Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.30 | 14.39 | 13.50 | 13.65 | 9,302,638 | -0.26(-1.87%) |
Apr 29, 2020 | 13.34 | 14.02 | 13.14 | 13.91 | 3,948,558 | +1.19(+9.36%) |
Apr 28, 2020 | 12.48 | 12.90 | 12.44 | 12.72 | 2,015,783 | +0.28(+2.25%) |
Apr 27, 2020 | 12.14 | 12.46 | 11.91 | 12.44 | 2,232,649 | +0.16(+1.30%) |
Apr 24, 2020 | 12.60 | 12.87 | 12.14 | 12.28 | 2,240,100 | -0.07(-0.57%) |
Apr 23, 2020 | 11.72 | 12.38 | 11.68 | 12.35 | 2,584,987 | +0.77(+6.65%) |
Apr 22, 2020 | 11.79 | 11.79 | 11.22 | 11.58 | 2,521,669 | +0.32(+2.84%) |
Apr 21, 2020 | 10.99 | 11.31 | 10.74 | 11.26 | 4,257,909 | +0.20(+1.81%) |
Apr 20, 2020 | 10.79 | 11.62 | 10.45 | 11.06 | 5,458,530 | -0.13(-1.16%) |
Apr 17, 2020 | 10.68 | 11.20 | 10.48 | 11.19 | 3,812,200 | +0.73(+6.98%) |
Apr 16, 2020 | 10.41 | 10.68 | 10.39 | 10.46 | 3,489,155 | -0.08(-0.76%) |
Apr 15, 2020 | 10.37 | 10.64 | 10.18 | 10.54 | 9,413,793 | -0.32(-2.95%) |
Apr 14, 2020 | 10.45 | 10.95 | 10.45 | 10.86 | 2,824,300 | +0.41(+3.92%) |
Apr 13, 2020 | 10.89 | 10.89 | 10.17 | 10.45 | 2,664,564 | +0.10(+0.97%) |
Apr 09, 2020 | 9.990 | 10.84 | 9.840 | 10.35 | 6,034,200 | +0.97(+10.34%) |
Apr 08, 2020 | 9.760 | 10.09 | 9.380 | 9.380 | 3,547,329 | -0.17(-1.78%) |
Apr 07, 2020 | 9.870 | 10.19 | 9.520 | 9.550 | 6,513,905 | +0.23(+2.47%) |
Apr 06, 2020 | 9.450 | 9.870 | 9.320 | 9.320 | 3,188,984 | -0.03(-0.32%) |
Apr 03, 2020 | 9.600 | 9.970 | 8.670 | 9.350 | 4,123,600 | +0.02(+0.21%) |
Apr 02, 2020 | 9.250 | 10.22 | 9.090 | 9.330 | 6,688,730 | +0.49(+5.54%) |
Apr 01, 2020 | 8.820 | 8.970 | 8.466 | 8.840 | 2,466,250 | -0.19(-2.10%) |
Mar 31, 2020 | 8.550 | 9.070 | 8.440 | 9.030 | 2,722,695 | +0.72(+8.66%) |
Mar 30, 2020 | 8.500 | 8.520 | 7.930 | 8.310 | 2,987,084 | -0.29(-3.37%) |
Mar 27, 2020 | 8.930 | 8.930 | 8.465 | 8.600 | 5,044,300 | -0.50(-5.49%) |
Mar 26, 2020 | 9.010 | 9.720 | 8.740 | 9.100 | 5,862,399 | +0.16(+1.79%) |
Mar 25, 2020 | 8.360 | 9.320 | 8.140 | 8.940 | 7,440,091 | +0.56(+6.68%) |
Mar 24, 2020 | 8.530 | 8.760 | 8.220 | 8.380 | 3,167,051 | +0.38(+4.75%) |
Mar 23, 2020 | 9.000 | 9.040 | 8.000 | 8.000 | 4,707,019 | -1.16(-12.66%) |
Mar 20, 2020 | 8.400 | 9.990 | 8.020 | 9.160 | 8,671,500 | +0.91(+11.03%) |
Mar 19, 2020 | 7.130 | 8.860 | 6.720 | 8.250 | 8,743,786 | +1.35(+19.57%) |
Mar 18, 2020 | 7.490 | 7.840 | 6.150 | 6.900 | 8,016,145 | -1.43(-17.17%) |
Mar 17, 2020 | 9.130 | 9.250 | 8.280 | 8.330 | 9,260,309 | -0.77(-8.46%) |
Mar 16, 2020 | 9.280 | 9.770 | 8.820 | 9.100 | 5,475,710 | -1.61(-15.03%) |
Mar 13, 2020 | 10.81 | 11.00 | 10.00 | 10.71 | 5,409,100 | +0.87(+8.84%) |
Mar 12, 2020 | 11.00 | 11.04 | 9.810 | 9.840 | 6,485,530 | -2.14(-17.86%) |
Mar 11, 2020 | 11.91 | 12.55 | 11.66 | 11.98 | 9,202,459 | -0.59(-4.69%) |
Mar 10, 2020 | 12.49 | 12.80 | 10.66 | 12.57 | 11,680,825 | +1.32(+11.73%) |
Mar 09, 2020 | 12.85 | 12.89 | 11.23 | 11.25 | 6,513,378 | -4.33(-27.79%) |
Mar 06, 2020 | 16.21 | 16.30 | 15.52 | 15.58 | 6,272,900 | -1.20(-7.15%) |
Mar 05, 2020 | 17.03 | 17.09 | 16.59 | 16.78 | 4,376,625 | -0.53(-3.06%) |
Mar 04, 2020 | 17.56 | 17.67 | 17.17 | 17.31 | 6,547,173 | -0.04(-0.23%) |
Mar 03, 2020 | 17.74 | 18.19 | 17.13 | 17.35 | 7,168,287 | -0.38(-2.14%) |
Mar 02, 2020 | 17.52 | 17.92 | 17.06 | 17.73 | 4,293,034 | +0.44(+2.54%) |
Feb 28, 2020 | 16.60 | 17.29 | 16.20 | 17.29 | 10,632,600 | -0.21(-1.20%) |
Feb 27, 2020 | 18.00 | 18.06 | 17.13 | 17.50 | 8,083,828 | -0.77(-4.21%) |
Feb 26, 2020 | 18.76 | 18.92 | 18.26 | 18.27 | 4,216,464 | -0.48(-2.56%) |
Feb 25, 2020 | 19.74 | 19.74 | 18.64 | 18.75 | 4,047,747 | -0.84(-4.29%) |
Feb 24, 2020 | 19.70 | 19.74 | 19.39 | 19.59 | 2,074,294 | -0.49(-2.44%) |
Feb 21, 2020 | 20.30 | 20.32 | 20.00 | 20.08 | 2,362,400 | -0.26(-1.28%) |
Feb 20, 2020 | 20.42 | 20.61 | 20.32 | 20.34 | 2,563,935 | -0.08(-0.39%) |
Feb 19, 2020 | 20.64 | 20.71 | 20.39 | 20.42 | 1,855,753 | -0.12(-0.58%) |
Feb 18, 2020 | 20.54 | 20.60 | 20.43 | 20.54 | 1,259,254 | -0.07(-0.34%) |
Feb 14, 2020 | 20.68 | 20.71 | 20.48 | 20.61 | 1,232,900 | +0.07(+0.34%) |
Feb 13, 2020 | 20.58 | 20.84 | 20.54 | 20.54 | 1,783,949 | -0.22(-1.06%) |
Feb 12, 2020 | 20.53 | 20.78 | 20.45 | 20.76 | 2,603,276 | +0.43(+2.12%) |
Feb 11, 2020 | 20.33 | 20.40 | 20.22 | 20.33 | 2,240,567 | +0.16(+0.79%) |
Feb 10, 2020 | 20.45 | 20.49 | 20.11 | 20.17 | 2,239,375 | -0.32(-1.56%) |
Feb 07, 2020 | 20.65 | 20.66 | 20.45 | 20.49 | 1,635,600 | -0.25(-1.21%) |
Feb 06, 2020 | 20.94 | 21.05 | 20.66 | 20.74 | 1,692,418 | -0.24(-1.15%) |
Feb 05, 2020 | 20.91 | 21.28 | 20.91 | 20.98 | 4,215,216 | +0.20(+0.97%) |
Feb 04, 2020 | 20.60 | 21.04 | 20.60 | 20.78 | 2,057,107 | +0.30(+1.46%) |
Feb 03, 2020 | 20.65 | 20.71 | 20.43 | 20.48 | 3,880,224 | -0.07(-0.34%) |
Jan 31, 2020 | 20.85 | 20.92 | 20.50 | 20.55 | 3,031,500 | -0.34(-1.63%) |
Jan 30, 2020 | 20.90 | 20.95 | 20.62 | 20.89 | 3,615,247 | -0.12(-0.57%) |
Jan 29, 2020 | 21.13 | 21.28 | 20.98 | 21.01 | 3,623,859 | -0.11(-0.52%) |
Jan 28, 2020 | 21.09 | 21.22 | 20.99 | 21.12 | 3,748,573 | +0.14(+0.67%) |
Jan 27, 2020 | 21.00 | 21.09 | 20.89 | 20.98 | 2,940,551 | -0.36(-1.69%) |
Jan 24, 2020 | 21.68 | 21.71 | 21.23 | 21.34 | 2,709,300 | -0.32(-1.48%) |
Jan 23, 2020 | 21.47 | 21.80 | 21.30 | 21.66 | 3,805,180 | +0.00(+0.00%) |
Jan 22, 2020 | 22.14 | 22.16 | 21.66 | 21.66 | 3,562,020 | -0.48(-2.17%) |
Jan 21, 2020 | 22.55 | 22.55 | 22.09 | 22.14 | 2,825,954 | -0.47(-2.08%) |
Jan 17, 2020 | 22.75 | 22.84 | 22.54 | 22.61 | 4,125,400 | -0.14(-0.62%) |
Jan 16, 2020 | 22.80 | 22.86 | 22.71 | 22.75 | 1,428,416 | +0.07(+0.31%) |
Jan 15, 2020 | 22.68 | 22.74 | 22.57 | 22.68 | 2,156,725 | +0.03(+0.13%) |
Jan 14, 2020 | 22.39 | 22.72 | 22.39 | 22.65 | 2,936,620 | +0.13(+0.58%) |
Jan 13, 2020 | 22.32 | 22.59 | 22.20 | 22.52 | 2,471,198 | +0.22(+0.99%) |
Jan 10, 2020 | 22.46 | 22.46 | 22.17 | 22.30 | 1,522,000 | -0.12(-0.54%) |
Jan 09, 2020 | 22.52 | 22.57 | 22.29 | 22.42 | 1,993,031 | -0.05(-0.22%) |
Jan 08, 2020 | 22.65 | 22.78 | 22.31 | 22.47 | 3,726,820 | -0.13(-0.58%) |
Jan 07, 2020 | 22.58 | 22.69 | 22.39 | 22.60 | 1,766,014 | +0.03(+0.13%) |
Jan 06, 2020 | 22.56 | 22.63 | 22.25 | 22.57 | 4,692,668 | +0.34(+1.53%) |
Jan 03, 2020 | 22.27 | 22.28 | 21.76 | 22.23 | 1,915,600 | +0.19(+0.86%) |
Jan 02, 2020 | 21.92 | 22.08 | 21.81 | 22.04 | 2,045,115 | +0.23(+1.05%) |
Dec 31, 2019 | 21.58 | 21.81 | 21.49 | 21.81 | 4,369,100 | +0.18(+0.83%) |
Dec 30, 2019 | 21.99 | 22.04 | 21.60 | 21.63 | 3,005,170 | -0.31(-1.41%) |
Dec 27, 2019 | 22.34 | 22.34 | 21.82 | 21.94 | 2,696,300 | -0.32(-1.44%) |
Dec 26, 2019 | 21.86 | 22.28 | 21.86 | 22.26 | 2,669,241 | +0.28(+1.27%) |
Dec 24, 2019 | 22.08 | 22.08 | 21.86 | 21.98 | 1,888,100 | -0.02(-0.09%) |
Dec 23, 2019 | 21.82 | 22.03 | 21.73 | 22.00 | 4,633,316 | +0.26(+1.20%) |
Dec 20, 2019 | 21.71 | 21.87 | 21.65 | 21.74 | 3,090,100 | +0.03(+0.14%) |
Dec 19, 2019 | 21.87 | 21.94 | 21.66 | 21.71 | 3,988,072 | -0.15(-0.69%) |
Dec 18, 2019 | 21.50 | 21.93 | 21.50 | 21.86 | 5,884,390 | +0.25(+1.16%) |
Dec 17, 2019 | 21.41 | 21.90 | 21.41 | 21.61 | 4,082,125 | +0.34(+1.60%) |
Dec 16, 2019 | 20.97 | 21.28 | 20.97 | 21.27 | 3,704,215 | +0.36(+1.72%) |
Dec 13, 2019 | 21.09 | 21.19 | 20.74 | 20.91 | 2,644,100 | -0.24(-1.13%) |
Dec 12, 2019 | 21.00 | 21.36 | 20.97 | 21.15 | 3,984,520 | +0.17(+0.81%) |
Dec 11, 2019 | 20.98 | 21.14 | 20.88 | 20.98 | 8,393,470 | +0.04(+0.19%) |
Dec 10, 2019 | 20.51 | 21.06 | 20.50 | 20.94 | 6,680,485 | +0.43(+2.10%) |
Dec 09, 2019 | 20.06 | 20.51 | 19.96 | 20.51 | 5,483,311 | +0.50(+2.50%) |
Dec 06, 2019 | 19.84 | 20.10 | 19.84 | 20.01 | 2,701,900 | +0.17(+0.86%) |
Dec 05, 2019 | 20.07 | 20.09 | 19.84 | 19.84 | 2,918,315 | -0.28(-1.39%) |
Dec 04, 2019 | 19.86 | 20.12 | 19.73 | 20.12 | 4,617,042 | +0.31(+1.56%) |
Dec 03, 2019 | 19.81 | 19.94 | 19.65 | 19.81 | 3,215,467 | -0.09(-0.45%) |
Dec 02, 2019 | 20.20 | 20.24 | 19.90 | 19.90 | 3,616,799 | -0.24(-1.19%) |
Nov 29, 2019 | 20.25 | 20.28 | 20.06 | 20.14 | 1,173,500 | -0.16(-0.79%) |
Nov 27, 2019 | 20.22 | 20.30 | 19.94 | 20.30 | 2,206,900 | -0.40(-1.93%) |
Nov 26, 2019 | 21.08 | 21.11 | 20.62 | 20.70 | 3,402,974 | -0.35(-1.66%) |
Nov 25, 2019 | 20.95 | 21.10 | 20.86 | 21.05 | 2,643,797 | +0.05(+0.24%) |
Nov 22, 2019 | 20.81 | 21.00 | 20.76 | 21.00 | 3,280,400 | +0.17(+0.82%) |
Nov 21, 2019 | 20.43 | 20.83 | 20.35 | 20.83 | 3,164,828 | +0.49(+2.41%) |
Nov 20, 2019 | 20.23 | 20.44 | 20.17 | 20.34 | 4,267,504 | +0.09(+0.44%) |
Nov 19, 2019 | 20.57 | 20.61 | 20.21 | 20.25 | 2,621,241 | -0.24(-1.17%) |
Nov 18, 2019 | 21.03 | 21.05 | 20.49 | 20.49 | 2,515,362 | -0.55(-2.61%) |
Nov 15, 2019 | 20.86 | 21.05 | 20.81 | 21.04 | 3,528,100 | +0.34(+1.64%) |
Nov 14, 2019 | 20.93 | 20.99 | 20.70 | 20.70 | 2,097,878 | -0.34(-1.62%) |
Nov 13, 2019 | 20.92 | 21.10 | 20.79 | 21.04 | 1,862,687 | +0.02(+0.10%) |
Nov 12, 2019 | 21.15 | 21.38 | 20.98 | 21.02 | 1,814,126 | -0.11(-0.52%) |
Nov 11, 2019 | 21.28 | 21.45 | 21.08 | 21.13 | 1,388,423 | -0.41(-1.90%) |
Nov 08, 2019 | 21.37 | 21.54 | 21.16 | 21.54 | 3,828,100 | +0.09(+0.42%) |
Nov 07, 2019 | 21.82 | 21.91 | 21.29 | 21.45 | 2,034,833 | -0.24(-1.11%) |
Nov 06, 2019 | 22.03 | 22.10 | 21.65 | 21.69 | 2,140,415 | -0.34(-1.54%) |
Nov 05, 2019 | 22.45 | 22.45 | 21.86 | 22.03 | 1,902,644 | -0.29(-1.30%) |
Nov 04, 2019 | 22.11 | 22.41 | 22.11 | 22.32 | 1,488,035 | +0.33(+1.50%) |
Nov 01, 2019 | 21.80 | 22.02 | 21.80 | 21.99 | 1,735,900 | +0.24(+1.10%) |
Oct 31, 2019 | 21.81 | 21.89 | 21.61 | 21.75 | 1,556,294 | -0.05(-0.23%) |
Oct 30, 2019 | 21.92 | 21.94 | 21.72 | 21.80 | 3,810,434 | +0.03(+0.14%) |
Oct 29, 2019 | 21.89 | 21.98 | 21.72 | 21.77 | 2,743,956 | -0.06(-0.27%) |
Oct 28, 2019 | 22.19 | 22.33 | 21.83 | 21.83 | 1,220,117 | -0.33(-1.49%) |
Oct 25, 2019 | 22.15 | 22.21 | 22.01 | 22.16 | 1,125,400 | +0.10(+0.45%) |
Oct 24, 2019 | 22.15 | 22.21 | 21.96 | 22.06 | 1,285,733 | -0.08(-0.36%) |
Oct 23, 2019 | 22.27 | 22.27 | 22.05 | 22.14 | 842,888 | -0.01(-0.05%) |
Oct 22, 2019 | 22.20 | 22.45 | 22.11 | 22.15 | 735,480 | -0.05(-0.23%) |
Oct 21, 2019 | 22.20 | 22.29 | 22.14 | 22.20 | 778,921 | +0.03(+0.14%) |
Oct 18, 2019 | 21.94 | 22.32 | 21.94 | 22.17 | 1,242,800 | +0.17(+0.77%) |
Oct 17, 2019 | 22.18 | 22.20 | 22.00 | 22.00 | 2,959,285 | -0.14(-0.63%) |
Oct 16, 2019 | 22.15 | 22.35 | 22.08 | 22.14 | 2,675,721 | -0.04(-0.18%) |
Oct 15, 2019 | 22.16 | 22.42 | 22.10 | 22.18 | 1,162,179 | +0.07(+0.32%) |
Oct 14, 2019 | 22.12 | 22.34 | 22.03 | 22.11 | 1,316,000 | -0.24(-1.07%) |
Oct 11, 2019 | 22.46 | 22.49 | 22.28 | 22.35 | 1,894,300 | +0.08(+0.36%) |
Oct 10, 2019 | 22.28 | 22.36 | 22.18 | 22.27 | 2,752,948 | +0.05(+0.23%) |
Oct 09, 2019 | 22.65 | 22.65 | 22.22 | 22.22 | 1,671,510 | -0.25(-1.11%) |
Oct 08, 2019 | 22.57 | 22.64 | 22.35 | 22.47 | 1,575,505 | -0.18(-0.79%) |
Oct 07, 2019 | 22.99 | 23.02 | 22.65 | 22.65 | 2,981,682 | -0.30(-1.31%) |
Oct 04, 2019 | 23.05 | 23.15 | 22.89 | 22.95 | 939,300 | -0.02(-0.09%) |
Oct 03, 2019 | 22.80 | 22.98 | 22.59 | 22.97 | 1,280,590 | +0.05(+0.22%) |
Oct 02, 2019 | 23.03 | 23.03 | 22.75 | 22.92 | 1,160,136 | -0.17(-0.74%) |
Oct 01, 2019 | 23.28 | 23.40 | 23.08 | 23.09 | 843,254 | -0.18(-0.77%) |
Sep 30, 2019 | 23.11 | 23.33 | 23.11 | 23.27 | 1,937,647 | +0.08(+0.34%) |
Sep 27, 2019 | 23.23 | 23.34 | 23.08 | 23.19 | 870,700 | -0.12(-0.51%) |
Sep 26, 2019 | 23.39 | 23.41 | 23.12 | 23.31 | 1,754,632 | -0.16(-0.68%) |
Sep 25, 2019 | 23.53 | 23.59 | 23.25 | 23.47 | 3,192,625 | -0.14(-0.59%) |
Sep 24, 2019 | 24.03 | 24.09 | 23.53 | 23.61 | 1,265,882 | -0.30(-1.25%) |
Sep 23, 2019 | 24.03 | 24.16 | 23.84 | 23.91 | 1,161,688 | -0.07(-0.29%) |
Sep 20, 2019 | 23.98 | 24.28 | 23.90 | 23.98 | 1,413,600 | -0.01(-0.04%) |
Sep 19, 2019 | 24.18 | 24.27 | 23.90 | 23.99 | 1,040,465 | -0.06(-0.25%) |
Sep 18, 2019 | 23.84 | 24.14 | 23.84 | 24.05 | 969,751 | +0.00(+0.00%) |
Sep 17, 2019 | 24.14 | 24.22 | 23.77 | 24.05 | 1,506,872 | +0.06(+0.25%) |
Sep 16, 2019 | 24.19 | 24.43 | 23.97 | 23.99 | 1,725,181 | +0.30(+1.27%) |
Sep 13, 2019 | 23.28 | 23.81 | 23.28 | 23.69 | 1,599,500 | +0.42(+1.80%) |
Sep 12, 2019 | 23.35 | 23.44 | 23.24 | 23.27 | 1,073,396 | -0.21(-0.89%) |
Sep 11, 2019 | 23.48 | 23.57 | 23.32 | 23.48 | 3,412,988 | +0.10(+0.43%) |
Sep 10, 2019 | 23.32 | 23.50 | 23.29 | 23.38 | 4,011,639 | +0.06(+0.26%) |
Sep 09, 2019 | 22.99 | 23.35 | 22.99 | 23.32 | 2,373,333 | +0.43(+1.88%) |
Sep 06, 2019 | 23.08 | 23.13 | 22.87 | 22.89 | 1,477,300 | -0.24(-1.04%) |
Sep 05, 2019 | 23.20 | 23.37 | 23.11 | 23.13 | 2,918,832 | -0.01(-0.04%) |
Sep 04, 2019 | 23.06 | 23.21 | 23.06 | 23.14 | 477,957 | +0.15(+0.65%) |
Sep 03, 2019 | 22.98 | 23.02 | 22.79 | 22.99 | 751,514 | -0.18(-0.78%) |
Aug 30, 2019 | 23.19 | 23.28 | 23.03 | 23.17 | 924,400 | +0.06(+0.26%) |
Aug 29, 2019 | 22.88 | 23.20 | 22.88 | 23.11 | 1,015,313 | +0.29(+1.27%) |
Aug 28, 2019 | 22.40 | 22.88 | 22.40 | 22.82 | 1,575,927 | +0.53(+2.38%) |
Aug 27, 2019 | 22.51 | 22.59 | 22.23 | 22.29 | 1,268,361 | -0.63(-2.75%) |
Aug 26, 2019 | 23.28 | 23.28 | 22.86 | 22.92 | 1,649,553 | -0.09(-0.39%) |
Aug 23, 2019 | 23.36 | 23.46 | 22.94 | 23.01 | 1,636,800 | -0.49(-2.09%) |
Aug 22, 2019 | 23.74 | 23.90 | 23.48 | 23.50 | 1,166,508 | -0.33(-1.38%) |
Aug 21, 2019 | 23.95 | 23.95 | 23.72 | 23.83 | 1,179,661 | +0.13(+0.55%) |
Aug 20, 2019 | 23.57 | 23.79 | 23.57 | 23.70 | 1,082,689 | +0.07(+0.30%) |
Aug 19, 2019 | 23.63 | 23.76 | 23.45 | 23.63 | 1,762,227 | +0.32(+1.37%) |
Aug 16, 2019 | 22.98 | 23.39 | 22.98 | 23.31 | 854,700 | +0.35(+1.52%) |
Aug 15, 2019 | 23.11 | 23.11 | 22.85 | 22.96 | 2,907,516 | -0.06(-0.26%) |
Aug 14, 2019 | 23.20 | 23.29 | 22.82 | 23.02 | 2,972,637 | -0.42(-1.79%) |
Aug 13, 2019 | 23.24 | 23.57 | 23.14 | 23.44 | 1,174,979 | +0.16(+0.69%) |
Aug 12, 2019 | 23.44 | 23.44 | 23.21 | 23.28 | 937,203 | -0.27(-1.15%) |
Aug 09, 2019 | 23.53 | 23.72 | 23.42 | 23.55 | 1,293,800 | -0.13(-0.55%) |
Aug 08, 2019 | 23.47 | 23.68 | 23.35 | 23.68 | 1,574,270 | +0.29(+1.24%) |
Aug 07, 2019 | 23.42 | 23.66 | 23.15 | 23.39 | 2,131,811 | -0.40(-1.68%) |
Aug 06, 2019 | 24.00 | 24.17 | 23.59 | 23.79 | 1,509,828 | -0.10(-0.42%) |
Aug 05, 2019 | 24.38 | 24.40 | 23.73 | 23.89 | 2,729,614 | -0.67(-2.73%) |
Aug 02, 2019 | 24.69 | 24.78 | 24.41 | 24.56 | 2,103,200 | -0.09(-0.37%) |
Aug 01, 2019 | 24.97 | 25.04 | 24.58 | 24.65 | 1,233,207 | -0.32(-1.28%) |
Jul 31, 2019 | 25.10 | 25.15 | 24.79 | 24.97 | 904,114 | -0.09(-0.36%) |
Jul 30, 2019 | 24.97 | 25.07 | 24.80 | 25.06 | 1,669,485 | +0.08(+0.32%) |
Jul 29, 2019 | 25.34 | 25.39 | 24.95 | 24.98 | 1,012,235 | -0.36(-1.42%) |
Jul 26, 2019 | 25.58 | 25.58 | 25.33 | 25.34 | 1,293,800 | -0.24(-0.94%) |
Jul 25, 2019 | 25.72 | 25.75 | 25.48 | 25.58 | 1,324,505 | -0.14(-0.54%) |
Jul 24, 2019 | 25.66 | 25.84 | 25.64 | 25.72 | 713,119 | -0.04(-0.16%) |
Jul 23, 2019 | 25.75 | 25.88 | 25.68 | 25.76 | 556,959 | +0.03(+0.12%) |
Jul 22, 2019 | 25.50 | 25.77 | 25.49 | 25.73 | 843,124 | +0.33(+1.30%) |
Jul 19, 2019 | 25.45 | 25.54 | 25.33 | 25.40 | 858,600 | -0.01(-0.04%) |
Jul 18, 2019 | 25.56 | 25.56 | 25.26 | 25.41 | 1,591,136 | -0.30(-1.17%) |
Jul 17, 2019 | 25.72 | 25.79 | 25.55 | 25.71 | 657,775 | +0.09(+0.35%) |
Jul 16, 2019 | 25.78 | 25.78 | 25.62 | 25.62 | 573,036 | -0.08(-0.31%) |
Jul 15, 2019 | 25.89 | 25.89 | 25.69 | 25.70 | 850,384 | -0.08(-0.31%) |
Jul 12, 2019 | 25.79 | 25.89 | 25.70 | 25.78 | 678,000 | +0.04(+0.16%) |
Jul 11, 2019 | 25.71 | 25.83 | 25.67 | 25.74 | 1,368,744 | +0.10(+0.39%) |
Jul 10, 2019 | 25.45 | 25.75 | 25.41 | 25.64 | 1,264,657 | +0.33(+1.30%) |
Jul 09, 2019 | 25.34 | 25.43 | 25.17 | 25.31 | 667,371 | -0.07(-0.28%) |
Jul 08, 2019 | 25.61 | 25.61 | 25.34 | 25.38 | 1,486,279 | -0.26(-1.01%) |
Jul 05, 2019 | 25.41 | 25.64 | 25.32 | 25.64 | 634,700 | +0.29(+1.14%) |
Jul 03, 2019 | 25.20 | 25.43 | 25.09 | 25.35 | 457,900 | +0.11(+0.44%) |
Jul 02, 2019 | 25.08 | 25.24 | 24.90 | 25.24 | 800,562 | +0.30(+1.20%) |
Jul 01, 2019 | 25.30 | 25.31 | 24.94 | 24.94 | 1,047,526 | -0.17(-0.68%) |
Jun 28, 2019 | 24.85 | 25.11 | 24.71 | 25.11 | 1,156,100 | +0.33(+1.33%) |
Jun 27, 2019 | 24.90 | 24.90 | 24.65 | 24.78 | 882,455 | -0.02(-0.08%) |
Jun 26, 2019 | 24.85 | 24.95 | 24.68 | 24.80 | 1,051,164 | +0.17(+0.69%) |
Jun 25, 2019 | 24.74 | 24.84 | 24.56 | 24.63 | 558,186 | -0.21(-0.85%) |
Jun 24, 2019 | 24.82 | 24.91 | 24.71 | 24.84 | 1,212,263 | +0.02(+0.08%) |
Jun 21, 2019 | 24.74 | 24.95 | 24.68 | 24.82 | 692,300 | +0.06(+0.24%) |
Jun 20, 2019 | 24.78 | 24.95 | 24.64 | 24.76 | 1,112,844 | +0.18(+0.73%) |
Jun 19, 2019 | 24.66 | 24.68 | 24.46 | 24.58 | 877,136 | -0.07(-0.28%) |
Jun 18, 2019 | 24.63 | 24.76 | 24.57 | 24.65 | 1,568,538 | +0.10(+0.41%) |
Jun 17, 2019 | 24.64 | 24.67 | 24.46 | 24.55 | 922,406 | -0.19(-0.77%) |
Jun 14, 2019 | 24.88 | 24.95 | 24.59 | 24.74 | 1,014,600 | -0.19(-0.76%) |
Jun 13, 2019 | 24.98 | 25.06 | 24.89 | 24.93 | 1,063,567 | -0.62(-2.43%) |
Jun 12, 2019 | 24.75 | 25.55 | 24.69 | 25.55 | 565,115 | +0.68(+2.73%) |
Jun 11, 2019 | 24.69 | 25.03 | 24.69 | 24.87 | 884,495 | +0.10(+0.40%) |
Jun 10, 2019 | 24.68 | 24.92 | 24.59 | 24.77 | 927,085 | +0.09(+0.36%) |
Jun 07, 2019 | 24.69 | 24.90 | 24.66 | 24.68 | 665,900 | -0.01(-0.04%) |
Jun 06, 2019 | 24.56 | 24.73 | 24.56 | 24.69 | 632,446 | +0.13(+0.53%) |
Jun 05, 2019 | 24.98 | 24.98 | 24.48 | 24.56 | 721,928 | -0.34(-1.37%) |
Jun 04, 2019 | 24.72 | 24.90 | 24.67 | 24.90 | 1,425,486 | +0.28(+1.14%) |
Jun 03, 2019 | 24.54 | 24.74 | 24.44 | 24.62 | 860,860 | +0.35(+1.44%) |
May 31, 2019 | 24.33 | 24.57 | 24.20 | 24.27 | 1,550,700 | -0.23(-0.94%) |
May 30, 2019 | 24.98 | 25.00 | 24.50 | 24.50 | 1,241,209 | -0.26(-1.05%) |
May 29, 2019 | 24.58 | 24.95 | 24.31 | 24.76 | 1,644,926 | -0.04(-0.16%) |
May 28, 2019 | 25.11 | 25.14 | 24.75 | 24.80 | 2,830,264 | -0.67(-2.63%) |
May 24, 2019 | 25.62 | 25.62 | 25.30 | 25.47 | 1,038,100 | -0.01(-0.04%) |
May 23, 2019 | 25.74 | 25.74 | 25.16 | 25.48 | 973,026 | -0.46(-1.77%) |
May 22, 2019 | 25.95 | 25.97 | 25.84 | 25.94 | 709,153 | -0.06(-0.23%) |
May 21, 2019 | 25.70 | 26.06 | 25.67 | 26.00 | 1,027,676 | +0.30(+1.17%) |
May 20, 2019 | 25.73 | 25.80 | 25.64 | 25.70 | 950,941 | -0.06(-0.23%) |
May 17, 2019 | 25.90 | 25.95 | 25.74 | 25.76 | 910,100 | -0.10(-0.39%) |
May 16, 2019 | 25.85 | 25.96 | 25.80 | 25.86 | 424,742 | +0.19(+0.74%) |
May 15, 2019 | 25.35 | 25.75 | 25.35 | 25.67 | 792,503 | +0.18(+0.71%) |
May 14, 2019 | 25.48 | 25.75 | 25.43 | 25.49 | 1,183,978 | +0.13(+0.51%) |
May 13, 2019 | 25.34 | 25.57 | 25.13 | 25.36 | 1,350,492 | -0.20(-0.78%) |
May 10, 2019 | 24.75 | 25.60 | 24.75 | 25.56 | 2,060,700 | +0.92(+3.73%) |
May 09, 2019 | 24.89 | 24.99 | 24.59 | 24.64 | 1,129,944 | -0.30(-1.20%) |
May 08, 2019 | 24.90 | 25.17 | 24.89 | 24.94 | 1,452,265 | +0.04(+0.16%) |
May 07, 2019 | 24.75 | 25.01 | 24.70 | 24.90 | 2,336,631 | -0.06(-0.24%) |
May 06, 2019 | 24.67 | 25.07 | 24.67 | 24.96 | 736,861 | -0.04(-0.16%) |
May 03, 2019 | 24.89 | 25.05 | 24.85 | 25.00 | 1,297,900 | +0.25(+1.01%) |
May 02, 2019 | 25.06 | 25.08 | 24.68 | 24.75 | 2,242,028 | -0.41(-1.63%) |