Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.74 | 19.52 | 18.61 | 19.42 | 3,344,916 | +0.59(+3.13%) |
Apr 29, 2020 | 18.50 | 19.05 | 18.50 | 18.83 | 1,475,851 | +0.41(+2.23%) |
Apr 28, 2020 | 19.38 | 19.65 | 18.36 | 18.42 | 1,906,173 | -0.63(-3.31%) |
Apr 27, 2020 | 18.55 | 19.14 | 18.50 | 19.05 | 3,083,834 | +0.67(+3.65%) |
Apr 24, 2020 | 18.15 | 18.51 | 18.09 | 18.38 | 1,198,500 | +0.21(+1.16%) |
Apr 23, 2020 | 17.98 | 18.39 | 17.86 | 18.17 | 1,863,157 | +0.30(+1.68%) |
Apr 22, 2020 | 18.01 | 18.12 | 17.76 | 17.87 | 1,540,406 | +0.25(+1.42%) |
Apr 21, 2020 | 17.96 | 18.15 | 17.60 | 17.62 | 1,385,459 | -0.64(-3.50%) |
Apr 20, 2020 | 17.93 | 18.47 | 17.84 | 18.26 | 814,326 | +0.03(+0.16%) |
Apr 17, 2020 | 18.56 | 18.56 | 18.06 | 18.23 | 1,240,900 | +0.05(+0.28%) |
Apr 16, 2020 | 18.10 | 18.29 | 17.76 | 18.18 | 1,437,641 | +0.15(+0.83%) |
Apr 15, 2020 | 18.26 | 18.26 | 17.70 | 18.03 | 1,414,668 | -0.52(-2.80%) |
Apr 14, 2020 | 18.33 | 18.64 | 17.87 | 18.55 | 1,439,595 | +0.47(+2.60%) |
Apr 13, 2020 | 18.39 | 18.56 | 17.88 | 18.08 | 1,382,511 | -0.51(-2.74%) |
Apr 09, 2020 | 18.75 | 19.18 | 18.28 | 18.59 | 4,228,200 | +0.32(+1.75%) |
Apr 08, 2020 | 17.96 | 18.45 | 17.51 | 18.27 | 3,168,979 | +1.01(+5.85%) |
Apr 07, 2020 | 17.43 | 17.77 | 16.96 | 17.26 | 1,877,143 | +0.18(+1.05%) |
Apr 06, 2020 | 16.35 | 17.14 | 16.35 | 17.08 | 2,396,136 | +1.28(+8.10%) |
Apr 03, 2020 | 15.91 | 16.44 | 15.31 | 15.80 | 1,334,700 | -0.39(-2.41%) |
Apr 02, 2020 | 15.86 | 16.86 | 15.80 | 16.19 | 1,724,836 | +0.14(+0.87%) |
Apr 01, 2020 | 16.09 | 16.36 | 15.69 | 16.05 | 1,568,497 | -0.46(-2.79%) |
Mar 31, 2020 | 16.52 | 17.07 | 16.39 | 16.51 | 1,868,579 | -0.18(-1.08%) |
Mar 30, 2020 | 16.82 | 17.11 | 16.29 | 16.69 | 1,547,936 | -0.14(-0.83%) |
Mar 27, 2020 | 17.10 | 17.18 | 16.32 | 16.83 | 1,705,600 | -0.71(-4.05%) |
Mar 26, 2020 | 16.86 | 17.76 | 16.59 | 17.54 | 1,721,374 | +0.70(+4.16%) |
Mar 25, 2020 | 17.10 | 17.48 | 16.60 | 16.84 | 2,821,644 | -0.35(-2.04%) |
Mar 24, 2020 | 16.43 | 17.52 | 16.43 | 17.19 | 1,631,957 | +1.43(+9.07%) |
Mar 23, 2020 | 17.90 | 18.24 | 15.56 | 15.76 | 3,610,626 | -1.87(-10.61%) |
Mar 20, 2020 | 17.86 | 18.26 | 17.30 | 17.63 | 4,047,100 | -0.07(-0.40%) |
Mar 19, 2020 | 16.13 | 18.12 | 15.67 | 17.70 | 3,431,554 | +1.22(+7.40%) |
Mar 18, 2020 | 16.16 | 17.42 | 15.58 | 16.48 | 2,721,029 | -0.58(-3.40%) |
Mar 17, 2020 | 15.82 | 17.88 | 15.47 | 17.06 | 2,967,294 | +1.48(+9.50%) |
Mar 16, 2020 | 15.78 | 16.41 | 15.33 | 15.58 | 1,640,123 | -1.68(-9.73%) |
Mar 13, 2020 | 16.74 | 17.26 | 16.00 | 17.26 | 2,302,800 | +1.22(+7.61%) |
Mar 12, 2020 | 16.33 | 17.09 | 15.23 | 16.04 | 3,214,375 | -1.26(-7.28%) |
Mar 11, 2020 | 17.62 | 17.75 | 16.96 | 17.30 | 3,416,159 | -0.89(-4.89%) |
Mar 10, 2020 | 17.97 | 18.23 | 17.23 | 18.19 | 1,910,592 | +0.61(+3.47%) |
Mar 09, 2020 | 18.05 | 18.79 | 17.04 | 17.58 | 2,184,875 | -1.42(-7.47%) |
Mar 06, 2020 | 18.68 | 19.22 | 18.64 | 19.00 | 2,244,900 | -0.48(-2.46%) |
Mar 05, 2020 | 19.22 | 19.96 | 19.22 | 19.48 | 1,823,918 | -0.34(-1.72%) |
Mar 04, 2020 | 19.60 | 19.88 | 19.20 | 19.82 | 1,837,490 | +0.33(+1.69%) |
Mar 03, 2020 | 19.67 | 20.38 | 19.35 | 19.49 | 2,429,355 | -0.43(-2.16%) |
Mar 02, 2020 | 19.47 | 19.92 | 19.12 | 19.92 | 1,658,252 | +0.40(+2.05%) |
Feb 28, 2020 | 19.60 | 19.80 | 19.02 | 19.52 | 2,795,600 | -0.47(-2.35%) |
Feb 27, 2020 | 20.29 | 20.64 | 19.71 | 19.99 | 2,763,261 | -0.52(-2.54%) |
Feb 26, 2020 | 20.70 | 21.08 | 20.40 | 20.51 | 1,424,429 | -0.04(-0.22%) |
Feb 25, 2020 | 20.80 | 21.01 | 20.37 | 20.55 | 1,461,040 | -0.18(-0.84%) |
Feb 24, 2020 | 20.70 | 21.17 | 20.57 | 20.73 | 1,316,250 | -0.54(-2.52%) |
Feb 21, 2020 | 21.31 | 21.41 | 21.00 | 21.27 | 1,347,900 | -0.14(-0.68%) |
Feb 20, 2020 | 20.53 | 21.45 | 20.53 | 21.41 | 2,768,916 | +0.63(+3.03%) |
Feb 19, 2020 | 20.28 | 20.82 | 20.14 | 20.78 | 1,144,508 | +0.49(+2.41%) |
Feb 18, 2020 | 20.34 | 20.59 | 20.11 | 20.29 | 1,807,890 | -0.04(-0.20%) |
Feb 14, 2020 | 21.15 | 21.16 | 19.95 | 20.33 | 1,668,700 | -0.78(-3.69%) |
Feb 13, 2020 | 21.37 | 21.46 | 20.98 | 21.11 | 1,641,510 | -0.33(-1.54%) |
Feb 12, 2020 | 21.41 | 21.62 | 21.25 | 21.44 | 1,138,005 | +0.11(+0.52%) |
Feb 11, 2020 | 20.39 | 21.46 | 20.39 | 21.33 | 1,478,802 | +1.05(+5.18%) |
Feb 10, 2020 | 20.32 | 20.37 | 19.73 | 20.28 | 1,674,496 | -0.11(-0.54%) |
Feb 07, 2020 | 20.99 | 21.00 | 20.27 | 20.39 | 1,266,400 | -0.66(-3.14%) |
Feb 06, 2020 | 21.15 | 21.31 | 20.99 | 21.05 | 874,035 | -0.02(-0.09%) |
Feb 05, 2020 | 21.00 | 21.47 | 20.99 | 21.07 | 1,723,081 | +0.24(+1.15%) |
Feb 04, 2020 | 20.57 | 20.92 | 20.46 | 20.83 | 1,068,977 | +0.37(+1.81%) |
Feb 03, 2020 | 20.57 | 20.66 | 20.38 | 20.46 | 1,457,143 | -0.06(-0.29%) |
Jan 31, 2020 | 20.80 | 20.90 | 20.41 | 20.52 | 1,313,800 | -0.33(-1.58%) |
Jan 30, 2020 | 20.45 | 20.89 | 20.42 | 20.85 | 898,433 | +0.25(+1.19%) |
Jan 29, 2020 | 21.04 | 21.10 | 20.48 | 20.61 | 1,292,984 | -0.43(-2.07%) |
Jan 28, 2020 | 20.85 | 21.30 | 20.72 | 21.04 | 1,401,975 | +0.22(+1.06%) |
Jan 27, 2020 | 20.28 | 20.94 | 20.22 | 20.82 | 2,480,786 | +0.31(+1.51%) |
Jan 24, 2020 | 20.61 | 20.96 | 20.34 | 20.51 | 2,959,400 | +0.26(+1.26%) |
Jan 23, 2020 | 20.09 | 20.40 | 19.84 | 20.25 | 1,856,737 | +0.09(+0.47%) |
Jan 22, 2020 | 20.34 | 20.36 | 19.69 | 20.16 | 2,169,779 | -0.18(-0.88%) |
Jan 21, 2020 | 21.18 | 21.18 | 20.22 | 20.34 | 2,270,099 | -0.81(-3.83%) |
Jan 17, 2020 | 21.67 | 21.67 | 21.12 | 21.15 | 884,300 | -0.32(-1.49%) |
Jan 16, 2020 | 21.38 | 21.65 | 21.38 | 21.47 | 1,143,557 | +0.08(+0.37%) |
Jan 15, 2020 | 20.99 | 21.46 | 20.91 | 21.39 | 1,453,077 | +0.37(+1.76%) |
Jan 14, 2020 | 20.67 | 21.16 | 20.55 | 21.02 | 1,378,216 | +0.25(+1.23%) |
Jan 13, 2020 | 20.57 | 20.93 | 20.39 | 20.77 | 1,512,004 | +0.14(+0.65%) |
Jan 10, 2020 | 20.89 | 20.89 | 20.32 | 20.63 | 1,525,700 | -0.17(-0.82%) |
Jan 09, 2020 | 21.40 | 21.40 | 20.78 | 20.80 | 1,237,996 | -0.56(-2.62%) |
Jan 08, 2020 | 22.08 | 22.29 | 21.19 | 21.36 | 2,900,027 | -0.92(-4.13%) |
Jan 07, 2020 | 22.56 | 22.61 | 22.23 | 22.28 | 1,565,215 | -0.30(-1.33%) |
Jan 06, 2020 | 22.01 | 22.62 | 21.89 | 22.58 | 1,449,266 | +0.47(+2.13%) |
Jan 03, 2020 | 22.20 | 22.43 | 22.09 | 22.11 | 769,400 | -0.37(-1.65%) |
Jan 02, 2020 | 22.74 | 22.97 | 22.40 | 22.48 | 946,087 | -0.26(-1.14%) |
Dec 31, 2019 | 22.58 | 22.84 | 22.48 | 22.74 | 937,000 | +0.12(+0.53%) |
Dec 30, 2019 | 22.81 | 22.99 | 22.56 | 22.62 | 1,104,939 | -0.17(-0.75%) |
Dec 27, 2019 | 22.51 | 22.86 | 22.37 | 22.79 | 909,500 | +0.37(+1.65%) |
Dec 26, 2019 | 22.85 | 22.88 | 22.36 | 22.42 | 782,174 | -0.37(-1.62%) |
Dec 24, 2019 | 22.78 | 22.82 | 22.64 | 22.79 | 334,900 | -0.01(-0.04%) |
Dec 23, 2019 | 22.69 | 22.86 | 22.48 | 22.80 | 906,400 | +0.17(+0.75%) |
Dec 20, 2019 | 22.88 | 22.88 | 22.39 | 22.63 | 1,703,000 | -0.14(-0.61%) |
Dec 19, 2019 | 22.27 | 23.01 | 22.27 | 22.77 | 1,527,552 | +0.50(+2.25%) |
Dec 18, 2019 | 21.72 | 22.39 | 21.68 | 22.27 | 1,930,991 | +0.55(+2.53%) |
Dec 17, 2019 | 22.08 | 22.09 | 21.67 | 21.72 | 1,941,471 | -0.29(-1.32%) |
Dec 16, 2019 | 22.17 | 22.47 | 21.89 | 22.01 | 1,236,687 | -0.02(-0.09%) |
Dec 13, 2019 | 21.97 | 22.46 | 21.89 | 22.03 | 3,407,000 | +0.40(+1.85%) |
Dec 12, 2019 | 21.56 | 21.96 | 21.56 | 21.63 | 2,710,126 | +0.08(+0.37%) |
Dec 11, 2019 | 22.19 | 22.19 | 21.51 | 21.55 | 2,736,295 | -0.62(-2.80%) |
Dec 10, 2019 | 21.58 | 22.21 | 21.55 | 22.17 | 3,277,544 | +0.59(+2.73%) |
Dec 09, 2019 | 22.09 | 22.27 | 21.57 | 21.58 | 1,735,036 | -0.54(-2.44%) |
Dec 06, 2019 | 22.44 | 22.48 | 22.10 | 22.12 | 1,172,900 | -0.09(-0.41%) |
Dec 05, 2019 | 22.17 | 22.27 | 21.75 | 22.21 | 2,795,638 | +0.12(+0.57%) |
Dec 04, 2019 | 22.05 | 22.30 | 21.90 | 22.09 | 1,554,243 | +0.12(+0.57%) |
Dec 03, 2019 | 22.05 | 22.12 | 21.85 | 21.96 | 1,899,468 | -0.31(-1.39%) |
Dec 02, 2019 | 22.50 | 22.58 | 22.17 | 22.27 | 2,295,069 | -0.28(-1.24%) |
Nov 29, 2019 | 22.51 | 22.69 | 22.27 | 22.55 | 862,800 | -0.11(-0.49%) |
Nov 27, 2019 | 22.11 | 22.73 | 21.99 | 22.66 | 1,771,600 | +0.59(+2.67%) |
Nov 26, 2019 | 21.86 | 22.13 | 21.45 | 22.07 | 2,908,811 | +0.20(+0.92%) |
Nov 25, 2019 | 22.48 | 22.49 | 21.84 | 21.87 | 2,357,738 | -0.49(-2.21%) |
Nov 22, 2019 | 22.80 | 22.88 | 22.34 | 22.36 | 1,910,100 | -0.36(-1.56%) |
Nov 21, 2019 | 22.76 | 22.78 | 22.47 | 22.72 | 1,952,189 | +0.08(+0.35%) |
Nov 20, 2019 | 22.72 | 23.01 | 22.51 | 22.64 | 1,919,016 | -0.18(-0.79%) |
Nov 19, 2019 | 22.61 | 22.88 | 22.42 | 22.82 | 1,611,639 | +0.23(+1.02%) |
Nov 18, 2019 | 22.12 | 22.66 | 22.12 | 22.59 | 2,343,663 | -0.05(-0.22%) |
Nov 15, 2019 | 22.86 | 22.93 | 22.54 | 22.64 | 1,829,900 | -0.13(-0.57%) |
Nov 14, 2019 | 22.94 | 23.25 | 22.75 | 22.77 | 1,976,409 | -0.25(-1.09%) |
Nov 13, 2019 | 23.77 | 23.96 | 22.98 | 23.02 | 2,253,463 | -0.75(-3.16%) |
Nov 12, 2019 | 24.50 | 24.56 | 23.71 | 23.77 | 3,172,377 | -1.00(-4.04%) |
Nov 11, 2019 | 24.66 | 24.90 | 24.48 | 24.77 | 1,245,736 | -0.05(-0.20%) |
Nov 08, 2019 | 24.89 | 24.89 | 24.44 | 24.82 | 1,401,900 | -0.02(-0.10%) |
Nov 07, 2019 | 23.96 | 25.02 | 23.95 | 24.84 | 2,354,188 | -0.19(-0.74%) |
Nov 06, 2019 | 25.67 | 25.67 | 24.98 | 25.03 | 1,603,941 | -0.37(-1.46%) |
Nov 05, 2019 | 25.22 | 25.52 | 25.21 | 25.40 | 1,169,943 | +0.14(+0.55%) |
Nov 04, 2019 | 25.48 | 25.71 | 25.19 | 25.26 | 1,250,904 | -0.17(-0.67%) |
Nov 01, 2019 | 25.25 | 25.55 | 25.18 | 25.43 | 993,400 | +0.28(+1.11%) |
Oct 31, 2019 | 24.96 | 25.16 | 24.71 | 25.15 | 1,007,598 | +0.24(+0.96%) |
Oct 30, 2019 | 24.98 | 25.04 | 24.74 | 24.91 | 1,358,399 | -0.01(-0.04%) |
Oct 29, 2019 | 24.62 | 25.01 | 24.46 | 24.92 | 1,476,446 | +0.21(+0.83%) |
Oct 28, 2019 | 24.39 | 24.95 | 24.39 | 24.71 | 1,677,095 | +0.34(+1.42%) |
Oct 25, 2019 | 24.24 | 24.72 | 24.24 | 24.37 | 930,700 | +0.02(+0.08%) |
Oct 24, 2019 | 24.29 | 24.43 | 24.05 | 24.35 | 1,613,237 | +0.08(+0.33%) |
Oct 23, 2019 | 23.94 | 24.33 | 23.70 | 24.27 | 1,301,150 | +0.34(+1.42%) |
Oct 22, 2019 | 24.98 | 24.98 | 23.46 | 23.93 | 4,432,312 | -1.68(-6.56%) |
Oct 21, 2019 | 25.98 | 26.12 | 25.52 | 25.61 | 1,612,263 | -0.19(-0.74%) |
Oct 18, 2019 | 25.51 | 25.88 | 25.35 | 25.80 | 3,039,500 | +0.32(+1.26%) |
Oct 17, 2019 | 25.99 | 26.12 | 25.27 | 25.48 | 3,182,635 | -0.70(-2.67%) |
Oct 16, 2019 | 25.80 | 26.40 | 25.71 | 26.18 | 4,039,944 | +0.46(+1.79%) |
Oct 15, 2019 | 24.77 | 25.77 | 24.69 | 25.72 | 1,930,968 | +0.98(+3.96%) |
Oct 14, 2019 | 24.32 | 24.77 | 24.32 | 24.74 | 1,605,648 | +0.25(+1.02%) |
Oct 11, 2019 | 24.04 | 24.64 | 24.04 | 24.49 | 2,721,700 | +0.69(+2.90%) |
Oct 10, 2019 | 24.95 | 24.95 | 23.79 | 23.80 | 5,112,080 | -1.08(-4.34%) |
Oct 09, 2019 | 24.85 | 24.94 | 24.57 | 24.88 | 886,051 | +0.14(+0.57%) |
Oct 08, 2019 | 24.88 | 25.00 | 24.49 | 24.74 | 1,796,425 | -0.25(-1.00%) |
Oct 07, 2019 | 24.85 | 25.24 | 24.83 | 24.99 | 1,325,253 | +0.00(+0.00%) |
Oct 04, 2019 | 24.73 | 25.08 | 24.68 | 24.99 | 1,160,100 | +0.29(+1.17%) |
Oct 03, 2019 | 24.25 | 24.71 | 24.18 | 24.70 | 2,211,677 | +0.36(+1.50%) |
Oct 02, 2019 | 24.08 | 24.37 | 24.08 | 24.34 | 1,702,279 | +0.10(+0.39%) |
Oct 01, 2019 | 24.75 | 25.07 | 24.22 | 24.24 | 1,773,555 | -0.51(-2.06%) |
Sep 30, 2019 | 24.91 | 24.94 | 24.65 | 24.75 | 2,332,408 | +0.05(+0.18%) |
Sep 27, 2019 | 24.75 | 24.87 | 24.35 | 24.70 | 1,952,800 | +0.03(+0.14%) |
Sep 26, 2019 | 25.33 | 25.37 | 24.61 | 24.67 | 2,475,456 | -0.73(-2.87%) |
Sep 25, 2019 | 24.41 | 25.48 | 24.41 | 25.40 | 2,813,102 | +0.66(+2.67%) |
Sep 24, 2019 | 25.61 | 25.64 | 24.66 | 24.74 | 3,883,244 | -0.66(-2.60%) |
Sep 23, 2019 | 25.96 | 26.15 | 25.33 | 25.40 | 2,482,187 | -0.67(-2.57%) |
Sep 20, 2019 | 26.70 | 26.89 | 25.84 | 26.07 | 9,101,600 | -1.03(-3.80%) |
Sep 19, 2019 | 27.42 | 27.45 | 27.05 | 27.10 | 1,559,377 | -0.25(-0.91%) |
Sep 18, 2019 | 27.33 | 27.43 | 27.05 | 27.35 | 2,004,699 | -0.08(-0.29%) |
Sep 17, 2019 | 27.99 | 28.00 | 27.17 | 27.43 | 3,048,447 | -0.61(-2.18%) |
Sep 16, 2019 | 28.14 | 28.48 | 27.85 | 28.04 | 2,318,030 | -0.35(-1.23%) |
Sep 13, 2019 | 28.27 | 28.47 | 27.97 | 28.39 | 2,900,000 | +0.12(+0.42%) |
Sep 12, 2019 | 27.82 | 28.48 | 27.61 | 28.27 | 4,586,304 | +0.58(+2.09%) |
Sep 11, 2019 | 27.69 | 27.91 | 27.22 | 27.69 | 3,537,737 | -0.03(-0.11%) |
Sep 10, 2019 | 27.24 | 27.90 | 27.21 | 27.72 | 6,402,179 | +0.28(+1.02%) |
Sep 09, 2019 | 27.50 | 27.58 | 27.10 | 27.44 | 5,687,403 | +0.18(+0.66%) |
Sep 06, 2019 | 27.12 | 27.57 | 27.00 | 27.26 | 8,737,800 | +0.28(+1.04%) |
Sep 05, 2019 | 27.50 | 27.79 | 26.90 | 26.98 | 4,980,044 | -0.30(-1.10%) |
Sep 04, 2019 | 26.92 | 27.42 | 26.84 | 27.28 | 4,310,959 | +0.56(+2.10%) |
Sep 03, 2019 | 26.43 | 26.77 | 26.34 | 26.72 | 2,831,340 | +0.00(+0.00%) |
Aug 30, 2019 | 26.52 | 26.83 | 26.36 | 26.72 | 2,537,700 | +0.32(+1.21%) |
Aug 29, 2019 | 26.19 | 26.53 | 26.10 | 26.40 | 2,732,654 | +0.43(+1.66%) |
Aug 28, 2019 | 25.62 | 26.10 | 25.56 | 25.97 | 2,485,673 | +0.16(+0.62%) |
Aug 27, 2019 | 26.08 | 26.08 | 25.54 | 25.81 | 1,776,406 | -0.06(-0.23%) |
Aug 26, 2019 | 25.84 | 26.05 | 25.75 | 25.87 | 2,048,240 | +0.29(+1.13%) |
Aug 23, 2019 | 25.91 | 26.11 | 25.50 | 25.58 | 2,356,700 | -0.56(-2.14%) |
Aug 22, 2019 | 26.33 | 26.46 | 26.10 | 26.14 | 1,838,382 | -0.12(-0.46%) |
Aug 21, 2019 | 26.35 | 26.44 | 26.00 | 26.26 | 2,292,501 | +0.05(+0.19%) |
Aug 20, 2019 | 26.18 | 26.43 | 26.16 | 26.21 | 1,185,063 | -0.13(-0.49%) |
Aug 19, 2019 | 26.41 | 26.54 | 26.08 | 26.34 | 1,439,092 | +0.30(+1.15%) |
Aug 16, 2019 | 26.32 | 26.52 | 26.04 | 26.04 | 2,320,500 | +0.01(+0.04%) |
Aug 15, 2019 | 26.13 | 26.26 | 25.88 | 26.03 | 2,221,083 | -0.05(-0.19%) |
Aug 14, 2019 | 26.38 | 26.62 | 26.08 | 26.08 | 2,225,879 | -0.70(-2.61%) |
Aug 13, 2019 | 26.43 | 27.12 | 26.43 | 26.78 | 1,951,384 | +0.27(+1.02%) |
Aug 12, 2019 | 25.85 | 27.27 | 25.74 | 26.51 | 2,385,007 | +0.53(+2.04%) |
Aug 09, 2019 | 25.74 | 26.09 | 25.64 | 25.98 | 3,283,400 | +0.17(+0.66%) |
Aug 08, 2019 | 26.78 | 27.09 | 25.73 | 25.81 | 7,849,675 | +0.09(+0.35%) |
Aug 07, 2019 | 25.35 | 25.78 | 24.97 | 25.72 | 1,519,554 | +0.16(+0.63%) |
Aug 06, 2019 | 25.65 | 25.82 | 25.39 | 25.56 | 1,350,495 | +0.04(+0.16%) |
Aug 05, 2019 | 26.02 | 26.06 | 25.30 | 25.52 | 1,981,468 | -0.97(-3.66%) |
Aug 02, 2019 | 26.38 | 26.52 | 25.60 | 26.49 | 1,257,100 | +0.09(+0.34%) |
Aug 01, 2019 | 26.65 | 26.91 | 26.21 | 26.40 | 1,402,543 | -0.27(-1.01%) |
Jul 31, 2019 | 27.16 | 27.21 | 26.42 | 26.67 | 2,083,120 | -0.49(-1.80%) |
Jul 30, 2019 | 26.90 | 27.18 | 26.74 | 27.16 | 1,204,354 | +0.02(+0.07%) |
Jul 29, 2019 | 27.82 | 27.82 | 27.09 | 27.14 | 1,008,794 | -0.65(-2.34%) |
Jul 26, 2019 | 27.82 | 27.92 | 27.67 | 27.79 | 1,018,500 | -0.06(-0.22%) |
Jul 25, 2019 | 27.94 | 27.97 | 27.50 | 27.85 | 1,012,099 | +0.00(+0.00%) |
Jul 24, 2019 | 27.71 | 27.97 | 27.36 | 27.85 | 1,496,051 | +0.08(+0.29%) |
Jul 23, 2019 | 27.53 | 27.86 | 27.51 | 27.77 | 1,100,652 | +0.29(+1.06%) |
Jul 22, 2019 | 27.63 | 27.76 | 27.25 | 27.48 | 1,266,578 | -0.17(-0.61%) |
Jul 19, 2019 | 28.00 | 28.33 | 27.38 | 27.65 | 3,435,400 | -0.30(-1.07%) |
Jul 18, 2019 | 25.94 | 28.62 | 25.94 | 27.95 | 5,619,749 | +1.94(+7.46%) |
Jul 17, 2019 | 26.05 | 26.14 | 25.71 | 26.01 | 1,114,240 | -0.10(-0.38%) |
Jul 16, 2019 | 26.44 | 26.61 | 26.10 | 26.11 | 1,005,576 | -0.38(-1.43%) |
Jul 15, 2019 | 27.14 | 27.27 | 26.26 | 26.49 | 1,368,099 | -0.68(-2.50%) |
Jul 12, 2019 | 27.19 | 27.46 | 27.14 | 27.17 | 1,078,200 | -0.01(-0.04%) |
Jul 11, 2019 | 26.83 | 27.23 | 26.83 | 27.18 | 1,248,182 | +0.37(+1.38%) |
Jul 10, 2019 | 26.91 | 26.93 | 26.51 | 26.81 | 1,325,931 | +0.07(+0.26%) |
Jul 09, 2019 | 26.83 | 26.96 | 26.46 | 26.74 | 1,593,497 | -0.25(-0.93%) |
Jul 08, 2019 | 27.45 | 27.45 | 26.88 | 26.99 | 1,166,527 | -0.66(-2.39%) |
Jul 05, 2019 | 27.39 | 27.74 | 27.31 | 27.65 | 991,400 | +0.05(+0.18%) |
Jul 03, 2019 | 27.77 | 27.84 | 27.42 | 27.60 | 453,000 | -0.08(-0.29%) |
Jul 02, 2019 | 27.34 | 27.68 | 27.27 | 27.68 | 1,001,988 | +0.32(+1.15%) |
Jul 01, 2019 | 27.43 | 27.67 | 27.04 | 27.36 | 1,368,510 | +0.38(+1.39%) |
Jun 28, 2019 | 26.76 | 27.16 | 26.66 | 26.99 | 1,666,900 | +0.24(+0.90%) |
Jun 27, 2019 | 26.44 | 26.96 | 26.33 | 26.75 | 1,296,351 | +0.34(+1.29%) |
Jun 26, 2019 | 26.49 | 26.59 | 25.92 | 26.41 | 3,062,827 | +0.16(+0.61%) |
Jun 25, 2019 | 26.94 | 26.94 | 26.15 | 26.25 | 1,741,027 | -0.65(-2.42%) |
Jun 24, 2019 | 27.56 | 27.57 | 26.73 | 26.90 | 1,358,969 | -0.60(-2.18%) |
Jun 21, 2019 | 27.61 | 27.83 | 27.22 | 27.50 | 1,822,800 | -0.11(-0.40%) |
Jun 20, 2019 | 27.97 | 27.99 | 27.38 | 27.61 | 1,234,483 | -0.03(-0.11%) |
Jun 19, 2019 | 27.27 | 27.72 | 27.27 | 27.64 | 1,198,026 | +0.38(+1.39%) |
Jun 18, 2019 | 27.00 | 27.78 | 26.95 | 27.26 | 2,224,684 | +0.60(+2.25%) |
Jun 17, 2019 | 26.70 | 26.95 | 26.49 | 26.66 | 1,865,127 | -0.05(-0.19%) |
Jun 14, 2019 | 26.38 | 26.91 | 26.18 | 26.71 | 1,359,800 | +0.33(+1.25%) |
Jun 13, 2019 | 26.41 | 26.57 | 26.17 | 26.38 | 1,376,391 | +0.11(+0.42%) |
Jun 12, 2019 | 26.44 | 26.78 | 26.23 | 26.27 | 682,199 | -0.19(-0.72%) |
Jun 11, 2019 | 26.94 | 26.94 | 26.22 | 26.46 | 1,516,389 | -0.30(-1.12%) |
Jun 10, 2019 | 26.33 | 26.84 | 26.18 | 26.76 | 2,272,640 | +0.52(+1.98%) |
Jun 07, 2019 | 25.91 | 26.32 | 25.84 | 26.24 | 1,592,400 | +0.48(+1.86%) |
Jun 06, 2019 | 25.32 | 25.91 | 25.31 | 25.76 | 965,085 | +0.42(+1.66%) |
Jun 05, 2019 | 25.78 | 25.78 | 25.05 | 25.34 | 1,198,135 | -0.21(-0.82%) |
Jun 04, 2019 | 24.62 | 25.60 | 24.62 | 25.55 | 2,185,312 | +1.13(+4.63%) |
Jun 03, 2019 | 24.46 | 25.09 | 24.35 | 24.42 | 2,114,463 | -0.18(-0.73%) |
May 31, 2019 | 24.07 | 24.70 | 24.04 | 24.60 | 1,974,500 | +0.23(+0.94%) |
May 30, 2019 | 24.93 | 25.09 | 24.31 | 24.37 | 2,403,954 | -0.54(-2.17%) |
May 29, 2019 | 24.90 | 25.27 | 24.75 | 24.91 | 3,243,305 | -0.11(-0.44%) |
May 28, 2019 | 25.07 | 25.76 | 24.89 | 25.02 | 2,399,725 | +0.11(+0.44%) |
May 24, 2019 | 25.24 | 25.44 | 24.84 | 24.91 | 1,595,600 | -0.24(-0.95%) |
May 23, 2019 | 25.19 | 25.50 | 24.99 | 25.15 | 1,083,688 | -0.26(-1.02%) |
May 22, 2019 | 25.70 | 25.92 | 25.26 | 25.41 | 1,054,278 | -0.46(-1.78%) |
May 21, 2019 | 25.32 | 25.91 | 25.25 | 25.87 | 1,211,355 | +0.77(+3.07%) |
May 20, 2019 | 25.00 | 25.16 | 24.82 | 25.10 | 991,010 | -0.13(-0.52%) |
May 17, 2019 | 25.45 | 25.75 | 25.22 | 25.23 | 1,591,900 | -0.39(-1.52%) |
May 16, 2019 | 25.30 | 25.83 | 25.13 | 25.62 | 1,141,044 | +0.33(+1.30%) |
May 15, 2019 | 24.65 | 25.39 | 24.60 | 25.29 | 1,754,569 | +0.38(+1.53%) |
May 14, 2019 | 24.81 | 25.24 | 24.72 | 24.91 | 1,155,624 | +0.10(+0.40%) |
May 13, 2019 | 25.86 | 25.91 | 24.77 | 24.81 | 2,316,484 | -1.50(-5.70%) |
May 10, 2019 | 26.21 | 26.47 | 25.61 | 26.31 | 1,506,400 | +0.02(+0.08%) |
May 09, 2019 | 25.76 | 26.34 | 25.53 | 26.29 | 1,912,490 | +0.39(+1.51%) |
May 08, 2019 | 25.79 | 26.05 | 25.67 | 25.90 | 2,114,561 | -0.06(-0.23%) |
May 07, 2019 | 26.30 | 26.46 | 25.69 | 25.96 | 1,528,734 | -0.80(-2.99%) |
May 06, 2019 | 26.10 | 26.90 | 26.10 | 26.76 | 1,669,366 | +0.10(+0.38%) |
May 03, 2019 | 26.36 | 26.97 | 26.21 | 26.66 | 1,282,400 | +0.45(+1.72%) |
May 02, 2019 | 26.52 | 26.61 | 25.99 | 26.21 | 1,795,735 | -0.34(-1.28%) |