Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.11 | 18.36 | 17.65 | 18.21 | 2,128,714 | -0.03(-0.16%) |
May 28, 2020 | 18.86 | 18.88 | 18.13 | 18.24 | 1,605,536 | -0.60(-3.17%) |
May 27, 2020 | 18.66 | 18.86 | 17.86 | 18.83 | 1,962,050 | +0.43(+2.33%) |
May 26, 2020 | 18.84 | 18.91 | 18.38 | 18.41 | 1,282,916 | +0.14(+0.76%) |
May 22, 2020 | 18.19 | 18.35 | 17.90 | 18.27 | 1,037,827 | -0.12(-0.67%) |
May 21, 2020 | 18.80 | 18.80 | 18.14 | 18.39 | 1,266,905 | -0.28(-1.48%) |
May 20, 2020 | 18.59 | 18.88 | 18.27 | 18.67 | 2,304,433 | +0.58(+3.19%) |
May 19, 2020 | 17.77 | 18.28 | 17.51 | 18.09 | 2,697,720 | +0.63(+3.60%) |
May 18, 2020 | 17.88 | 18.25 | 17.44 | 17.46 | 1,132,218 | +0.61(+3.64%) |
May 15, 2020 | 16.14 | 16.96 | 15.93 | 16.85 | 1,470,946 | +0.68(+4.19%) |
May 14, 2020 | 15.87 | 16.47 | 15.36 | 16.17 | 1,522,688 | -0.05(-0.31%) |
May 13, 2020 | 16.94 | 17.07 | 16.02 | 16.22 | 2,141,159 | -0.72(-4.26%) |
May 12, 2020 | 17.30 | 17.52 | 16.94 | 16.94 | 1,910,605 | -0.20(-1.18%) |
May 11, 2020 | 16.46 | 17.26 | 16.27 | 17.14 | 2,213,257 | +0.66(+3.98%) |
May 08, 2020 | 16.74 | 16.74 | 16.16 | 16.49 | 1,724,557 | +0.43(+2.70%) |
May 07, 2020 | 16.22 | 16.59 | 16.00 | 16.06 | 1,616,769 | +0.17(+1.09%) |
May 06, 2020 | 16.11 | 16.34 | 15.72 | 15.88 | 1,381,417 | -0.25(-1.56%) |
May 05, 2020 | 16.62 | 16.93 | 16.05 | 16.13 | 1,728,494 | +0.22(+1.36%) |
May 04, 2020 | 15.49 | 16.24 | 15.35 | 15.92 | 1,928,121 | +0.06(+0.36%) |
May 01, 2020 | 16.24 | 16.25 | 15.54 | 15.86 | 1,690,326 | -0.69(-4.19%) |
Apr 30, 2020 | 17.30 | 17.40 | 16.52 | 16.55 | 2,676,898 | -0.79(-4.58%) |
Apr 29, 2020 | 16.21 | 17.45 | 16.20 | 17.35 | 2,754,646 | +1.75(+11.19%) |
Apr 28, 2020 | 15.17 | 15.75 | 15.11 | 15.60 | 2,061,302 | +0.84(+5.67%) |
Apr 27, 2020 | 14.38 | 14.82 | 14.20 | 14.76 | 1,867,195 | +0.18(+1.24%) |
Apr 24, 2020 | 14.65 | 14.70 | 14.11 | 14.58 | 2,100,401 | +0.21(+1.46%) |
Apr 23, 2020 | 14.25 | 14.68 | 14.10 | 14.37 | 2,319,564 | +0.50(+3.59%) |
Apr 22, 2020 | 13.90 | 13.97 | 13.51 | 13.88 | 2,931,930 | +0.49(+3.62%) |
Apr 21, 2020 | 13.50 | 13.56 | 12.95 | 13.39 | 4,922,470 | -0.51(-3.70%) |
Apr 20, 2020 | 13.66 | 14.64 | 13.42 | 13.90 | 4,072,935 | -0.64(-4.42%) |
Apr 17, 2020 | 13.97 | 14.60 | 13.85 | 14.55 | 3,338,555 | +1.01(+7.43%) |
Apr 16, 2020 | 13.63 | 14.08 | 13.38 | 13.54 | 2,011,400 | -0.16(-1.20%) |
Apr 15, 2020 | 13.92 | 13.92 | 13.15 | 13.70 | 2,584,829 | -0.68(-4.71%) |
Apr 14, 2020 | 14.24 | 14.74 | 14.23 | 14.38 | 2,659,905 | +0.15(+1.05%) |
Apr 13, 2020 | 15.03 | 15.11 | 14.13 | 14.23 | 1,933,264 | -0.37(-2.54%) |
Apr 09, 2020 | 14.70 | 15.34 | 13.99 | 14.60 | 3,267,665 | +0.74(+5.36%) |
Apr 08, 2020 | 14.16 | 14.48 | 13.70 | 13.86 | 3,447,891 | -0.19(-1.37%) |
Apr 07, 2020 | 15.07 | 15.57 | 13.73 | 14.05 | 4,035,823 | +0.17(+1.23%) |
Apr 06, 2020 | 13.00 | 14.00 | 12.71 | 13.88 | 3,745,562 | +1.46(+11.72%) |
Apr 03, 2020 | 13.25 | 13.64 | 11.99 | 12.43 | 2,937,592 | -0.40(-3.12%) |
Apr 02, 2020 | 12.45 | 14.15 | 12.36 | 12.83 | 3,095,115 | +0.96(+8.06%) |
Apr 01, 2020 | 12.85 | 12.85 | 11.76 | 11.87 | 2,565,289 | -1.56(-11.59%) |
Mar 31, 2020 | 12.42 | 14.09 | 12.30 | 13.43 | 4,972,832 | +1.44(+12.03%) |
Mar 30, 2020 | 11.97 | 12.18 | 10.61 | 11.98 | 4,629,727 | -0.31(-2.50%) |
Mar 27, 2020 | 14.18 | 14.29 | 12.25 | 12.29 | 3,905,816 | -2.61(-17.53%) |
Mar 26, 2020 | 15.84 | 16.42 | 14.66 | 14.90 | 4,974,359 | -0.80(-5.09%) |
Mar 25, 2020 | 14.28 | 16.87 | 13.81 | 15.70 | 6,354,228 | +1.73(+12.42%) |
Mar 24, 2020 | 11.28 | 14.11 | 11.26 | 13.97 | 4,067,897 | +3.73(+36.38%) |
Mar 23, 2020 | 11.03 | 11.52 | 10.12 | 10.24 | 4,199,988 | -1.08(-9.51%) |
Mar 20, 2020 | 10.76 | 12.32 | 10.17 | 11.32 | 5,452,983 | +1.47(+14.93%) |
Mar 19, 2020 | 8.364 | 10.14 | 7.443 | 9.849 | 4,496,231 | +1.65(+20.07%) |
Mar 18, 2020 | 10.55 | 11.51 | 7.809 | 8.203 | 4,753,822 | -2.99(-26.71%) |
Mar 17, 2020 | 11.60 | 12.70 | 11.03 | 11.19 | 3,922,517 | -0.21(-1.85%) |
Mar 16, 2020 | 11.68 | 12.98 | 10.91 | 11.40 | 3,713,896 | -3.19(-21.88%) |
Mar 13, 2020 | 13.96 | 14.67 | 12.45 | 14.60 | 4,168,239 | +1.39(+10.49%) |
Mar 12, 2020 | 14.75 | 15.18 | 13.20 | 13.21 | 3,839,518 | -3.41(-20.52%) |
Mar 11, 2020 | 17.05 | 17.09 | 15.72 | 16.62 | 4,883,795 | -0.94(-5.37%) |
Mar 10, 2020 | 19.13 | 19.49 | 13.23 | 17.57 | 8,721,612 | -0.53(-2.95%) |
Mar 09, 2020 | 22.20 | 22.29 | 16.24 | 18.10 | 4,153,553 | -6.06(-25.09%) |
Mar 06, 2020 | 24.47 | 24.61 | 23.83 | 24.16 | 2,532,387 | -0.91(-3.62%) |
Mar 05, 2020 | 25.16 | 25.48 | 24.87 | 25.07 | 2,049,286 | -0.45(-1.76%) |
Mar 04, 2020 | 25.63 | 25.84 | 25.42 | 25.52 | 3,017,158 | +0.23(+0.92%) |
Mar 03, 2020 | 25.86 | 26.04 | 25.25 | 25.29 | 3,317,755 | -0.36(-1.40%) |
Mar 02, 2020 | 25.45 | 25.86 | 24.90 | 25.65 | 3,241,153 | +0.24(+0.94%) |
Feb 28, 2020 | 24.73 | 25.41 | 24.02 | 25.41 | 3,640,866 | -0.31(-1.20%) |
Feb 27, 2020 | 26.23 | 26.28 | 25.55 | 25.72 | 3,478,425 | -0.96(-3.59%) |
Feb 26, 2020 | 27.08 | 27.40 | 26.67 | 26.68 | 1,862,253 | -0.42(-1.56%) |
Feb 25, 2020 | 27.80 | 27.89 | 26.99 | 27.10 | 2,087,299 | -0.63(-2.28%) |
Feb 24, 2020 | 27.50 | 27.91 | 27.28 | 27.73 | 1,753,733 | -0.37(-1.33%) |
Feb 21, 2020 | 28.00 | 28.29 | 27.85 | 28.10 | 878,098 | +0.00(+0.00%) |
Feb 20, 2020 | 28.13 | 28.45 | 28.05 | 28.10 | 1,085,264 | -0.02(-0.07%) |
Feb 19, 2020 | 27.90 | 28.22 | 27.87 | 28.13 | 941,901 | +0.29(+1.06%) |
Feb 18, 2020 | 27.67 | 27.92 | 27.64 | 27.83 | 1,062,565 | -0.03(-0.10%) |
Feb 14, 2020 | 27.80 | 27.86 | 27.64 | 27.86 | 788,644 | +0.09(+0.33%) |
Feb 13, 2020 | 27.75 | 27.84 | 27.60 | 27.77 | 1,011,851 | -0.01(-0.05%) |
Feb 12, 2020 | 27.99 | 27.99 | 27.72 | 27.78 | 2,259,984 | +0.04(+0.13%) |
Feb 11, 2020 | 27.81 | 27.94 | 27.69 | 27.75 | 1,241,882 | +0.07(+0.25%) |
Feb 10, 2020 | 27.47 | 27.68 | 27.43 | 27.68 | 1,079,952 | +0.17(+0.61%) |
Feb 07, 2020 | 27.35 | 27.59 | 27.28 | 27.51 | 1,150,601 | +0.10(+0.36%) |
Feb 06, 2020 | 27.26 | 27.48 | 27.11 | 27.41 | 1,054,276 | +0.13(+0.46%) |
Feb 05, 2020 | 27.13 | 27.37 | 27.10 | 27.29 | 1,412,294 | +0.38(+1.43%) |
Feb 04, 2020 | 27.01 | 27.23 | 26.90 | 26.90 | 1,645,910 | +0.11(+0.42%) |
Feb 03, 2020 | 26.75 | 27.05 | 26.75 | 26.79 | 1,572,350 | -0.02(-0.08%) |
Jan 31, 2020 | 26.82 | 26.94 | 26.66 | 26.81 | 1,880,516 | -0.18(-0.65%) |
Jan 30, 2020 | 26.71 | 27.01 | 26.67 | 26.98 | 995,065 | +0.13(+0.47%) |
Jan 29, 2020 | 26.87 | 26.98 | 26.83 | 26.86 | 1,116,709 | -0.01(-0.03%) |
Jan 28, 2020 | 26.84 | 27.03 | 26.79 | 26.87 | 1,042,703 | +0.04(+0.16%) |
Jan 27, 2020 | 26.68 | 26.90 | 26.62 | 26.82 | 1,971,608 | -0.25(-0.91%) |
Jan 24, 2020 | 27.06 | 27.19 | 26.95 | 27.07 | 1,957,965 | -0.01(-0.03%) |
Jan 23, 2020 | 26.75 | 27.12 | 26.73 | 27.08 | 1,877,773 | +0.23(+0.86%) |
Jan 22, 2020 | 26.89 | 26.90 | 26.75 | 26.84 | 1,535,355 | -0.02(-0.08%) |
Jan 21, 2020 | 26.89 | 27.05 | 26.78 | 26.87 | 1,255,950 | +0.01(+0.03%) |
Jan 17, 2020 | 26.80 | 26.95 | 26.71 | 26.86 | 935,491 | +0.10(+0.36%) |
Jan 16, 2020 | 26.77 | 26.86 | 26.66 | 26.76 | 850,485 | +0.03(+0.10%) |
Jan 15, 2020 | 26.75 | 26.81 | 26.60 | 26.73 | 956,622 | -0.04(-0.16%) |
Jan 14, 2020 | 26.73 | 26.81 | 26.60 | 26.77 | 971,823 | +0.01(+0.05%) |
Jan 13, 2020 | 26.68 | 26.82 | 26.43 | 26.76 | 1,390,343 | +0.06(+0.23%) |
Jan 10, 2020 | 26.56 | 26.73 | 26.36 | 26.70 | 1,560,637 | +0.04(+0.16%) |
Jan 09, 2020 | 26.66 | 27.37 | 26.52 | 26.66 | 3,233,853 | +1.02(+3.99%) |
Jan 08, 2020 | 25.65 | 25.83 | 25.55 | 25.63 | 984,495 | -0.03(-0.11%) |
Jan 07, 2020 | 25.58 | 25.72 | 25.49 | 25.66 | 1,193,953 | +0.01(+0.03%) |
Jan 06, 2020 | 25.42 | 25.70 | 25.40 | 25.65 | 1,848,337 | +0.21(+0.82%) |
Jan 03, 2020 | 25.56 | 25.63 | 25.40 | 25.45 | 2,370,984 | -0.13(-0.52%) |
Jan 02, 2020 | 25.85 | 25.98 | 25.46 | 25.58 | 1,309,022 | -0.22(-0.84%) |
Dec 31, 2019 | 25.57 | 25.84 | 25.55 | 25.79 | 984,629 | +0.18(+0.71%) |
Dec 30, 2019 | 25.74 | 25.79 | 25.54 | 25.61 | 931,321 | -0.06(-0.22%) |
Dec 27, 2019 | 25.88 | 25.89 | 25.63 | 25.67 | 1,014,078 | -0.19(-0.75%) |
Dec 26, 2019 | 25.62 | 25.88 | 25.61 | 25.86 | 483,684 | +0.27(+1.05%) |
Dec 24, 2019 | 25.64 | 25.68 | 25.50 | 25.59 | 489,988 | -0.03(-0.14%) |
Dec 23, 2019 | 25.68 | 25.86 | 25.49 | 25.63 | 1,412,948 | -0.03(-0.11%) |
Dec 20, 2019 | 25.49 | 25.74 | 25.49 | 25.65 | 1,357,546 | +0.14(+0.54%) |
Dec 19, 2019 | 25.81 | 25.82 | 25.46 | 25.52 | 2,011,162 | -0.15(-0.57%) |
Dec 18, 2019 | 25.43 | 25.73 | 25.38 | 25.66 | 1,671,927 | +0.30(+1.20%) |
Dec 17, 2019 | 25.08 | 25.59 | 25.08 | 25.36 | 2,269,314 | +0.33(+1.30%) |
Dec 16, 2019 | 24.91 | 25.25 | 24.83 | 25.03 | 1,681,015 | +0.30(+1.23%) |
Dec 13, 2019 | 24.62 | 24.79 | 24.55 | 24.73 | 1,311,741 | +0.12(+0.48%) |
Dec 12, 2019 | 24.73 | 24.90 | 24.55 | 24.61 | 1,493,710 | -0.14(-0.56%) |
Dec 11, 2019 | 24.53 | 24.83 | 24.51 | 24.75 | 1,382,591 | +0.25(+1.02%) |
Dec 10, 2019 | 24.51 | 24.82 | 24.48 | 24.50 | 2,192,100 | +0.03(+0.11%) |
Dec 09, 2019 | 24.28 | 24.51 | 24.27 | 24.47 | 1,345,386 | +0.19(+0.77%) |
Dec 06, 2019 | 24.06 | 24.35 | 24.03 | 24.28 | 1,789,158 | +0.41(+1.71%) |
Dec 05, 2019 | 23.98 | 24.05 | 23.88 | 23.88 | 2,240,731 | -0.01(-0.03%) |
Dec 04, 2019 | 23.99 | 24.03 | 23.81 | 23.88 | 1,431,358 | +0.17(+0.70%) |
Dec 03, 2019 | 23.77 | 23.89 | 23.69 | 23.72 | 1,784,700 | -0.21(-0.87%) |
Dec 02, 2019 | 24.22 | 24.22 | 23.77 | 23.92 | 837,208 | -0.30(-1.23%) |
Nov 29, 2019 | 24.24 | 24.30 | 24.11 | 24.22 | 439,414 | -0.12(-0.51%) |
Nov 27, 2019 | 24.33 | 24.35 | 24.08 | 24.35 | 871,748 | +0.07(+0.29%) |
Nov 26, 2019 | 24.48 | 24.56 | 24.22 | 24.28 | 1,020,509 | -0.25(-1.02%) |
Nov 25, 2019 | 24.53 | 24.56 | 24.42 | 24.53 | 647,534 | +0.00(+0.00%) |
Nov 22, 2019 | 24.85 | 24.92 | 24.52 | 24.53 | 810,771 | -0.20(-0.81%) |
Nov 21, 2019 | 24.51 | 24.73 | 24.43 | 24.73 | 1,167,966 | +0.19(+0.79%) |
Nov 20, 2019 | 24.91 | 24.92 | 24.36 | 24.53 | 1,351,388 | -0.39(-1.55%) |
Nov 19, 2019 | 24.89 | 25.01 | 24.80 | 24.92 | 1,230,504 | +0.02(+0.08%) |
Nov 18, 2019 | 25.11 | 25.15 | 24.87 | 24.90 | 950,026 | -0.23(-0.93%) |
Nov 15, 2019 | 24.78 | 25.14 | 24.78 | 25.13 | 952,187 | +0.36(+1.44%) |
Nov 14, 2019 | 24.78 | 24.80 | 24.61 | 24.78 | 733,239 | +0.06(+0.22%) |
Nov 13, 2019 | 24.64 | 24.82 | 24.59 | 24.72 | 794,446 | +0.08(+0.34%) |
Nov 12, 2019 | 24.53 | 24.84 | 24.53 | 24.64 | 859,948 | +0.10(+0.42%) |
Nov 11, 2019 | 24.58 | 24.70 | 24.43 | 24.53 | 1,122,508 | +0.06(+0.23%) |
Nov 08, 2019 | 24.31 | 24.67 | 24.26 | 24.48 | 1,257,765 | +0.10(+0.39%) |
Nov 07, 2019 | 24.53 | 24.64 | 24.36 | 24.38 | 1,060,551 | -0.08(-0.34%) |
Nov 06, 2019 | 24.40 | 24.71 | 24.30 | 24.47 | 836,213 | +0.05(+0.20%) |
Nov 05, 2019 | 24.55 | 24.58 | 24.20 | 24.42 | 1,977,976 | -0.07(-0.28%) |
Nov 04, 2019 | 24.29 | 24.49 | 24.10 | 24.49 | 2,303,883 | +0.25(+1.05%) |
Nov 01, 2019 | 24.32 | 24.56 | 24.16 | 24.23 | 2,111,725 | +0.03(+0.14%) |
Oct 31, 2019 | 24.30 | 24.36 | 24.03 | 24.20 | 944,906 | -0.16(-0.65%) |
Oct 30, 2019 | 24.29 | 24.38 | 24.16 | 24.36 | 887,870 | +0.08(+0.31%) |
Oct 29, 2019 | 24.33 | 24.42 | 24.16 | 24.28 | 632,345 | -0.12(-0.48%) |
Oct 28, 2019 | 24.58 | 24.64 | 24.38 | 24.40 | 858,367 | -0.11(-0.45%) |
Oct 25, 2019 | 24.39 | 24.61 | 24.31 | 24.51 | 676,106 | +0.06(+0.25%) |
Oct 24, 2019 | 24.60 | 24.67 | 24.35 | 24.45 | 763,281 | -0.06(-0.25%) |
Oct 23, 2019 | 24.54 | 24.63 | 24.35 | 24.51 | 1,589,203 | -0.05(-0.20%) |
Oct 22, 2019 | 24.65 | 24.75 | 24.54 | 24.55 | 1,145,628 | -0.04(-0.17%) |
Oct 21, 2019 | 24.50 | 24.61 | 24.34 | 24.60 | 995,997 | +0.09(+0.36%) |
Oct 18, 2019 | 24.61 | 24.71 | 24.49 | 24.51 | 624,377 | -0.05(-0.20%) |
Oct 17, 2019 | 24.45 | 24.60 | 24.43 | 24.55 | 597,944 | +0.15(+0.62%) |
Oct 16, 2019 | 24.37 | 24.45 | 24.32 | 24.40 | 1,170,855 | +0.01(+0.06%) |
Oct 15, 2019 | 24.19 | 24.53 | 24.19 | 24.39 | 947,787 | +0.20(+0.82%) |
Oct 14, 2019 | 24.34 | 24.36 | 24.10 | 24.19 | 465,282 | -0.26(-1.06%) |
Oct 11, 2019 | 24.51 | 24.59 | 24.44 | 24.45 | 920,858 | +0.15(+0.62%) |
Oct 10, 2019 | 24.23 | 24.37 | 24.19 | 24.30 | 2,094,328 | +0.07(+0.28%) |
Oct 09, 2019 | 24.27 | 24.40 | 24.22 | 24.23 | 1,318,819 | +0.07(+0.28%) |
Oct 08, 2019 | 24.29 | 24.29 | 23.98 | 24.16 | 1,233,934 | -0.21(-0.87%) |
Oct 07, 2019 | 24.50 | 24.50 | 24.31 | 24.38 | 1,010,391 | -0.10(-0.39%) |
Oct 04, 2019 | 24.50 | 24.57 | 24.39 | 24.47 | 873,953 | +0.08(+0.34%) |
Oct 03, 2019 | 24.29 | 24.49 | 24.11 | 24.39 | 1,049,466 | +0.03(+0.14%) |
Oct 02, 2019 | 24.86 | 24.91 | 24.30 | 24.36 | 1,333,285 | -0.64(-2.55%) |
Oct 01, 2019 | 25.35 | 25.47 | 24.88 | 24.99 | 1,523,473 | -0.38(-1.48%) |
Sep 30, 2019 | 25.43 | 25.64 | 25.32 | 25.37 | 1,215,562 | -0.14(-0.54%) |
Sep 27, 2019 | 25.53 | 25.64 | 25.35 | 25.51 | 1,599,009 | -0.01(-0.05%) |
Sep 26, 2019 | 25.38 | 25.54 | 25.31 | 25.52 | 741,688 | +0.09(+0.35%) |
Sep 25, 2019 | 25.49 | 25.52 | 25.28 | 25.43 | 655,311 | -0.05(-0.19%) |
Sep 24, 2019 | 25.73 | 25.81 | 25.42 | 25.48 | 1,239,884 | -0.11(-0.43%) |
Sep 23, 2019 | 25.53 | 25.64 | 25.41 | 25.59 | 862,970 | +0.07(+0.29%) |
Sep 20, 2019 | 25.35 | 25.62 | 25.34 | 25.51 | 1,040,369 | +0.17(+0.67%) |
Sep 19, 2019 | 25.32 | 25.45 | 25.18 | 25.34 | 726,260 | +0.12(+0.46%) |
Sep 18, 2019 | 25.15 | 25.56 | 25.15 | 25.23 | 1,184,855 | -0.02(-0.08%) |
Sep 17, 2019 | 25.16 | 25.38 | 25.04 | 25.25 | 860,130 | +0.11(+0.43%) |
Sep 16, 2019 | 25.54 | 25.55 | 25.09 | 25.14 | 2,248,509 | -0.05(-0.22%) |
Sep 13, 2019 | 25.12 | 25.32 | 25.11 | 25.19 | 1,468,004 | +0.07(+0.27%) |
Sep 12, 2019 | 25.22 | 25.30 | 25.11 | 25.13 | 819,024 | -0.17(-0.67%) |
Sep 11, 2019 | 25.51 | 25.62 | 25.19 | 25.30 | 2,370,418 | -0.18(-0.69%) |
Sep 10, 2019 | 25.32 | 25.57 | 25.30 | 25.47 | 1,930,025 | +0.18(+0.70%) |
Sep 09, 2019 | 25.30 | 25.44 | 25.23 | 25.30 | 2,654,494 | +0.10(+0.38%) |
Sep 06, 2019 | 25.00 | 25.32 | 24.96 | 25.20 | 822,217 | +0.15(+0.60%) |
Sep 05, 2019 | 25.36 | 25.42 | 24.97 | 25.05 | 1,280,071 | -0.14(-0.57%) |
Sep 04, 2019 | 25.17 | 25.36 | 25.04 | 25.19 | 1,143,244 | +0.20(+0.82%) |
Sep 03, 2019 | 24.85 | 25.02 | 24.62 | 24.99 | 1,149,058 | +0.03(+0.11%) |
Aug 30, 2019 | 24.97 | 24.98 | 24.80 | 24.96 | 1,676,019 | +0.14(+0.58%) |
Aug 29, 2019 | 24.64 | 24.95 | 24.55 | 24.82 | 1,992,729 | +0.34(+1.39%) |
Aug 28, 2019 | 24.22 | 24.53 | 24.00 | 24.48 | 1,126,909 | +0.40(+1.67%) |
Aug 27, 2019 | 24.21 | 24.27 | 23.85 | 24.08 | 1,138,031 | +0.01(+0.03%) |
Aug 26, 2019 | 24.51 | 24.54 | 24.06 | 24.07 | 1,401,335 | -0.26(-1.06%) |
Aug 23, 2019 | 24.81 | 24.85 | 24.27 | 24.33 | 835,145 | -0.52(-2.11%) |
Aug 22, 2019 | 25.04 | 25.20 | 24.82 | 24.85 | 990,937 | -0.15(-0.60%) |
Aug 21, 2019 | 24.77 | 25.10 | 24.70 | 25.00 | 1,256,717 | -0.01(-0.05%) |
Aug 20, 2019 | 25.21 | 25.33 | 24.94 | 25.02 | 615,403 | -0.17(-0.67%) |
Aug 19, 2019 | 25.10 | 25.38 | 25.08 | 25.19 | 691,267 | +0.19(+0.76%) |
Aug 16, 2019 | 24.75 | 25.01 | 24.63 | 25.00 | 505,144 | +0.36(+1.46%) |
Aug 15, 2019 | 24.41 | 24.68 | 24.31 | 24.64 | 803,317 | +0.08(+0.33%) |
Aug 14, 2019 | 24.71 | 24.88 | 24.43 | 24.56 | 695,033 | -0.52(-2.08%) |
Aug 13, 2019 | 24.69 | 25.13 | 24.62 | 25.08 | 830,662 | +0.26(+1.06%) |
Aug 12, 2019 | 25.05 | 25.14 | 24.80 | 24.81 | 484,868 | -0.18(-0.70%) |
Aug 09, 2019 | 25.02 | 25.26 | 24.85 | 24.99 | 780,168 | +0.01(+0.03%) |
Aug 08, 2019 | 24.79 | 25.10 | 24.72 | 24.98 | 817,116 | +0.20(+0.82%) |
Aug 07, 2019 | 24.42 | 24.84 | 24.33 | 24.78 | 859,812 | +0.04(+0.16%) |
Aug 06, 2019 | 24.71 | 25.05 | 24.35 | 24.74 | 1,173,135 | +0.07(+0.30%) |
Aug 05, 2019 | 24.79 | 24.80 | 24.26 | 24.66 | 795,009 | -0.47(-1.89%) |
Aug 02, 2019 | 25.15 | 25.26 | 24.84 | 25.14 | 1,341,292 | +0.36(+1.45%) |
Aug 01, 2019 | 24.44 | 25.12 | 24.37 | 24.78 | 1,209,740 | +0.21(+0.85%) |
Jul 31, 2019 | 24.64 | 24.79 | 24.47 | 24.57 | 776,614 | -0.01(-0.03%) |
Jul 30, 2019 | 24.60 | 24.60 | 24.26 | 24.58 | 1,087,831 | -0.11(-0.44%) |
Jul 29, 2019 | 24.94 | 24.96 | 24.61 | 24.68 | 509,608 | -0.20(-0.82%) |
Jul 26, 2019 | 25.22 | 25.29 | 24.88 | 24.89 | 564,078 | -0.30(-1.21%) |
Jul 25, 2019 | 25.58 | 25.59 | 25.07 | 25.19 | 731,080 | -0.29(-1.14%) |
Jul 24, 2019 | 25.52 | 25.61 | 25.31 | 25.48 | 685,034 | -0.05(-0.19%) |
Jul 23, 2019 | 25.73 | 25.79 | 25.46 | 25.53 | 446,435 | -0.20(-0.79%) |
Jul 22, 2019 | 25.70 | 25.79 | 25.61 | 25.73 | 452,870 | +0.09(+0.34%) |
Jul 19, 2019 | 25.56 | 25.72 | 25.42 | 25.65 | 538,115 | +0.06(+0.24%) |
Jul 18, 2019 | 25.52 | 25.63 | 25.33 | 25.58 | 914,326 | +0.01(+0.03%) |
Jul 17, 2019 | 25.71 | 25.79 | 25.51 | 25.58 | 691,816 | -0.16(-0.63%) |
Jul 16, 2019 | 25.69 | 25.82 | 25.60 | 25.74 | 675,007 | +0.04(+0.16%) |
Jul 15, 2019 | 25.83 | 25.85 | 25.63 | 25.70 | 378,946 | -0.07(-0.29%) |
Jul 12, 2019 | 25.90 | 25.97 | 25.67 | 25.77 | 557,863 | -0.12(-0.47%) |
Jul 11, 2019 | 25.74 | 25.94 | 25.65 | 25.89 | 426,142 | +0.16(+0.63%) |
Jul 10, 2019 | 25.60 | 25.87 | 25.55 | 25.73 | 600,157 | +0.30(+1.19%) |
Jul 09, 2019 | 24.97 | 25.52 | 24.97 | 25.43 | 727,680 | +0.34(+1.37%) |
Jul 08, 2019 | 25.23 | 25.23 | 25.03 | 25.09 | 492,317 | -0.23(-0.90%) |
Jul 05, 2019 | 25.27 | 25.34 | 25.07 | 25.32 | 559,497 | +0.01(+0.03%) |
Jul 03, 2019 | 24.97 | 25.33 | 24.97 | 25.31 | 562,170 | +0.38(+1.51%) |
Jul 02, 2019 | 25.21 | 25.21 | 24.80 | 24.93 | 1,326,697 | -0.17(-0.67%) |
Jul 01, 2019 | 25.29 | 25.36 | 25.05 | 25.10 | 286,322 | +0.04(+0.16%) |
Jun 28, 2019 | 24.67 | 25.12 | 24.66 | 25.06 | 737,532 | +0.40(+1.61%) |
Jun 27, 2019 | 24.64 | 24.71 | 24.52 | 24.66 | 575,266 | +0.02(+0.08%) |
Jun 26, 2019 | 24.66 | 24.84 | 24.53 | 24.64 | 836,620 | +0.12(+0.49%) |
Jun 25, 2019 | 24.78 | 24.78 | 24.45 | 24.52 | 894,769 | -0.26(-1.06%) |
Jun 24, 2019 | 24.92 | 24.99 | 24.57 | 24.78 | 754,696 | -0.01(-0.03%) |
Jun 21, 2019 | 24.94 | 25.00 | 24.79 | 24.79 | 737,508 | -0.15(-0.59%) |
Jun 20, 2019 | 25.00 | 25.32 | 24.89 | 24.94 | 875,014 | +0.22(+0.89%) |
Jun 19, 2019 | 24.38 | 24.73 | 24.37 | 24.72 | 670,003 | +0.38(+1.54%) |
Jun 18, 2019 | 24.05 | 24.36 | 23.99 | 24.34 | 870,975 | +0.46(+1.94%) |
Jun 17, 2019 | 24.10 | 24.10 | 23.79 | 23.88 | 634,009 | -0.27(-1.14%) |
Jun 14, 2019 | 24.07 | 24.21 | 23.91 | 24.15 | 860,675 | +0.07(+0.28%) |
Jun 13, 2019 | 24.30 | 24.30 | 23.99 | 24.09 | 1,555,996 | -0.03(-0.11%) |
Jun 12, 2019 | 24.32 | 24.37 | 23.91 | 24.11 | 3,596,674 | -0.39(-1.59%) |
Jun 11, 2019 | 24.48 | 24.55 | 24.34 | 24.50 | 953,917 | +0.08(+0.33%) |
Jun 10, 2019 | 24.45 | 24.49 | 24.25 | 24.42 | 646,369 | +0.03(+0.11%) |
Jun 07, 2019 | 24.45 | 24.46 | 24.24 | 24.39 | 514,016 | +0.13(+0.52%) |
Jun 06, 2019 | 24.14 | 24.32 | 24.14 | 24.27 | 409,463 | +0.13(+0.53%) |
Jun 05, 2019 | 24.28 | 24.39 | 24.06 | 24.14 | 711,101 | -0.18(-0.74%) |
Jun 04, 2019 | 24.09 | 24.33 | 24.02 | 24.32 | 665,463 | +0.35(+1.45%) |