Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.51 | 17.66 | 16.82 | 16.96 | 1,216,525 | -0.77(-4.34%) |
Apr 29, 2020 | 17.96 | 18.33 | 17.28 | 17.73 | 1,152,228 | +0.41(+2.37%) |
Apr 28, 2020 | 17.34 | 17.70 | 16.48 | 17.32 | 1,359,658 | +0.58(+3.46%) |
Apr 27, 2020 | 17.14 | 17.41 | 16.68 | 16.74 | 2,016,751 | -0.28(-1.65%) |
Apr 24, 2020 | 16.65 | 17.16 | 16.56 | 17.02 | 1,079,000 | +0.45(+2.72%) |
Apr 23, 2020 | 16.94 | 17.51 | 16.50 | 16.57 | 1,282,941 | -0.65(-3.77%) |
Apr 22, 2020 | 17.45 | 17.86 | 17.17 | 17.22 | 799,691 | +0.17(+1.00%) |
Apr 21, 2020 | 17.49 | 17.88 | 16.82 | 17.05 | 1,420,893 | -0.89(-4.96%) |
Apr 20, 2020 | 17.58 | 18.40 | 17.51 | 17.94 | 1,523,809 | +0.24(+1.36%) |
Apr 17, 2020 | 17.31 | 17.77 | 17.12 | 17.70 | 1,387,700 | +0.65(+3.81%) |
Apr 16, 2020 | 17.42 | 17.49 | 16.59 | 17.05 | 1,174,462 | -0.14(-0.81%) |
Apr 15, 2020 | 16.57 | 17.36 | 16.10 | 17.19 | 1,029,657 | -0.43(-2.44%) |
Apr 14, 2020 | 17.49 | 17.81 | 16.81 | 17.62 | 1,551,849 | +1.12(+6.79%) |
Apr 13, 2020 | 16.24 | 17.12 | 16.07 | 16.50 | 1,571,002 | +0.34(+2.10%) |
Apr 09, 2020 | 16.25 | 17.07 | 15.87 | 16.16 | 1,616,600 | +0.26(+1.64%) |
Apr 08, 2020 | 16.01 | 16.22 | 15.50 | 15.90 | 1,070,307 | +0.02(+0.13%) |
Apr 07, 2020 | 17.69 | 17.80 | 15.36 | 15.88 | 2,514,300 | -0.24(-1.49%) |
Apr 06, 2020 | 14.88 | 16.25 | 14.52 | 16.12 | 1,922,325 | +2.06(+14.65%) |
Apr 03, 2020 | 12.72 | 14.38 | 12.70 | 14.06 | 1,853,400 | +1.23(+9.59%) |
Apr 02, 2020 | 13.47 | 13.74 | 12.32 | 12.83 | 2,813,179 | -0.04(-0.31%) |
Apr 01, 2020 | 13.50 | 13.73 | 12.72 | 12.87 | 2,198,556 | -0.99(-7.14%) |
Mar 31, 2020 | 15.07 | 15.56 | 13.52 | 13.86 | 1,516,142 | -1.48(-9.65%) |
Mar 30, 2020 | 17.49 | 17.90 | 15.13 | 15.34 | 2,023,765 | -2.19(-12.49%) |
Mar 27, 2020 | 16.01 | 17.93 | 15.65 | 17.53 | 2,448,000 | +0.93(+5.60%) |
Mar 26, 2020 | 16.62 | 18.11 | 16.01 | 16.60 | 2,600,749 | -1.44(-7.98%) |
Mar 25, 2020 | 17.61 | 19.10 | 17.12 | 18.04 | 4,546,282 | +0.48(+2.73%) |
Mar 24, 2020 | 14.69 | 17.86 | 14.69 | 17.56 | 2,318,891 | +3.79(+27.52%) |
Mar 23, 2020 | 14.16 | 14.94 | 13.21 | 13.77 | 1,546,462 | -0.40(-2.82%) |
Mar 20, 2020 | 15.78 | 16.79 | 14.04 | 14.17 | 3,026,000 | -1.37(-8.82%) |
Mar 19, 2020 | 12.23 | 15.66 | 12.20 | 15.54 | 2,164,982 | +2.93(+23.24%) |
Mar 18, 2020 | 11.52 | 12.64 | 11.19 | 12.61 | 2,432,303 | -0.02(-0.16%) |
Mar 17, 2020 | 12.15 | 12.81 | 10.70 | 12.63 | 3,785,234 | +0.87(+7.40%) |
Mar 16, 2020 | 11.81 | 12.30 | 11.30 | 11.76 | 3,166,870 | -1.82(-13.40%) |
Mar 13, 2020 | 11.77 | 13.58 | 11.11 | 13.58 | 2,970,600 | +2.53(+22.90%) |
Mar 12, 2020 | 12.89 | 12.92 | 10.94 | 11.05 | 4,692,648 | -3.12(-22.02%) |
Mar 11, 2020 | 16.65 | 16.71 | 14.15 | 14.17 | 2,254,993 | -3.03(-17.62%) |
Mar 10, 2020 | 17.30 | 17.55 | 16.16 | 17.20 | 2,301,814 | +0.46(+2.75%) |
Mar 09, 2020 | 15.83 | 17.25 | 15.00 | 16.74 | 1,528,230 | -0.22(-1.30%) |
Mar 06, 2020 | 16.69 | 17.12 | 16.40 | 16.96 | 2,054,100 | -0.48(-2.75%) |
Mar 05, 2020 | 17.64 | 18.03 | 17.34 | 17.44 | 1,469,669 | -0.71(-3.91%) |
Mar 04, 2020 | 17.72 | 18.29 | 17.72 | 18.15 | 2,098,890 | +0.77(+4.43%) |
Mar 03, 2020 | 18.65 | 18.77 | 17.04 | 17.38 | 1,634,510 | -1.22(-6.56%) |
Mar 02, 2020 | 18.75 | 18.99 | 17.73 | 18.60 | 2,108,897 | +0.10(+0.54%) |
Feb 28, 2020 | 17.94 | 18.64 | 17.70 | 18.50 | 2,834,500 | -0.15(-0.80%) |
Feb 27, 2020 | 18.97 | 19.37 | 18.53 | 18.65 | 2,809,614 | -0.89(-4.55%) |
Feb 26, 2020 | 20.16 | 20.61 | 19.49 | 19.54 | 2,152,071 | -0.53(-2.64%) |
Feb 25, 2020 | 20.60 | 20.68 | 19.68 | 20.07 | 1,760,398 | -0.31(-1.52%) |
Feb 24, 2020 | 19.31 | 20.40 | 19.22 | 20.38 | 1,344,324 | +0.21(+1.04%) |
Feb 21, 2020 | 20.75 | 20.81 | 19.95 | 20.17 | 1,079,500 | -0.64(-3.08%) |
Feb 20, 2020 | 20.65 | 20.95 | 20.22 | 20.81 | 2,253,525 | +0.17(+0.82%) |
Feb 19, 2020 | 20.11 | 20.96 | 20.01 | 20.64 | 1,487,710 | +0.55(+2.74%) |
Feb 18, 2020 | 20.31 | 20.39 | 19.98 | 20.09 | 1,063,481 | -0.32(-1.57%) |
Feb 14, 2020 | 20.69 | 20.84 | 20.34 | 20.41 | 565,400 | -0.23(-1.11%) |
Feb 13, 2020 | 20.36 | 20.70 | 20.31 | 20.64 | 609,349 | +0.16(+0.78%) |
Feb 12, 2020 | 20.82 | 20.84 | 20.39 | 20.48 | 627,663 | -0.14(-0.68%) |
Feb 11, 2020 | 20.72 | 20.75 | 20.28 | 20.62 | 793,442 | +0.07(+0.34%) |
Feb 10, 2020 | 19.97 | 20.58 | 19.95 | 20.55 | 1,579,115 | +0.63(+3.16%) |
Feb 07, 2020 | 20.20 | 20.24 | 19.86 | 19.92 | 1,081,200 | -0.32(-1.58%) |
Feb 06, 2020 | 20.91 | 20.91 | 20.02 | 20.24 | 1,104,763 | -0.53(-2.55%) |
Feb 05, 2020 | 20.00 | 21.00 | 18.97 | 20.77 | 2,549,724 | +1.01(+5.11%) |
Feb 04, 2020 | 19.50 | 19.98 | 19.32 | 19.76 | 1,332,078 | +0.49(+2.54%) |
Feb 03, 2020 | 18.68 | 19.30 | 18.61 | 19.27 | 1,679,663 | +0.65(+3.49%) |
Jan 31, 2020 | 18.94 | 19.02 | 18.50 | 18.62 | 980,400 | -0.44(-2.31%) |
Jan 30, 2020 | 19.06 | 19.30 | 18.77 | 19.06 | 1,018,435 | -0.13(-0.68%) |
Jan 29, 2020 | 19.52 | 19.70 | 18.90 | 19.19 | 809,460 | -0.31(-1.59%) |
Jan 28, 2020 | 19.59 | 19.87 | 19.48 | 19.50 | 774,958 | +0.01(+0.05%) |
Jan 27, 2020 | 18.90 | 19.73 | 18.83 | 19.49 | 1,430,327 | +0.15(+0.78%) |
Jan 24, 2020 | 20.11 | 20.20 | 19.28 | 19.34 | 1,654,200 | -0.67(-3.35%) |
Jan 23, 2020 | 20.13 | 20.20 | 19.82 | 20.01 | 1,245,183 | -0.13(-0.65%) |
Jan 22, 2020 | 20.66 | 20.79 | 20.12 | 20.14 | 950,204 | -0.55(-2.66%) |
Jan 21, 2020 | 20.59 | 20.90 | 20.50 | 20.69 | 1,391,990 | +0.05(+0.24%) |
Jan 17, 2020 | 21.45 | 21.50 | 20.58 | 20.64 | 1,430,100 | -0.64(-3.01%) |
Jan 16, 2020 | 20.29 | 21.57 | 20.27 | 21.28 | 2,781,322 | +1.18(+5.87%) |
Jan 15, 2020 | 19.62 | 20.20 | 19.62 | 20.10 | 1,452,317 | +0.60(+3.08%) |
Jan 14, 2020 | 18.99 | 19.51 | 18.63 | 19.50 | 1,564,736 | +0.51(+2.69%) |
Jan 13, 2020 | 18.51 | 19.12 | 18.51 | 18.99 | 1,476,222 | -0.07(-0.37%) |
Jan 10, 2020 | 19.19 | 19.19 | 18.80 | 19.06 | 840,300 | -0.10(-0.52%) |
Jan 09, 2020 | 19.16 | 19.24 | 18.95 | 19.16 | 1,113,553 | +0.11(+0.58%) |
Jan 08, 2020 | 18.61 | 19.17 | 18.56 | 19.05 | 725,545 | +0.53(+2.86%) |
Jan 07, 2020 | 18.55 | 18.59 | 18.19 | 18.52 | 1,332,523 | +0.07(+0.38%) |
Jan 06, 2020 | 18.36 | 18.57 | 18.13 | 18.45 | 1,031,127 | -0.05(-0.27%) |
Jan 03, 2020 | 18.40 | 18.67 | 18.34 | 18.50 | 1,066,900 | -0.13(-0.70%) |
Jan 02, 2020 | 18.37 | 18.65 | 18.36 | 18.63 | 1,622,424 | +0.33(+1.80%) |
Dec 31, 2019 | 18.18 | 18.59 | 18.06 | 18.30 | 982,900 | +0.06(+0.33%) |
Dec 30, 2019 | 18.07 | 18.25 | 17.82 | 18.24 | 1,182,228 | +0.16(+0.88%) |
Dec 27, 2019 | 18.62 | 18.63 | 17.96 | 18.08 | 783,300 | -0.44(-2.38%) |
Dec 26, 2019 | 18.30 | 18.57 | 18.18 | 18.52 | 1,381,100 | +0.19(+1.04%) |
Dec 24, 2019 | 18.37 | 18.55 | 18.19 | 18.33 | 673,000 | -0.05(-0.27%) |
Dec 23, 2019 | 18.37 | 18.45 | 18.01 | 18.38 | 1,306,200 | +0.01(+0.05%) |
Dec 20, 2019 | 18.77 | 18.81 | 18.36 | 18.37 | 1,976,200 | -0.34(-1.82%) |
Dec 19, 2019 | 18.56 | 19.05 | 18.56 | 18.71 | 1,944,086 | +0.16(+0.86%) |
Dec 18, 2019 | 18.45 | 18.77 | 18.31 | 18.55 | 1,380,078 | +0.20(+1.09%) |
Dec 17, 2019 | 18.45 | 18.46 | 17.86 | 18.35 | 1,514,580 | -0.05(-0.27%) |
Dec 16, 2019 | 17.36 | 18.60 | 17.36 | 18.40 | 3,025,217 | +1.23(+7.16%) |
Dec 13, 2019 | 16.74 | 17.18 | 16.62 | 17.17 | 1,803,200 | +0.36(+2.14%) |
Dec 12, 2019 | 17.19 | 17.23 | 16.63 | 16.81 | 1,056,094 | -0.47(-2.72%) |
Dec 11, 2019 | 17.80 | 17.80 | 17.14 | 17.28 | 1,088,365 | -0.52(-2.92%) |
Dec 10, 2019 | 18.18 | 18.25 | 17.66 | 17.80 | 1,171,492 | -0.41(-2.25%) |
Dec 09, 2019 | 18.09 | 18.56 | 18.05 | 18.21 | 1,412,531 | +0.03(+0.17%) |
Dec 06, 2019 | 18.19 | 18.31 | 18.01 | 18.18 | 1,537,000 | +0.01(+0.06%) |
Dec 05, 2019 | 18.73 | 18.78 | 18.13 | 18.17 | 995,177 | -0.54(-2.89%) |
Dec 04, 2019 | 19.16 | 19.29 | 18.65 | 18.71 | 1,257,305 | -0.27(-1.42%) |
Dec 03, 2019 | 19.25 | 19.50 | 18.85 | 18.98 | 2,051,197 | -0.64(-3.26%) |
Dec 02, 2019 | 20.64 | 20.64 | 19.31 | 19.62 | 1,415,397 | -0.90(-4.39%) |
Nov 29, 2019 | 20.36 | 20.60 | 20.29 | 20.52 | 292,000 | +0.16(+0.79%) |
Nov 27, 2019 | 20.72 | 20.77 | 20.23 | 20.36 | 528,600 | -0.20(-0.97%) |
Nov 26, 2019 | 20.69 | 20.92 | 20.55 | 20.56 | 733,967 | -0.04(-0.19%) |
Nov 25, 2019 | 20.33 | 20.69 | 20.14 | 20.60 | 1,328,701 | +0.42(+2.08%) |
Nov 22, 2019 | 20.09 | 20.20 | 19.83 | 20.18 | 676,800 | +0.15(+0.75%) |
Nov 21, 2019 | 20.20 | 20.28 | 19.93 | 20.03 | 1,169,243 | -0.07(-0.35%) |
Nov 20, 2019 | 20.10 | 20.44 | 19.93 | 20.10 | 1,024,553 | -0.07(-0.35%) |
Nov 19, 2019 | 20.15 | 20.51 | 19.78 | 20.17 | 1,647,896 | -0.65(-3.12%) |
Nov 18, 2019 | 20.78 | 20.98 | 20.52 | 20.82 | 1,125,584 | +0.13(+0.63%) |
Nov 15, 2019 | 20.43 | 20.75 | 20.25 | 20.69 | 720,100 | +0.30(+1.47%) |
Nov 14, 2019 | 20.05 | 20.55 | 20.02 | 20.39 | 994,054 | +0.32(+1.59%) |
Nov 13, 2019 | 19.97 | 20.07 | 19.74 | 20.07 | 695,784 | +0.02(+0.10%) |
Nov 12, 2019 | 20.11 | 20.36 | 20.03 | 20.05 | 1,291,443 | -0.08(-0.40%) |
Nov 11, 2019 | 19.92 | 20.48 | 19.76 | 20.13 | 1,098,294 | -0.01(-0.05%) |
Nov 08, 2019 | 19.55 | 20.18 | 19.45 | 20.14 | 764,800 | +0.47(+2.39%) |
Nov 07, 2019 | 20.06 | 20.11 | 19.54 | 19.67 | 1,206,988 | -0.30(-1.50%) |
Nov 06, 2019 | 19.28 | 20.03 | 19.11 | 19.97 | 2,130,317 | +0.65(+3.36%) |
Nov 05, 2019 | 19.43 | 19.65 | 18.95 | 19.32 | 744,731 | +0.03(+0.16%) |
Nov 04, 2019 | 19.88 | 20.12 | 19.14 | 19.29 | 1,792,405 | -0.41(-2.08%) |
Nov 01, 2019 | 19.22 | 20.03 | 19.08 | 19.70 | 1,429,900 | +0.38(+1.97%) |
Oct 31, 2019 | 20.87 | 21.53 | 18.05 | 19.32 | 5,335,216 | -0.60(-3.01%) |
Oct 30, 2019 | 19.54 | 20.20 | 19.48 | 19.92 | 1,734,118 | +0.51(+2.63%) |
Oct 29, 2019 | 19.67 | 19.82 | 19.40 | 19.41 | 560,761 | -0.28(-1.42%) |
Oct 28, 2019 | 19.88 | 19.97 | 19.66 | 19.69 | 695,981 | -0.03(-0.15%) |
Oct 25, 2019 | 19.71 | 20.03 | 19.51 | 19.72 | 696,300 | -0.09(-0.45%) |
Oct 24, 2019 | 19.41 | 19.94 | 19.40 | 19.81 | 1,118,889 | +0.77(+4.04%) |
Oct 23, 2019 | 18.61 | 19.31 | 18.59 | 19.04 | 1,312,542 | +0.43(+2.31%) |
Oct 22, 2019 | 18.69 | 19.15 | 18.57 | 18.61 | 1,865,508 | -0.01(-0.05%) |
Oct 21, 2019 | 18.99 | 19.01 | 18.62 | 18.62 | 812,678 | -0.21(-1.12%) |
Oct 18, 2019 | 19.15 | 19.24 | 18.16 | 18.83 | 1,088,800 | -0.44(-2.28%) |
Oct 17, 2019 | 19.35 | 19.49 | 19.16 | 19.27 | 983,294 | +0.02(+0.10%) |
Oct 16, 2019 | 19.11 | 19.34 | 18.75 | 19.25 | 1,394,056 | -0.05(-0.26%) |
Oct 15, 2019 | 19.36 | 19.78 | 19.27 | 19.30 | 910,956 | -0.06(-0.31%) |
Oct 14, 2019 | 19.54 | 19.69 | 19.26 | 19.36 | 686,171 | -0.21(-1.07%) |
Oct 11, 2019 | 19.83 | 20.25 | 19.56 | 19.57 | 1,072,200 | +0.00(+0.00%) |
Oct 10, 2019 | 19.95 | 19.99 | 19.25 | 19.57 | 1,193,251 | -0.38(-1.90%) |
Oct 09, 2019 | 19.91 | 20.10 | 19.78 | 19.95 | 945,668 | +0.26(+1.32%) |
Oct 08, 2019 | 19.99 | 20.17 | 19.37 | 19.69 | 945,554 | -0.49(-2.43%) |
Oct 07, 2019 | 19.90 | 20.28 | 19.80 | 20.18 | 1,912,651 | +0.27(+1.36%) |
Oct 04, 2019 | 19.94 | 20.13 | 18.73 | 19.91 | 3,651,800 | -0.29(-1.44%) |
Oct 03, 2019 | 19.84 | 20.31 | 19.63 | 20.20 | 852,635 | +0.30(+1.51%) |
Oct 02, 2019 | 20.01 | 20.32 | 19.84 | 19.90 | 1,429,628 | -0.25(-1.24%) |
Oct 01, 2019 | 20.74 | 20.97 | 20.05 | 20.15 | 1,398,040 | -0.57(-2.75%) |
Sep 30, 2019 | 20.54 | 20.90 | 20.22 | 20.72 | 2,574,830 | -0.62(-2.91%) |
Sep 27, 2019 | 22.49 | 22.58 | 20.97 | 21.34 | 1,425,700 | -1.18(-5.24%) |
Sep 26, 2019 | 23.19 | 23.30 | 22.39 | 22.52 | 457,025 | -0.63(-2.72%) |
Sep 25, 2019 | 22.74 | 23.27 | 22.42 | 23.15 | 963,728 | +0.45(+1.98%) |
Sep 24, 2019 | 23.39 | 23.46 | 22.55 | 22.70 | 1,115,953 | -0.57(-2.45%) |
Sep 23, 2019 | 23.26 | 23.49 | 22.82 | 23.27 | 1,052,968 | -0.15(-0.64%) |
Sep 20, 2019 | 23.86 | 24.21 | 23.32 | 23.42 | 1,480,600 | -0.47(-1.97%) |
Sep 19, 2019 | 24.02 | 24.52 | 23.70 | 23.89 | 937,720 | -0.09(-0.38%) |
Sep 18, 2019 | 23.59 | 24.07 | 23.36 | 23.98 | 1,106,408 | +0.37(+1.57%) |
Sep 17, 2019 | 22.87 | 23.77 | 22.81 | 23.61 | 863,807 | +0.73(+3.19%) |
Sep 16, 2019 | 22.20 | 22.92 | 22.02 | 22.88 | 890,796 | +0.50(+2.23%) |
Sep 13, 2019 | 22.88 | 22.91 | 22.10 | 22.38 | 1,041,400 | -0.50(-2.19%) |
Sep 12, 2019 | 23.07 | 23.34 | 22.78 | 22.88 | 1,344,633 | -0.10(-0.44%) |
Sep 11, 2019 | 22.64 | 23.22 | 22.50 | 22.98 | 1,081,961 | +0.40(+1.77%) |
Sep 10, 2019 | 22.50 | 23.21 | 22.09 | 22.58 | 1,145,257 | -0.03(-0.13%) |
Sep 09, 2019 | 23.43 | 23.43 | 22.34 | 22.61 | 1,050,693 | -0.78(-3.33%) |
Sep 06, 2019 | 24.15 | 24.15 | 23.32 | 23.39 | 1,637,600 | -0.70(-2.91%) |
Sep 05, 2019 | 24.06 | 24.28 | 23.72 | 24.09 | 799,328 | +0.26(+1.09%) |
Sep 04, 2019 | 24.10 | 24.47 | 23.72 | 23.83 | 1,152,690 | +0.09(+0.38%) |
Sep 03, 2019 | 24.09 | 24.30 | 23.71 | 23.74 | 1,037,344 | -0.57(-2.34%) |
Aug 30, 2019 | 24.60 | 24.74 | 24.09 | 24.31 | 684,400 | -0.16(-0.65%) |
Aug 29, 2019 | 24.39 | 24.82 | 24.27 | 24.47 | 502,853 | +0.41(+1.70%) |
Aug 28, 2019 | 24.13 | 24.38 | 22.99 | 24.06 | 807,382 | -0.27(-1.11%) |
Aug 27, 2019 | 25.13 | 25.23 | 24.19 | 24.33 | 1,011,927 | -0.52(-2.09%) |
Aug 26, 2019 | 24.82 | 24.95 | 24.61 | 24.85 | 693,780 | +0.31(+1.26%) |
Aug 23, 2019 | 24.83 | 25.25 | 24.43 | 24.54 | 1,018,900 | -0.35(-1.41%) |
Aug 22, 2019 | 25.01 | 25.25 | 24.67 | 24.89 | 562,963 | -0.04(-0.16%) |
Aug 21, 2019 | 24.77 | 25.24 | 24.63 | 24.93 | 830,389 | +0.34(+1.38%) |
Aug 20, 2019 | 24.73 | 25.09 | 24.45 | 24.59 | 834,255 | -0.16(-0.65%) |
Aug 19, 2019 | 25.14 | 25.14 | 24.67 | 24.75 | 957,587 | -0.06(-0.24%) |
Aug 16, 2019 | 24.96 | 25.21 | 24.78 | 24.81 | 483,400 | +0.01(+0.04%) |
Aug 15, 2019 | 24.63 | 25.05 | 24.59 | 24.80 | 563,263 | +0.19(+0.77%) |
Aug 14, 2019 | 24.81 | 24.81 | 24.39 | 24.61 | 955,491 | -0.64(-2.53%) |
Aug 13, 2019 | 24.86 | 25.40 | 24.81 | 25.25 | 786,595 | +0.40(+1.61%) |
Aug 12, 2019 | 25.05 | 25.21 | 24.62 | 24.85 | 924,371 | -0.34(-1.35%) |
Aug 09, 2019 | 25.00 | 25.30 | 24.74 | 25.19 | 808,800 | +0.18(+0.72%) |
Aug 08, 2019 | 24.03 | 25.13 | 24.03 | 25.01 | 1,192,858 | +1.07(+4.47%) |
Aug 07, 2019 | 23.57 | 24.13 | 23.40 | 23.94 | 983,370 | +0.06(+0.25%) |
Aug 06, 2019 | 23.53 | 23.90 | 23.32 | 23.88 | 1,635,517 | +0.56(+2.40%) |
Aug 05, 2019 | 23.52 | 23.86 | 23.00 | 23.32 | 2,102,637 | -0.39(-1.64%) |
Aug 02, 2019 | 23.41 | 23.76 | 23.01 | 23.71 | 1,356,000 | +0.14(+0.59%) |
Aug 01, 2019 | 24.23 | 25.03 | 23.48 | 23.57 | 2,183,133 | -0.60(-2.48%) |
Jul 31, 2019 | 24.69 | 24.84 | 23.15 | 24.17 | 6,725,501 | -2.38(-8.96%) |
Jul 30, 2019 | 25.60 | 26.67 | 25.44 | 26.55 | 2,984,386 | +0.84(+3.27%) |
Jul 29, 2019 | 26.39 | 26.43 | 25.47 | 25.71 | 1,766,708 | -0.56(-2.13%) |
Jul 26, 2019 | 25.90 | 26.35 | 25.81 | 26.27 | 908,600 | +0.51(+1.98%) |
Jul 25, 2019 | 25.46 | 25.80 | 25.11 | 25.76 | 1,325,197 | +0.29(+1.14%) |
Jul 24, 2019 | 24.48 | 25.66 | 24.22 | 25.47 | 1,112,679 | +0.65(+2.62%) |
Jul 23, 2019 | 25.07 | 25.08 | 24.50 | 24.82 | 1,205,165 | -0.13(-0.52%) |
Jul 22, 2019 | 24.72 | 25.50 | 24.70 | 24.95 | 1,441,250 | +0.28(+1.13%) |
Jul 19, 2019 | 24.54 | 24.92 | 24.50 | 24.67 | 956,400 | +0.17(+0.69%) |
Jul 18, 2019 | 24.95 | 25.07 | 24.18 | 24.50 | 1,941,273 | -0.12(-0.49%) |
Jul 17, 2019 | 25.04 | 25.21 | 24.52 | 24.62 | 1,946,592 | -0.42(-1.68%) |
Jul 16, 2019 | 25.69 | 25.69 | 24.86 | 25.04 | 904,867 | -0.58(-2.26%) |
Jul 15, 2019 | 25.93 | 25.93 | 25.57 | 25.62 | 708,633 | -0.25(-0.97%) |
Jul 12, 2019 | 25.47 | 25.91 | 25.33 | 25.87 | 1,281,400 | +0.49(+1.93%) |
Jul 11, 2019 | 24.90 | 25.41 | 24.66 | 25.38 | 1,008,445 | +0.47(+1.89%) |
Jul 10, 2019 | 24.85 | 25.09 | 24.68 | 24.91 | 564,891 | +0.16(+0.65%) |
Jul 09, 2019 | 24.47 | 24.89 | 24.36 | 24.75 | 1,314,491 | +0.20(+0.81%) |
Jul 08, 2019 | 24.64 | 24.72 | 24.23 | 24.55 | 940,695 | -0.15(-0.61%) |
Jul 05, 2019 | 24.51 | 24.73 | 24.13 | 24.70 | 569,800 | +0.06(+0.24%) |
Jul 03, 2019 | 24.64 | 24.95 | 24.54 | 24.64 | 881,900 | +0.12(+0.49%) |
Jul 02, 2019 | 24.44 | 24.68 | 24.27 | 24.52 | 982,908 | +0.10(+0.41%) |
Jul 01, 2019 | 24.60 | 24.61 | 23.91 | 24.42 | 909,658 | +0.32(+1.33%) |
Jun 28, 2019 | 23.69 | 24.17 | 23.68 | 24.10 | 1,327,000 | +0.47(+1.99%) |
Jun 27, 2019 | 23.16 | 23.66 | 23.07 | 23.63 | 596,137 | +0.56(+2.43%) |
Jun 26, 2019 | 23.48 | 23.79 | 23.07 | 23.07 | 868,044 | -0.24(-1.03%) |
Jun 25, 2019 | 23.68 | 23.83 | 23.14 | 23.31 | 1,087,168 | -0.26(-1.10%) |
Jun 24, 2019 | 23.86 | 24.03 | 23.51 | 23.57 | 1,204,656 | -0.28(-1.17%) |
Jun 21, 2019 | 24.34 | 24.42 | 23.83 | 23.85 | 1,321,200 | -0.67(-2.73%) |
Jun 20, 2019 | 24.97 | 25.22 | 24.49 | 24.52 | 984,252 | -0.20(-0.81%) |
Jun 19, 2019 | 24.95 | 25.04 | 24.52 | 24.72 | 1,338,478 | -0.16(-0.64%) |
Jun 18, 2019 | 24.39 | 25.15 | 24.39 | 24.88 | 872,649 | +0.68(+2.81%) |
Jun 17, 2019 | 24.84 | 25.35 | 24.13 | 24.20 | 1,729,099 | -0.57(-2.30%) |
Jun 14, 2019 | 24.65 | 24.89 | 24.37 | 24.77 | 785,800 | +0.11(+0.45%) |
Jun 13, 2019 | 24.51 | 24.91 | 24.51 | 24.66 | 1,521,770 | +0.04(+0.16%) |
Jun 12, 2019 | 24.48 | 24.69 | 24.36 | 24.62 | 1,149,285 | +0.19(+0.78%) |
Jun 11, 2019 | 24.77 | 24.90 | 23.88 | 24.43 | 1,251,835 | -0.15(-0.61%) |
Jun 10, 2019 | 24.46 | 25.09 | 24.46 | 24.58 | 1,332,973 | +0.40(+1.65%) |
Jun 07, 2019 | 24.20 | 24.57 | 24.12 | 24.18 | 1,049,500 | +0.04(+0.17%) |
Jun 06, 2019 | 24.19 | 24.39 | 23.66 | 24.14 | 805,025 | +0.06(+0.25%) |
Jun 05, 2019 | 23.99 | 24.17 | 23.58 | 24.08 | 702,375 | +0.22(+0.92%) |
Jun 04, 2019 | 23.57 | 24.24 | 23.26 | 23.86 | 1,060,946 | +0.55(+2.36%) |
Jun 03, 2019 | 24.06 | 24.26 | 23.15 | 23.31 | 1,717,709 | -0.82(-3.40%) |
May 31, 2019 | 23.96 | 24.59 | 23.71 | 24.13 | 998,600 | -0.27(-1.11%) |
May 30, 2019 | 24.08 | 24.40 | 24.05 | 24.40 | 1,024,025 | +0.40(+1.67%) |
May 29, 2019 | 24.19 | 24.44 | 23.88 | 24.00 | 1,208,890 | -0.39(-1.60%) |
May 28, 2019 | 23.87 | 24.59 | 23.74 | 24.39 | 2,020,263 | +0.61(+2.57%) |
May 24, 2019 | 23.50 | 23.94 | 23.32 | 23.78 | 1,219,200 | +0.40(+1.71%) |
May 23, 2019 | 23.74 | 23.77 | 23.00 | 23.38 | 1,365,030 | -0.44(-1.85%) |
May 22, 2019 | 23.48 | 24.06 | 23.41 | 23.82 | 2,808,027 | +0.21(+0.89%) |
May 21, 2019 | 23.18 | 23.66 | 23.09 | 23.61 | 1,636,590 | +0.57(+2.47%) |
May 20, 2019 | 23.34 | 23.40 | 22.90 | 23.04 | 1,515,250 | -0.60(-2.54%) |
May 17, 2019 | 23.19 | 23.89 | 23.00 | 23.64 | 1,169,900 | +0.26(+1.11%) |
May 16, 2019 | 22.44 | 23.81 | 22.26 | 23.38 | 3,025,995 | +0.97(+4.33%) |
May 15, 2019 | 23.29 | 23.49 | 22.00 | 22.41 | 5,254,108 | -1.32(-5.56%) |
May 14, 2019 | 23.55 | 23.89 | 23.44 | 23.73 | 3,160,294 | +0.27(+1.15%) |
May 13, 2019 | 23.46 | 23.77 | 23.27 | 23.46 | 3,237,119 | -0.54(-2.25%) |
May 10, 2019 | 23.63 | 24.14 | 23.62 | 24.00 | 1,153,100 | +0.21(+0.88%) |
May 09, 2019 | 23.69 | 24.08 | 23.52 | 23.79 | 2,055,182 | -0.22(-0.92%) |
May 08, 2019 | 23.59 | 24.24 | 23.52 | 24.01 | 1,176,741 | +0.36(+1.52%) |
May 07, 2019 | 23.94 | 24.06 | 23.49 | 23.65 | 1,763,452 | -0.56(-2.31%) |
May 06, 2019 | 23.54 | 24.29 | 23.45 | 24.21 | 1,035,379 | +0.00(+0.00%) |
May 03, 2019 | 24.00 | 24.39 | 23.93 | 24.21 | 981,500 | +0.38(+1.59%) |
May 02, 2019 | 23.32 | 23.87 | 23.21 | 23.83 | 908,132 | +0.42(+1.79%) |