Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.72 | 19.80 | 19.42 | 19.45 | 158,467 | -0.44(-2.21%) |
Jan 30, 2020 | 19.57 | 20.06 | 19.57 | 19.88 | 191,336 | +0.10(+0.53%) |
Jan 29, 2020 | 20.19 | 20.47 | 19.69 | 19.78 | 182,254 | -0.47(-2.33%) |
Jan 28, 2020 | 20.32 | 20.51 | 20.13 | 20.25 | 231,949 | -0.02(-0.08%) |
Jan 27, 2020 | 20.45 | 20.68 | 20.24 | 20.27 | 152,275 | -0.41(-1.97%) |
Jan 24, 2020 | 20.84 | 20.88 | 20.59 | 20.68 | 181,624 | -0.18(-0.88%) |
Jan 23, 2020 | 20.63 | 20.88 | 20.32 | 20.86 | 266,447 | +0.03(+0.15%) |
Jan 22, 2020 | 20.98 | 21.12 | 20.75 | 20.83 | 255,022 | -0.15(-0.72%) |
Jan 21, 2020 | 20.77 | 21.25 | 20.74 | 20.98 | 389,993 | +0.20(+0.96%) |
Jan 17, 2020 | 21.17 | 21.19 | 20.70 | 20.78 | 309,299 | -0.39(-1.85%) |
Jan 16, 2020 | 21.13 | 21.52 | 21.13 | 21.17 | 218,883 | +0.18(+0.84%) |
Jan 15, 2020 | 20.58 | 21.05 | 20.56 | 21.00 | 221,450 | +0.50(+2.46%) |
Jan 14, 2020 | 20.40 | 20.60 | 20.09 | 20.49 | 302,869 | -0.05(-0.23%) |
Jan 13, 2020 | 20.50 | 20.60 | 20.16 | 20.54 | 241,641 | +0.04(+0.19%) |
Jan 10, 2020 | 20.94 | 21.03 | 20.36 | 20.50 | 233,821 | -0.54(-2.58%) |
Jan 09, 2020 | 21.02 | 21.31 | 20.89 | 21.04 | 577,227 | +0.15(+0.73%) |
Jan 08, 2020 | 21.19 | 21.25 | 20.85 | 20.89 | 460,754 | -0.32(-1.51%) |
Jan 07, 2020 | 21.54 | 21.57 | 21.20 | 21.21 | 173,152 | -0.51(-2.35%) |
Jan 06, 2020 | 21.77 | 21.84 | 21.54 | 21.72 | 173,938 | -0.31(-1.41%) |
Jan 03, 2020 | 21.84 | 22.13 | 21.70 | 22.03 | 253,848 | +0.01(+0.04%) |
Jan 02, 2020 | 22.40 | 22.46 | 21.88 | 22.03 | 295,962 | -0.34(-1.50%) |
Dec 31, 2019 | 22.23 | 22.47 | 22.23 | 22.36 | 213,793 | +0.09(+0.39%) |
Dec 30, 2019 | 22.43 | 22.58 | 22.26 | 22.27 | 151,723 | -0.12(-0.53%) |
Dec 27, 2019 | 22.63 | 22.70 | 22.37 | 22.39 | 167,730 | -0.27(-1.20%) |
Dec 26, 2019 | 23.02 | 23.05 | 22.61 | 22.66 | 164,140 | -0.36(-1.56%) |
Dec 24, 2019 | 23.47 | 23.47 | 22.93 | 23.02 | 115,033 | -0.36(-1.54%) |
Dec 23, 2019 | 23.56 | 23.70 | 23.31 | 23.38 | 254,269 | -0.09(-0.37%) |
Dec 20, 2019 | 23.61 | 23.82 | 23.38 | 23.47 | 1,285,640 | +0.02(+0.10%) |
Dec 19, 2019 | 23.45 | 23.58 | 23.33 | 23.45 | 333,059 | -0.10(-0.41%) |
Dec 18, 2019 | 23.63 | 23.69 | 23.47 | 23.54 | 249,242 | -0.01(-0.03%) |
Dec 17, 2019 | 22.91 | 23.72 | 22.83 | 23.55 | 438,905 | +0.69(+3.00%) |
Dec 16, 2019 | 22.50 | 23.13 | 22.33 | 22.86 | 654,615 | +0.61(+2.73%) |
Dec 13, 2019 | 22.62 | 22.71 | 22.03 | 22.26 | 486,167 | -0.41(-1.80%) |
Dec 12, 2019 | 23.03 | 23.28 | 22.62 | 22.66 | 383,825 | -0.29(-1.25%) |
Dec 11, 2019 | 22.87 | 22.98 | 22.68 | 22.95 | 191,679 | +0.09(+0.38%) |
Dec 10, 2019 | 22.84 | 23.04 | 22.69 | 22.87 | 202,712 | +0.05(+0.21%) |
Dec 09, 2019 | 22.74 | 22.91 | 22.68 | 22.82 | 248,829 | +0.02(+0.07%) |
Dec 06, 2019 | 22.36 | 22.97 | 22.25 | 22.80 | 270,066 | +0.51(+2.31%) |
Dec 05, 2019 | 22.66 | 22.71 | 22.26 | 22.29 | 292,892 | -0.27(-1.19%) |
Dec 04, 2019 | 22.43 | 22.81 | 22.41 | 22.56 | 301,936 | +0.16(+0.71%) |
Dec 03, 2019 | 22.48 | 22.77 | 22.16 | 22.40 | 241,554 | -0.32(-1.39%) |
Dec 02, 2019 | 23.06 | 23.10 | 22.56 | 22.72 | 221,205 | -0.30(-1.31%) |
Nov 29, 2019 | 23.10 | 23.20 | 22.96 | 23.02 | 136,929 | -0.17(-0.72%) |
Nov 27, 2019 | 23.09 | 23.41 | 22.82 | 23.18 | 281,950 | +0.01(+0.03%) |
Nov 26, 2019 | 23.33 | 23.47 | 23.09 | 23.17 | 237,247 | -0.09(-0.37%) |
Nov 25, 2019 | 23.07 | 23.48 | 23.07 | 23.26 | 316,531 | +0.19(+0.82%) |
Nov 22, 2019 | 22.92 | 23.27 | 22.59 | 23.07 | 227,836 | +0.16(+0.69%) |
Nov 21, 2019 | 23.16 | 23.16 | 22.60 | 22.91 | 322,690 | -0.18(-0.79%) |
Nov 20, 2019 | 23.14 | 23.45 | 22.98 | 23.09 | 225,692 | -0.18(-0.78%) |
Nov 19, 2019 | 23.51 | 23.70 | 23.12 | 23.28 | 226,519 | -0.25(-1.08%) |
Nov 18, 2019 | 23.45 | 23.68 | 23.27 | 23.53 | 218,696 | -0.13(-0.53%) |
Nov 15, 2019 | 23.84 | 23.87 | 23.03 | 23.66 | 331,007 | -0.15(-0.63%) |
Nov 14, 2019 | 23.83 | 24.09 | 23.72 | 23.81 | 198,997 | -0.19(-0.79%) |
Nov 13, 2019 | 23.93 | 24.26 | 23.74 | 24.00 | 183,459 | -0.09(-0.39%) |
Nov 12, 2019 | 24.19 | 24.35 | 23.87 | 24.09 | 361,995 | +0.05(+0.20%) |
Nov 11, 2019 | 23.70 | 24.27 | 23.70 | 24.04 | 213,152 | +0.19(+0.80%) |
Nov 08, 2019 | 23.41 | 23.90 | 23.30 | 23.85 | 305,973 | +0.26(+1.11%) |
Nov 07, 2019 | 23.17 | 23.60 | 23.11 | 23.59 | 333,563 | +0.44(+1.91%) |
Nov 06, 2019 | 22.14 | 23.19 | 21.87 | 23.15 | 351,160 | +1.34(+6.17%) |
Nov 05, 2019 | 21.99 | 22.52 | 21.58 | 21.81 | 340,893 | +0.01(+0.04%) |
Nov 04, 2019 | 21.47 | 21.92 | 21.05 | 21.80 | 455,641 | -0.21(-0.93%) |
Nov 01, 2019 | 21.54 | 22.28 | 21.31 | 22.00 | 289,663 | +0.56(+2.62%) |
Oct 31, 2019 | 23.56 | 23.68 | 19.77 | 21.44 | 738,344 | -1.98(-8.44%) |
Oct 30, 2019 | 23.13 | 23.44 | 22.86 | 23.42 | 157,525 | +0.28(+1.20%) |
Oct 29, 2019 | 23.00 | 23.16 | 22.80 | 23.14 | 151,197 | +0.16(+0.69%) |
Oct 28, 2019 | 22.83 | 23.16 | 22.83 | 22.98 | 135,581 | +0.12(+0.52%) |
Oct 25, 2019 | 22.71 | 23.08 | 22.71 | 22.87 | 125,297 | +0.07(+0.31%) |
Oct 24, 2019 | 22.87 | 22.88 | 22.62 | 22.79 | 131,811 | -0.08(-0.35%) |
Oct 23, 2019 | 22.85 | 22.88 | 22.60 | 22.87 | 79,899 | +0.00(+0.00%) |
Oct 22, 2019 | 22.88 | 22.94 | 22.71 | 22.87 | 135,036 | -0.16(-0.69%) |
Oct 21, 2019 | 23.13 | 23.37 | 23.02 | 23.03 | 144,561 | +0.13(+0.59%) |
Oct 18, 2019 | 22.58 | 22.94 | 22.32 | 22.90 | 142,745 | +0.15(+0.66%) |
Oct 17, 2019 | 22.64 | 22.79 | 22.36 | 22.75 | 203,879 | +0.24(+1.05%) |
Oct 16, 2019 | 22.33 | 22.57 | 21.99 | 22.51 | 173,334 | +0.08(+0.35%) |
Oct 15, 2019 | 22.43 | 22.53 | 22.07 | 22.43 | 267,682 | +0.08(+0.35%) |
Oct 14, 2019 | 22.42 | 22.54 | 21.80 | 22.35 | 233,904 | -0.16(-0.70%) |
Oct 11, 2019 | 22.82 | 22.93 | 22.47 | 22.51 | 319,375 | +0.02(+0.07%) |
Oct 10, 2019 | 22.60 | 22.80 | 22.47 | 22.49 | 120,106 | -0.06(-0.25%) |
Oct 09, 2019 | 22.92 | 22.94 | 22.49 | 22.55 | 183,285 | -0.25(-1.08%) |
Oct 08, 2019 | 22.81 | 22.83 | 22.47 | 22.79 | 203,700 | -0.16(-0.69%) |
Oct 07, 2019 | 23.03 | 23.13 | 22.79 | 22.95 | 579,560 | -0.05(-0.21%) |
Oct 04, 2019 | 22.72 | 23.02 | 22.35 | 23.00 | 142,745 | +0.24(+1.04%) |
Oct 03, 2019 | 22.66 | 22.98 | 22.57 | 22.76 | 265,942 | -0.02(-0.07%) |
Oct 02, 2019 | 23.17 | 23.23 | 22.38 | 22.78 | 215,653 | -0.48(-2.07%) |
Oct 01, 2019 | 23.85 | 24.01 | 23.00 | 23.26 | 399,628 | -0.46(-1.93%) |
Sep 30, 2019 | 23.52 | 23.84 | 23.49 | 23.72 | 357,771 | +0.32(+1.39%) |
Sep 27, 2019 | 23.17 | 23.65 | 23.02 | 23.40 | 308,755 | +0.20(+0.85%) |
Sep 26, 2019 | 22.87 | 23.23 | 22.62 | 23.20 | 260,698 | +0.32(+1.38%) |
Sep 25, 2019 | 23.56 | 23.68 | 22.78 | 22.88 | 245,074 | -0.72(-3.05%) |
Sep 24, 2019 | 22.58 | 23.70 | 22.58 | 23.60 | 574,269 | +0.98(+4.34%) |
Sep 23, 2019 | 22.30 | 22.81 | 22.19 | 22.62 | 176,660 | +0.16(+0.70%) |
Sep 20, 2019 | 22.33 | 22.68 | 22.15 | 22.46 | 596,016 | +0.08(+0.35%) |
Sep 19, 2019 | 22.45 | 23.10 | 22.26 | 22.38 | 306,546 | -0.15(-0.67%) |
Sep 18, 2019 | 22.74 | 22.94 | 22.31 | 22.53 | 283,171 | -0.25(-1.08%) |
Sep 17, 2019 | 22.80 | 22.87 | 22.49 | 22.78 | 164,943 | -0.09(-0.38%) |
Sep 16, 2019 | 22.61 | 23.03 | 22.55 | 22.87 | 338,855 | +0.09(+0.42%) |
Sep 13, 2019 | 22.78 | 23.07 | 22.29 | 22.77 | 249,583 | +0.03(+0.14%) |
Sep 12, 2019 | 22.80 | 22.94 | 22.49 | 22.74 | 217,759 | -0.19(-0.83%) |
Sep 11, 2019 | 22.15 | 23.07 | 21.97 | 22.93 | 369,943 | +0.74(+3.35%) |
Sep 10, 2019 | 21.92 | 22.20 | 21.70 | 22.19 | 185,288 | +0.29(+1.34%) |
Sep 09, 2019 | 21.45 | 21.94 | 21.39 | 21.89 | 371,838 | +0.56(+2.63%) |
Sep 06, 2019 | 20.99 | 21.59 | 20.88 | 21.33 | 238,962 | +0.32(+1.51%) |
Sep 05, 2019 | 20.98 | 21.62 | 20.95 | 21.01 | 288,607 | +0.21(+1.03%) |
Sep 04, 2019 | 20.91 | 21.04 | 20.71 | 20.80 | 309,664 | +0.01(+0.04%) |
Sep 03, 2019 | 20.05 | 20.97 | 20.01 | 20.79 | 764,343 | +1.02(+5.16%) |
Aug 30, 2019 | 19.16 | 19.85 | 18.64 | 19.77 | 787,060 | +0.63(+3.31%) |
Aug 29, 2019 | 19.12 | 19.42 | 18.90 | 19.14 | 828,121 | +0.09(+0.50%) |
Aug 28, 2019 | 20.23 | 20.23 | 18.94 | 19.05 | 653,873 | -1.25(-6.16%) |
Aug 27, 2019 | 20.98 | 20.98 | 20.17 | 20.29 | 338,233 | -0.56(-2.69%) |
Aug 26, 2019 | 20.81 | 20.97 | 20.64 | 20.86 | 251,791 | +0.09(+0.42%) |
Aug 23, 2019 | 21.09 | 21.38 | 20.71 | 20.77 | 289,410 | -0.38(-1.79%) |
Aug 22, 2019 | 21.79 | 21.99 | 21.15 | 21.15 | 226,229 | -0.57(-2.62%) |
Aug 21, 2019 | 21.66 | 21.75 | 21.44 | 21.72 | 313,041 | +0.22(+1.03%) |
Aug 20, 2019 | 22.01 | 22.12 | 21.48 | 21.50 | 257,182 | -0.61(-2.76%) |
Aug 19, 2019 | 22.20 | 22.51 | 21.97 | 22.11 | 285,802 | +0.10(+0.47%) |
Aug 16, 2019 | 21.43 | 22.07 | 21.43 | 22.00 | 205,710 | +0.62(+2.92%) |
Aug 15, 2019 | 21.27 | 21.68 | 21.01 | 21.38 | 225,019 | +0.14(+0.67%) |
Aug 14, 2019 | 21.39 | 21.54 | 21.09 | 21.24 | 348,052 | -0.47(-2.15%) |
Aug 13, 2019 | 21.28 | 22.18 | 21.28 | 21.70 | 227,683 | +0.21(+0.96%) |
Aug 12, 2019 | 21.88 | 21.90 | 21.20 | 21.50 | 590,315 | -0.53(-2.41%) |
Aug 09, 2019 | 22.15 | 22.77 | 21.95 | 22.03 | 588,936 | -0.12(-0.54%) |
Aug 08, 2019 | 21.66 | 22.39 | 21.59 | 22.15 | 391,633 | +0.63(+2.94%) |
Aug 07, 2019 | 21.07 | 21.66 | 20.68 | 21.51 | 391,701 | +0.32(+1.53%) |
Aug 06, 2019 | 21.05 | 21.39 | 20.96 | 21.19 | 418,706 | +0.25(+1.21%) |
Aug 05, 2019 | 20.76 | 21.32 | 20.57 | 20.94 | 657,552 | -0.02(-0.08%) |
Aug 02, 2019 | 19.77 | 21.14 | 19.75 | 20.95 | 484,121 | +1.14(+5.75%) |
Aug 01, 2019 | 19.70 | 20.58 | 19.70 | 19.81 | 348,659 | +0.19(+0.97%) |
Jul 31, 2019 | 19.89 | 20.15 | 19.61 | 19.62 | 316,618 | -0.26(-1.31%) |
Jul 30, 2019 | 19.73 | 20.07 | 19.69 | 19.88 | 206,074 | +0.05(+0.24%) |
Jul 29, 2019 | 20.05 | 20.26 | 19.77 | 19.84 | 191,327 | -0.33(-1.65%) |
Jul 26, 2019 | 20.07 | 20.26 | 20.03 | 20.17 | 201,285 | +0.17(+0.83%) |
Jul 25, 2019 | 20.80 | 20.84 | 19.90 | 20.00 | 336,691 | -0.81(-3.88%) |
Jul 24, 2019 | 20.41 | 20.91 | 20.41 | 20.81 | 257,995 | +0.35(+1.70%) |
Jul 23, 2019 | 20.20 | 20.68 | 20.20 | 20.46 | 303,897 | +0.27(+1.33%) |
Jul 22, 2019 | 20.25 | 20.37 | 20.00 | 20.19 | 232,710 | -0.06(-0.27%) |
Jul 19, 2019 | 20.96 | 21.14 | 20.23 | 20.25 | 497,776 | -0.75(-3.58%) |
Jul 18, 2019 | 21.32 | 21.41 | 20.94 | 21.00 | 248,766 | -0.31(-1.45%) |
Jul 17, 2019 | 21.54 | 21.79 | 21.20 | 21.31 | 306,283 | -0.37(-1.72%) |
Jul 16, 2019 | 21.72 | 21.98 | 21.53 | 21.68 | 295,622 | -0.06(-0.25%) |
Jul 15, 2019 | 22.38 | 22.50 | 21.53 | 21.73 | 314,920 | -0.62(-2.79%) |
Jul 12, 2019 | 22.72 | 22.72 | 22.10 | 22.36 | 296,870 | -0.06(-0.25%) |
Jul 11, 2019 | 22.72 | 22.83 | 22.28 | 22.41 | 183,742 | -0.32(-1.43%) |
Jul 10, 2019 | 22.70 | 22.95 | 22.60 | 22.74 | 240,275 | +0.10(+0.45%) |
Jul 09, 2019 | 22.64 | 22.83 | 22.60 | 22.64 | 167,477 | -0.10(-0.45%) |
Jul 08, 2019 | 22.88 | 23.20 | 22.53 | 22.74 | 180,443 | -0.17(-0.73%) |
Jul 05, 2019 | 22.58 | 22.91 | 22.41 | 22.91 | 129,216 | +0.31(+1.37%) |
Jul 03, 2019 | 22.79 | 22.92 | 22.41 | 22.60 | 146,412 | -0.20(-0.87%) |
Jul 02, 2019 | 22.92 | 23.21 | 22.53 | 22.79 | 269,385 | +0.06(+0.24%) |
Jul 01, 2019 | 22.09 | 22.77 | 22.09 | 22.74 | 279,567 | +0.79(+3.62%) |
Jun 28, 2019 | 21.66 | 22.25 | 21.66 | 21.94 | 1,208,583 | +0.33(+1.53%) |
Jun 27, 2019 | 21.77 | 21.77 | 21.41 | 21.61 | 297,317 | +0.09(+0.44%) |
Jun 26, 2019 | 22.04 | 22.25 | 21.51 | 21.52 | 181,607 | -0.51(-2.32%) |
Jun 25, 2019 | 21.91 | 22.32 | 21.91 | 22.03 | 194,034 | +0.09(+0.39%) |
Jun 24, 2019 | 22.00 | 22.22 | 21.88 | 21.94 | 190,791 | +0.02(+0.11%) |
Jun 21, 2019 | 22.06 | 22.25 | 21.91 | 21.92 | 403,412 | -0.27(-1.21%) |
Jun 20, 2019 | 22.03 | 22.43 | 21.87 | 22.19 | 175,687 | +0.37(+1.69%) |
Jun 19, 2019 | 21.91 | 22.19 | 21.66 | 21.82 | 250,924 | -0.12(-0.54%) |
Jun 18, 2019 | 22.42 | 22.67 | 21.87 | 21.94 | 279,901 | -0.50(-2.24%) |
Jun 17, 2019 | 22.87 | 22.96 | 22.42 | 22.44 | 193,403 | -0.33(-1.45%) |
Jun 14, 2019 | 23.01 | 23.12 | 22.64 | 22.77 | 181,681 | -0.28(-1.19%) |
Jun 13, 2019 | 22.89 | 23.20 | 22.72 | 23.05 | 249,172 | +0.23(+1.00%) |
Jun 12, 2019 | 22.78 | 23.00 | 22.65 | 22.82 | 89,231 | +0.17(+0.76%) |
Jun 11, 2019 | 23.24 | 23.38 | 22.58 | 22.64 | 160,983 | -0.56(-2.41%) |
Jun 10, 2019 | 22.75 | 23.23 | 22.64 | 23.20 | 213,814 | +0.46(+2.01%) |
Jun 07, 2019 | 23.08 | 23.29 | 22.74 | 22.75 | 152,312 | -0.26(-1.13%) |
Jun 06, 2019 | 23.34 | 23.35 | 22.74 | 23.01 | 196,000 | -0.23(-0.98%) |
Jun 05, 2019 | 22.86 | 23.31 | 22.62 | 23.23 | 210,921 | +0.39(+1.69%) |
Jun 04, 2019 | 22.62 | 22.86 | 22.52 | 22.85 | 296,475 | +0.36(+1.61%) |
Jun 03, 2019 | 22.60 | 23.18 | 22.21 | 22.49 | 453,900 | -0.35(-1.55%) |
May 31, 2019 | 22.13 | 22.86 | 22.02 | 22.84 | 353,319 | +0.54(+2.43%) |
May 30, 2019 | 22.47 | 22.68 | 22.24 | 22.30 | 159,909 | -0.18(-0.80%) |
May 29, 2019 | 22.45 | 22.75 | 22.23 | 22.48 | 401,280 | +0.18(+0.81%) |
May 28, 2019 | 22.16 | 22.57 | 22.13 | 22.30 | 195,916 | +0.07(+0.32%) |
May 24, 2019 | 21.98 | 22.27 | 21.85 | 22.23 | 313,779 | +0.35(+1.58%) |
May 23, 2019 | 22.02 | 22.14 | 21.65 | 21.88 | 345,387 | -0.23(-1.03%) |
May 22, 2019 | 22.34 | 22.34 | 22.05 | 22.11 | 172,115 | -0.28(-1.23%) |
May 21, 2019 | 22.35 | 22.48 | 22.31 | 22.38 | 232,619 | +0.10(+0.46%) |
May 20, 2019 | 22.24 | 22.55 | 22.10 | 22.28 | 236,534 | -0.06(-0.28%) |
May 17, 2019 | 22.64 | 22.83 | 22.35 | 22.35 | 336,409 | -0.45(-1.97%) |
May 16, 2019 | 23.09 | 23.27 | 22.79 | 22.79 | 504,724 | -0.29(-1.26%) |
May 15, 2019 | 22.72 | 23.11 | 22.56 | 23.09 | 247,239 | +0.20(+0.89%) |
May 14, 2019 | 22.96 | 23.15 | 22.84 | 22.88 | 172,686 | -0.02(-0.07%) |
May 13, 2019 | 23.09 | 23.21 | 22.65 | 22.90 | 271,952 | -0.52(-2.22%) |
May 10, 2019 | 23.03 | 23.45 | 22.86 | 23.42 | 223,764 | +0.39(+1.71%) |
May 09, 2019 | 23.29 | 23.42 | 23.00 | 23.02 | 217,939 | -0.42(-1.78%) |
May 08, 2019 | 23.73 | 23.73 | 23.38 | 23.44 | 192,052 | -0.28(-1.19%) |
May 07, 2019 | 23.62 | 24.36 | 23.59 | 23.72 | 313,805 | +0.20(+0.87%) |
May 06, 2019 | 23.09 | 23.62 | 23.00 | 23.52 | 245,968 | +0.12(+0.50%) |
May 03, 2019 | 23.24 | 23.66 | 23.24 | 23.40 | 288,478 | +0.21(+0.92%) |
May 02, 2019 | 23.44 | 23.58 | 23.03 | 23.19 | 281,676 | -0.25(-1.07%) |
May 01, 2019 | 23.31 | 23.66 | 23.22 | 23.44 | 592,627 | +0.13(+0.57%) |
Apr 30, 2019 | 23.28 | 23.53 | 23.12 | 23.31 | 341,409 | +0.09(+0.37%) |
Apr 29, 2019 | 23.09 | 23.57 | 23.09 | 23.22 | 270,551 | +0.13(+0.58%) |
Apr 26, 2019 | 23.35 | 23.49 | 22.99 | 23.09 | 320,448 | -0.38(-1.63%) |
Apr 25, 2019 | 25.39 | 25.39 | 23.41 | 23.47 | 708,694 | +0.08(+0.33%) |
Apr 24, 2019 | 23.47 | 23.72 | 22.95 | 23.39 | 549,702 | -0.08(-0.33%) |
Apr 23, 2019 | 22.88 | 23.53 | 22.88 | 23.47 | 283,330 | +0.62(+2.70%) |
Apr 22, 2019 | 23.27 | 23.34 | 22.73 | 22.85 | 231,413 | -0.42(-1.81%) |
Apr 18, 2019 | 23.34 | 23.61 | 23.04 | 23.27 | 369,532 | -0.01(-0.03%) |
Apr 17, 2019 | 23.18 | 23.38 | 22.90 | 23.28 | 298,933 | +0.11(+0.47%) |
Apr 16, 2019 | 23.02 | 23.45 | 23.02 | 23.17 | 280,730 | +0.34(+1.47%) |
Apr 15, 2019 | 23.06 | 23.18 | 22.63 | 22.84 | 462,217 | -0.23(-0.98%) |
Apr 12, 2019 | 24.01 | 24.16 | 23.02 | 23.06 | 436,127 | -0.83(-3.47%) |
Apr 11, 2019 | 24.19 | 24.28 | 23.78 | 23.89 | 349,504 | -0.25(-1.04%) |
Apr 10, 2019 | 23.63 | 24.17 | 23.63 | 24.14 | 280,991 | +0.58(+2.46%) |
Apr 09, 2019 | 23.83 | 23.91 | 23.36 | 23.56 | 403,934 | -0.28(-1.18%) |
Apr 08, 2019 | 24.01 | 24.01 | 23.24 | 23.85 | 365,526 | -0.44(-1.80%) |
Apr 05, 2019 | 24.42 | 24.65 | 23.81 | 24.28 | 676,687 | -0.56(-2.24%) |
Apr 04, 2019 | 24.92 | 25.11 | 24.71 | 24.84 | 182,048 | -0.05(-0.19%) |
Apr 03, 2019 | 25.09 | 25.09 | 24.63 | 24.89 | 212,123 | -0.07(-0.28%) |
Apr 02, 2019 | 25.00 | 25.15 | 24.55 | 24.96 | 251,785 | -0.07(-0.28%) |
Apr 01, 2019 | 24.46 | 25.11 | 24.32 | 25.03 | 316,587 | +0.77(+3.19%) |
Mar 29, 2019 | 24.57 | 24.79 | 24.04 | 24.25 | 386,404 | -0.31(-1.27%) |
Mar 28, 2019 | 24.64 | 24.64 | 24.23 | 24.57 | 152,605 | +0.02(+0.10%) |
Mar 27, 2019 | 24.08 | 24.62 | 23.92 | 24.54 | 225,915 | +0.38(+1.55%) |
Mar 26, 2019 | 24.06 | 24.28 | 23.85 | 24.17 | 203,039 | +0.22(+0.91%) |
Mar 25, 2019 | 24.03 | 24.32 | 23.81 | 23.95 | 318,178 | -0.04(-0.16%) |
Mar 22, 2019 | 24.45 | 24.57 | 23.86 | 23.99 | 311,757 | -0.52(-2.14%) |
Mar 21, 2019 | 24.31 | 24.85 | 24.23 | 24.51 | 271,288 | +0.21(+0.87%) |
Mar 20, 2019 | 24.87 | 24.87 | 24.22 | 24.30 | 298,388 | -0.51(-2.05%) |
Mar 19, 2019 | 25.32 | 25.32 | 24.79 | 24.81 | 343,500 | -0.34(-1.37%) |
Mar 18, 2019 | 24.80 | 25.18 | 24.78 | 25.15 | 305,953 | +0.48(+1.97%) |
Mar 15, 2019 | 24.75 | 25.32 | 24.64 | 24.67 | 533,783 | -0.09(-0.35%) |
Mar 14, 2019 | 24.35 | 24.96 | 24.25 | 24.75 | 351,468 | +0.44(+1.80%) |
Mar 13, 2019 | 24.55 | 24.66 | 24.24 | 24.32 | 368,311 | -0.22(-0.89%) |
Mar 12, 2019 | 24.57 | 24.99 | 24.49 | 24.53 | 522,030 | -0.04(-0.16%) |
Mar 11, 2019 | 24.64 | 24.75 | 24.36 | 24.57 | 432,074 | +0.05(+0.22%) |
Mar 08, 2019 | 24.33 | 24.89 | 24.22 | 24.52 | 511,030 | +0.23(+0.93%) |
Mar 07, 2019 | 24.52 | 24.95 | 24.27 | 24.29 | 389,269 | +0.05(+0.22%) |
Mar 06, 2019 | 24.52 | 25.00 | 24.21 | 24.24 | 525,119 | -0.29(-1.17%) |
Mar 05, 2019 | 24.60 | 24.68 | 24.00 | 24.53 | 444,452 | +0.17(+0.70%) |
Mar 04, 2019 | 25.51 | 25.57 | 24.35 | 24.35 | 845,401 | -1.18(-4.60%) |
Mar 01, 2019 | 27.33 | 27.48 | 23.58 | 25.53 | 1,485,104 | -4.86(-15.98%) |
Feb 28, 2019 | 30.30 | 30.49 | 29.91 | 30.39 | 137,687 | +0.23(+0.75%) |
Feb 27, 2019 | 30.76 | 30.85 | 30.11 | 30.16 | 107,548 | -0.58(-1.87%) |
Feb 26, 2019 | 30.84 | 31.00 | 30.48 | 30.74 | 98,210 | -0.16(-0.53%) |
Feb 25, 2019 | 31.62 | 31.77 | 30.86 | 30.90 | 153,429 | -0.61(-1.95%) |
Feb 22, 2019 | 31.29 | 31.51 | 30.95 | 31.51 | 97,902 | +0.34(+1.10%) |
Feb 21, 2019 | 31.79 | 31.85 | 30.92 | 31.17 | 121,191 | -0.65(-2.05%) |
Feb 20, 2019 | 31.03 | 31.84 | 30.82 | 31.83 | 279,711 | +0.91(+2.95%) |
Feb 19, 2019 | 30.41 | 31.09 | 30.20 | 30.92 | 191,030 | +0.53(+1.74%) |
Feb 15, 2019 | 30.11 | 30.61 | 29.95 | 30.39 | 270,322 | +0.57(+1.91%) |
Feb 14, 2019 | 30.11 | 30.22 | 29.79 | 29.82 | 182,968 | -0.37(-1.21%) |
Feb 13, 2019 | 30.21 | 30.47 | 30.06 | 30.18 | 220,952 | +0.12(+0.39%) |
Feb 12, 2019 | 30.24 | 30.51 | 29.90 | 30.07 | 133,101 | -0.02(-0.05%) |
Feb 11, 2019 | 29.84 | 30.11 | 29.47 | 30.08 | 94,579 | +0.37(+1.23%) |
Feb 08, 2019 | 29.59 | 29.90 | 29.38 | 29.72 | 99,058 | +0.12(+0.42%) |
Feb 07, 2019 | 29.38 | 29.93 | 29.25 | 29.59 | 161,466 | +0.09(+0.29%) |
Feb 06, 2019 | 29.15 | 29.53 | 28.97 | 29.51 | 131,796 | +0.40(+1.36%) |
Feb 05, 2019 | 29.35 | 29.35 | 28.88 | 29.11 | 132,130 | -0.23(-0.77%) |
Feb 04, 2019 | 29.19 | 29.38 | 29.03 | 29.34 | 146,017 | +0.26(+0.88%) |