Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.59 | 19.08 | 18.27 | 18.64 | 3,521,271 | -0.39(-2.07%) |
Feb 27, 2020 | 19.32 | 19.89 | 19.03 | 19.03 | 2,011,350 | -0.61(-3.13%) |
Feb 26, 2020 | 20.12 | 20.38 | 19.59 | 19.65 | 2,082,382 | -0.33(-1.67%) |
Feb 25, 2020 | 20.51 | 20.72 | 19.94 | 19.98 | 2,494,699 | -0.57(-2.78%) |
Feb 24, 2020 | 20.38 | 20.82 | 20.34 | 20.55 | 2,136,514 | -0.27(-1.31%) |
Feb 21, 2020 | 21.05 | 21.27 | 20.82 | 20.82 | 1,934,089 | -0.18(-0.86%) |
Feb 20, 2020 | 20.45 | 21.04 | 20.45 | 21.00 | 2,243,825 | +0.47(+2.30%) |
Feb 19, 2020 | 21.25 | 21.29 | 20.47 | 20.53 | 2,114,919 | -0.62(-2.93%) |
Feb 18, 2020 | 20.93 | 21.27 | 20.93 | 21.15 | 1,989,289 | +0.07(+0.33%) |
Feb 14, 2020 | 21.26 | 21.27 | 20.90 | 21.08 | 1,838,337 | -0.21(-0.98%) |
Feb 13, 2020 | 21.40 | 21.54 | 21.24 | 21.29 | 1,253,825 | -0.04(-0.20%) |
Feb 12, 2020 | 21.67 | 21.74 | 21.31 | 21.33 | 1,764,060 | -0.30(-1.37%) |
Feb 11, 2020 | 21.58 | 21.83 | 21.53 | 21.63 | 1,288,379 | +0.10(+0.49%) |
Feb 10, 2020 | 21.38 | 21.53 | 21.26 | 21.53 | 1,645,110 | +0.08(+0.37%) |
Feb 07, 2020 | 21.72 | 21.80 | 21.40 | 21.45 | 1,302,313 | -0.26(-1.21%) |
Feb 06, 2020 | 22.48 | 22.60 | 21.53 | 21.71 | 2,057,384 | -0.58(-2.62%) |
Feb 05, 2020 | 22.08 | 22.38 | 22.04 | 22.29 | 1,342,491 | +0.34(+1.55%) |
Feb 04, 2020 | 22.01 | 22.47 | 21.90 | 21.95 | 2,184,481 | +0.17(+0.80%) |
Feb 03, 2020 | 21.47 | 21.97 | 21.46 | 21.78 | 1,716,962 | +0.40(+1.88%) |
Jan 31, 2020 | 21.61 | 21.70 | 21.38 | 21.38 | 1,918,643 | -0.36(-1.65%) |
Jan 30, 2020 | 21.39 | 21.75 | 21.38 | 21.74 | 973,288 | +0.21(+0.97%) |
Jan 29, 2020 | 21.66 | 21.75 | 21.49 | 21.53 | 1,379,710 | -0.14(-0.64%) |
Jan 28, 2020 | 21.77 | 21.90 | 21.64 | 21.67 | 1,200,076 | -0.02(-0.08%) |
Jan 27, 2020 | 21.52 | 21.81 | 21.41 | 21.68 | 1,277,914 | -0.10(-0.44%) |
Jan 24, 2020 | 22.07 | 22.08 | 21.68 | 21.78 | 1,358,332 | -0.26(-1.19%) |
Jan 23, 2020 | 21.89 | 22.15 | 21.60 | 22.04 | 1,625,097 | +0.15(+0.68%) |
Jan 22, 2020 | 21.85 | 21.95 | 21.78 | 21.89 | 1,722,743 | +0.12(+0.56%) |
Jan 21, 2020 | 21.88 | 21.95 | 21.73 | 21.77 | 1,020,647 | -0.14(-0.64%) |
Jan 17, 2020 | 22.00 | 22.07 | 21.82 | 21.91 | 1,091,637 | +0.02(+0.08%) |
Jan 16, 2020 | 21.70 | 21.89 | 21.62 | 21.89 | 1,910,343 | +0.36(+1.66%) |
Jan 15, 2020 | 21.46 | 21.67 | 21.43 | 21.53 | 2,145,951 | +0.05(+0.24%) |
Jan 14, 2020 | 21.39 | 21.49 | 21.32 | 21.48 | 2,273,152 | +0.00(+0.00%) |
Jan 13, 2020 | 21.49 | 21.60 | 21.41 | 21.48 | 1,635,161 | -0.02(-0.08%) |
Jan 10, 2020 | 21.67 | 21.69 | 21.42 | 21.50 | 993,689 | -0.22(-1.01%) |
Jan 09, 2020 | 21.59 | 21.77 | 21.53 | 21.72 | 1,667,969 | +0.34(+1.59%) |
Jan 08, 2020 | 21.39 | 21.47 | 21.33 | 21.38 | 1,500,756 | -0.01(-0.04%) |
Jan 07, 2020 | 21.35 | 21.54 | 21.28 | 21.39 | 988,652 | -0.14(-0.65%) |
Jan 06, 2020 | 21.49 | 21.58 | 21.38 | 21.53 | 1,313,790 | -0.12(-0.56%) |
Jan 03, 2020 | 21.47 | 21.85 | 21.40 | 21.65 | 1,557,895 | -0.12(-0.56%) |
Jan 02, 2020 | 22.04 | 22.07 | 21.61 | 21.77 | 877,039 | -0.19(-0.87%) |
Dec 31, 2019 | 21.92 | 22.02 | 21.86 | 21.96 | 987,503 | +0.04(+0.20%) |
Dec 30, 2019 | 22.07 | 22.22 | 21.92 | 21.92 | 716,815 | -0.14(-0.63%) |
Dec 27, 2019 | 21.89 | 22.15 | 21.84 | 22.06 | 1,225,099 | +0.24(+1.08%) |
Dec 26, 2019 | 21.98 | 22.08 | 21.77 | 21.82 | 712,602 | -0.12(-0.56%) |
Dec 24, 2019 | 21.96 | 22.00 | 21.82 | 21.94 | 580,358 | -0.01(-0.04%) |
Dec 23, 2019 | 22.19 | 22.19 | 21.90 | 21.95 | 1,039,166 | -0.19(-0.87%) |
Dec 20, 2019 | 22.21 | 22.36 | 22.12 | 22.15 | 3,469,206 | -0.04(-0.20%) |
Dec 19, 2019 | 22.48 | 22.48 | 22.11 | 22.19 | 1,552,689 | -0.29(-1.28%) |
Dec 18, 2019 | 22.75 | 22.77 | 22.39 | 22.48 | 1,624,741 | -0.20(-0.89%) |
Dec 17, 2019 | 22.71 | 22.73 | 22.55 | 22.68 | 1,169,640 | -0.03(-0.11%) |
Dec 16, 2019 | 22.70 | 22.77 | 22.48 | 22.70 | 1,235,892 | +0.06(+0.27%) |
Dec 13, 2019 | 22.65 | 22.70 | 22.53 | 22.64 | 1,234,264 | -0.04(-0.19%) |
Dec 12, 2019 | 22.61 | 22.97 | 22.58 | 22.69 | 1,027,867 | +0.07(+0.31%) |
Dec 11, 2019 | 22.54 | 22.67 | 22.49 | 22.62 | 885,691 | +0.09(+0.39%) |
Dec 10, 2019 | 22.32 | 22.56 | 22.26 | 22.53 | 990,845 | +0.20(+0.90%) |
Dec 09, 2019 | 22.20 | 22.44 | 22.13 | 22.33 | 946,115 | +0.12(+0.55%) |
Dec 06, 2019 | 22.27 | 22.43 | 22.15 | 22.21 | 804,895 | +0.10(+0.47%) |
Dec 05, 2019 | 22.11 | 22.19 | 21.97 | 22.10 | 695,722 | +0.08(+0.36%) |
Dec 04, 2019 | 22.09 | 22.22 | 21.98 | 22.02 | 752,154 | +0.03(+0.16%) |
Dec 03, 2019 | 22.03 | 22.08 | 21.77 | 21.99 | 1,379,558 | -0.22(-0.98%) |
Dec 02, 2019 | 22.56 | 22.72 | 22.08 | 22.21 | 1,334,638 | -0.35(-1.55%) |
Nov 29, 2019 | 22.81 | 22.87 | 22.55 | 22.56 | 380,566 | -0.32(-1.41%) |
Nov 27, 2019 | 22.64 | 22.94 | 22.57 | 22.88 | 776,140 | +0.31(+1.35%) |
Nov 26, 2019 | 22.51 | 22.70 | 22.45 | 22.57 | 969,028 | +0.04(+0.19%) |
Nov 25, 2019 | 22.36 | 22.63 | 22.28 | 22.53 | 953,134 | +0.25(+1.14%) |
Nov 22, 2019 | 22.35 | 22.39 | 22.21 | 22.28 | 483,097 | +0.01(+0.05%) |
Nov 21, 2019 | 22.35 | 22.40 | 22.13 | 22.27 | 840,527 | +0.03(+0.12%) |
Nov 20, 2019 | 22.48 | 22.58 | 22.18 | 22.24 | 1,143,024 | -0.30(-1.32%) |
Nov 19, 2019 | 22.52 | 22.62 | 22.39 | 22.54 | 1,028,441 | +0.22(+0.98%) |
Nov 18, 2019 | 22.32 | 22.47 | 22.14 | 22.32 | 1,012,529 | -0.11(-0.51%) |
Nov 15, 2019 | 22.55 | 22.58 | 22.31 | 22.43 | 867,186 | -0.03(-0.12%) |
Nov 14, 2019 | 22.42 | 22.56 | 22.35 | 22.46 | 555,190 | -0.01(-0.04%) |
Nov 13, 2019 | 22.13 | 22.50 | 22.00 | 22.47 | 1,213,054 | +0.17(+0.78%) |
Nov 12, 2019 | 21.92 | 22.44 | 21.84 | 22.29 | 1,584,251 | +0.44(+2.00%) |
Nov 11, 2019 | 22.07 | 22.07 | 21.79 | 21.86 | 585,302 | -0.21(-0.95%) |
Nov 08, 2019 | 21.74 | 22.07 | 21.56 | 22.07 | 1,198,295 | +0.29(+1.32%) |
Nov 07, 2019 | 22.04 | 22.19 | 21.71 | 21.78 | 1,255,960 | -0.15(-0.68%) |
Nov 06, 2019 | 21.73 | 21.93 | 21.69 | 21.93 | 1,084,832 | +0.11(+0.52%) |
Nov 05, 2019 | 21.94 | 22.00 | 21.66 | 21.81 | 981,374 | -0.08(-0.36%) |
Nov 04, 2019 | 21.73 | 21.97 | 21.64 | 21.89 | 1,146,598 | +0.28(+1.29%) |
Nov 01, 2019 | 22.09 | 22.14 | 21.57 | 21.61 | 1,620,603 | -0.30(-1.35%) |
Oct 31, 2019 | 21.74 | 22.55 | 21.60 | 21.91 | 2,425,523 | +0.41(+1.91%) |
Oct 30, 2019 | 21.60 | 21.72 | 21.33 | 21.50 | 1,606,874 | -0.18(-0.85%) |
Oct 29, 2019 | 21.59 | 21.88 | 21.59 | 21.68 | 870,660 | +0.00(+0.00%) |
Oct 28, 2019 | 21.94 | 21.99 | 21.54 | 21.68 | 1,071,114 | -0.14(-0.64%) |
Oct 25, 2019 | 21.62 | 22.01 | 21.48 | 21.82 | 1,365,912 | +0.17(+0.81%) |
Oct 24, 2019 | 21.55 | 21.68 | 21.38 | 21.65 | 663,715 | +0.16(+0.73%) |
Oct 23, 2019 | 21.45 | 21.64 | 21.32 | 21.49 | 1,114,442 | -0.03(-0.12%) |
Oct 22, 2019 | 21.19 | 21.89 | 21.19 | 21.52 | 1,762,776 | +0.38(+1.82%) |
Oct 21, 2019 | 20.87 | 21.31 | 20.86 | 21.13 | 844,346 | +0.34(+1.64%) |
Oct 18, 2019 | 20.50 | 20.83 | 20.50 | 20.79 | 698,423 | +0.21(+1.02%) |
Oct 17, 2019 | 20.45 | 20.65 | 20.38 | 20.58 | 644,073 | +0.19(+0.94%) |
Oct 16, 2019 | 20.51 | 20.61 | 20.32 | 20.39 | 523,700 | -0.17(-0.85%) |
Oct 15, 2019 | 20.29 | 20.72 | 20.10 | 20.56 | 1,149,921 | +0.32(+1.60%) |
Oct 14, 2019 | 20.21 | 20.28 | 20.08 | 20.24 | 571,340 | -0.11(-0.56%) |
Oct 11, 2019 | 20.34 | 20.51 | 20.29 | 20.35 | 919,774 | +0.38(+1.88%) |
Oct 10, 2019 | 19.84 | 20.06 | 19.83 | 19.98 | 980,139 | +0.30(+1.51%) |
Oct 09, 2019 | 19.87 | 19.89 | 19.58 | 19.68 | 693,981 | +0.00(+0.00%) |
Oct 08, 2019 | 19.76 | 20.02 | 19.62 | 19.68 | 1,065,987 | -0.29(-1.44%) |
Oct 07, 2019 | 20.26 | 20.33 | 19.97 | 19.97 | 920,186 | -0.36(-1.76%) |
Oct 04, 2019 | 19.94 | 20.35 | 19.94 | 20.33 | 963,311 | +0.37(+1.84%) |
Oct 03, 2019 | 19.76 | 19.99 | 19.66 | 19.96 | 1,042,653 | +0.04(+0.22%) |
Oct 02, 2019 | 19.82 | 20.03 | 19.78 | 19.92 | 1,724,964 | -0.09(-0.44%) |
Oct 01, 2019 | 20.06 | 20.42 | 20.00 | 20.01 | 1,647,342 | +0.07(+0.35%) |
Sep 30, 2019 | 20.23 | 20.28 | 19.88 | 19.94 | 1,430,562 | -0.24(-1.21%) |
Sep 27, 2019 | 20.71 | 20.73 | 20.08 | 20.18 | 901,099 | -0.46(-2.24%) |
Sep 26, 2019 | 20.58 | 20.74 | 20.54 | 20.64 | 618,548 | +0.03(+0.13%) |
Sep 25, 2019 | 20.42 | 20.72 | 20.14 | 20.62 | 1,235,946 | +0.17(+0.81%) |
Sep 24, 2019 | 20.49 | 20.69 | 20.38 | 20.45 | 1,082,692 | -0.04(-0.21%) |
Sep 23, 2019 | 20.81 | 20.83 | 20.44 | 20.49 | 1,087,955 | -0.41(-1.96%) |
Sep 20, 2019 | 20.82 | 21.09 | 20.76 | 20.90 | 2,908,150 | +0.15(+0.71%) |
Sep 19, 2019 | 20.37 | 20.94 | 20.37 | 20.76 | 1,341,829 | +0.41(+2.02%) |
Sep 18, 2019 | 20.26 | 20.38 | 20.04 | 20.35 | 1,109,685 | +0.05(+0.26%) |
Sep 17, 2019 | 20.35 | 20.38 | 20.14 | 20.29 | 942,478 | -0.16(-0.77%) |
Sep 16, 2019 | 20.06 | 20.53 | 20.01 | 20.45 | 1,176,220 | +0.23(+1.12%) |
Sep 13, 2019 | 20.72 | 20.74 | 20.17 | 20.22 | 1,533,529 | -0.33(-1.61%) |
Sep 12, 2019 | 20.82 | 20.86 | 20.55 | 20.55 | 1,448,492 | -0.26(-1.26%) |
Sep 11, 2019 | 20.63 | 20.84 | 20.32 | 20.82 | 1,218,881 | +0.28(+1.36%) |
Sep 10, 2019 | 20.46 | 20.55 | 19.95 | 20.54 | 1,941,917 | +0.11(+0.56%) |
Sep 09, 2019 | 19.82 | 20.45 | 19.72 | 20.42 | 1,809,937 | +0.77(+3.91%) |
Sep 06, 2019 | 19.98 | 20.29 | 19.65 | 19.66 | 1,175,038 | -0.28(-1.40%) |
Sep 05, 2019 | 19.87 | 20.10 | 19.73 | 19.94 | 1,389,367 | +0.34(+1.74%) |
Sep 04, 2019 | 19.88 | 19.90 | 19.43 | 19.59 | 1,417,876 | -0.08(-0.40%) |
Sep 03, 2019 | 19.52 | 19.80 | 19.52 | 19.67 | 1,109,911 | -0.01(-0.04%) |
Aug 30, 2019 | 19.81 | 19.81 | 19.55 | 19.68 | 950,020 | -0.02(-0.09%) |
Aug 29, 2019 | 19.61 | 19.80 | 19.57 | 19.70 | 1,251,313 | +0.24(+1.26%) |
Aug 28, 2019 | 19.28 | 19.63 | 19.22 | 19.46 | 1,008,509 | +0.10(+0.50%) |
Aug 27, 2019 | 19.84 | 19.87 | 19.32 | 19.36 | 1,181,293 | -0.32(-1.64%) |
Aug 26, 2019 | 19.78 | 19.85 | 19.60 | 19.68 | 1,181,143 | +0.08(+0.40%) |
Aug 23, 2019 | 19.92 | 20.27 | 19.54 | 19.60 | 1,410,366 | -0.42(-2.08%) |
Aug 22, 2019 | 19.86 | 20.19 | 19.86 | 20.02 | 1,283,237 | +0.29(+1.46%) |
Aug 21, 2019 | 19.95 | 20.06 | 19.65 | 19.73 | 1,347,326 | -0.06(-0.31%) |
Aug 20, 2019 | 19.92 | 20.06 | 19.77 | 19.79 | 787,413 | -0.22(-1.09%) |
Aug 19, 2019 | 20.13 | 20.19 | 19.90 | 20.01 | 1,384,221 | +0.15(+0.75%) |
Aug 16, 2019 | 19.58 | 20.00 | 19.58 | 19.86 | 1,739,603 | +0.37(+1.88%) |
Aug 15, 2019 | 19.17 | 19.53 | 19.13 | 19.50 | 1,989,734 | +0.50(+2.62%) |
Aug 14, 2019 | 19.22 | 19.30 | 18.87 | 19.00 | 1,527,447 | -0.66(-3.37%) |
Aug 13, 2019 | 19.34 | 19.87 | 19.20 | 19.66 | 909,527 | +0.33(+1.72%) |
Aug 12, 2019 | 19.66 | 19.66 | 19.23 | 19.33 | 674,300 | -0.51(-2.59%) |
Aug 09, 2019 | 20.04 | 20.07 | 19.84 | 19.85 | 1,095,759 | -0.24(-1.17%) |
Aug 08, 2019 | 19.70 | 20.17 | 19.70 | 20.08 | 1,448,052 | +0.53(+2.72%) |
Aug 07, 2019 | 19.11 | 19.68 | 18.99 | 19.55 | 1,471,504 | +0.11(+0.58%) |
Aug 06, 2019 | 19.20 | 19.45 | 19.07 | 19.44 | 1,428,905 | +0.41(+2.16%) |
Aug 05, 2019 | 19.29 | 19.38 | 18.82 | 19.03 | 1,922,454 | -0.64(-3.24%) |
Aug 02, 2019 | 19.67 | 19.71 | 19.29 | 19.66 | 1,898,186 | -0.09(-0.44%) |
Aug 01, 2019 | 20.19 | 20.71 | 19.48 | 19.75 | 2,527,216 | -0.15(-0.75%) |
Jul 31, 2019 | 20.46 | 20.61 | 19.82 | 19.90 | 1,933,987 | -0.55(-2.69%) |
Jul 30, 2019 | 20.17 | 20.46 | 20.11 | 20.45 | 1,247,921 | +0.18(+0.90%) |
Jul 29, 2019 | 19.85 | 20.39 | 19.85 | 20.26 | 1,750,777 | +0.38(+1.93%) |
Jul 26, 2019 | 20.42 | 20.42 | 19.73 | 19.88 | 2,518,540 | -0.51(-2.48%) |
Jul 25, 2019 | 20.88 | 20.88 | 20.30 | 20.39 | 1,514,323 | -0.51(-2.42%) |
Jul 24, 2019 | 20.43 | 20.92 | 20.35 | 20.89 | 1,144,521 | +0.39(+1.92%) |
Jul 23, 2019 | 20.22 | 20.51 | 20.06 | 20.50 | 1,258,784 | +0.31(+1.56%) |
Jul 22, 2019 | 20.29 | 20.54 | 20.19 | 20.19 | 2,102,378 | -0.17(-0.86%) |
Jul 19, 2019 | 20.41 | 20.58 | 20.32 | 20.36 | 1,624,332 | -0.11(-0.55%) |
Jul 18, 2019 | 20.25 | 20.56 | 20.22 | 20.47 | 1,547,507 | +0.24(+1.16%) |
Jul 17, 2019 | 20.42 | 20.49 | 20.17 | 20.24 | 1,636,997 | -0.25(-1.23%) |
Jul 16, 2019 | 20.55 | 20.62 | 20.39 | 20.49 | 1,261,789 | -0.03(-0.13%) |
Jul 15, 2019 | 20.95 | 20.99 | 20.41 | 20.52 | 1,573,318 | -0.38(-1.80%) |
Jul 12, 2019 | 20.74 | 20.94 | 20.68 | 20.89 | 1,059,093 | +0.19(+0.93%) |
Jul 11, 2019 | 20.75 | 20.81 | 20.43 | 20.70 | 1,214,052 | +0.03(+0.17%) |
Jul 10, 2019 | 20.68 | 20.77 | 20.56 | 20.67 | 1,205,160 | +0.01(+0.04%) |
Jul 09, 2019 | 20.81 | 20.86 | 20.47 | 20.66 | 1,525,796 | -0.21(-1.00%) |
Jul 08, 2019 | 20.95 | 21.14 | 20.84 | 20.87 | 1,681,535 | -0.16(-0.75%) |
Jul 05, 2019 | 20.76 | 21.13 | 20.76 | 21.02 | 982,780 | +0.28(+1.35%) |
Jul 03, 2019 | 20.69 | 20.95 | 20.66 | 20.74 | 598,239 | +0.15(+0.72%) |
Jul 02, 2019 | 20.56 | 20.71 | 20.45 | 20.60 | 1,500,730 | +0.03(+0.13%) |
Jul 01, 2019 | 20.18 | 20.60 | 20.16 | 20.57 | 1,643,961 | +0.63(+3.15%) |
Jun 28, 2019 | 19.92 | 20.04 | 19.75 | 19.94 | 2,804,310 | +0.10(+0.53%) |
Jun 27, 2019 | 19.69 | 19.85 | 19.54 | 19.84 | 2,140,132 | +0.19(+0.98%) |
Jun 26, 2019 | 19.61 | 19.84 | 19.53 | 19.65 | 2,048,516 | +0.16(+0.81%) |
Jun 25, 2019 | 20.08 | 20.08 | 19.44 | 19.49 | 2,701,197 | -0.59(-2.96%) |
Jun 24, 2019 | 20.06 | 20.25 | 19.99 | 20.08 | 1,487,742 | +0.10(+0.52%) |
Jun 21, 2019 | 20.25 | 20.44 | 19.93 | 19.98 | 2,448,644 | -0.37(-1.80%) |
Jun 20, 2019 | 20.54 | 20.56 | 20.31 | 20.34 | 1,537,981 | -0.02(-0.09%) |
Jun 19, 2019 | 20.31 | 20.42 | 20.19 | 20.36 | 1,686,634 | +0.10(+0.52%) |
Jun 18, 2019 | 20.08 | 20.41 | 19.99 | 20.26 | 1,338,788 | +0.25(+1.27%) |
Jun 17, 2019 | 20.36 | 20.46 | 19.98 | 20.00 | 1,207,751 | -0.32(-1.59%) |
Jun 14, 2019 | 20.02 | 20.35 | 19.85 | 20.33 | 1,888,332 | +0.36(+1.79%) |
Jun 13, 2019 | 20.17 | 20.28 | 19.93 | 19.97 | 1,424,738 | -0.04(-0.22%) |
Jun 12, 2019 | 20.16 | 20.29 | 19.97 | 20.01 | 833,508 | -0.23(-1.12%) |
Jun 11, 2019 | 20.54 | 20.63 | 20.10 | 20.24 | 1,329,846 | -0.17(-0.85%) |
Jun 10, 2019 | 20.38 | 20.75 | 20.33 | 20.41 | 1,146,689 | +0.11(+0.56%) |
Jun 07, 2019 | 20.39 | 20.50 | 20.26 | 20.30 | 2,030,873 | -0.10(-0.51%) |
Jun 06, 2019 | 20.29 | 20.54 | 20.20 | 20.40 | 2,020,278 | +0.20(+0.99%) |
Jun 05, 2019 | 20.08 | 20.28 | 19.95 | 20.20 | 2,030,804 | +0.15(+0.74%) |
Jun 04, 2019 | 19.77 | 20.11 | 19.71 | 20.06 | 1,461,104 | +0.53(+2.73%) |
Jun 03, 2019 | 19.59 | 19.91 | 19.49 | 19.52 | 2,447,043 | -0.07(-0.36%) |
May 31, 2019 | 19.34 | 19.70 | 19.17 | 19.59 | 2,285,821 | -0.01(-0.04%) |
May 30, 2019 | 20.05 | 20.12 | 19.55 | 19.60 | 1,912,354 | -0.35(-1.75%) |
May 29, 2019 | 19.72 | 19.99 | 19.70 | 19.95 | 1,445,126 | +0.12(+0.62%) |
May 28, 2019 | 19.69 | 19.98 | 19.69 | 19.83 | 1,050,812 | +0.09(+0.44%) |
May 24, 2019 | 19.61 | 19.84 | 19.61 | 19.74 | 1,176,884 | +0.19(+0.98%) |
May 23, 2019 | 19.70 | 19.80 | 19.48 | 19.55 | 1,135,752 | -0.37(-1.87%) |
May 22, 2019 | 19.82 | 20.03 | 19.73 | 19.92 | 856,132 | +0.06(+0.31%) |
May 21, 2019 | 19.97 | 20.14 | 19.83 | 19.86 | 908,747 | -0.03(-0.13%) |
May 20, 2019 | 19.57 | 20.03 | 19.57 | 19.89 | 1,494,217 | +0.18(+0.93%) |
May 17, 2019 | 19.61 | 19.88 | 19.56 | 19.70 | 1,258,376 | -0.10(-0.53%) |
May 16, 2019 | 19.70 | 19.97 | 19.70 | 19.81 | 808,338 | +0.13(+0.67%) |
May 15, 2019 | 19.27 | 19.78 | 19.24 | 19.68 | 1,771,037 | +0.17(+0.85%) |
May 14, 2019 | 19.18 | 19.62 | 19.17 | 19.51 | 1,342,411 | +0.41(+2.15%) |
May 13, 2019 | 19.59 | 19.62 | 19.08 | 19.10 | 1,837,595 | -0.87(-4.37%) |
May 10, 2019 | 19.73 | 20.04 | 19.63 | 19.97 | 1,661,639 | +0.18(+0.93%) |
May 09, 2019 | 19.70 | 19.85 | 19.43 | 19.79 | 1,648,906 | -0.10(-0.53%) |
May 08, 2019 | 20.29 | 20.32 | 19.87 | 19.90 | 1,534,576 | -0.47(-2.31%) |
May 07, 2019 | 20.68 | 20.71 | 20.21 | 20.37 | 1,218,868 | -0.41(-1.97%) |
May 06, 2019 | 20.53 | 20.91 | 20.48 | 20.78 | 1,625,649 | -0.06(-0.29%) |
May 03, 2019 | 20.86 | 20.93 | 20.65 | 20.84 | 1,238,666 | +0.00(+0.00%) |
May 02, 2019 | 21.02 | 21.05 | 20.59 | 20.84 | 1,609,100 | +0.16(+0.76%) |
May 01, 2019 | 20.70 | 21.48 | 20.47 | 20.68 | 2,143,498 | +0.24(+1.20%) |
Apr 30, 2019 | 20.45 | 20.55 | 20.24 | 20.44 | 2,212,247 | +0.09(+0.43%) |
Apr 29, 2019 | 20.23 | 20.52 | 20.23 | 20.35 | 939,456 | +0.13(+0.65%) |
Apr 26, 2019 | 20.09 | 20.32 | 20.01 | 20.22 | 855,687 | +0.11(+0.56%) |
Apr 25, 2019 | 19.92 | 20.22 | 19.82 | 20.11 | 989,900 | +0.04(+0.22%) |
Apr 24, 2019 | 20.01 | 20.18 | 19.97 | 20.06 | 1,344,316 | +0.06(+0.31%) |
Apr 23, 2019 | 19.83 | 20.31 | 19.80 | 20.00 | 1,079,170 | +0.21(+1.06%) |
Apr 22, 2019 | 19.59 | 19.80 | 19.53 | 19.79 | 1,590,210 | +0.14(+0.71%) |
Apr 18, 2019 | 19.70 | 19.81 | 19.58 | 19.65 | 1,353,605 | -0.13(-0.66%) |
Apr 17, 2019 | 19.98 | 20.02 | 19.75 | 19.78 | 1,028,017 | -0.10(-0.53%) |
Apr 16, 2019 | 19.83 | 19.96 | 19.70 | 19.89 | 1,756,661 | +0.04(+0.22%) |
Apr 15, 2019 | 20.07 | 20.15 | 19.75 | 19.84 | 1,118,563 | -0.22(-1.09%) |
Apr 12, 2019 | 20.03 | 20.19 | 19.79 | 20.06 | 1,588,641 | +0.22(+1.10%) |
Apr 11, 2019 | 19.66 | 19.94 | 19.64 | 19.84 | 1,403,102 | +0.21(+1.07%) |
Apr 10, 2019 | 19.42 | 19.77 | 19.41 | 19.63 | 2,304,186 | +0.21(+1.08%) |
Apr 09, 2019 | 19.78 | 19.78 | 19.37 | 19.42 | 2,128,374 | -0.39(-1.98%) |
Apr 08, 2019 | 19.37 | 19.84 | 19.37 | 19.82 | 1,226,239 | +0.31(+1.57%) |
Apr 05, 2019 | 19.24 | 19.55 | 19.19 | 19.51 | 1,513,237 | +0.23(+1.18%) |
Apr 04, 2019 | 18.85 | 19.34 | 18.85 | 19.29 | 1,692,500 | +0.39(+2.08%) |
Apr 03, 2019 | 18.85 | 19.04 | 18.74 | 18.89 | 1,965,955 | +0.25(+1.36%) |
Apr 02, 2019 | 18.56 | 18.75 | 18.45 | 18.64 | 1,884,620 | +0.04(+0.23%) |
Apr 01, 2019 | 18.23 | 18.60 | 18.20 | 18.60 | 1,622,160 | +0.50(+2.75%) |
Mar 29, 2019 | 18.33 | 18.40 | 17.97 | 18.10 | 1,905,957 | -0.10(-0.58%) |
Mar 28, 2019 | 17.97 | 18.23 | 17.84 | 18.20 | 1,479,717 | +0.24(+1.36%) |
Mar 27, 2019 | 17.85 | 18.09 | 17.64 | 17.96 | 1,555,394 | +0.07(+0.39%) |
Mar 26, 2019 | 17.70 | 18.05 | 17.70 | 17.89 | 1,659,326 | +0.31(+1.74%) |
Mar 25, 2019 | 17.64 | 17.96 | 17.42 | 17.58 | 2,523,515 | -0.13(-0.74%) |
Mar 22, 2019 | 18.08 | 18.20 | 17.64 | 17.71 | 2,599,491 | -0.51(-2.82%) |
Mar 21, 2019 | 17.69 | 18.36 | 17.67 | 18.23 | 2,031,490 | +0.48(+2.70%) |
Mar 20, 2019 | 18.13 | 18.13 | 17.72 | 17.75 | 2,130,650 | -0.23(-1.26%) |
Mar 19, 2019 | 18.39 | 18.43 | 17.89 | 17.98 | 1,142,864 | -0.30(-1.62%) |
Mar 18, 2019 | 17.90 | 18.35 | 17.90 | 18.27 | 1,183,646 | +0.40(+2.25%) |
Mar 15, 2019 | 17.79 | 17.96 | 17.71 | 17.87 | 2,220,179 | +0.07(+0.39%) |
Mar 14, 2019 | 17.85 | 17.94 | 17.76 | 17.80 | 723,876 | -0.11(-0.63%) |
Mar 13, 2019 | 17.93 | 18.05 | 17.85 | 17.92 | 1,152,507 | +0.03(+0.20%) |
Mar 12, 2019 | 17.90 | 17.98 | 17.68 | 17.88 | 856,826 | -0.02(-0.10%) |
Mar 11, 2019 | 17.57 | 17.90 | 17.52 | 17.90 | 1,319,192 | +0.34(+1.94%) |
Mar 08, 2019 | 17.41 | 17.64 | 17.35 | 17.56 | 1,077,888 | +0.00(+0.00%) |
Mar 07, 2019 | 17.69 | 17.74 | 17.42 | 17.56 | 1,236,804 | -0.17(-0.98%) |
Mar 06, 2019 | 17.89 | 18.02 | 17.73 | 17.73 | 1,048,841 | -0.19(-1.07%) |
Mar 05, 2019 | 17.98 | 18.07 | 17.90 | 17.92 | 958,716 | -0.08(-0.44%) |
Mar 04, 2019 | 17.93 | 18.25 | 17.91 | 18.00 | 1,229,781 | +0.07(+0.39%) |