Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.96 | 21.04 | 20.66 | 20.94 | 1,080,850 | -0.56(-2.59%) |
Feb 27, 2020 | 22.35 | 22.46 | 21.45 | 21.50 | 1,792,876 | -1.43(-6.25%) |
Feb 26, 2020 | 23.04 | 23.21 | 22.88 | 22.94 | 761,773 | +0.21(+0.94%) |
Feb 25, 2020 | 23.20 | 23.29 | 22.68 | 22.72 | 421,394 | -0.40(-1.72%) |
Feb 24, 2020 | 22.91 | 23.35 | 22.84 | 23.12 | 1,067,843 | -0.61(-2.57%) |
Feb 21, 2020 | 23.72 | 23.92 | 23.67 | 23.73 | 897,020 | +0.23(+0.98%) |
Feb 20, 2020 | 23.73 | 23.78 | 23.38 | 23.50 | 540,688 | -0.77(-3.17%) |
Feb 19, 2020 | 24.35 | 24.35 | 24.20 | 24.27 | 348,382 | -0.24(-0.98%) |
Feb 18, 2020 | 24.33 | 24.57 | 24.33 | 24.51 | 558,841 | +0.02(+0.07%) |
Feb 14, 2020 | 24.66 | 24.66 | 24.44 | 24.50 | 400,294 | -0.20(-0.82%) |
Feb 13, 2020 | 24.62 | 24.81 | 24.59 | 24.70 | 287,329 | +0.02(+0.07%) |
Feb 12, 2020 | 24.66 | 24.73 | 24.53 | 24.68 | 230,051 | +0.12(+0.47%) |
Feb 11, 2020 | 24.53 | 24.66 | 24.52 | 24.57 | 597,776 | +0.43(+1.80%) |
Feb 10, 2020 | 24.14 | 24.40 | 24.03 | 24.13 | 534,148 | -0.50(-2.05%) |
Feb 07, 2020 | 24.94 | 24.94 | 24.58 | 24.64 | 785,457 | -0.52(-2.08%) |
Feb 06, 2020 | 25.32 | 25.33 | 25.13 | 25.16 | 243,285 | -0.07(-0.28%) |
Feb 05, 2020 | 25.37 | 25.41 | 25.20 | 25.23 | 308,697 | +0.07(+0.28%) |
Feb 04, 2020 | 25.11 | 25.32 | 25.11 | 25.16 | 384,008 | +0.66(+2.71%) |
Feb 03, 2020 | 24.57 | 24.57 | 24.43 | 24.50 | 461,212 | -0.08(-0.32%) |
Jan 31, 2020 | 24.70 | 24.70 | 24.46 | 24.58 | 473,803 | -0.19(-0.79%) |
Jan 30, 2020 | 24.72 | 24.84 | 24.61 | 24.77 | 437,020 | -0.11(-0.43%) |
Jan 29, 2020 | 24.91 | 24.95 | 24.76 | 24.88 | 254,906 | -0.12(-0.46%) |
Jan 28, 2020 | 25.03 | 25.04 | 24.85 | 24.99 | 363,145 | +0.17(+0.68%) |
Jan 27, 2020 | 25.05 | 25.10 | 24.78 | 24.82 | 858,856 | -0.66(-2.57%) |
Jan 24, 2020 | 25.51 | 25.61 | 25.27 | 25.48 | 566,396 | -0.21(-0.83%) |
Jan 23, 2020 | 25.70 | 25.73 | 25.50 | 25.69 | 846,311 | -0.07(-0.28%) |
Jan 22, 2020 | 25.80 | 25.85 | 25.75 | 25.76 | 477,832 | -0.24(-0.92%) |
Jan 21, 2020 | 25.91 | 26.05 | 25.88 | 26.00 | 657,156 | +0.13(+0.51%) |
Jan 17, 2020 | 25.69 | 25.87 | 25.61 | 25.87 | 496,839 | +0.05(+0.21%) |
Jan 16, 2020 | 25.77 | 25.89 | 25.74 | 25.82 | 1,304,627 | +0.07(+0.28%) |
Jan 15, 2020 | 25.81 | 25.83 | 25.57 | 25.74 | 843,067 | -0.06(-0.24%) |
Jan 14, 2020 | 25.68 | 25.81 | 25.62 | 25.81 | 288,196 | +0.09(+0.34%) |
Jan 13, 2020 | 25.63 | 25.75 | 25.59 | 25.72 | 560,035 | +0.49(+1.93%) |
Jan 10, 2020 | 25.19 | 25.42 | 25.18 | 25.23 | 950,317 | +0.13(+0.53%) |
Jan 09, 2020 | 24.96 | 25.19 | 24.93 | 25.10 | 626,823 | +0.99(+4.11%) |
Jan 08, 2020 | 23.69 | 24.31 | 23.69 | 24.11 | 681,152 | +0.50(+2.14%) |
Jan 07, 2020 | 23.66 | 23.67 | 23.54 | 23.60 | 262,605 | +0.16(+0.68%) |
Jan 06, 2020 | 23.37 | 23.57 | 23.33 | 23.44 | 663,125 | -0.23(-0.97%) |
Jan 03, 2020 | 23.81 | 23.84 | 23.65 | 23.67 | 803,524 | -0.81(-3.33%) |
Jan 02, 2020 | 24.13 | 24.56 | 24.09 | 24.49 | 955,883 | +0.50(+2.07%) |
Dec 31, 2019 | 24.01 | 24.07 | 23.91 | 23.99 | 149,955 | -0.01(-0.04%) |
Dec 30, 2019 | 24.06 | 24.13 | 23.97 | 24.00 | 292,122 | +0.17(+0.71%) |
Dec 27, 2019 | 23.89 | 23.89 | 23.74 | 23.83 | 178,862 | -0.02(-0.07%) |
Dec 26, 2019 | 23.81 | 23.92 | 23.81 | 23.85 | 273,857 | +0.12(+0.52%) |
Dec 24, 2019 | 23.76 | 23.84 | 23.71 | 23.73 | 78,139 | +0.13(+0.56%) |
Dec 23, 2019 | 23.50 | 23.62 | 23.50 | 23.59 | 276,446 | +0.23(+0.99%) |
Dec 20, 2019 | 23.38 | 23.45 | 23.30 | 23.36 | 270,438 | +0.09(+0.38%) |
Dec 19, 2019 | 23.29 | 23.34 | 23.22 | 23.27 | 420,984 | -0.08(-0.34%) |
Dec 18, 2019 | 23.33 | 23.39 | 23.24 | 23.35 | 285,203 | -0.26(-1.09%) |
Dec 17, 2019 | 23.65 | 23.68 | 23.53 | 23.61 | 423,558 | -0.18(-0.74%) |
Dec 16, 2019 | 23.75 | 23.84 | 23.72 | 23.79 | 244,636 | +0.03(+0.11%) |
Dec 13, 2019 | 23.70 | 23.87 | 23.63 | 23.76 | 673,335 | +0.08(+0.33%) |
Dec 12, 2019 | 23.65 | 23.87 | 23.63 | 23.68 | 552,355 | +0.37(+1.58%) |
Dec 11, 2019 | 23.20 | 23.37 | 23.08 | 23.31 | 416,587 | +0.11(+0.45%) |
Dec 10, 2019 | 23.22 | 23.27 | 23.16 | 23.21 | 325,442 | -0.03(-0.11%) |
Dec 09, 2019 | 23.37 | 23.39 | 23.20 | 23.23 | 323,383 | -0.11(-0.45%) |
Dec 06, 2019 | 23.63 | 23.63 | 23.34 | 23.34 | 574,453 | -0.30(-1.26%) |
Dec 05, 2019 | 23.47 | 23.71 | 23.47 | 23.64 | 332,201 | +0.27(+1.16%) |
Dec 04, 2019 | 23.29 | 23.44 | 23.29 | 23.37 | 179,126 | +0.16(+0.68%) |
Dec 03, 2019 | 23.59 | 23.59 | 22.99 | 23.21 | 856,590 | -0.34(-1.45%) |
Dec 02, 2019 | 23.51 | 23.63 | 23.44 | 23.55 | 567,756 | +0.31(+1.32%) |
Nov 29, 2019 | 23.28 | 23.37 | 23.22 | 23.24 | 142,956 | +0.13(+0.57%) |
Nov 27, 2019 | 23.07 | 23.11 | 23.02 | 23.11 | 222,199 | -0.11(-0.45%) |
Nov 26, 2019 | 23.18 | 23.28 | 23.11 | 23.22 | 279,736 | +0.04(+0.19%) |
Nov 25, 2019 | 23.17 | 23.18 | 23.05 | 23.17 | 381,749 | -0.34(-1.45%) |
Nov 22, 2019 | 23.46 | 23.54 | 23.45 | 23.51 | 149,122 | -0.15(-0.63%) |
Nov 21, 2019 | 23.64 | 23.69 | 23.59 | 23.66 | 306,385 | +0.08(+0.33%) |
Nov 20, 2019 | 23.60 | 23.66 | 23.44 | 23.59 | 543,353 | -0.18(-0.77%) |
Nov 19, 2019 | 23.64 | 23.86 | 23.60 | 23.77 | 794,094 | +0.30(+1.27%) |
Nov 18, 2019 | 23.41 | 23.58 | 23.41 | 23.47 | 913,257 | +0.36(+1.55%) |
Nov 15, 2019 | 22.98 | 23.19 | 22.98 | 23.11 | 580,733 | +0.40(+1.77%) |
Nov 14, 2019 | 22.65 | 22.71 | 22.54 | 22.71 | 407,932 | -0.22(-0.96%) |
Nov 13, 2019 | 22.87 | 23.09 | 22.85 | 22.93 | 869,023 | +0.33(+1.47%) |
Nov 12, 2019 | 22.62 | 22.66 | 22.55 | 22.60 | 250,090 | +0.01(+0.04%) |
Nov 11, 2019 | 22.49 | 22.60 | 22.45 | 22.59 | 219,886 | +0.01(+0.04%) |
Nov 08, 2019 | 22.63 | 22.63 | 22.49 | 22.58 | 231,219 | -0.10(-0.42%) |
Nov 07, 2019 | 22.58 | 22.80 | 22.55 | 22.67 | 756,298 | +0.47(+2.13%) |
Nov 06, 2019 | 22.11 | 22.25 | 22.07 | 22.20 | 484,642 | +0.23(+1.04%) |
Nov 05, 2019 | 22.00 | 22.09 | 21.89 | 21.97 | 462,129 | -0.04(-0.16%) |
Nov 04, 2019 | 22.07 | 22.15 | 22.01 | 22.01 | 366,264 | +0.22(+1.01%) |
Nov 01, 2019 | 21.61 | 21.79 | 21.61 | 21.79 | 351,111 | +0.12(+0.57%) |
Oct 31, 2019 | 21.82 | 21.82 | 21.58 | 21.67 | 295,505 | -0.24(-1.08%) |
Oct 30, 2019 | 21.67 | 21.95 | 21.60 | 21.90 | 412,241 | -0.03(-0.12%) |
Oct 29, 2019 | 21.89 | 22.06 | 21.89 | 21.93 | 361,743 | -0.04(-0.16%) |
Oct 28, 2019 | 22.08 | 22.18 | 21.96 | 21.96 | 469,038 | +0.00(+0.00%) |
Oct 25, 2019 | 21.88 | 21.99 | 21.86 | 21.96 | 456,502 | +0.10(+0.44%) |
Oct 24, 2019 | 22.05 | 22.07 | 21.80 | 21.87 | 614,581 | -0.25(-1.15%) |
Oct 23, 2019 | 21.86 | 22.25 | 21.80 | 22.12 | 1,833,008 | +0.73(+3.40%) |
Oct 22, 2019 | 21.15 | 21.70 | 21.14 | 21.40 | 1,171,611 | +0.41(+1.96%) |
Oct 21, 2019 | 21.13 | 21.16 | 20.87 | 20.98 | 465,909 | -0.39(-1.80%) |
Oct 18, 2019 | 21.38 | 21.55 | 21.32 | 21.37 | 891,766 | +0.45(+2.14%) |
Oct 17, 2019 | 19.99 | 21.09 | 19.99 | 20.92 | 4,346,293 | +0.73(+3.60%) |
Oct 16, 2019 | 20.09 | 20.31 | 19.97 | 20.20 | 1,530,028 | -0.26(-1.28%) |
Oct 15, 2019 | 20.41 | 20.51 | 20.27 | 20.46 | 879,817 | +0.36(+1.79%) |
Oct 14, 2019 | 20.14 | 20.35 | 19.97 | 20.10 | 1,694,078 | -0.81(-3.89%) |
Oct 11, 2019 | 21.38 | 21.43 | 20.77 | 20.91 | 2,421,472 | -0.51(-2.37%) |
Oct 10, 2019 | 20.97 | 21.50 | 20.86 | 21.42 | 762,356 | +0.01(+0.04%) |
Oct 09, 2019 | 21.79 | 21.79 | 21.31 | 21.41 | 976,635 | -0.58(-2.63%) |
Oct 08, 2019 | 22.15 | 22.20 | 21.92 | 21.99 | 448,008 | -0.09(-0.40%) |
Oct 07, 2019 | 22.93 | 23.02 | 21.93 | 22.08 | 899,292 | -0.95(-4.14%) |
Oct 04, 2019 | 22.86 | 23.06 | 22.81 | 23.03 | 152,776 | +0.15(+0.65%) |
Oct 03, 2019 | 22.77 | 22.91 | 22.60 | 22.88 | 335,188 | +0.02(+0.08%) |
Oct 02, 2019 | 22.92 | 22.95 | 22.72 | 22.87 | 420,564 | -0.04(-0.19%) |
Oct 01, 2019 | 23.02 | 23.04 | 22.84 | 22.91 | 841,051 | -0.49(-2.10%) |
Sep 30, 2019 | 23.51 | 23.57 | 23.35 | 23.40 | 783,864 | +0.10(+0.41%) |
Sep 27, 2019 | 23.24 | 23.63 | 23.23 | 23.30 | 2,110,781 | +0.58(+2.54%) |
Sep 26, 2019 | 22.81 | 22.81 | 22.64 | 22.73 | 855,082 | -0.06(-0.27%) |
Sep 25, 2019 | 22.63 | 22.86 | 22.63 | 22.79 | 686,854 | +0.25(+1.13%) |
Sep 24, 2019 | 22.51 | 22.63 | 22.46 | 22.53 | 557,149 | +0.41(+1.86%) |
Sep 23, 2019 | 21.84 | 22.18 | 21.78 | 22.12 | 407,809 | +0.26(+1.20%) |
Sep 20, 2019 | 22.12 | 22.20 | 21.79 | 21.86 | 249,032 | -0.18(-0.83%) |
Sep 19, 2019 | 22.26 | 22.28 | 22.02 | 22.04 | 257,284 | -0.52(-2.29%) |
Sep 18, 2019 | 22.58 | 22.71 | 22.41 | 22.56 | 423,357 | +0.13(+0.59%) |
Sep 17, 2019 | 22.27 | 22.49 | 22.19 | 22.43 | 322,510 | +0.00(+0.00%) |
Sep 16, 2019 | 22.57 | 22.63 | 22.37 | 22.43 | 226,093 | -0.43(-1.88%) |
Sep 13, 2019 | 22.76 | 22.96 | 22.76 | 22.86 | 445,769 | +0.14(+0.62%) |
Sep 12, 2019 | 22.60 | 22.76 | 22.53 | 22.72 | 303,305 | +0.28(+1.25%) |
Sep 11, 2019 | 22.25 | 22.46 | 22.25 | 22.44 | 176,087 | +0.18(+0.79%) |
Sep 10, 2019 | 22.11 | 22.30 | 22.03 | 22.26 | 328,483 | +0.16(+0.71%) |
Sep 09, 2019 | 22.00 | 22.15 | 22.00 | 22.10 | 167,533 | +0.24(+1.08%) |
Sep 06, 2019 | 21.96 | 21.96 | 21.76 | 21.87 | 156,430 | -0.39(-1.73%) |
Sep 05, 2019 | 22.27 | 22.39 | 22.15 | 22.25 | 523,585 | -0.05(-0.24%) |
Sep 04, 2019 | 22.22 | 22.36 | 22.15 | 22.31 | 225,583 | +0.47(+2.17%) |
Sep 03, 2019 | 21.68 | 21.89 | 21.68 | 21.83 | 585,830 | +0.70(+3.32%) |
Aug 30, 2019 | 21.11 | 21.26 | 21.06 | 21.13 | 174,128 | +0.12(+0.58%) |
Aug 29, 2019 | 21.04 | 21.13 | 20.94 | 21.01 | 190,504 | +0.08(+0.38%) |
Aug 28, 2019 | 20.83 | 20.96 | 20.81 | 20.93 | 157,016 | +0.04(+0.21%) |
Aug 27, 2019 | 21.10 | 21.22 | 20.80 | 20.89 | 326,461 | -0.24(-1.12%) |
Aug 26, 2019 | 21.24 | 21.30 | 21.05 | 21.12 | 193,264 | -0.07(-0.33%) |
Aug 23, 2019 | 21.13 | 21.51 | 20.98 | 21.19 | 571,712 | +0.18(+0.88%) |
Aug 22, 2019 | 20.85 | 21.05 | 20.77 | 21.01 | 307,340 | -0.19(-0.91%) |
Aug 21, 2019 | 21.26 | 21.27 | 21.08 | 21.20 | 352,534 | -0.04(-0.16%) |
Aug 20, 2019 | 21.26 | 21.35 | 21.13 | 21.24 | 148,300 | -0.03(-0.12%) |
Aug 19, 2019 | 21.75 | 21.81 | 21.26 | 21.26 | 302,673 | -0.39(-1.78%) |
Aug 16, 2019 | 21.96 | 21.99 | 21.65 | 21.65 | 336,496 | -0.39(-1.79%) |
Aug 15, 2019 | 21.93 | 22.10 | 21.89 | 22.04 | 693,727 | +0.33(+1.53%) |
Aug 14, 2019 | 21.91 | 22.04 | 21.68 | 21.71 | 448,236 | -0.61(-2.75%) |
Aug 13, 2019 | 21.95 | 22.43 | 21.89 | 22.32 | 368,329 | +0.11(+0.51%) |
Aug 12, 2019 | 22.40 | 22.44 | 22.18 | 22.21 | 622,618 | -0.64(-2.80%) |
Aug 09, 2019 | 22.95 | 23.00 | 22.73 | 22.85 | 509,597 | +0.10(+0.42%) |
Aug 08, 2019 | 22.67 | 22.95 | 22.65 | 22.75 | 551,996 | +0.17(+0.74%) |
Aug 07, 2019 | 22.37 | 22.81 | 22.37 | 22.59 | 387,061 | -0.07(-0.31%) |
Aug 06, 2019 | 22.70 | 22.81 | 22.61 | 22.66 | 443,149 | +0.53(+2.42%) |
Aug 05, 2019 | 22.38 | 22.42 | 22.05 | 22.12 | 623,221 | -0.39(-1.75%) |
Aug 02, 2019 | 22.56 | 22.65 | 22.37 | 22.52 | 295,048 | +0.03(+0.12%) |
Aug 01, 2019 | 22.82 | 23.00 | 22.36 | 22.49 | 461,741 | -0.37(-1.61%) |
Jul 31, 2019 | 23.09 | 23.22 | 22.42 | 22.86 | 778,591 | -0.18(-0.80%) |
Jul 30, 2019 | 23.02 | 23.12 | 22.99 | 23.04 | 555,970 | -0.01(-0.04%) |
Jul 29, 2019 | 23.00 | 23.09 | 22.97 | 23.05 | 282,853 | +0.36(+1.58%) |
Jul 26, 2019 | 22.88 | 22.97 | 22.62 | 22.69 | 447,025 | +0.27(+1.21%) |
Jul 25, 2019 | 22.60 | 22.61 | 22.31 | 22.42 | 606,634 | -0.36(-1.58%) |
Jul 24, 2019 | 22.46 | 22.90 | 22.46 | 22.78 | 563,706 | +0.27(+1.21%) |
Jul 23, 2019 | 22.59 | 22.67 | 22.49 | 22.51 | 203,838 | +0.19(+0.86%) |
Jul 22, 2019 | 22.36 | 22.42 | 22.16 | 22.32 | 1,012,358 | -0.18(-0.82%) |
Jul 19, 2019 | 22.81 | 22.81 | 22.36 | 22.50 | 579,933 | -0.25(-1.12%) |
Jul 18, 2019 | 22.40 | 22.80 | 22.33 | 22.75 | 1,541,945 | +0.84(+3.84%) |
Jul 17, 2019 | 21.92 | 22.00 | 21.80 | 21.91 | 654,408 | +0.53(+2.50%) |
Jul 16, 2019 | 21.62 | 21.62 | 21.37 | 21.38 | 211,627 | -0.02(-0.08%) |
Jul 15, 2019 | 21.46 | 21.54 | 21.30 | 21.40 | 194,443 | +0.01(+0.04%) |
Jul 12, 2019 | 21.15 | 21.49 | 21.12 | 21.39 | 518,275 | -0.48(-2.20%) |
Jul 11, 2019 | 21.93 | 21.96 | 21.80 | 21.87 | 243,580 | +0.11(+0.52%) |
Jul 10, 2019 | 21.55 | 21.85 | 21.53 | 21.75 | 481,430 | +0.60(+2.86%) |
Jul 09, 2019 | 21.57 | 21.62 | 21.11 | 21.15 | 600,030 | -0.40(-1.87%) |
Jul 08, 2019 | 21.65 | 21.72 | 21.51 | 21.55 | 1,003,615 | -0.59(-2.65%) |
Jul 05, 2019 | 22.20 | 22.23 | 22.04 | 22.14 | 495,210 | -0.01(-0.04%) |
Jul 03, 2019 | 22.10 | 22.22 | 22.09 | 22.15 | 885,600 | +0.01(+0.04%) |
Jul 02, 2019 | 22.22 | 22.25 | 22.01 | 22.14 | 1,375,677 | +0.02(+0.08%) |
Jul 01, 2019 | 22.11 | 22.27 | 21.98 | 22.12 | 1,765,482 | +1.26(+6.05%) |
Jun 28, 2019 | 20.94 | 21.07 | 20.80 | 20.86 | 661,003 | +0.16(+0.76%) |
Jun 27, 2019 | 20.76 | 20.85 | 20.68 | 20.70 | 391,549 | +0.20(+0.98%) |
Jun 26, 2019 | 20.55 | 20.58 | 20.46 | 20.50 | 359,636 | +0.02(+0.09%) |
Jun 25, 2019 | 20.77 | 20.78 | 20.44 | 20.48 | 701,676 | +0.06(+0.30%) |
Jun 24, 2019 | 20.48 | 20.61 | 20.39 | 20.42 | 912,474 | +0.18(+0.91%) |
Jun 21, 2019 | 20.20 | 20.34 | 20.15 | 20.24 | 378,629 | -0.22(-1.07%) |
Jun 20, 2019 | 20.69 | 20.82 | 20.33 | 20.46 | 647,678 | -0.20(-0.98%) |
Jun 19, 2019 | 20.29 | 20.69 | 20.26 | 20.66 | 1,471,669 | +0.40(+1.99%) |
Jun 18, 2019 | 20.17 | 20.40 | 20.15 | 20.26 | 794,901 | +0.49(+2.48%) |
Jun 17, 2019 | 19.65 | 19.85 | 19.64 | 19.77 | 613,186 | +0.49(+2.55%) |
Jun 14, 2019 | 19.24 | 19.43 | 19.16 | 19.27 | 469,950 | -0.05(-0.26%) |
Jun 13, 2019 | 19.39 | 19.43 | 19.26 | 19.33 | 451,703 | -0.56(-2.83%) |
Jun 12, 2019 | 20.09 | 20.09 | 19.82 | 19.89 | 600,025 | -0.12(-0.60%) |
Jun 11, 2019 | 20.02 | 20.05 | 19.85 | 20.01 | 1,015,241 | -0.33(-1.64%) |
Jun 10, 2019 | 20.34 | 20.46 | 20.29 | 20.34 | 928,141 | +0.43(+2.18%) |
Jun 07, 2019 | 19.88 | 20.26 | 19.88 | 19.91 | 1,024,088 | +0.43(+2.19%) |
Jun 06, 2019 | 19.56 | 19.56 | 19.37 | 19.48 | 541,466 | -0.12(-0.61%) |
Jun 05, 2019 | 19.79 | 19.95 | 19.56 | 19.60 | 1,014,210 | +0.10(+0.52%) |
Jun 04, 2019 | 19.38 | 19.61 | 19.31 | 19.50 | 886,896 | +0.24(+1.24%) |
Jun 03, 2019 | 19.25 | 19.30 | 19.11 | 19.26 | 866,854 | -0.20(-1.05%) |
May 31, 2019 | 19.36 | 19.52 | 19.20 | 19.46 | 916,215 | +0.37(+1.92%) |
May 30, 2019 | 18.87 | 19.22 | 18.87 | 19.10 | 1,104,801 | +0.73(+3.99%) |
May 29, 2019 | 18.17 | 18.38 | 18.11 | 18.36 | 806,756 | +0.25(+1.37%) |
May 28, 2019 | 18.19 | 18.42 | 18.09 | 18.11 | 1,178,917 | +0.39(+2.21%) |
May 24, 2019 | 17.80 | 17.88 | 17.69 | 17.72 | 1,070,051 | +0.36(+2.06%) |
May 23, 2019 | 17.22 | 17.39 | 17.19 | 17.36 | 838,824 | +0.10(+0.59%) |
May 22, 2019 | 17.36 | 17.36 | 17.17 | 17.26 | 1,099,640 | -0.44(-2.50%) |
May 21, 2019 | 17.63 | 17.72 | 17.50 | 17.71 | 811,882 | -0.16(-0.91%) |
May 20, 2019 | 17.92 | 18.07 | 17.87 | 17.87 | 1,136,909 | +0.14(+0.82%) |
May 17, 2019 | 17.97 | 18.08 | 17.66 | 17.72 | 1,874,173 | -0.19(-1.05%) |
May 16, 2019 | 18.23 | 18.23 | 17.88 | 17.91 | 534,175 | -0.32(-1.78%) |
May 15, 2019 | 18.05 | 18.29 | 17.96 | 18.23 | 667,884 | -0.01(-0.05%) |
May 14, 2019 | 18.13 | 18.36 | 18.12 | 18.24 | 1,366,029 | +0.29(+1.62%) |
May 13, 2019 | 17.66 | 18.08 | 17.57 | 17.95 | 2,725,701 | -0.68(-3.66%) |
May 10, 2019 | 18.07 | 19.06 | 18.04 | 18.63 | 3,544,444 | +0.61(+3.36%) |
May 09, 2019 | 17.91 | 18.09 | 17.65 | 18.03 | 1,898,868 | -0.24(-1.31%) |
May 08, 2019 | 18.26 | 18.29 | 18.17 | 18.27 | 1,871,845 | -0.14(-0.79%) |
May 07, 2019 | 18.45 | 18.50 | 18.30 | 18.41 | 1,602,877 | -0.47(-2.48%) |
May 06, 2019 | 18.98 | 19.37 | 18.39 | 18.88 | 4,203,938 | -0.58(-2.98%) |
May 03, 2019 | 19.46 | 19.53 | 19.39 | 19.46 | 703,987 | +0.02(+0.09%) |
May 02, 2019 | 19.50 | 19.59 | 19.33 | 19.45 | 943,432 | -0.25(-1.26%) |
May 01, 2019 | 19.91 | 20.14 | 19.67 | 19.69 | 1,507,223 | -0.20(-0.99%) |
Apr 30, 2019 | 19.75 | 19.93 | 19.72 | 19.89 | 819,134 | +0.12(+0.60%) |
Apr 29, 2019 | 19.63 | 19.77 | 19.59 | 19.77 | 1,025,175 | +0.03(+0.13%) |
Apr 26, 2019 | 19.68 | 19.79 | 19.65 | 19.74 | 537,957 | +0.03(+0.17%) |
Apr 25, 2019 | 19.57 | 19.71 | 19.45 | 19.71 | 1,508,518 | -0.31(-1.53%) |
Apr 24, 2019 | 20.14 | 20.24 | 19.94 | 20.02 | 1,697,237 | -0.29(-1.43%) |
Apr 23, 2019 | 20.32 | 20.33 | 20.19 | 20.31 | 774,263 | +0.00(+0.00%) |
Apr 22, 2019 | 20.38 | 20.47 | 20.21 | 20.31 | 912,925 | -0.30(-1.45%) |
Apr 18, 2019 | 20.68 | 20.74 | 20.49 | 20.61 | 1,465,077 | -0.46(-2.19%) |
Apr 17, 2019 | 21.26 | 21.36 | 21.05 | 21.07 | 697,369 | +0.31(+1.48%) |
Apr 16, 2019 | 20.41 | 20.92 | 20.41 | 20.76 | 1,013,921 | +0.38(+1.84%) |
Apr 15, 2019 | 20.49 | 20.49 | 20.14 | 20.38 | 1,104,026 | -0.06(-0.29%) |
Apr 12, 2019 | 20.48 | 20.62 | 20.35 | 20.44 | 2,435,112 | -0.15(-0.75%) |
Apr 11, 2019 | 20.96 | 21.01 | 20.53 | 20.60 | 935,595 | -0.42(-1.99%) |
Apr 10, 2019 | 21.19 | 21.29 | 20.99 | 21.01 | 815,335 | -0.17(-0.80%) |
Apr 09, 2019 | 21.25 | 21.28 | 21.13 | 21.18 | 959,089 | -0.02(-0.08%) |
Apr 08, 2019 | 21.24 | 21.28 | 20.89 | 21.20 | 759,277 | -0.55(-2.55%) |
Apr 05, 2019 | 21.82 | 21.90 | 21.65 | 21.76 | 680,302 | -0.13(-0.58%) |
Apr 04, 2019 | 21.06 | 22.02 | 21.04 | 21.88 | 2,423,042 | +1.04(+4.99%) |
Apr 03, 2019 | 20.84 | 21.00 | 20.65 | 20.84 | 1,571,171 | +0.12(+0.58%) |
Apr 02, 2019 | 21.04 | 21.07 | 20.30 | 20.72 | 1,076,149 | -0.44(-2.06%) |
Apr 01, 2019 | 20.87 | 21.24 | 20.65 | 21.16 | 1,283,238 | +0.46(+2.23%) |
Mar 29, 2019 | 20.37 | 20.71 | 20.28 | 20.70 | 1,240,538 | +0.58(+2.88%) |
Mar 28, 2019 | 20.20 | 20.47 | 20.02 | 20.12 | 3,482,064 | -0.10(-0.51%) |
Mar 27, 2019 | 20.62 | 20.76 | 20.16 | 20.22 | 3,989,312 | -1.68(-7.67%) |
Mar 26, 2019 | 21.76 | 21.96 | 21.27 | 21.90 | 2,002,063 | +0.14(+0.67%) |
Mar 25, 2019 | 21.61 | 21.80 | 21.46 | 21.76 | 1,595,773 | +1.08(+5.24%) |
Mar 22, 2019 | 22.11 | 22.11 | 20.61 | 20.67 | 2,182,549 | -2.39(-10.36%) |
Mar 21, 2019 | 22.97 | 23.07 | 22.84 | 23.06 | 756,166 | -0.24(-1.02%) |
Mar 20, 2019 | 23.08 | 23.50 | 22.92 | 23.30 | 420,129 | -0.05(-0.22%) |
Mar 19, 2019 | 23.49 | 23.51 | 23.27 | 23.35 | 338,958 | +0.03(+0.15%) |
Mar 18, 2019 | 23.27 | 23.37 | 23.21 | 23.32 | 316,506 | +0.15(+0.66%) |
Mar 15, 2019 | 22.94 | 23.19 | 22.92 | 23.16 | 404,523 | +0.34(+1.50%) |
Mar 14, 2019 | 22.75 | 22.84 | 22.70 | 22.82 | 250,668 | +0.02(+0.07%) |
Mar 13, 2019 | 22.78 | 22.87 | 22.66 | 22.81 | 575,427 | +0.05(+0.23%) |
Mar 12, 2019 | 22.60 | 22.78 | 22.60 | 22.75 | 364,554 | +0.22(+0.98%) |
Mar 11, 2019 | 22.70 | 22.70 | 22.51 | 22.53 | 648,149 | -0.22(-0.97%) |
Mar 08, 2019 | 22.69 | 22.82 | 22.59 | 22.75 | 524,004 | +0.05(+0.23%) |
Mar 07, 2019 | 23.16 | 23.20 | 22.63 | 22.70 | 524,232 | -0.39(-1.70%) |
Mar 06, 2019 | 23.31 | 23.39 | 23.10 | 23.10 | 361,411 | -0.48(-2.03%) |
Mar 05, 2019 | 23.56 | 23.62 | 23.44 | 23.57 | 264,437 | -0.01(-0.04%) |
Mar 04, 2019 | 23.68 | 23.72 | 23.39 | 23.58 | 440,373 | +0.20(+0.84%) |