0.33(-2.11%) |
Apr 09, 2020 | 15.58 | 15.82 | 15.36 | 15.63 | 609,300 | +0.99(+6.76%) |
Apr 08, 2020 | 14.31 | 14.73 | 14.21 | 14.64 | 409,563 | +0.27(+1.88%) |
Apr 07, 2020 | 14.80 | 14.86 | 14.13 | 14.37 | 649,124 | +0.44(+3.16%) |
Apr 06, 2020 | 13.83 | 13.93 | 13.66 | 13.93 | 1,445,023 | +0.65(+4.89%) |
Apr 03, 2020 | 13.45 | 13.46 | 13.18 | 13.28 | 653,700 | -0.82(-5.82%) |
Apr 02, 2020 | 13.73 | 14.29 | 13.72 | 14.10 | 697,962 | +0.15(+1.08%) |
Apr 01, 2020 | 14.20 | 14.31 | 13.91 | 13.95 | 1,008,658 | -1.11(-7.37%) |
Mar 31, 2020 | 14.94 | 15.36 | 14.76 | 15.06 | 1,098,836 | -0.94(-5.87%) |
Mar 30, 2020 | 15.29 | 16.07 | 15.26 | 16.00 | 939,108 | -0.70(-4.22%) |
Mar 27, 2020 | 16.19 | 17.03 | 15.98 | 16.70 | 416,100 | -0.61(-3.50%) |
Mar 26, 2020 | 16.49 | 17.31 | 16.48 | 17.31 | 790,062 | +0.85(+5.16%) |
Mar 25, 2020 | 15.81 | 16.77 | 15.44 | 16.46 | 1,453,696 | +1.63(+10.99%) |
Mar 24, 2020 | 14.58 | 14.99 | 14.26 | 14.83 | 562,923 | +1.28(+9.45%) |
Mar 23, 2020 | 14.01 | 14.20 | 13.46 | 13.55 | 626,653 | -0.88(-6.13%) |
Mar 20, 2020 | 14.56 | 15.04 | 14.20 | 14.44 | 502,200 | +0.29(+2.01%) |
Mar 19, 2020 | 13.83 | 15.01 | 13.54 | 14.15 | 1,029,910 | -0.15(-1.08%) |
Mar 18, 2020 | 15.01 | 15.01 | 13.68 | 14.30 | 753,736 | -1.70(-10.59%) |
Mar 17, 2020 | 14.27 | 16.31 | 14.27 | 16.00 | 1,069,336 | +1.09(+7.31%) |
Mar 16, 2020 | 15.05 | 16.14 | 14.91 | 14.91 | 522,087 | -3.97(-21.03%) |
Mar 13, 2020 | 19.19 | 19.24 | 17.28 | 18.88 | 639,800 | +1.44(+8.26%) |
Mar 12, 2020 | 18.18 | 18.38 | 17.05 | 17.44 | 1,355,677 | -2.35(-11.87%) |
Mar 11, 2020 | 20.47 | 20.53 | 19.50 | 19.79 | 1,554,246 | -0.80(-3.89%) |
Mar 10, 2020 | 20.74 | 20.77 | 19.48 | 20.59 | 918,306 | +0.76(+3.83%) |
Mar 09, 2020 | 19.58 | 20.17 | 18.81 | 19.83 | 559,774 | -1.81(-8.36%) |
Mar 06, 2020 | 21.64 | 21.96 | 21.48 | 21.64 | 437,900 | -0.92(-4.08%) |
Mar 05, 2020 | 22.59 | 22.86 | 22.31 | 22.56 | 482,060 | -1.45(-6.04%) |
Mar 04, 2020 | 23.69 | 24.08 | 23.41 | 24.01 | 488,792 | +0.37(+1.57%) |
Mar 03, 2020 | 24.36 | 24.52 | 23.59 | 23.64 | 327,424 | -1.12(-4.52%) |
Mar 02, 2020 | 24.18 | 24.76 | 23.77 | 24.76 | 373,527 | +0.57(+2.36%) |
Feb 28, 2020 | 23.94 | 24.41 | 23.63 | 24.19 | 2,313,800 | -0.40(-1.63%) |
Feb 27, 2020 | 24.80 | 25.25 | 24.54 | 24.59 | 260,299 | -1.27(-4.91%) |
Feb 26, 2020 | 26.08 | 26.31 | 25.80 | 25.86 | 176,024 | -0.36(-1.37%) |
Feb 25, 2020 | 27.13 | 27.21 | 26.13 | 26.22 | 232,441 | -1.34(-4.86%) |
Feb 24, 2020 | 27.77 | 27.89 | 27.56 | 27.56 | 205,240 | -1.31(-4.54%) |
Feb 21, 2020 | 28.72 | 28.98 | 28.69 | 28.87 | 269,800 | +0.04(+0.14%) |
Feb 20, 2020 | 29.03 | 29.15 | 28.67 | 28.83 | 131,511 | -0.23(-0.79%) |
Feb 19, 2020 | 29.08 | 29.10 | 28.92 | 29.06 | 103,621 | -0.02(-0.07%) |
Feb 18, 2020 | 29.10 | 29.21 | 29.00 | 29.08 | 109,407 | -0.04(-0.14%) |
Feb 14, 2020 | 29.19 | 29.24 | 28.98 | 29.12 | 64,000 | +0.11(+0.38%) |
Feb 13, 2020 | 29.06 | 29.15 | 28.90 | 29.01 | 96,578 | -0.12(-0.41%) |
Feb 12, 2020 | 29.27 | 29.28 | 29.12 | 29.13 | 125,354 | +0.34(+1.18%) |
Feb 11, 2020 | 28.60 | 28.90 | 28.60 | 28.79 | 91,625 | +0.46(+1.62%) |
Feb 10, 2020 | 28.18 | 28.34 | 28.18 | 28.33 | 174,831 | +0.03(+0.11%) |
Feb 07, 2020 | 28.16 | 28.46 | 28.08 | 28.30 | 157,700 | +0.62(+2.24%) |
Feb 06, 2020 | 27.87 | 27.87 | 27.52 | 27.68 | 94,627 | +0.29(+1.05%) |
Feb 05, 2020 | 27.38 | 27.46 | 27.24 | 27.39 | 152,665 | +0.17(+0.63%) |
Feb 04, 2020 | 27.20 | 27.34 | 27.07 | 27.22 | 84,240 | +0.60(+2.25%) |
Feb 03, 2020 | 26.76 | 26.94 | 26.62 | 26.62 | 134,060 | +0.08(+0.30%) |
Jan 31, 2020 | 26.79 | 26.83 | 26.50 | 26.54 | 129,900 | -0.78(-2.86%) |
Jan 30, 2020 | 26.85 | 27.33 | 26.77 | 27.32 | 121,277 | +0.09(+0.33%) |
Jan 29, 2020 | 27.24 | 27.35 | 27.17 | 27.23 | 169,746 | -0.05(-0.18%) |
Jan 28, 2020 | 27.17 | 27.37 | 27.13 | 27.28 | 210,013 | +0.29(+1.07%) |
Jan 27, 2020 | 26.93 | 27.15 | 26.90 | 26.99 | 223,532 | -0.47(-1.71%) |
Jan 24, 2020 | 27.95 | 27.95 | 27.39 | 27.46 | 222,500 | -0.45(-1.61%) |
Jan 23, 2020 | 27.69 | 27.97 | 27.49 | 27.91 | 488,662 | +0.13(+0.47%) |
Jan 22, 2020 | 27.86 | 27.86 | 27.69 | 27.78 | 127,341 | -0.02(-0.07%) |
Jan 21, 2020 | 28.04 | 28.12 | 27.80 | 27.80 | 160,663 | -0.38(-1.35%) |
Jan 17, 2020 | 28.25 | 28.28 | 28.09 | 28.18 | 153,700 | -0.05(-0.16%) |
Jan 16, 2020 | 28.12 | 28.30 | 28.08 | 28.23 | 279,179 | -0.12(-0.44%) |
Jan 15, 2020 | 28.59 | 28.59 | 28.24 | 28.35 | 87,485 | -0.56(-1.95%) |
Jan 14, 2020 | 28.96 | 29.06 | 28.90 | 28.91 | 110,176 | -0.07(-0.22%) |
Jan 13, 2020 | 28.78 | 29.02 | 28.74 | 28.98 | 140,835 | +0.04(+0.14%) |
Jan 10, 2020 | 29.04 | 29.08 | 28.87 | 28.94 | 113,000 | -0.13(-0.45%) |
Jan 09, 2020 | 29.33 | 29.33 | 29.00 | 29.07 | 106,714 | -0.25(-0.85%) |
Jan 08, 2020 | 29.33 | 29.50 | 29.21 | 29.32 | 301,294 | +0.03(+0.10%) |
Jan 07, 2020 | 29.45 | 29.46 | 29.26 | 29.29 | 165,891 | -0.29(-0.98%) |
Jan 06, 2020 | 29.29 | 29.67 | 29.22 | 29.58 | 210,975 | +0.10(+0.34%) |
Jan 03, 2020 | 29.43 | 29.69 | 29.43 | 29.48 | 69,200 | -0.63(-2.09%) |
Jan 02, 2020 | 30.03 | 30.13 | 29.87 | 30.11 | 133,294 | +0.42(+1.41%) |
Dec 31, 2019 | 29.56 | 29.75 | 29.50 | 29.69 | 141,100 | +0.11(+0.37%) |
Dec 30, 2019 | 29.66 | 29.70 | 29.50 | 29.58 | 105,995 | +0.03(+0.12%) |
Dec 27, 2019 | 29.63 | 29.67 | 29.53 | 29.55 | 207,600 | +0.12(+0.39%) |
Dec 26, 2019 | 29.27 | 29.55 | 29.27 | 29.43 | 96,381 | +0.22(+0.75%) |
Dec 24, 2019 | 29.51 | 29.51 | 29.16 | 29.21 | 355,100 | -0.32(-1.08%) |
Dec 23, 2019 | 29.43 | 29.56 | 29.34 | 29.53 | 230,656 | -0.03(-0.10%) |
Dec 20, 2019 | 29.71 | 29.75 | 29.55 | 29.56 | 485,600 | -0.15(-0.50%) |
Dec 19, 2019 | 29.66 | 29.81 | 29.62 | 29.71 | 629,349 | +0.08(+0.27%) |
Dec 18, 2019 | 29.52 | 29.72 | 29.52 | 29.63 | 1,086,141 | -0.03(-0.10%) |
Dec 17, 2019 | 29.55 | 29.70 | 29.53 | 29.66 | 93,801 | +0.12(+0.41%) |
Dec 16, 2019 | 29.61 | 29.68 | 29.48 | 29.54 | 106,699 | +0.46(+1.58%) |
Dec 13, 2019 | 29.18 | 29.57 | 29.00 | 29.08 | 173,300 | +0.16(+0.55%) |
Dec 12, 2019 | 28.39 | 28.95 | 28.39 | 28.92 | 186,428 | +0.98(+3.51%) |
Dec 11, 2019 | 27.96 | 28.05 | 27.93 | 27.94 | 111,325 | +0.08(+0.27%) |
Dec 10, 2019 | 27.85 | 28.04 | 27.80 | 27.86 | 105,175 | -0.21(-0.77%) |
Dec 09, 2019 | 28.20 | 28.32 | 27.99 | 28.08 | 113,637 | -0.10(-0.34%) |
Dec 06, 2019 | 28.19 | 28.28 | 28.12 | 28.18 | 103,400 | +0.18(+0.63%) |
Dec 05, 2019 | 28.10 | 28.16 | 27.91 | 28.00 | 88,093 | +0.03(+0.11%) |
Dec 04, 2019 | 27.88 | 28.05 | 27.87 | 27.97 | 83,231 | +0.29(+1.05%) |
Dec 03, 2019 | 27.54 | 27.68 | 27.32 | 27.68 | 97,991 | -0.23(-0.82%) |
Dec 02, 2019 | 28.16 | 28.16 | 27.87 | 27.91 | 100,061 | -0.11(-0.41%) |
Nov 29, 2019 | 28.06 | 28.16 | 28.00 | 28.02 | 51,900 | -0.23(-0.81%) |
Nov 27, 2019 | 28.17 | 28.34 | 28.17 | 28.25 | 111,400 | +0.02(+0.05%) |
Nov 26, 2019 | 28.11 | 28.26 | 28.08 | 28.24 | 131,124 | -0.13(-0.46%) |
Nov 25, 2019 | 28.34 | 28.47 | 28.34 | 28.37 | 96,351 | -0.10(-0.35%) |
Nov 22, 2019 | 28.59 | 28.66 | 28.40 | 28.47 | 126,900 | -0.11(-0.38%) |
Nov 21, 2019 | 28.52 | 28.64 | 28.35 | 28.58 | 308,756 | +0.39(+1.38%) |
Nov 20, 2019 | 28.09 | 28.38 | 28.05 | 28.19 | 5,171,768 | -0.10(-0.35%) |
Nov 19, 2019 | 28.24 | 28.41 | 28.03 | 28.29 | 3,061,451 | +0.22(+0.78%) |
Nov 18, 2019 | 27.63 | 28.11 | 27.63 | 28.07 | 89,288 | +0.20(+0.72%) |
Nov 15, 2019 | 27.93 | 27.95 | 27.73 | 27.87 | 183,700 | +0.11(+0.40%) |
Nov 14, 2019 | 27.60 | 27.81 | 27.57 | 27.76 | 157,143 | +0.22(+0.80%) |
Nov 13, 2019 | 27.56 | 27.65 | 27.46 | 27.54 | 212,478 | -0.36(-1.27%) |
Nov 12, 2019 | 27.80 | 28.01 | 27.76 | 27.89 | 115,738 | -0.04(-0.13%) |
Nov 11, 2019 | 27.74 | 28.01 | 27.74 | 27.93 | 205,856 | -0.07(-0.27%) |
Nov 08, 2019 | 28.04 | 28.07 | 27.89 | 28.00 | 115,300 | -0.14(-0.49%) |
Nov 07, 2019 | 28.11 | 28.34 | 28.11 | 28.14 | 299,604 | +0.66(+2.42%) |
Nov 06, 2019 | 27.59 | 27.73 | 27.47 | 27.48 | 105,229 | +0.33(+1.22%) |
Nov 05, 2019 | 27.22 | 27.27 | 27.08 | 27.15 | 91,792 | +0.09(+0.33%) |
Nov 04, 2019 | 27.04 | 27.14 | 26.95 | 27.06 | 154,816 | +0.66(+2.52%) |
Nov 01, 2019 | 26.27 | 26.48 | 26.26 | 26.39 | 106,500 | +0.27(+1.05%) |
Oct 31, 2019 | 26.09 | 26.16 | 25.86 | 26.12 | 249,399 | -0.31(-1.17%) |
Oct 30, 2019 | 26.04 | 26.43 | 25.84 | 26.43 | 105,521 | -0.16(-0.60%) |
Oct 29, 2019 | 26.45 | 26.69 | 26.43 | 26.59 | 72,546 | -0.07(-0.26%) |
Oct 28, 2019 | 26.50 | 26.68 | 26.50 | 26.66 | 101,374 | +0.17(+0.64%) |
Oct 25, 2019 | 26.23 | 26.51 | 26.23 | 26.49 | 261,900 | +0.01(+0.04%) |
Oct 24, 2019 | 26.75 | 26.75 | 26.33 | 26.48 | 185,564 | -0.25(-0.94%) |
Oct 23, 2019 | 26.55 | 26.75 | 26.48 | 26.73 | 513,356 | +0.47(+1.79%) |
Oct 22, 2019 | 26.49 | 26.72 | 26.18 | 26.26 | 127,287 | -0.44(-1.65%) |
Oct 21, 2019 | 26.87 | 26.89 | 26.60 | 26.70 | 92,895 | +0.41(+1.56%) |
Oct 18, 2019 | 26.14 | 26.33 | 26.03 | 26.29 | 97,300 | +0.23(+0.88%) |
Oct 17, 2019 | 26.33 | 26.47 | 25.97 | 26.06 | 491,381 | -0.02(-0.08%) |
Oct 16, 2019 | 26.22 | 26.39 | 26.04 | 26.08 | 66,284 | +0.16(+0.62%) |
Oct 15, 2019 | 25.02 | 26.00 | 25.01 | 25.92 | 75,351 | +0.85(+3.39%) |
Oct 14, 2019 | 25.00 | 25.15 | 24.94 | 25.07 | 66,625 | +0.01(+0.04%) |
Oct 11, 2019 | 25.04 | 25.28 | 25.02 | 25.06 | 311,300 | +1.15(+4.81%) |
Oct 10, 2019 | 23.85 | 24.15 | 23.83 | 23.91 | 217,236 | +0.58(+2.49%) |
Oct 09, 2019 | 23.31 | 23.43 | 23.23 | 23.33 | 94,841 | +0.13(+0.55%) |
Oct 08, 2019 | 23.14 | 23.45 | 23.04 | 23.20 | 125,384 | -0.07(-0.29%) |
Oct 07, 2019 | 23.34 | 23.51 | 23.26 | 23.27 | 289,837 | -0.08(-0.34%) |
Oct 04, 2019 | 23.05 | 23.38 | 23.05 | 23.35 | 211,700 | +0.14(+0.60%) |
Oct 03, 2019 | 23.17 | 23.24 | 22.91 | 23.21 | 141,809 | -0.04(-0.17%) |
Oct 02, 2019 | 23.60 | 23.65 | 23.18 | 23.25 | 316,556 | -0.69(-2.88%) |
Oct 01, 2019 | 24.28 | 24.34 | 23.84 | 23.94 | 84,981 | -0.33(-1.36%) |
Sep 30, 2019 | 24.31 | 24.45 | 24.23 | 24.27 | 127,747 | +0.22(+0.91%) |
Sep 27, 2019 | 23.99 | 24.18 | 23.99 | 24.05 | 111,700 | +0.11(+0.46%) |
Sep 26, 2019 | 23.91 | 24.03 | 23.86 | 23.94 | 329,855 | +0.16(+0.67%) |
Sep 25, 2019 | 23.77 | 23.92 | 23.65 | 23.78 | 173,728 | -0.25(-1.04%) |
Sep 24, 2019 | 24.23 | 24.23 | 23.89 | 24.03 | 125,026 | -0.32(-1.31%) |
Sep 23, 2019 | 24.16 | 24.43 | 24.04 | 24.35 | 275,777 | -0.49(-1.97%) |
Sep 20, 2019 | 24.84 | 24.99 | 24.74 | 24.84 | 202,300 | +0.27(+1.10%) |
Sep 19, 2019 | 24.69 | 24.75 | 24.57 | 24.57 | 102,110 | +0.27(+1.10%) |
Sep 18, 2019 | 24.16 | 24.42 | 24.10 | 24.30 | 72,157 | -0.01(-0.03%) |
Sep 17, 2019 | 24.12 | 24.31 | 24.08 | 24.31 | 179,103 | -0.18(-0.73%) |
Sep 16, 2019 | 24.62 | 24.71 | 24.46 | 24.49 | 624,004 | -0.50(-2.00%) |
Sep 13, 2019 | 25.00 | 25.17 | 24.87 | 24.99 | 167,700 | +0.32(+1.30%) |
Sep 12, 2019 | 24.14 | 24.75 | 24.10 | 24.67 | 187,640 | +0.27(+1.11%) |
Sep 11, 2019 | 24.35 | 24.45 | 24.26 | 24.40 | 101,268 | -0.21(-0.85%) |
Sep 10, 2019 | 24.59 | 24.67 | 24.48 | 24.61 | 262,365 | +0.77(+3.23%) |
Sep 09, 2019 | 24.00 | 24.15 | 23.59 | 23.84 | 150,875 | +0.48(+2.05%) |
Sep 06, 2019 | 23.44 | 23.45 | 23.28 | 23.36 | 97,700 | +0.00(+0.00%) |
Sep 05, 2019 | 23.36 | 23.55 | 23.24 | 23.36 | 187,614 | +0.68(+3.00%) |
Sep 04, 2019 | 22.80 | 22.83 | 22.59 | 22.68 | 240,544 | +0.21(+0.93%) |
Sep 03, 2019 | 22.36 | 22.48 | 22.28 | 22.47 | 122,072 | -0.05(-0.22%) |
Aug 30, 2019 | 22.74 | 22.74 | 22.41 | 22.52 | 170,000 | -0.01(-0.04%) |
Aug 29, 2019 | 22.45 | 22.56 | 22.43 | 22.53 | 219,162 | +0.28(+1.26%) |
Aug 28, 2019 | 22.23 | 22.35 | 22.17 | 22.25 | 312,740 | +0.00(+0.00%) |
Aug 27, 2019 | 22.51 | 22.55 | 22.25 | 22.25 | 419,042 | -0.30(-1.33%) |
Aug 26, 2019 | 22.60 | 22.60 | 22.44 | 22.55 | 166,200 | +0.50(+2.27%) |
Aug 23, 2019 | 22.41 | 22.57 | 22.00 | 22.05 | 124,500 | -0.65(-2.86%) |
Aug 22, 2019 | 22.72 | 22.76 | 22.48 | 22.70 | 1,614,277 | +0.17(+0.75%) |
Aug 21, 2019 | 22.63 | 22.66 | 22.47 | 22.53 | 177,757 | +0.17(+0.74%) |
Aug 20, 2019 | 22.44 | 22.55 | 22.23 | 22.36 | 219,277 | -0.12(-0.55%) |
Aug 19, 2019 | 22.68 | 22.69 | 22.48 | 22.49 | 129,543 | -0.03(-0.14%) |
Aug 16, 2019 | 22.10 | 22.54 | 22.10 | 22.52 | 221,500 | +0.57(+2.61%) |
Aug 15, 2019 | 22.09 | 22.23 | 21.87 | 21.95 | 375,367 | +0.04(+0.17%) |
Aug 14, 2019 | 21.97 | 21.99 | 21.75 | 21.91 | 1,017,829 | -0.66(-2.92%) |
Aug 13, 2019 | 22.30 | 22.75 | 22.30 | 22.57 | 313,514 | +0.37(+1.67%) |
Aug 12, 2019 | 22.37 | 22.41 | 22.16 | 22.20 | 183,627 | -0.43(-1.90%) |
Aug 09, 2019 | 22.53 | 22.77 | 22.42 | 22.63 | 160,100 | -0.09(-0.37%) |
Aug 08, 2019 | 22.68 | 22.92 | 22.54 | 22.71 | 230,216 | -0.02(-0.07%) |
Aug 07, 2019 | 22.32 | 22.74 | 22.23 | 22.73 | 267,077 | -0.14(-0.61%) |
Aug 06, 2019 | 22.79 | 22.94 | 22.46 | 22.87 | 312,349 | +0.32(+1.42%) |
Aug 05, 2019 | 22.65 | 22.70 | 22.38 | 22.55 | 263,257 | -0.63(-2.71%) |
Aug 02, 2019 | 22.92 | 23.19 | 22.68 | 23.18 | 174,300 | -0.08(-0.36%) |
Aug 01, 2019 | 23.62 | 23.76 | 23.15 | 23.26 | 174,303 | -0.17(-0.73%) |
Jul 31, 2019 | 23.68 | 23.84 | 23.36 | 23.43 | 268,629 | +0.13(+0.56%) |
Jul 30, 2019 | 23.02 | 23.39 | 23.00 | 23.30 | 222,180 | -0.36(-1.51%) |
Jul 29, 2019 | 23.79 | 23.84 | 23.61 | 23.66 | 299,720 | -0.29(-1.22%) |
Jul 26, 2019 | 23.96 | 23.99 | 23.86 | 23.95 | 103,400 | +0.01(+0.04%) |
Jul 25, 2019 | 24.11 | 24.14 | 23.80 | 23.94 | 131,440 | -0.07(-0.31%) |
Jul 24, 2019 | 23.94 | 24.05 | 23.89 | 24.02 | 53,268 | +0.05(+0.19%) |
Jul 23, 2019 | 23.99 | 24.13 | 23.92 | 23.97 | 83,144 | +0.27(+1.14%) |
Jul 22, 2019 | 23.58 | 23.71 | 23.48 | 23.70 | 126,386 | +0.20(+0.85%) |
Jul 19, 2019 | 23.52 | 23.64 | 23.49 | 23.50 | 89,300 | -0.45(-1.88%) |
Jul 18, 2019 | 23.83 | 24.00 | 23.76 | 23.95 | 57,820 | +0.07(+0.31%) |
Jul 17, 2019 | 23.95 | 23.98 | 23.85 | 23.88 | 175,202 | -0.30(-1.22%) |
Jul 16, 2019 | 24.17 | 24.31 | 24.13 | 24.17 | 797,012 | +0.06(+0.25%) |
Jul 15, 2019 | 24.07 | 24.15 | 24.02 | 24.11 | 115,286 | +0.13(+0.54%) |
Jul 12, 2019 | 24.03 | 24.07 | 23.86 | 23.98 | 82,700 | +0.02(+0.08%) |
Jul 11, 2019 | 23.86 | 24.01 | 23.80 | 23.96 | 308,499 | +0.01(+0.04%) |
Jul 10, 2019 | 24.16 | 24.30 | 23.87 | 23.95 | 115,028 | +0.12(+0.52%) |
Jul 09, 2019 | 23.78 | 23.93 | 23.73 | 23.82 | 331,970 | -0.15(-0.61%) |
Jul 08, 2019 | 23.95 | 24.09 | 23.80 | 23.97 | 137,075 | -0.29(-1.19%) |
Jul 05, 2019 | 24.52 | 24.56 | 24.25 | 24.26 | 107,800 | +0.28(+1.17%) |
Jul 03, 2019 | 23.93 | 24.09 | 23.89 | 23.98 | 69,800 | +0.45(+1.91%) |
Jul 02, 2019 | 23.58 | 23.69 | 23.53 | 23.53 | 215,921 | -0.22(-0.95%) |
Jul 01, 2019 | 24.05 | 24.08 | 23.61 | 23.75 | 117,601 | +0.07(+0.32%) |
Jun 28, 2019 | 23.64 | 23.80 | 23.60 | 23.68 | 134,500 | +0.12(+0.51%) |
Jun 27, 2019 | 23.66 | 23.68 | 23.49 | 23.56 | 100,504 | +0.36(+1.55%) |
Jun 26, 2019 | 23.30 | 23.41 | 23.20 | 23.20 | 96,629 | +0.29(+1.27%) |
Jun 25, 2019 | 22.98 | 23.04 | 22.91 | 22.91 | 173,602 | -0.10(-0.43%) |
Jun 24, 2019 | 23.25 | 23.33 | 22.99 | 23.01 | 182,011 | -0.07(-0.30%) |
Jun 21, 2019 | 23.23 | 23.34 | 23.07 | 23.08 | 155,100 | -0.44(-1.87%) |
Jun 20, 2019 | 23.37 | 23.52 | 23.24 | 23.52 | 341,013 | +0.14(+0.60%) |
Jun 19, 2019 | 23.55 | 23.69 | 23.38 | 23.38 | 136,657 | +0.24(+1.04%) |
Jun 18, 2019 | 23.00 | 23.31 | 22.96 | 23.14 | 282,120 | +0.51(+2.25%) |
Jun 17, 2019 | 22.98 | 23.00 | 22.63 | 22.63 | 143,045 | -0.36(-1.57%) |
Jun 14, 2019 | 22.96 | 23.05 | 22.81 | 22.99 | 216,600 | -0.04(-0.17%) |
Jun 13, 2019 | 23.17 | 23.24 | 23.02 | 23.03 | 161,281 | -0.13(-0.56%) |
Jun 12, 2019 | 23.23 | 23.34 | 23.12 | 23.16 | 172,218 | -0.27(-1.15%) |
Jun 11, 2019 | 23.64 | 23.70 | 23.40 | 23.43 | 216,858 | +0.11(+0.47%) |
Jun 10, 2019 | 23.57 | 23.63 | 23.28 | 23.32 | 171,425 | +0.21(+0.91%) |
Jun 07, 2019 | 23.03 | 23.30 | 23.03 | 23.11 | 253,600 | -0.07(-0.32%) |
Jun 06, 2019 | 23.30 | 23.35 | 22.84 | 23.18 | 192,470 | -0.33(-1.38%) |
Jun 05, 2019 | 23.48 | 23.59 | 23.34 | 23.51 | 545,238 | -0.12(-0.51%) |
Jun 04, 2019 | 23.56 | 23.64 | 23.46 | 23.63 | 294,155 | +0.79(+3.46%) |
Jun 03, 2019 | 22.79 | 23.00 | 22.78 | 22.84 | 455,106 | -0.02(-0.09%) |
May 31, 2019 | 22.70 | 22.91 | 22.65 | 22.86 | 172,700 | -0.09(-0.39%) |
May 30, 2019 | 23.09 | 23.20 | 22.86 | 22.95 | 164,080 | -0.20(-0.86%) |
May 29, 2019 | 22.73 | 23.23 | 22.62 | 23.15 | 290,481 | -0.01(-0.04%) |
May 28, 2019 | 23.63 | 23.63 | 23.16 | 23.16 | 187,948 | -0.33(-1.40%) |
May 24, 2019 | 23.46 | 23.49 | 23.20 | 23.49 | 117,300 | -1.04(-4.24%) |
May 23, 2019 | 24.41 | 24.73 | 24.30 | 24.53 | 244,376 | -0.40(-1.60%) |
May 22, 2019 | 24.91 | 24.95 | 24.75 | 24.93 | 230,220 | -0.44(-1.73%) |
May 21, 2019 | 25.18 | 25.38 | 24.99 | 25.37 | 222,862 | +0.41(+1.64%) |
May 20, 2019 | 24.84 | 25.06 | 24.83 | 24.96 | 387,030 | -0.21(-0.83%) |
May 17, 2019 | 25.13 | 25.36 | 25.13 | 25.17 | 1,108,000 | -0.43(-1.68%) |
May 16, 2019 | 25.41 | 25.63 | 25.41 | 25.60 | 332,879 | +0.30(+1.19%) |
May 15, 2019 | 25.00 | 25.38 | 24.91 | 25.30 | 141,295 | -0.11(-0.43%) |
May 14, 2019 | 25.23 | 25.50 | 25.23 | 25.41 | 122,305 | +0.34(+1.36%) |
May 13, 2019 | 25.26 | 25.30 | 25.07 | 25.07 | 157,798 | -0.78(-3.02%) |
May 10, 2019 | 25.62 | 25.85 | 25.31 | 25.85 | 163,600 | +0.13(+0.51%) |
May 09, 2019 | 25.41 | 25.81 | 25.41 | 25.72 | 514,698 | -0.45(-1.72%) |
May 08, 2019 | 26.13 | 26.25 | 25.97 | 26.17 | 502,298 | +0.03(+0.11%) |
May 07, 2019 | 26.26 | 26.26 | 25.98 | 26.14 | 237,262 | -0.77(-2.85%) |
May 06, 2019 | 26.67 | 26.99 | 26.64 | 26.91 | 1,412,264 | -0.12(-0.46%) |
May 03, 2019 | 26.96 | 27.07 | 26.85 | 27.03 | 136,200 | +0.20(+0.75%) |
May 02, 2019 | 26.97 | 26.98 | 26.70 | 26.83 | 75,745 | +0.33(+1.25%) |