Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 25.30 | 25.70 | 25.27 | 25.56 | 308,975 | +0.17(+0.67%) |
Jun 29, 2020 | 25.11 | 25.61 | 24.74 | 25.39 | 303,337 | +0.67(+2.71%) |
Jun 26, 2020 | 24.28 | 24.80 | 24.28 | 24.72 | 639,000 | +0.27(+1.10%) |
Jun 25, 2020 | 23.95 | 24.49 | 23.57 | 24.45 | 461,422 | +0.42(+1.75%) |
Jun 24, 2020 | 24.27 | 24.48 | 23.70 | 24.03 | 423,289 | -0.50(-2.04%) |
Jun 23, 2020 | 25.25 | 25.25 | 24.47 | 24.53 | 568,316 | -0.32(-1.29%) |
Jun 22, 2020 | 24.80 | 25.07 | 24.24 | 24.85 | 628,466 | -0.07(-0.28%) |
Jun 19, 2020 | 25.37 | 25.39 | 24.74 | 24.92 | 1,503,100 | -0.16(-0.64%) |
Jun 18, 2020 | 25.58 | 25.87 | 24.94 | 25.08 | 736,992 | -0.69(-2.68%) |
Jun 17, 2020 | 26.79 | 26.79 | 25.45 | 25.77 | 678,981 | -0.77(-2.90%) |
Jun 16, 2020 | 26.55 | 26.75 | 25.82 | 26.54 | 604,597 | +1.13(+4.45%) |
Jun 15, 2020 | 24.59 | 25.63 | 24.05 | 25.41 | 484,378 | +0.11(+0.43%) |
Jun 12, 2020 | 26.05 | 26.24 | 24.58 | 25.30 | 452,700 | +0.23(+0.92%) |
Jun 11, 2020 | 26.75 | 26.82 | 25.00 | 25.07 | 406,370 | -2.73(-9.82%) |
Jun 10, 2020 | 28.23 | 28.23 | 27.54 | 27.80 | 411,102 | -0.36(-1.28%) |
Jun 09, 2020 | 27.83 | 28.50 | 27.66 | 28.16 | 341,648 | +0.02(+0.07%) |
Jun 08, 2020 | 27.72 | 28.49 | 27.72 | 28.14 | 435,663 | +0.44(+1.59%) |
Jun 05, 2020 | 27.54 | 28.32 | 27.19 | 27.70 | 488,100 | +0.71(+2.63%) |
Jun 04, 2020 | 26.89 | 27.63 | 26.79 | 26.99 | 367,439 | -0.56(-2.03%) |
Jun 03, 2020 | 27.70 | 28.23 | 27.20 | 27.55 | 515,317 | -0.17(-0.61%) |
Jun 02, 2020 | 27.88 | 28.40 | 27.28 | 27.72 | 1,047,367 | -0.29(-1.04%) |
Jun 01, 2020 | 26.97 | 28.36 | 26.97 | 28.01 | 635,580 | +0.54(+1.97%) |
May 29, 2020 | 27.15 | 27.57 | 26.80 | 27.47 | 556,300 | +0.48(+1.78%) |
May 28, 2020 | 27.64 | 27.67 | 26.84 | 26.99 | 335,363 | -0.47(-1.71%) |
May 27, 2020 | 27.43 | 28.00 | 26.50 | 27.46 | 351,091 | +0.48(+1.76%) |
May 26, 2020 | 26.91 | 27.63 | 26.80 | 26.98 | 435,645 | +0.59(+2.22%) |
May 22, 2020 | 25.48 | 26.42 | 25.32 | 26.40 | 325,400 | +1.03(+4.06%) |
May 21, 2020 | 25.19 | 25.59 | 25.14 | 25.37 | 376,294 | +0.18(+0.71%) |
May 20, 2020 | 24.79 | 25.32 | 24.36 | 25.19 | 279,000 | +0.83(+3.41%) |
May 19, 2020 | 24.92 | 25.11 | 24.36 | 24.36 | 355,973 | -0.65(-2.60%) |
May 18, 2020 | 24.45 | 25.44 | 24.09 | 25.01 | 477,822 | +1.48(+6.29%) |
May 15, 2020 | 22.99 | 23.87 | 22.93 | 23.53 | 415,900 | +0.49(+2.13%) |
May 14, 2020 | 22.49 | 23.13 | 21.64 | 23.04 | 605,120 | +0.29(+1.27%) |
May 13, 2020 | 23.42 | 23.57 | 22.35 | 22.75 | 934,950 | -0.71(-3.03%) |
May 12, 2020 | 26.69 | 26.69 | 23.38 | 23.46 | 734,928 | -3.49(-12.95%) |
May 11, 2020 | 26.00 | 27.02 | 25.81 | 26.95 | 515,215 | +0.71(+2.71%) |
May 08, 2020 | 26.82 | 27.67 | 25.85 | 26.24 | 578,200 | -0.06(-0.23%) |
May 07, 2020 | 26.65 | 26.82 | 25.77 | 26.30 | 568,976 | +0.15(+0.57%) |
May 06, 2020 | 26.17 | 26.56 | 25.75 | 26.15 | 256,560 | -0.12(-0.46%) |
May 05, 2020 | 25.96 | 26.49 | 25.64 | 26.27 | 355,636 | +0.77(+3.02%) |
May 04, 2020 | 25.64 | 25.72 | 25.18 | 25.50 | 228,696 | -0.35(-1.35%) |
May 01, 2020 | 25.94 | 26.23 | 25.50 | 25.85 | 328,900 | -0.63(-2.38%) |
Apr 30, 2020 | 26.87 | 27.20 | 25.87 | 26.48 | 481,893 | -0.77(-2.83%) |
Apr 29, 2020 | 27.29 | 27.55 | 26.55 | 27.25 | 472,670 | +0.97(+3.69%) |
Apr 28, 2020 | 26.60 | 27.21 | 26.19 | 26.28 | 549,539 | -0.12(-0.45%) |
Apr 27, 2020 | 25.89 | 26.74 | 25.89 | 26.40 | 489,395 | +0.72(+2.80%) |
Apr 24, 2020 | 25.20 | 25.73 | 24.99 | 25.68 | 230,800 | +0.61(+2.43%) |
Apr 23, 2020 | 24.83 | 25.44 | 24.82 | 25.07 | 224,207 | +0.24(+0.97%) |
Apr 22, 2020 | 25.18 | 25.36 | 24.64 | 24.83 | 208,761 | +0.45(+1.85%) |
Apr 21, 2020 | 24.76 | 24.76 | 24.03 | 24.38 | 299,896 | -1.14(-4.47%) |
Apr 20, 2020 | 24.38 | 26.27 | 24.32 | 25.52 | 371,666 | +0.63(+2.53%) |
Apr 17, 2020 | 25.49 | 25.86 | 24.40 | 24.89 | 1,185,600 | -0.22(-0.88%) |
Apr 16, 2020 | 25.90 | 26.40 | 24.21 | 25.11 | 621,497 | -0.80(-3.09%) |
Apr 15, 2020 | 26.47 | 26.97 | 25.79 | 25.91 | 532,477 | -1.43(-5.23%) |
Apr 14, 2020 | 28.19 | 28.19 | 27.20 | 27.34 | 630,835 | -0.11(-0.40%) |
Apr 13, 2020 | 28.53 | 28.92 | 27.34 | 27.45 | 507,400 | -1.28(-4.46%) |
Apr 09, 2020 | 28.64 | 29.31 | 28.17 | 28.73 | 565,800 | +0.52(+1.84%) |
Apr 08, 2020 | 26.79 | 28.47 | 25.62 | 28.21 | 575,142 | +1.81(+6.86%) |
Apr 07, 2020 | 26.85 | 27.62 | 25.93 | 26.40 | 473,047 | +0.26(+0.99%) |
Apr 06, 2020 | 25.00 | 26.30 | 23.52 | 26.14 | 547,759 | +2.04(+8.46%) |
Apr 03, 2020 | 23.75 | 24.23 | 23.40 | 24.10 | 582,800 | +0.18(+0.75%) |
Apr 02, 2020 | 22.68 | 24.12 | 22.68 | 23.92 | 625,534 | +1.12(+4.91%) |
Apr 01, 2020 | 22.93 | 23.53 | 22.02 | 22.80 | 389,466 | -0.87(-3.68%) |
Mar 31, 2020 | 23.64 | 24.06 | 22.87 | 23.67 | 542,643 | +0.07(+0.30%) |
Mar 30, 2020 | 22.75 | 23.84 | 22.40 | 23.60 | 900,135 | +1.13(+5.03%) |
Mar 27, 2020 | 23.27 | 23.61 | 22.24 | 22.47 | 666,100 | -1.44(-6.02%) |
Mar 26, 2020 | 22.54 | 24.11 | 22.54 | 23.91 | 710,568 | +1.65(+7.41%) |
Mar 25, 2020 | 22.35 | 23.57 | 21.85 | 22.26 | 541,621 | -0.07(-0.31%) |
Mar 24, 2020 | 21.90 | 23.23 | 21.25 | 22.33 | 446,636 | +1.61(+7.77%) |
Mar 23, 2020 | 21.32 | 21.32 | 19.50 | 20.72 | 510,590 | -0.10(-0.48%) |
Mar 20, 2020 | 22.76 | 24.47 | 20.35 | 20.82 | 1,025,900 | -1.80(-7.96%) |
Mar 19, 2020 | 20.29 | 22.89 | 19.52 | 22.62 | 886,143 | +2.38(+11.76%) |
Mar 18, 2020 | 22.71 | 24.32 | 20.16 | 20.24 | 941,028 | -3.84(-15.95%) |
Mar 17, 2020 | 22.06 | 24.40 | 21.87 | 24.08 | 1,093,785 | +2.21(+10.11%) |
Mar 16, 2020 | 19.67 | 23.11 | 19.11 | 21.87 | 1,042,224 | +0.04(+0.18%) |
Mar 13, 2020 | 21.37 | 24.27 | 21.27 | 21.83 | 1,067,000 | +1.52(+7.48%) |
Mar 12, 2020 | 20.30 | 21.24 | 19.58 | 20.31 | 760,972 | -1.58(-7.22%) |
Mar 11, 2020 | 22.84 | 23.16 | 21.64 | 21.89 | 475,082 | -1.61(-6.85%) |
Mar 10, 2020 | 23.50 | 24.06 | 22.50 | 23.50 | 619,985 | +0.78(+3.43%) |
Mar 09, 2020 | 23.25 | 24.39 | 22.55 | 22.72 | 591,091 | -2.35(-9.37%) |
Mar 06, 2020 | 25.04 | 25.65 | 24.56 | 25.07 | 470,200 | -0.91(-3.50%) |
Mar 05, 2020 | 26.10 | 26.57 | 25.60 | 25.98 | 545,277 | -0.86(-3.20%) |
Mar 04, 2020 | 26.11 | 26.91 | 25.73 | 26.84 | 518,819 | +1.12(+4.35%) |
Mar 03, 2020 | 26.03 | 26.73 | 25.17 | 25.72 | 652,542 | -0.35(-1.34%) |
Mar 02, 2020 | 25.81 | 26.11 | 24.76 | 26.07 | 774,041 | +0.37(+1.44%) |
Feb 28, 2020 | 25.31 | 26.12 | 25.14 | 25.70 | 785,300 | -0.58(-2.21%) |
Feb 27, 2020 | 26.88 | 27.48 | 26.26 | 26.28 | 580,599 | -1.26(-4.58%) |
Feb 26, 2020 | 28.10 | 28.55 | 27.45 | 27.54 | 563,891 | -0.39(-1.38%) |
Feb 25, 2020 | 28.87 | 29.12 | 27.87 | 27.93 | 575,685 | -0.90(-3.14%) |
Feb 24, 2020 | 28.51 | 29.21 | 28.27 | 28.83 | 448,195 | -0.76(-2.57%) |
Feb 21, 2020 | 29.47 | 29.62 | 29.07 | 29.59 | 477,600 | +0.21(+0.71%) |
Feb 20, 2020 | 29.08 | 29.48 | 28.90 | 29.38 | 313,524 | +0.15(+0.51%) |
Feb 19, 2020 | 28.91 | 29.45 | 28.70 | 29.23 | 385,795 | +0.37(+1.28%) |
Feb 18, 2020 | 29.27 | 29.52 | 28.70 | 28.86 | 380,615 | -0.51(-1.74%) |
Feb 14, 2020 | 29.06 | 29.47 | 29.06 | 29.37 | 508,800 | +0.24(+0.82%) |
Feb 13, 2020 | 28.80 | 29.14 | 28.43 | 29.13 | 596,952 | +0.06(+0.21%) |
Feb 12, 2020 | 29.12 | 29.35 | 29.02 | 29.07 | 467,556 | +0.19(+0.66%) |
Feb 11, 2020 | 28.62 | 29.16 | 28.47 | 28.88 | 681,470 | +0.52(+1.83%) |
Feb 10, 2020 | 27.73 | 28.38 | 27.73 | 28.36 | 577,714 | +0.46(+1.65%) |
Feb 07, 2020 | 27.74 | 28.66 | 27.70 | 27.90 | 707,400 | +0.11(+0.41%) |
Feb 06, 2020 | 27.67 | 27.87 | 27.50 | 27.79 | 619,362 | +0.21(+0.76%) |
Feb 05, 2020 | 27.15 | 27.78 | 27.07 | 27.57 | 689,126 | +0.79(+2.97%) |
Feb 04, 2020 | 26.62 | 27.12 | 26.52 | 26.78 | 633,165 | +0.24(+0.90%) |
Feb 03, 2020 | 25.97 | 26.65 | 25.74 | 26.54 | 674,723 | +0.83(+3.23%) |
Jan 31, 2020 | 26.90 | 26.99 | 25.35 | 25.71 | 761,200 | -1.21(-4.49%) |
Jan 30, 2020 | 26.00 | 26.96 | 25.14 | 26.92 | 1,304,253 | +2.36(+9.61%) |
Jan 29, 2020 | 24.78 | 24.85 | 24.54 | 24.56 | 401,629 | -0.14(-0.59%) |
Jan 28, 2020 | 25.02 | 25.12 | 24.65 | 24.70 | 244,964 | -0.24(-0.94%) |
Jan 27, 2020 | 25.01 | 25.13 | 24.56 | 24.94 | 317,091 | -0.53(-2.08%) |
Jan 24, 2020 | 25.53 | 25.58 | 25.28 | 25.47 | 499,800 | +0.10(+0.39%) |
Jan 23, 2020 | 25.20 | 25.48 | 24.86 | 25.37 | 354,806 | +0.07(+0.28%) |
Jan 22, 2020 | 25.60 | 25.63 | 25.27 | 25.30 | 173,062 | -0.15(-0.59%) |
Jan 21, 2020 | 25.47 | 25.74 | 25.30 | 25.45 | 467,697 | -0.17(-0.66%) |
Jan 17, 2020 | 25.84 | 25.89 | 25.43 | 25.62 | 220,400 | -0.04(-0.18%) |
Jan 16, 2020 | 25.55 | 25.75 | 25.50 | 25.66 | 298,022 | +0.38(+1.50%) |
Jan 15, 2020 | 25.08 | 25.45 | 25.08 | 25.29 | 335,829 | +0.20(+0.78%) |
Jan 14, 2020 | 25.04 | 25.13 | 24.73 | 25.09 | 354,157 | -0.10(-0.40%) |
Jan 13, 2020 | 24.88 | 25.31 | 24.87 | 25.19 | 231,877 | +0.32(+1.29%) |
Jan 10, 2020 | 24.92 | 25.15 | 24.58 | 24.87 | 333,900 | -0.14(-0.56%) |
Jan 09, 2020 | 24.93 | 25.09 | 24.82 | 25.01 | 300,167 | +0.18(+0.72%) |
Jan 08, 2020 | 24.75 | 24.96 | 24.61 | 24.83 | 195,728 | +0.13(+0.53%) |
Jan 07, 2020 | 24.77 | 24.97 | 24.60 | 24.70 | 266,410 | -0.16(-0.64%) |
Jan 06, 2020 | 24.55 | 24.92 | 24.55 | 24.86 | 293,605 | +0.17(+0.69%) |
Jan 03, 2020 | 24.36 | 24.73 | 24.34 | 24.69 | 249,300 | +0.01(+0.04%) |
Jan 02, 2020 | 24.30 | 24.71 | 24.15 | 24.68 | 334,129 | +0.61(+2.53%) |
Dec 31, 2019 | 23.80 | 24.25 | 23.80 | 24.07 | 368,500 | -0.02(-0.08%) |
Dec 30, 2019 | 24.14 | 24.27 | 23.88 | 24.09 | 187,887 | +0.05(+0.21%) |
Dec 27, 2019 | 24.27 | 24.38 | 23.95 | 24.04 | 206,600 | -0.19(-0.78%) |
Dec 26, 2019 | 24.31 | 24.50 | 24.16 | 24.23 | 161,708 | -0.03(-0.12%) |
Dec 24, 2019 | 24.18 | 24.39 | 24.12 | 24.26 | 109,300 | +0.08(+0.33%) |
Dec 23, 2019 | 24.26 | 24.39 | 24.00 | 24.18 | 191,382 | +0.06(+0.25%) |
Dec 20, 2019 | 24.49 | 24.60 | 24.04 | 24.12 | 1,089,500 | -0.36(-1.47%) |
Dec 19, 2019 | 24.06 | 24.50 | 24.06 | 24.48 | 462,909 | +0.40(+1.66%) |
Dec 18, 2019 | 24.21 | 24.23 | 24.02 | 24.08 | 483,995 | -0.03(-0.12%) |
Dec 17, 2019 | 23.78 | 24.16 | 23.65 | 24.11 | 379,847 | +0.46(+1.95%) |
Dec 16, 2019 | 23.88 | 24.18 | 23.58 | 23.65 | 391,944 | -0.10(-0.42%) |
Dec 13, 2019 | 24.20 | 24.57 | 23.50 | 23.75 | 429,900 | -0.64(-2.62%) |
Dec 12, 2019 | 24.20 | 24.72 | 24.11 | 24.39 | 497,207 | +0.28(+1.16%) |
Dec 11, 2019 | 24.05 | 24.18 | 23.72 | 24.11 | 342,238 | +0.25(+1.05%) |
Dec 10, 2019 | 24.06 | 24.16 | 23.77 | 23.86 | 354,461 | -0.20(-0.83%) |
Dec 09, 2019 | 24.33 | 24.43 | 24.05 | 24.06 | 348,814 | -0.34(-1.39%) |
Dec 06, 2019 | 24.29 | 24.51 | 24.29 | 24.40 | 389,200 | +0.32(+1.33%) |
Dec 05, 2019 | 24.21 | 24.25 | 23.88 | 24.08 | 365,167 | +0.02(+0.08%) |
Dec 04, 2019 | 24.22 | 24.36 | 23.87 | 24.06 | 482,049 | +0.05(+0.21%) |
Dec 03, 2019 | 24.10 | 24.28 | 23.78 | 24.01 | 384,243 | -0.27(-1.11%) |
Dec 02, 2019 | 25.12 | 25.24 | 24.15 | 24.28 | 632,836 | -0.92(-3.65%) |
Nov 29, 2019 | 24.67 | 25.25 | 24.67 | 25.20 | 298,100 | +0.33(+1.33%) |
Nov 27, 2019 | 24.72 | 25.00 | 24.72 | 24.87 | 191,800 | +0.26(+1.06%) |
Nov 26, 2019 | 24.73 | 25.13 | 24.55 | 24.61 | 325,953 | -0.27(-1.07%) |
Nov 25, 2019 | 24.53 | 25.01 | 24.53 | 24.88 | 320,685 | +0.36(+1.49%) |
Nov 22, 2019 | 24.20 | 24.71 | 24.16 | 24.51 | 343,900 | +0.47(+1.96%) |
Nov 21, 2019 | 24.39 | 24.48 | 23.99 | 24.04 | 246,617 | -0.30(-1.23%) |
Nov 20, 2019 | 24.54 | 24.80 | 24.15 | 24.34 | 325,035 | -0.41(-1.66%) |
Nov 19, 2019 | 25.06 | 25.27 | 24.70 | 24.75 | 287,603 | -0.30(-1.20%) |
Nov 18, 2019 | 25.01 | 25.28 | 24.85 | 25.05 | 321,609 | -0.09(-0.34%) |
Nov 15, 2019 | 25.21 | 25.27 | 25.00 | 25.14 | 348,900 | +0.09(+0.34%) |
Nov 14, 2019 | 25.42 | 25.56 | 25.00 | 25.05 | 386,089 | -0.33(-1.30%) |
Nov 13, 2019 | 25.07 | 25.43 | 25.07 | 25.38 | 678,790 | +0.02(+0.08%) |
Nov 12, 2019 | 25.24 | 25.59 | 25.22 | 25.36 | 611,408 | +0.30(+1.20%) |
Nov 11, 2019 | 24.98 | 25.34 | 24.95 | 25.06 | 344,315 | -0.19(-0.73%) |
Nov 08, 2019 | 24.69 | 25.41 | 24.69 | 25.25 | 504,100 | +0.45(+1.79%) |
Nov 07, 2019 | 25.03 | 25.44 | 24.75 | 24.80 | 588,461 | +0.01(+0.04%) |
Nov 06, 2019 | 24.67 | 24.98 | 24.62 | 24.79 | 836,140 | -0.06(-0.24%) |
Nov 05, 2019 | 24.75 | 25.23 | 24.63 | 24.85 | 723,941 | -0.07(-0.28%) |
Nov 04, 2019 | 24.90 | 25.04 | 24.68 | 24.92 | 713,798 | +0.25(+1.01%) |
Nov 01, 2019 | 23.49 | 24.70 | 23.00 | 24.67 | 968,400 | +0.45(+1.86%) |
Oct 31, 2019 | 24.16 | 26.30 | 23.92 | 24.22 | 1,067,432 | +2.03(+9.15%) |
Oct 30, 2019 | 22.42 | 22.44 | 21.96 | 22.19 | 412,606 | -0.28(-1.25%) |
Oct 29, 2019 | 22.35 | 22.65 | 22.12 | 22.47 | 512,396 | +0.08(+0.36%) |
Oct 28, 2019 | 22.49 | 22.68 | 22.34 | 22.39 | 284,658 | +0.00(+0.00%) |
Oct 25, 2019 | 22.01 | 22.41 | 21.91 | 22.39 | 206,000 | +0.43(+1.96%) |
Oct 24, 2019 | 22.63 | 22.75 | 21.85 | 21.96 | 302,825 | -0.39(-1.74%) |
Oct 23, 2019 | 22.28 | 22.57 | 22.07 | 22.35 | 238,841 | +0.05(+0.22%) |
Oct 22, 2019 | 22.16 | 22.51 | 22.14 | 22.30 | 196,934 | +0.13(+0.59%) |
Oct 21, 2019 | 22.38 | 22.78 | 22.13 | 22.17 | 533,830 | +0.08(+0.36%) |
Oct 18, 2019 | 21.76 | 22.18 | 21.62 | 22.09 | 517,000 | +0.24(+1.10%) |
Oct 17, 2019 | 21.49 | 21.93 | 21.47 | 21.85 | 452,456 | +0.52(+2.44%) |
Oct 16, 2019 | 21.23 | 21.97 | 20.96 | 21.33 | 719,470 | +0.08(+0.40%) |
Oct 15, 2019 | 21.97 | 22.02 | 21.23 | 21.25 | 509,406 | -0.66(-3.04%) |
Oct 14, 2019 | 21.83 | 22.19 | 21.83 | 21.91 | 592,366 | -0.08(-0.36%) |
Oct 11, 2019 | 21.55 | 22.78 | 21.55 | 21.99 | 675,900 | -0.24(-1.08%) |
Oct 10, 2019 | 22.12 | 22.38 | 22.08 | 22.23 | 553,666 | +0.17(+0.77%) |
Oct 09, 2019 | 22.17 | 22.22 | 21.95 | 22.06 | 376,290 | +0.13(+0.59%) |
Oct 08, 2019 | 21.89 | 22.10 | 21.54 | 21.93 | 406,769 | -0.23(-1.04%) |
Oct 07, 2019 | 22.00 | 22.36 | 21.84 | 22.16 | 346,582 | +0.22(+1.00%) |
Oct 04, 2019 | 21.84 | 22.25 | 21.64 | 21.94 | 186,700 | +0.20(+0.92%) |
Oct 03, 2019 | 21.72 | 21.89 | 21.33 | 21.74 | 313,669 | -0.05(-0.23%) |
Oct 02, 2019 | 22.05 | 22.24 | 21.51 | 21.79 | 456,067 | -0.37(-1.67%) |
Oct 01, 2019 | 23.24 | 23.37 | 22.03 | 22.16 | 529,793 | -0.90(-3.90%) |
Sep 30, 2019 | 22.97 | 23.31 | 22.97 | 23.06 | 388,914 | +0.18(+0.79%) |
Sep 27, 2019 | 23.15 | 23.22 | 22.74 | 22.88 | 376,000 | -0.14(-0.61%) |
Sep 26, 2019 | 23.54 | 23.54 | 23.01 | 23.02 | 373,778 | -0.56(-2.37%) |
Sep 25, 2019 | 23.09 | 23.66 | 22.87 | 23.58 | 622,329 | +0.49(+2.12%) |
Sep 24, 2019 | 23.80 | 23.86 | 22.96 | 23.09 | 311,823 | -0.63(-2.66%) |
Sep 23, 2019 | 23.57 | 23.98 | 23.37 | 23.72 | 455,767 | +0.10(+0.42%) |
Sep 20, 2019 | 23.86 | 24.08 | 23.47 | 23.62 | 1,761,100 | -0.17(-0.71%) |
Sep 19, 2019 | 23.84 | 24.21 | 23.76 | 23.79 | 657,597 | +0.08(+0.34%) |
Sep 18, 2019 | 23.98 | 24.16 | 23.50 | 23.71 | 892,394 | -0.29(-1.21%) |
Sep 17, 2019 | 24.11 | 24.18 | 23.93 | 24.00 | 566,879 | -0.28(-1.15%) |
Sep 16, 2019 | 24.10 | 24.66 | 24.06 | 24.28 | 688,832 | -0.05(-0.21%) |
Sep 13, 2019 | 24.58 | 24.70 | 24.31 | 24.33 | 368,000 | -0.04(-0.16%) |
Sep 12, 2019 | 24.56 | 24.75 | 24.16 | 24.37 | 881,724 | -0.08(-0.33%) |
Sep 11, 2019 | 24.06 | 24.55 | 23.87 | 24.45 | 599,299 | +0.55(+2.30%) |
Sep 10, 2019 | 23.13 | 23.92 | 23.09 | 23.90 | 359,448 | +0.74(+3.20%) |
Sep 09, 2019 | 22.89 | 23.17 | 22.50 | 23.16 | 573,214 | +0.25(+1.09%) |
Sep 06, 2019 | 23.00 | 23.34 | 22.86 | 22.91 | 568,700 | -0.15(-0.65%) |
Sep 05, 2019 | 22.50 | 23.35 | 22.38 | 23.06 | 786,094 | +0.85(+3.83%) |
Sep 04, 2019 | 21.89 | 22.32 | 21.89 | 22.21 | 559,912 | +0.56(+2.59%) |
Sep 03, 2019 | 21.75 | 21.80 | 21.10 | 21.65 | 728,311 | -0.50(-2.26%) |
Aug 30, 2019 | 22.27 | 22.58 | 22.03 | 22.15 | 460,300 | -0.05(-0.23%) |
Aug 29, 2019 | 21.73 | 22.47 | 21.59 | 22.20 | 470,009 | +0.77(+3.59%) |
Aug 28, 2019 | 21.09 | 21.62 | 20.94 | 21.43 | 533,149 | +0.21(+0.99%) |
Aug 27, 2019 | 21.71 | 21.79 | 21.11 | 21.22 | 551,881 | -0.37(-1.71%) |
Aug 26, 2019 | 21.71 | 21.87 | 21.38 | 21.59 | 451,333 | +0.11(+0.51%) |
Aug 23, 2019 | 21.96 | 22.27 | 21.41 | 21.48 | 498,800 | -0.65(-2.94%) |
Aug 22, 2019 | 22.35 | 22.59 | 22.11 | 22.13 | 283,826 | -0.11(-0.49%) |
Aug 21, 2019 | 22.33 | 22.54 | 22.08 | 22.24 | 363,384 | +0.18(+0.82%) |
Aug 20, 2019 | 21.96 | 22.19 | 21.84 | 22.06 | 471,952 | +0.00(+0.00%) |
Aug 19, 2019 | 22.33 | 22.60 | 22.05 | 22.06 | 326,917 | +0.07(+0.32%) |
Aug 16, 2019 | 21.55 | 22.07 | 21.55 | 21.99 | 600,800 | +0.60(+2.81%) |
Aug 15, 2019 | 21.71 | 21.80 | 21.19 | 21.39 | 502,245 | -0.34(-1.56%) |
Aug 14, 2019 | 21.91 | 22.02 | 21.56 | 21.73 | 436,317 | -0.76(-3.38%) |
Aug 13, 2019 | 21.82 | 22.76 | 21.82 | 22.49 | 414,515 | +0.50(+2.27%) |
Aug 12, 2019 | 22.08 | 22.21 | 21.79 | 21.99 | 486,722 | -0.39(-1.74%) |
Aug 09, 2019 | 22.69 | 22.77 | 22.33 | 22.38 | 372,400 | -0.61(-2.65%) |
Aug 08, 2019 | 22.51 | 23.07 | 22.51 | 22.99 | 561,436 | +0.57(+2.54%) |
Aug 07, 2019 | 22.13 | 22.60 | 21.94 | 22.42 | 627,380 | -0.23(-1.02%) |
Aug 06, 2019 | 22.32 | 22.69 | 22.06 | 22.65 | 750,656 | +0.47(+2.12%) |
Aug 05, 2019 | 22.50 | 23.19 | 21.78 | 22.18 | 663,110 | -0.89(-3.86%) |
Aug 02, 2019 | 23.28 | 23.31 | 22.73 | 23.07 | 502,600 | -0.64(-2.70%) |
Aug 01, 2019 | 25.89 | 26.28 | 23.28 | 23.71 | 820,305 | -2.33(-8.95%) |
Jul 31, 2019 | 26.49 | 26.75 | 26.03 | 26.04 | 589,393 | -0.30(-1.14%) |
Jul 30, 2019 | 26.21 | 26.59 | 26.06 | 26.34 | 580,429 | -0.03(-0.11%) |
Jul 29, 2019 | 26.24 | 26.44 | 26.08 | 26.37 | 413,605 | +0.10(+0.38%) |
Jul 26, 2019 | 26.01 | 26.45 | 25.95 | 26.27 | 476,100 | +0.34(+1.31%) |
Jul 25, 2019 | 26.35 | 26.40 | 25.75 | 25.93 | 341,303 | -0.39(-1.48%) |
Jul 24, 2019 | 25.89 | 26.37 | 25.58 | 26.32 | 639,872 | +0.40(+1.54%) |
Jul 23, 2019 | 26.00 | 26.13 | 25.88 | 25.92 | 314,332 | -0.03(-0.12%) |
Jul 22, 2019 | 25.94 | 26.32 | 25.81 | 25.95 | 190,455 | +0.11(+0.43%) |
Jul 19, 2019 | 25.84 | 26.26 | 25.13 | 25.84 | 372,100 | -0.05(-0.19%) |
Jul 18, 2019 | 25.80 | 25.95 | 25.66 | 25.89 | 212,674 | +0.11(+0.43%) |
Jul 17, 2019 | 25.83 | 26.11 | 25.74 | 25.78 | 268,570 | -0.17(-0.66%) |
Jul 16, 2019 | 25.77 | 26.22 | 25.64 | 25.95 | 298,782 | +0.18(+0.70%) |
Jul 15, 2019 | 26.25 | 26.56 | 25.71 | 25.77 | 364,730 | -0.50(-1.90%) |
Jul 12, 2019 | 26.19 | 26.59 | 25.92 | 26.27 | 418,800 | +0.12(+0.46%) |
Jul 11, 2019 | 26.05 | 26.27 | 25.73 | 26.15 | 339,512 | +0.15(+0.58%) |
Jul 10, 2019 | 25.91 | 26.24 | 25.81 | 26.00 | 265,128 | +0.23(+0.89%) |
Jul 09, 2019 | 25.41 | 25.81 | 25.33 | 25.77 | 356,962 | +0.24(+0.94%) |
Jul 08, 2019 | 25.83 | 26.11 | 25.41 | 25.53 | 439,617 | -0.71(-2.71%) |
Jul 05, 2019 | 25.92 | 26.28 | 25.72 | 26.24 | 253,700 | +0.19(+0.73%) |
Jul 03, 2019 | 25.96 | 26.25 | 25.94 | 26.05 | 191,100 | +0.21(+0.81%) |
Jul 02, 2019 | 25.70 | 26.04 | 25.65 | 25.84 | 311,375 | +0.08(+0.31%) |