Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9.330 | 10.06 | 9.204 | 9.503 | 2,373,399 | +0.47(+5.22%) |
Mar 30, 2020 | 8.341 | 9.215 | 8.106 | 9.031 | 2,609,132 | +0.32(+3.63%) |
Mar 27, 2020 | 9.549 | 9.549 | 8.709 | 8.715 | 2,068,263 | -1.25(-12.52%) |
Mar 26, 2020 | 8.497 | 10.52 | 8.341 | 9.963 | 2,777,839 | +1.05(+11.81%) |
Mar 25, 2020 | 8.945 | 9.445 | 7.985 | 8.911 | 3,129,368 | +0.09(+1.04%) |
Mar 24, 2020 | 10.24 | 10.24 | 8.801 | 8.819 | 2,023,975 | -0.65(-6.86%) |
Mar 23, 2020 | 11.45 | 11.65 | 9.319 | 9.468 | 1,960,654 | -2.08(-18.02%) |
Mar 20, 2020 | 11.46 | 12.88 | 10.42 | 11.55 | 2,944,796 | +0.16(+1.41%) |
Mar 19, 2020 | 10.84 | 12.36 | 10.76 | 11.39 | 1,999,142 | +0.49(+4.48%) |
Mar 18, 2020 | 10.35 | 11.19 | 9.649 | 10.90 | 2,158,347 | -0.30(-2.67%) |
Mar 17, 2020 | 10.51 | 11.20 | 9.773 | 11.20 | 3,230,265 | +0.88(+8.52%) |
Mar 16, 2020 | 9.986 | 12.07 | 9.830 | 10.32 | 3,278,324 | -1.64(-13.70%) |
Mar 13, 2020 | 9.468 | 12.03 | 8.626 | 11.96 | 4,608,453 | +3.20(+36.48%) |
Mar 12, 2020 | 9.894 | 9.951 | 8.060 | 8.761 | 3,428,354 | -2.01(-18.63%) |
Mar 11, 2020 | 11.47 | 11.57 | 10.64 | 10.77 | 2,313,609 | -1.11(-9.34%) |
Mar 10, 2020 | 13.05 | 13.06 | 10.76 | 11.88 | 3,192,729 | -0.27(-2.22%) |
Mar 09, 2020 | 12.04 | 13.64 | 11.90 | 12.15 | 3,045,612 | -1.82(-13.01%) |
Mar 06, 2020 | 13.54 | 14.50 | 12.95 | 13.96 | 1,825,255 | -0.13(-0.94%) |
Mar 05, 2020 | 14.77 | 15.02 | 13.71 | 14.10 | 2,490,770 | -1.01(-6.66%) |
Mar 04, 2020 | 15.72 | 15.80 | 14.98 | 15.10 | 1,392,621 | -0.34(-2.20%) |
Mar 03, 2020 | 16.06 | 16.42 | 15.19 | 15.44 | 1,294,221 | -0.59(-3.69%) |
Mar 02, 2020 | 16.54 | 16.56 | 15.15 | 16.03 | 1,653,779 | -0.30(-1.86%) |
Feb 28, 2020 | 15.90 | 16.77 | 15.77 | 16.34 | 1,909,447 | -0.10(-0.60%) |
Feb 27, 2020 | 16.51 | 17.29 | 15.93 | 16.44 | 1,935,702 | -0.39(-2.29%) |
Feb 26, 2020 | 17.90 | 17.93 | 16.82 | 16.82 | 1,822,745 | -0.95(-5.32%) |
Feb 25, 2020 | 18.45 | 18.53 | 17.50 | 17.77 | 1,004,101 | -0.67(-3.61%) |
Feb 24, 2020 | 18.78 | 18.92 | 18.39 | 18.43 | 1,285,158 | -0.84(-4.38%) |
Feb 21, 2020 | 19.42 | 19.42 | 18.59 | 19.28 | 1,433,756 | -0.34(-1.71%) |
Feb 20, 2020 | 18.58 | 19.93 | 18.28 | 19.61 | 2,493,224 | +0.50(+2.60%) |
Feb 19, 2020 | 18.68 | 19.19 | 18.50 | 19.11 | 1,336,194 | +0.53(+2.86%) |
Feb 18, 2020 | 18.85 | 19.00 | 18.48 | 18.58 | 1,057,736 | -0.34(-1.77%) |
Feb 14, 2020 | 19.14 | 19.23 | 18.75 | 18.92 | 588,666 | -0.18(-0.94%) |
Feb 13, 2020 | 19.29 | 19.57 | 19.01 | 19.10 | 783,530 | -0.27(-1.41%) |
Feb 12, 2020 | 19.81 | 19.94 | 19.26 | 19.37 | 799,542 | -0.23(-1.20%) |
Feb 11, 2020 | 19.69 | 19.88 | 19.44 | 19.61 | 709,834 | +0.13(+0.69%) |
Feb 10, 2020 | 18.86 | 19.84 | 18.73 | 19.47 | 1,201,267 | +0.51(+2.68%) |
Feb 07, 2020 | 18.73 | 19.08 | 18.55 | 18.96 | 758,721 | +0.15(+0.80%) |
Feb 06, 2020 | 19.38 | 19.49 | 18.78 | 18.81 | 935,715 | -0.56(-2.91%) |
Feb 05, 2020 | 19.09 | 19.52 | 19.09 | 19.38 | 870,285 | +0.54(+2.88%) |
Feb 04, 2020 | 19.18 | 19.32 | 18.69 | 18.83 | 1,012,672 | -0.30(-1.58%) |
Feb 03, 2020 | 19.57 | 19.57 | 18.99 | 19.14 | 1,240,679 | -0.22(-1.13%) |
Jan 31, 2020 | 19.47 | 19.59 | 19.01 | 19.36 | 1,180,372 | -0.39(-1.95%) |
Jan 30, 2020 | 19.24 | 19.78 | 19.13 | 19.74 | 828,247 | +0.34(+1.73%) |
Jan 29, 2020 | 19.88 | 20.04 | 19.40 | 19.41 | 1,080,750 | -0.43(-2.14%) |
Jan 28, 2020 | 19.58 | 20.05 | 19.51 | 19.83 | 733,054 | +0.35(+1.78%) |
Jan 27, 2020 | 19.95 | 19.95 | 19.46 | 19.48 | 1,102,149 | -0.80(-3.94%) |
Jan 24, 2020 | 20.47 | 20.47 | 20.04 | 20.28 | 719,739 | -0.21(-1.01%) |
Jan 23, 2020 | 20.69 | 20.69 | 20.37 | 20.49 | 800,193 | -0.30(-1.43%) |
Jan 22, 2020 | 20.78 | 20.95 | 20.50 | 20.79 | 1,228,056 | +0.03(+0.16%) |
Jan 21, 2020 | 20.81 | 21.02 | 20.30 | 20.75 | 1,330,540 | -0.18(-0.88%) |
Jan 17, 2020 | 21.42 | 21.42 | 20.85 | 20.94 | 1,384,045 | -0.49(-2.27%) |
Jan 16, 2020 | 21.89 | 21.94 | 21.35 | 21.42 | 1,092,586 | -0.27(-1.26%) |
Jan 15, 2020 | 22.00 | 22.09 | 21.49 | 21.70 | 1,410,829 | -0.43(-1.95%) |
Jan 14, 2020 | 22.46 | 22.46 | 21.85 | 22.13 | 1,344,255 | -0.43(-1.91%) |
Jan 13, 2020 | 22.54 | 22.75 | 22.38 | 22.56 | 774,951 | +0.04(+0.17%) |
Jan 10, 2020 | 22.64 | 22.78 | 22.47 | 22.52 | 794,306 | -0.11(-0.49%) |
Jan 09, 2020 | 22.45 | 22.64 | 22.13 | 22.63 | 944,634 | +0.24(+1.07%) |
Jan 08, 2020 | 22.76 | 22.76 | 22.35 | 22.39 | 932,687 | -0.37(-1.65%) |
Jan 07, 2020 | 22.31 | 22.85 | 22.28 | 22.77 | 746,892 | +0.35(+1.55%) |
Jan 06, 2020 | 22.51 | 22.79 | 22.32 | 22.42 | 924,299 | -0.16(-0.72%) |
Jan 03, 2020 | 22.72 | 22.82 | 22.28 | 22.58 | 1,365,627 | -0.13(-0.59%) |
Jan 02, 2020 | 22.65 | 22.84 | 22.38 | 22.72 | 814,119 | +0.11(+0.47%) |
Dec 31, 2019 | 22.37 | 22.65 | 22.37 | 22.61 | 753,178 | +0.23(+1.05%) |
Dec 30, 2019 | 22.58 | 22.71 | 22.37 | 22.37 | 800,134 | -0.22(-0.99%) |
Dec 27, 2019 | 22.96 | 23.06 | 22.56 | 22.60 | 948,983 | -0.35(-1.54%) |
Dec 26, 2019 | 22.93 | 23.27 | 22.93 | 22.95 | 580,508 | -0.02(-0.10%) |
Dec 24, 2019 | 23.11 | 23.12 | 22.87 | 22.97 | 308,102 | -0.02(-0.10%) |
Dec 23, 2019 | 23.13 | 23.20 | 22.92 | 23.00 | 711,626 | -0.20(-0.87%) |
Dec 20, 2019 | 23.05 | 23.29 | 22.93 | 23.20 | 1,943,743 | +0.18(+0.78%) |
Dec 19, 2019 | 23.22 | 23.47 | 22.86 | 23.02 | 903,780 | -0.22(-0.96%) |
Dec 18, 2019 | 23.17 | 23.52 | 23.17 | 23.24 | 948,437 | +0.07(+0.29%) |
Dec 17, 2019 | 23.91 | 24.01 | 22.99 | 23.17 | 1,389,569 | -0.77(-3.20%) |
Dec 16, 2019 | 23.32 | 24.09 | 23.28 | 23.94 | 985,403 | +0.68(+2.91%) |
Dec 13, 2019 | 23.41 | 23.60 | 22.96 | 23.26 | 920,908 | -0.02(-0.10%) |
Dec 12, 2019 | 23.25 | 23.69 | 23.16 | 23.29 | 745,598 | +0.02(+0.07%) |
Dec 11, 2019 | 23.39 | 23.79 | 23.14 | 23.27 | 691,211 | -0.12(-0.50%) |
Dec 10, 2019 | 22.89 | 23.44 | 22.78 | 23.39 | 762,968 | +0.49(+2.12%) |
Dec 09, 2019 | 23.59 | 23.69 | 22.85 | 22.90 | 1,069,069 | -0.85(-3.58%) |
Dec 06, 2019 | 23.66 | 24.06 | 23.66 | 23.75 | 1,023,192 | +0.10(+0.40%) |
Dec 05, 2019 | 23.76 | 23.97 | 23.62 | 23.66 | 949,786 | -0.10(-0.42%) |
Dec 04, 2019 | 23.85 | 24.10 | 23.68 | 23.76 | 714,185 | +0.00(+0.00%) |
Dec 03, 2019 | 24.34 | 24.38 | 23.59 | 23.76 | 926,357 | -0.81(-3.30%) |
Dec 02, 2019 | 24.33 | 24.77 | 24.33 | 24.57 | 669,025 | +0.30(+1.24%) |
Nov 29, 2019 | 24.49 | 24.61 | 24.25 | 24.27 | 381,596 | -0.36(-1.48%) |
Nov 27, 2019 | 25.08 | 25.13 | 24.35 | 24.63 | 919,120 | -0.42(-1.67%) |
Nov 26, 2019 | 25.25 | 25.43 | 25.04 | 25.05 | 1,018,553 | -0.18(-0.71%) |
Nov 25, 2019 | 25.37 | 25.57 | 25.17 | 25.23 | 669,552 | -0.10(-0.40%) |
Nov 22, 2019 | 25.58 | 25.72 | 25.10 | 25.33 | 844,732 | -0.13(-0.51%) |
Nov 21, 2019 | 25.08 | 25.65 | 24.98 | 25.46 | 1,062,437 | +0.44(+1.74%) |
Nov 20, 2019 | 25.03 | 25.27 | 24.79 | 25.02 | 1,002,156 | -0.02(-0.09%) |
Nov 19, 2019 | 25.31 | 25.31 | 24.79 | 25.04 | 927,605 | -0.29(-1.13%) |
Nov 18, 2019 | 25.96 | 26.03 | 25.11 | 25.33 | 976,258 | -0.69(-2.64%) |
Nov 15, 2019 | 26.49 | 26.53 | 25.91 | 26.02 | 640,881 | -0.19(-0.73%) |
Nov 14, 2019 | 26.03 | 26.31 | 25.91 | 26.21 | 553,564 | +0.18(+0.71%) |
Nov 13, 2019 | 26.00 | 26.27 | 25.95 | 26.02 | 539,754 | -0.13(-0.51%) |
Nov 12, 2019 | 26.42 | 26.71 | 26.02 | 26.16 | 640,158 | -0.09(-0.34%) |
Nov 11, 2019 | 26.10 | 26.59 | 25.98 | 26.24 | 557,843 | -0.05(-0.19%) |
Nov 08, 2019 | 26.34 | 26.41 | 26.00 | 26.30 | 439,711 | -0.08(-0.32%) |
Nov 07, 2019 | 26.33 | 26.75 | 26.22 | 26.38 | 578,034 | +0.29(+1.11%) |
Nov 06, 2019 | 26.52 | 26.61 | 25.80 | 26.09 | 788,051 | -0.60(-2.26%) |
Nov 05, 2019 | 26.51 | 26.84 | 26.32 | 26.69 | 793,485 | +0.26(+0.99%) |
Nov 04, 2019 | 26.50 | 26.84 | 26.34 | 26.43 | 905,455 | +0.18(+0.68%) |
Nov 01, 2019 | 26.22 | 26.46 | 25.91 | 26.25 | 923,948 | +0.18(+0.69%) |
Oct 31, 2019 | 25.68 | 26.15 | 25.44 | 26.07 | 1,245,855 | +0.40(+1.54%) |
Oct 30, 2019 | 26.29 | 26.31 | 25.33 | 25.68 | 1,170,840 | -0.65(-2.46%) |
Oct 29, 2019 | 25.97 | 26.63 | 25.92 | 26.32 | 957,232 | +0.42(+1.63%) |
Oct 28, 2019 | 25.33 | 26.23 | 25.33 | 25.90 | 1,236,155 | +0.84(+3.33%) |
Oct 25, 2019 | 24.34 | 25.26 | 24.20 | 25.07 | 1,040,750 | +0.62(+2.54%) |
Oct 24, 2019 | 25.02 | 25.61 | 23.49 | 24.44 | 2,079,449 | -0.07(-0.29%) |
Oct 23, 2019 | 24.52 | 24.71 | 24.17 | 24.52 | 977,583 | -0.07(-0.27%) |
Oct 22, 2019 | 24.97 | 25.08 | 24.51 | 24.58 | 721,366 | -0.41(-1.65%) |
Oct 21, 2019 | 24.63 | 25.11 | 24.53 | 24.99 | 695,082 | +0.65(+2.69%) |
Oct 18, 2019 | 24.13 | 24.54 | 24.00 | 24.34 | 767,558 | +0.02(+0.09%) |
Oct 17, 2019 | 23.84 | 24.36 | 23.77 | 24.32 | 480,082 | +0.63(+2.65%) |
Oct 16, 2019 | 23.95 | 24.16 | 23.65 | 23.69 | 409,786 | -0.38(-1.60%) |
Oct 15, 2019 | 23.75 | 24.45 | 23.63 | 24.08 | 783,132 | +0.37(+1.55%) |
Oct 14, 2019 | 23.82 | 24.03 | 23.66 | 23.71 | 478,297 | -0.35(-1.44%) |
Oct 11, 2019 | 24.39 | 24.71 | 24.04 | 24.05 | 582,216 | -0.11(-0.45%) |
Oct 10, 2019 | 23.83 | 24.29 | 23.70 | 24.16 | 645,514 | +0.57(+2.40%) |
Oct 09, 2019 | 23.76 | 23.84 | 23.33 | 23.60 | 801,359 | +0.19(+0.80%) |
Oct 08, 2019 | 23.23 | 23.68 | 23.10 | 23.41 | 582,291 | -0.01(-0.05%) |
Oct 07, 2019 | 23.70 | 24.08 | 23.29 | 23.42 | 793,202 | -0.34(-1.43%) |
Oct 04, 2019 | 23.60 | 23.89 | 23.33 | 23.76 | 544,566 | +0.45(+1.91%) |
Oct 03, 2019 | 22.96 | 23.33 | 22.63 | 23.32 | 720,655 | +0.19(+0.83%) |
Oct 02, 2019 | 23.75 | 23.79 | 22.82 | 23.12 | 809,653 | -0.82(-3.42%) |
Oct 01, 2019 | 24.40 | 24.54 | 23.90 | 23.94 | 1,103,437 | -0.26(-1.09%) |
Sep 30, 2019 | 24.25 | 24.42 | 24.12 | 24.21 | 819,109 | -0.14(-0.56%) |
Sep 27, 2019 | 24.43 | 24.64 | 24.22 | 24.34 | 665,702 | -0.15(-0.63%) |
Sep 26, 2019 | 24.22 | 24.53 | 23.97 | 24.50 | 688,970 | +0.14(+0.56%) |
Sep 25, 2019 | 23.64 | 24.49 | 23.64 | 24.36 | 576,739 | +0.68(+2.85%) |
Sep 24, 2019 | 24.47 | 24.56 | 23.61 | 23.69 | 659,494 | -0.93(-3.80%) |
Sep 23, 2019 | 24.51 | 24.69 | 24.20 | 24.62 | 1,004,886 | -0.18(-0.73%) |
Sep 20, 2019 | 24.44 | 24.93 | 24.40 | 24.80 | 1,777,569 | +0.52(+2.13%) |
Sep 19, 2019 | 24.26 | 24.45 | 23.99 | 24.28 | 978,083 | +0.23(+0.96%) |
Sep 18, 2019 | 24.00 | 24.20 | 23.58 | 24.05 | 1,765,887 | +0.03(+0.11%) |
Sep 17, 2019 | 23.82 | 24.25 | 23.55 | 24.03 | 1,057,545 | +0.13(+0.55%) |
Sep 16, 2019 | 22.82 | 24.14 | 22.82 | 23.89 | 2,048,856 | +1.33(+5.87%) |
Sep 13, 2019 | 22.57 | 23.10 | 22.50 | 22.57 | 1,112,959 | +0.02(+0.07%) |
Sep 12, 2019 | 22.44 | 22.72 | 22.11 | 22.55 | 1,065,174 | -0.19(-0.82%) |
Sep 11, 2019 | 23.51 | 23.82 | 22.41 | 22.74 | 1,583,032 | -0.62(-2.66%) |
Sep 10, 2019 | 22.84 | 23.92 | 22.82 | 23.36 | 1,540,152 | +0.27(+1.17%) |
Sep 09, 2019 | 22.62 | 23.11 | 22.45 | 23.09 | 1,144,547 | +0.67(+2.97%) |
Sep 06, 2019 | 22.16 | 22.69 | 22.10 | 22.43 | 1,355,776 | +0.29(+1.32%) |
Sep 05, 2019 | 22.43 | 22.83 | 22.12 | 22.13 | 1,127,761 | +0.06(+0.27%) |
Sep 04, 2019 | 22.45 | 22.53 | 21.92 | 22.07 | 942,104 | -0.24(-1.08%) |
Sep 03, 2019 | 21.57 | 22.39 | 21.46 | 22.32 | 1,001,263 | +0.45(+2.04%) |
Aug 30, 2019 | 21.58 | 21.99 | 21.45 | 21.87 | 2,299,036 | +0.48(+2.24%) |
Aug 29, 2019 | 21.33 | 21.82 | 21.13 | 21.39 | 1,146,700 | +0.18(+0.83%) |
Aug 28, 2019 | 21.83 | 21.91 | 21.12 | 21.22 | 1,290,948 | -0.78(-3.52%) |
Aug 27, 2019 | 22.40 | 22.62 | 21.92 | 21.99 | 594,873 | -0.30(-1.33%) |
Aug 26, 2019 | 22.20 | 22.50 | 22.09 | 22.29 | 581,541 | +0.24(+1.07%) |
Aug 23, 2019 | 23.17 | 23.28 | 21.98 | 22.05 | 831,218 | -1.30(-5.58%) |
Aug 22, 2019 | 23.15 | 23.67 | 22.87 | 23.36 | 1,138,968 | +0.24(+1.02%) |
Aug 21, 2019 | 23.58 | 23.67 | 22.86 | 23.12 | 1,103,815 | -0.13(-0.54%) |
Aug 20, 2019 | 23.49 | 23.77 | 23.22 | 23.25 | 1,175,767 | -0.30(-1.28%) |
Aug 19, 2019 | 23.44 | 23.75 | 23.37 | 23.55 | 1,353,432 | +0.42(+1.83%) |
Aug 16, 2019 | 22.89 | 23.36 | 22.89 | 23.12 | 914,158 | +0.41(+1.79%) |
Aug 15, 2019 | 24.38 | 24.44 | 22.54 | 22.72 | 1,552,122 | -1.74(-7.10%) |
Aug 14, 2019 | 24.49 | 24.84 | 24.38 | 24.45 | 1,110,405 | -0.58(-2.33%) |
Aug 13, 2019 | 24.47 | 25.29 | 24.42 | 25.04 | 986,301 | +0.58(+2.38%) |
Aug 12, 2019 | 24.84 | 25.18 | 24.39 | 24.45 | 1,441,119 | -0.53(-2.13%) |
Aug 09, 2019 | 25.87 | 26.05 | 24.57 | 24.99 | 1,202,628 | -0.96(-3.69%) |
Aug 08, 2019 | 25.90 | 26.20 | 25.73 | 25.94 | 1,347,742 | +0.27(+1.07%) |
Aug 07, 2019 | 26.34 | 26.43 | 25.36 | 25.67 | 1,530,185 | -1.10(-4.13%) |
Aug 06, 2019 | 26.98 | 27.09 | 26.46 | 26.77 | 616,611 | +0.11(+0.41%) |
Aug 05, 2019 | 26.56 | 26.93 | 26.18 | 26.67 | 1,263,860 | -0.44(-1.62%) |
Aug 02, 2019 | 27.58 | 27.63 | 27.04 | 27.10 | 1,439,989 | -0.48(-1.73%) |
Aug 01, 2019 | 28.56 | 28.78 | 27.53 | 27.58 | 1,611,219 | -1.16(-4.05%) |
Jul 31, 2019 | 28.50 | 29.25 | 28.34 | 28.75 | 1,215,020 | +0.24(+0.86%) |
Jul 30, 2019 | 28.55 | 28.77 | 28.09 | 28.50 | 1,633,811 | -0.49(-1.68%) |
Jul 29, 2019 | 29.85 | 30.08 | 28.99 | 28.99 | 1,409,455 | -0.89(-2.99%) |
Jul 26, 2019 | 29.21 | 30.03 | 29.08 | 29.89 | 844,382 | +0.82(+2.83%) |
Jul 25, 2019 | 29.60 | 29.73 | 27.91 | 29.06 | 1,240,754 | -0.61(-2.06%) |
Jul 24, 2019 | 29.21 | 29.77 | 29.02 | 29.67 | 829,121 | +0.47(+1.60%) |
Jul 23, 2019 | 29.30 | 29.40 | 28.95 | 29.21 | 639,159 | +0.13(+0.45%) |
Jul 22, 2019 | 29.41 | 29.61 | 28.91 | 29.08 | 1,052,950 | -0.15(-0.52%) |
Jul 19, 2019 | 29.36 | 29.66 | 29.21 | 29.23 | 779,770 | -0.11(-0.39%) |
Jul 18, 2019 | 28.76 | 29.42 | 28.76 | 29.34 | 685,829 | +0.50(+1.75%) |
Jul 17, 2019 | 28.98 | 29.21 | 28.58 | 28.84 | 767,452 | -0.21(-0.71%) |
Jul 16, 2019 | 29.06 | 29.39 | 28.88 | 29.05 | 722,953 | +0.02(+0.06%) |
Jul 15, 2019 | 28.67 | 29.06 | 28.55 | 29.03 | 588,254 | +0.38(+1.34%) |
Jul 12, 2019 | 28.71 | 29.12 | 28.40 | 28.64 | 656,270 | +0.09(+0.32%) |
Jul 11, 2019 | 28.43 | 28.61 | 28.25 | 28.55 | 724,180 | +0.19(+0.67%) |
Jul 10, 2019 | 28.21 | 28.59 | 28.07 | 28.36 | 868,117 | +0.43(+1.53%) |
Jul 09, 2019 | 28.04 | 28.31 | 27.74 | 27.94 | 1,280,012 | +0.01(+0.02%) |
Jul 08, 2019 | 27.76 | 28.16 | 27.71 | 27.93 | 984,933 | +0.22(+0.80%) |
Jul 05, 2019 | 27.34 | 27.81 | 27.24 | 27.71 | 487,172 | +0.19(+0.69%) |
Jul 03, 2019 | 27.46 | 27.62 | 27.26 | 27.52 | 313,828 | +0.09(+0.32%) |
Jul 02, 2019 | 27.05 | 27.44 | 26.75 | 27.43 | 1,094,603 | +0.35(+1.28%) |
Jul 01, 2019 | 27.34 | 27.50 | 27.00 | 27.08 | 861,096 | +0.01(+0.02%) |
Jun 28, 2019 | 26.97 | 27.31 | 26.87 | 27.08 | 3,972,141 | +0.18(+0.68%) |
Jun 27, 2019 | 26.45 | 27.03 | 26.45 | 26.90 | 1,116,554 | +0.52(+1.97%) |
Jun 26, 2019 | 26.46 | 26.69 | 26.27 | 26.38 | 807,448 | +0.16(+0.62%) |
Jun 25, 2019 | 25.96 | 26.45 | 25.93 | 26.21 | 809,704 | +0.34(+1.30%) |
Jun 24, 2019 | 26.21 | 26.27 | 25.82 | 25.88 | 849,091 | -0.45(-1.71%) |
Jun 21, 2019 | 25.96 | 27.08 | 25.76 | 26.33 | 2,583,913 | +0.40(+1.52%) |
Jun 20, 2019 | 25.74 | 26.16 | 25.73 | 25.93 | 1,222,654 | +0.40(+1.55%) |
Jun 19, 2019 | 25.23 | 25.73 | 25.09 | 25.54 | 834,578 | +0.32(+1.29%) |
Jun 18, 2019 | 24.92 | 25.59 | 24.86 | 25.21 | 744,278 | +0.30(+1.22%) |
Jun 17, 2019 | 24.58 | 24.97 | 24.52 | 24.91 | 628,158 | +0.22(+0.88%) |
Jun 14, 2019 | 24.58 | 24.76 | 24.07 | 24.69 | 703,159 | +0.08(+0.31%) |
Jun 13, 2019 | 24.33 | 24.71 | 24.33 | 24.61 | 654,686 | +0.61(+2.53%) |
Jun 12, 2019 | 24.12 | 24.32 | 23.97 | 24.01 | 592,623 | -0.18(-0.76%) |
Jun 11, 2019 | 24.36 | 24.53 | 24.05 | 24.19 | 654,459 | -0.02(-0.09%) |
Jun 10, 2019 | 24.34 | 24.81 | 24.15 | 24.21 | 824,419 | +0.02(+0.09%) |
Jun 07, 2019 | 24.33 | 24.45 | 24.12 | 24.19 | 691,898 | -0.04(-0.18%) |
Jun 06, 2019 | 24.93 | 25.12 | 23.82 | 24.24 | 953,472 | -0.67(-2.68%) |
Jun 05, 2019 | 24.69 | 25.12 | 24.27 | 24.90 | 981,966 | +0.16(+0.63%) |
Jun 04, 2019 | 23.88 | 24.89 | 23.79 | 24.74 | 922,383 | +1.09(+4.63%) |
Jun 03, 2019 | 23.09 | 23.66 | 23.03 | 23.65 | 782,480 | +0.64(+2.80%) |
May 31, 2019 | 23.35 | 23.54 | 22.90 | 23.01 | 818,537 | -0.74(-3.12%) |
May 30, 2019 | 23.95 | 24.28 | 23.67 | 23.75 | 580,517 | -0.25(-1.06%) |
May 29, 2019 | 23.62 | 24.04 | 23.43 | 24.00 | 601,789 | +0.16(+0.68%) |
May 28, 2019 | 24.06 | 24.22 | 23.71 | 23.84 | 745,260 | -0.20(-0.83%) |
May 24, 2019 | 24.13 | 24.17 | 23.67 | 24.04 | 825,552 | +0.21(+0.86%) |
May 23, 2019 | 24.62 | 24.63 | 23.60 | 23.83 | 1,324,349 | -1.31(-5.21%) |
May 22, 2019 | 25.97 | 26.43 | 25.12 | 25.15 | 1,586,124 | -0.45(-1.76%) |
May 21, 2019 | 25.32 | 25.73 | 25.24 | 25.60 | 763,082 | +0.47(+1.88%) |
May 20, 2019 | 25.09 | 25.34 | 24.88 | 25.12 | 629,177 | -0.09(-0.37%) |
May 17, 2019 | 25.10 | 25.45 | 25.10 | 25.22 | 1,211,192 | -0.06(-0.26%) |
May 16, 2019 | 24.48 | 25.34 | 24.41 | 25.28 | 1,205,369 | +0.84(+3.46%) |
May 15, 2019 | 23.99 | 24.47 | 23.79 | 24.44 | 800,202 | +0.27(+1.12%) |
May 14, 2019 | 23.72 | 24.25 | 23.72 | 24.17 | 779,899 | +0.53(+2.22%) |
May 13, 2019 | 23.59 | 23.92 | 23.52 | 23.64 | 976,548 | -0.30(-1.24%) |
May 10, 2019 | 23.69 | 24.08 | 23.40 | 23.94 | 940,746 | +0.18(+0.75%) |
May 09, 2019 | 23.83 | 23.98 | 23.28 | 23.76 | 789,613 | -0.21(-0.86%) |
May 08, 2019 | 24.21 | 24.22 | 23.80 | 23.96 | 959,854 | -0.29(-1.18%) |
May 07, 2019 | 23.99 | 24.33 | 23.50 | 24.25 | 862,955 | -0.11(-0.44%) |
May 06, 2019 | 24.10 | 24.51 | 23.99 | 24.36 | 730,889 | -0.06(-0.24%) |
May 03, 2019 | 24.02 | 24.48 | 23.91 | 24.42 | 731,219 | +0.65(+2.73%) |
May 02, 2019 | 23.87 | 23.97 | 23.29 | 23.77 | 989,756 | -0.06(-0.27%) |
May 01, 2019 | 24.27 | 24.59 | 23.80 | 23.83 | 1,020,293 | -0.46(-1.89%) |
Apr 30, 2019 | 24.41 | 24.66 | 24.15 | 24.29 | 1,401,065 | +0.15(+0.64%) |
Apr 29, 2019 | 24.31 | 24.40 | 23.97 | 24.14 | 947,732 | -0.17(-0.68%) |
Apr 26, 2019 | 24.41 | 24.42 | 23.53 | 24.30 | 1,626,002 | -0.10(-0.41%) |
Apr 25, 2019 | 22.51 | 24.62 | 22.37 | 24.40 | 3,058,653 | +2.17(+9.77%) |
Apr 24, 2019 | 22.88 | 22.92 | 22.02 | 22.23 | 1,111,530 | -0.55(-2.43%) |
Apr 23, 2019 | 23.02 | 23.02 | 22.45 | 22.78 | 831,386 | -0.20(-0.86%) |
Apr 22, 2019 | 22.83 | 23.17 | 22.67 | 22.98 | 621,508 | +0.35(+1.55%) |
Apr 18, 2019 | 22.95 | 22.99 | 22.41 | 22.63 | 604,775 | -0.32(-1.39%) |
Apr 17, 2019 | 23.03 | 23.19 | 22.89 | 22.95 | 532,352 | -0.08(-0.35%) |
Apr 16, 2019 | 22.87 | 23.11 | 22.57 | 23.03 | 769,247 | +0.14(+0.61%) |
Apr 15, 2019 | 23.29 | 23.31 | 22.77 | 22.89 | 743,552 | -0.41(-1.76%) |
Apr 12, 2019 | 23.36 | 23.55 | 23.01 | 23.30 | 630,686 | +0.21(+0.90%) |
Apr 11, 2019 | 22.95 | 23.35 | 22.86 | 23.09 | 699,971 | +0.04(+0.18%) |
Apr 10, 2019 | 22.40 | 23.18 | 22.32 | 23.05 | 819,732 | +0.80(+3.61%) |
Apr 09, 2019 | 22.91 | 22.98 | 22.16 | 22.25 | 1,079,787 | -0.75(-3.27%) |
Apr 08, 2019 | 23.25 | 23.39 | 22.86 | 23.00 | 977,249 | -0.09(-0.37%) |
Apr 05, 2019 | 22.66 | 23.08 | 22.54 | 23.08 | 751,791 | +0.33(+1.45%) |
Apr 04, 2019 | 22.48 | 22.76 | 22.36 | 22.75 | 545,493 | +0.35(+1.54%) |
Apr 03, 2019 | 22.49 | 22.70 | 22.34 | 22.41 | 529,483 | +0.09(+0.41%) |
Apr 02, 2019 | 22.27 | 22.42 | 21.94 | 22.32 | 932,392 | +0.06(+0.26%) |