Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.78 | 19.07 | 18.31 | 18.56 | 1,076,937 | -1.05(-5.37%) |
Apr 29, 2020 | 19.38 | 20.21 | 18.91 | 19.61 | 872,582 | +1.15(+6.24%) |
Apr 28, 2020 | 18.21 | 18.80 | 17.76 | 18.46 | 750,737 | +0.95(+5.45%) |
Apr 27, 2020 | 16.58 | 17.74 | 16.58 | 17.51 | 1,015,594 | +1.24(+7.59%) |
Apr 24, 2020 | 16.18 | 16.49 | 15.87 | 16.27 | 483,250 | +0.17(+1.08%) |
Apr 23, 2020 | 16.03 | 16.56 | 15.64 | 16.10 | 828,873 | +0.08(+0.52%) |
Apr 22, 2020 | 16.71 | 16.71 | 15.78 | 16.02 | 1,151,552 | -0.27(-1.68%) |
Apr 21, 2020 | 15.34 | 16.42 | 15.29 | 16.29 | 1,001,494 | +0.30(+1.87%) |
Apr 20, 2020 | 15.56 | 16.43 | 15.32 | 15.99 | 725,232 | -0.18(-1.13%) |
Apr 17, 2020 | 16.13 | 16.80 | 15.62 | 16.17 | 1,028,023 | +0.71(+4.61%) |
Apr 16, 2020 | 16.46 | 17.09 | 15.24 | 15.46 | 1,138,453 | -1.04(-6.33%) |
Apr 15, 2020 | 16.81 | 17.27 | 16.40 | 16.50 | 1,277,295 | -1.04(-5.95%) |
Apr 14, 2020 | 17.96 | 18.35 | 17.10 | 17.55 | 636,179 | +0.76(+4.54%) |
Apr 13, 2020 | 17.58 | 18.01 | 16.39 | 16.79 | 898,496 | -0.93(-5.24%) |
Apr 09, 2020 | 16.65 | 18.25 | 16.07 | 17.72 | 1,130,561 | +1.70(+10.61%) |
Apr 08, 2020 | 14.76 | 16.37 | 14.32 | 16.02 | 795,734 | +1.58(+10.91%) |
Apr 07, 2020 | 14.52 | 15.29 | 14.10 | 14.44 | 1,092,180 | +0.78(+5.70%) |
Apr 06, 2020 | 12.82 | 13.88 | 12.67 | 13.66 | 1,088,660 | +1.77(+14.92%) |
Apr 03, 2020 | 12.64 | 13.13 | 11.62 | 11.89 | 1,386,300 | -0.97(-7.54%) |
Apr 02, 2020 | 13.09 | 14.02 | 12.63 | 12.86 | 870,699 | -0.51(-3.78%) |
Apr 01, 2020 | 14.67 | 14.67 | 13.04 | 13.36 | 1,431,806 | -2.15(-13.84%) |
Mar 31, 2020 | 15.07 | 15.82 | 14.72 | 15.51 | 1,233,765 | +0.30(+1.96%) |
Mar 30, 2020 | 15.83 | 15.94 | 13.75 | 15.21 | 1,364,404 | -0.63(-4.00%) |
Mar 27, 2020 | 16.41 | 16.95 | 15.47 | 15.85 | 2,168,026 | -1.31(-7.61%) |
Mar 26, 2020 | 16.52 | 17.34 | 16.07 | 17.15 | 1,977,981 | +0.78(+4.73%) |
Mar 25, 2020 | 13.99 | 17.02 | 13.92 | 16.38 | 1,631,344 | +2.52(+18.20%) |
Mar 24, 2020 | 11.96 | 14.43 | 11.96 | 13.85 | 1,567,280 | +2.61(+23.22%) |
Mar 23, 2020 | 11.73 | 11.92 | 10.44 | 11.24 | 1,050,442 | -0.52(-4.44%) |
Mar 20, 2020 | 11.88 | 12.67 | 11.49 | 11.77 | 2,488,756 | +0.14(+1.19%) |
Mar 19, 2020 | 11.99 | 12.70 | 11.24 | 11.63 | 1,459,474 | -0.71(-5.75%) |
Mar 18, 2020 | 12.33 | 12.91 | 11.84 | 12.34 | 1,112,142 | -1.02(-7.64%) |
Mar 17, 2020 | 12.35 | 13.82 | 11.82 | 13.36 | 2,368,487 | +1.16(+9.50%) |
Mar 16, 2020 | 17.15 | 17.16 | 11.63 | 12.20 | 1,486,188 | -7.42(-37.81%) |
Mar 13, 2020 | 18.24 | 19.62 | 17.83 | 19.62 | 1,394,694 | +2.21(+12.70%) |
Mar 12, 2020 | 18.98 | 19.19 | 17.09 | 17.40 | 1,543,205 | -3.56(-16.97%) |
Mar 11, 2020 | 23.21 | 23.26 | 20.80 | 20.96 | 1,296,181 | -2.77(-11.69%) |
Mar 10, 2020 | 23.16 | 23.74 | 22.32 | 23.74 | 661,532 | +1.09(+4.79%) |
Mar 09, 2020 | 23.45 | 23.45 | 22.52 | 22.65 | 947,249 | -1.80(-7.37%) |
Mar 06, 2020 | 24.25 | 24.56 | 23.62 | 24.45 | 1,045,897 | -0.36(-1.45%) |
Mar 05, 2020 | 24.80 | 24.95 | 24.33 | 24.81 | 1,039,967 | -0.36(-1.43%) |
Mar 04, 2020 | 24.49 | 25.20 | 24.36 | 25.17 | 792,210 | +0.95(+3.91%) |
Mar 03, 2020 | 24.09 | 24.86 | 23.95 | 24.23 | 1,042,021 | +0.13(+0.54%) |
Mar 02, 2020 | 23.53 | 24.18 | 23.25 | 24.09 | 794,068 | +0.69(+2.93%) |
Feb 28, 2020 | 23.51 | 23.74 | 23.13 | 23.41 | 1,308,046 | -0.53(-2.22%) |
Feb 27, 2020 | 24.82 | 24.94 | 23.84 | 23.94 | 2,668,337 | -1.15(-4.59%) |
Feb 26, 2020 | 25.61 | 25.78 | 25.07 | 25.09 | 495,356 | -0.46(-1.82%) |
Feb 25, 2020 | 26.21 | 26.21 | 25.47 | 25.56 | 467,166 | -0.62(-2.37%) |
Feb 24, 2020 | 26.26 | 26.49 | 26.07 | 26.18 | 450,623 | -0.34(-1.29%) |
Feb 21, 2020 | 26.46 | 26.52 | 26.22 | 26.52 | 657,271 | +0.16(+0.62%) |
Feb 20, 2020 | 25.82 | 26.36 | 25.75 | 26.36 | 628,443 | +0.51(+1.96%) |
Feb 19, 2020 | 26.27 | 26.27 | 25.64 | 25.85 | 500,910 | -0.44(-1.68%) |
Feb 18, 2020 | 26.15 | 26.34 | 26.04 | 26.29 | 521,553 | +0.16(+0.62%) |
Feb 14, 2020 | 26.09 | 26.18 | 25.98 | 26.13 | 767,081 | +0.10(+0.38%) |
Feb 13, 2020 | 25.40 | 26.11 | 25.40 | 26.03 | 799,360 | +0.82(+3.24%) |
Feb 12, 2020 | 25.43 | 25.60 | 25.14 | 25.21 | 513,999 | -0.20(-0.77%) |
Feb 11, 2020 | 25.63 | 25.75 | 25.29 | 25.41 | 407,346 | -0.14(-0.54%) |
Feb 10, 2020 | 25.34 | 25.60 | 25.25 | 25.55 | 490,820 | +0.31(+1.23%) |
Feb 07, 2020 | 25.24 | 25.47 | 25.17 | 25.24 | 419,020 | +0.02(+0.10%) |
Feb 06, 2020 | 25.12 | 25.29 | 25.07 | 25.21 | 546,326 | +0.15(+0.59%) |
Feb 05, 2020 | 25.07 | 25.18 | 24.85 | 25.07 | 468,559 | +0.10(+0.39%) |
Feb 04, 2020 | 24.80 | 25.13 | 24.73 | 24.97 | 579,375 | +0.18(+0.72%) |
Feb 03, 2020 | 24.73 | 24.88 | 24.63 | 24.79 | 509,337 | +0.07(+0.30%) |
Jan 31, 2020 | 24.76 | 24.91 | 24.52 | 24.72 | 686,071 | -0.08(-0.33%) |
Jan 30, 2020 | 24.84 | 25.03 | 24.63 | 24.80 | 537,115 | -0.09(-0.36%) |
Jan 29, 2020 | 24.60 | 24.99 | 24.50 | 24.89 | 992,441 | +0.29(+1.19%) |
Jan 28, 2020 | 24.63 | 24.81 | 24.48 | 24.59 | 640,203 | +0.02(+0.10%) |
Jan 27, 2020 | 24.23 | 24.80 | 24.23 | 24.57 | 1,369,556 | +0.33(+1.38%) |
Jan 24, 2020 | 24.27 | 24.33 | 23.97 | 24.23 | 597,831 | +0.20(+0.85%) |
Jan 23, 2020 | 23.76 | 24.05 | 23.66 | 24.03 | 396,908 | +0.31(+1.31%) |
Jan 22, 2020 | 23.72 | 23.81 | 23.54 | 23.72 | 227,678 | +0.04(+0.17%) |
Jan 21, 2020 | 23.31 | 23.70 | 23.23 | 23.68 | 362,981 | +0.35(+1.50%) |
Jan 17, 2020 | 23.39 | 23.43 | 23.21 | 23.33 | 334,334 | +0.02(+0.11%) |
Jan 16, 2020 | 23.14 | 23.49 | 23.09 | 23.30 | 375,691 | +0.24(+1.03%) |
Jan 15, 2020 | 22.73 | 23.16 | 22.73 | 23.07 | 398,041 | +0.39(+1.73%) |
Jan 14, 2020 | 22.77 | 22.77 | 22.53 | 22.68 | 250,758 | -0.12(-0.54%) |
Jan 13, 2020 | 22.45 | 22.82 | 22.41 | 22.80 | 346,018 | +0.30(+1.34%) |
Jan 10, 2020 | 22.38 | 22.50 | 22.23 | 22.50 | 436,056 | +0.11(+0.51%) |
Jan 09, 2020 | 22.16 | 22.40 | 22.06 | 22.38 | 549,358 | +0.19(+0.85%) |
Jan 08, 2020 | 22.28 | 22.34 | 22.11 | 22.19 | 316,814 | +0.02(+0.11%) |
Jan 07, 2020 | 22.28 | 22.48 | 22.06 | 22.17 | 753,800 | -0.24(-1.09%) |
Jan 06, 2020 | 22.40 | 22.60 | 22.37 | 22.41 | 258,827 | -0.07(-0.29%) |
Jan 03, 2020 | 22.16 | 22.59 | 22.11 | 22.48 | 449,292 | +0.21(+0.95%) |
Jan 02, 2020 | 22.72 | 22.74 | 22.04 | 22.27 | 382,673 | -0.49(-2.13%) |
Dec 31, 2019 | 22.34 | 22.79 | 22.34 | 22.75 | 708,319 | +0.41(+1.84%) |
Dec 30, 2019 | 22.26 | 22.39 | 22.23 | 22.34 | 661,646 | +0.02(+0.11%) |
Dec 27, 2019 | 22.32 | 22.36 | 22.16 | 22.32 | 227,351 | +0.14(+0.62%) |
Dec 26, 2019 | 22.19 | 22.24 | 22.04 | 22.18 | 177,063 | +0.02(+0.07%) |
Dec 24, 2019 | 21.97 | 22.23 | 21.92 | 22.16 | 145,455 | +0.16(+0.73%) |
Dec 23, 2019 | 22.37 | 22.37 | 21.91 | 22.00 | 304,702 | -0.34(-1.52%) |
Dec 20, 2019 | 22.20 | 22.38 | 22.14 | 22.34 | 1,480,074 | +0.20(+0.91%) |
Dec 19, 2019 | 21.89 | 22.20 | 21.85 | 22.14 | 355,784 | +0.15(+0.70%) |
Dec 18, 2019 | 21.72 | 22.05 | 21.67 | 21.99 | 581,756 | +0.15(+0.67%) |
Dec 17, 2019 | 22.07 | 22.16 | 21.79 | 21.84 | 364,347 | -0.26(-1.17%) |
Dec 16, 2019 | 21.90 | 22.13 | 21.84 | 22.10 | 766,570 | +0.20(+0.92%) |
Dec 13, 2019 | 21.74 | 21.91 | 21.64 | 21.90 | 808,923 | +0.18(+0.82%) |
Dec 12, 2019 | 22.26 | 22.29 | 21.58 | 21.72 | 755,825 | -0.48(-2.15%) |
Dec 11, 2019 | 22.50 | 22.54 | 22.11 | 22.20 | 569,776 | -0.31(-1.36%) |
Dec 10, 2019 | 22.56 | 22.65 | 22.41 | 22.50 | 636,243 | -0.04(-0.18%) |
Dec 09, 2019 | 22.67 | 22.67 | 22.41 | 22.54 | 359,469 | -0.08(-0.36%) |
Dec 06, 2019 | 22.63 | 22.74 | 22.51 | 22.62 | 439,462 | +0.07(+0.32%) |
Dec 05, 2019 | 22.61 | 22.61 | 22.44 | 22.55 | 332,256 | -0.06(-0.29%) |
Dec 04, 2019 | 22.63 | 22.87 | 22.52 | 22.62 | 386,766 | +0.00(+0.00%) |
Dec 03, 2019 | 22.55 | 22.74 | 22.50 | 22.62 | 573,238 | +0.05(+0.21%) |
Dec 02, 2019 | 22.85 | 22.85 | 22.35 | 22.57 | 559,903 | -0.29(-1.27%) |
Nov 29, 2019 | 22.78 | 22.95 | 22.75 | 22.86 | 294,998 | +0.06(+0.28%) |
Nov 27, 2019 | 22.56 | 22.86 | 22.45 | 22.79 | 254,484 | +0.25(+1.11%) |
Nov 26, 2019 | 22.40 | 22.58 | 22.40 | 22.54 | 621,203 | +0.15(+0.65%) |
Nov 25, 2019 | 22.47 | 22.55 | 22.39 | 22.40 | 382,942 | +0.05(+0.22%) |
Nov 22, 2019 | 22.56 | 22.56 | 22.11 | 22.35 | 292,644 | -0.10(-0.43%) |
Nov 21, 2019 | 22.61 | 22.64 | 22.37 | 22.45 | 280,727 | -0.19(-0.82%) |
Nov 20, 2019 | 22.67 | 22.83 | 22.56 | 22.63 | 507,194 | +0.06(+0.25%) |
Nov 19, 2019 | 22.64 | 22.66 | 22.45 | 22.58 | 530,912 | +0.02(+0.11%) |
Nov 18, 2019 | 22.49 | 22.71 | 22.46 | 22.55 | 446,304 | +0.11(+0.50%) |
Nov 15, 2019 | 22.38 | 22.49 | 22.29 | 22.44 | 662,477 | +0.12(+0.54%) |
Nov 14, 2019 | 21.99 | 22.32 | 21.99 | 22.32 | 490,401 | +0.31(+1.39%) |
Nov 13, 2019 | 21.74 | 22.11 | 21.74 | 22.01 | 242,557 | +0.25(+1.15%) |
Nov 12, 2019 | 21.99 | 22.12 | 21.72 | 21.76 | 318,185 | -0.19(-0.88%) |
Nov 11, 2019 | 21.91 | 22.00 | 21.70 | 21.95 | 403,459 | +0.07(+0.33%) |
Nov 08, 2019 | 21.91 | 22.10 | 21.72 | 21.88 | 399,568 | -0.09(-0.40%) |
Nov 07, 2019 | 22.20 | 22.25 | 21.56 | 21.97 | 461,635 | -0.20(-0.91%) |
Nov 06, 2019 | 22.22 | 22.32 | 22.00 | 22.17 | 347,128 | +0.03(+0.15%) |
Nov 05, 2019 | 22.99 | 22.99 | 21.95 | 22.14 | 766,051 | -0.84(-3.65%) |
Nov 04, 2019 | 23.10 | 23.10 | 22.87 | 22.98 | 429,969 | -0.07(-0.31%) |
Nov 01, 2019 | 23.13 | 23.20 | 22.88 | 23.05 | 416,541 | -0.07(-0.31%) |
Oct 31, 2019 | 23.20 | 23.29 | 23.03 | 23.12 | 535,517 | -0.05(-0.21%) |
Oct 30, 2019 | 22.88 | 23.22 | 22.74 | 23.17 | 348,376 | +0.24(+1.06%) |
Oct 29, 2019 | 22.81 | 23.20 | 22.75 | 22.93 | 534,225 | +0.07(+0.32%) |
Oct 28, 2019 | 22.79 | 23.06 | 22.72 | 22.86 | 291,135 | +0.06(+0.28%) |
Oct 25, 2019 | 23.00 | 23.00 | 22.71 | 22.79 | 515,535 | -0.21(-0.91%) |
Oct 24, 2019 | 23.04 | 23.07 | 22.73 | 23.00 | 415,988 | +0.06(+0.25%) |
Oct 23, 2019 | 22.90 | 23.00 | 22.68 | 22.95 | 332,513 | +0.12(+0.53%) |
Oct 22, 2019 | 22.94 | 23.11 | 22.74 | 22.83 | 328,218 | -0.06(-0.25%) |
Oct 21, 2019 | 22.84 | 22.99 | 22.76 | 22.88 | 530,322 | +0.12(+0.53%) |
Oct 18, 2019 | 22.68 | 22.86 | 22.53 | 22.76 | 536,969 | +0.04(+0.18%) |
Oct 17, 2019 | 22.61 | 22.83 | 22.61 | 22.72 | 325,721 | +0.14(+0.61%) |
Oct 16, 2019 | 22.67 | 22.68 | 22.49 | 22.58 | 353,565 | -0.15(-0.64%) |
Oct 15, 2019 | 22.87 | 22.95 | 22.57 | 22.73 | 393,380 | -0.13(-0.57%) |
Oct 14, 2019 | 23.02 | 23.02 | 22.81 | 22.86 | 190,865 | -0.15(-0.67%) |
Oct 11, 2019 | 23.20 | 23.26 | 22.97 | 23.01 | 413,072 | -0.15(-0.66%) |
Oct 10, 2019 | 23.42 | 23.42 | 23.12 | 23.16 | 313,384 | -0.20(-0.86%) |
Oct 09, 2019 | 23.49 | 23.62 | 23.35 | 23.37 | 248,323 | +0.02(+0.07%) |
Oct 08, 2019 | 23.31 | 23.45 | 22.95 | 23.35 | 474,331 | -0.06(-0.24%) |
Oct 07, 2019 | 23.32 | 23.47 | 23.18 | 23.41 | 314,912 | +0.04(+0.17%) |
Oct 04, 2019 | 23.20 | 23.37 | 23.09 | 23.37 | 279,016 | +0.20(+0.87%) |
Oct 03, 2019 | 22.92 | 23.37 | 22.89 | 23.16 | 331,264 | +0.25(+1.09%) |
Oct 02, 2019 | 22.62 | 22.94 | 22.62 | 22.91 | 681,411 | +0.29(+1.28%) |
Oct 01, 2019 | 22.85 | 22.99 | 22.62 | 22.62 | 292,579 | -0.20(-0.88%) |
Sep 30, 2019 | 22.60 | 23.04 | 22.60 | 22.83 | 498,335 | +0.22(+0.96%) |
Sep 27, 2019 | 22.94 | 22.94 | 22.46 | 22.61 | 228,466 | -0.29(-1.27%) |
Sep 26, 2019 | 22.63 | 22.91 | 22.51 | 22.90 | 401,821 | +0.36(+1.60%) |
Sep 25, 2019 | 22.45 | 22.66 | 22.45 | 22.54 | 355,430 | +0.12(+0.53%) |
Sep 24, 2019 | 22.63 | 22.70 | 22.34 | 22.42 | 361,222 | -0.15(-0.67%) |
Sep 23, 2019 | 22.78 | 22.84 | 22.52 | 22.57 | 291,494 | -0.22(-0.95%) |
Sep 20, 2019 | 22.75 | 22.84 | 22.57 | 22.78 | 881,591 | +0.02(+0.11%) |
Sep 19, 2019 | 22.87 | 22.95 | 22.74 | 22.76 | 224,731 | +0.02(+0.11%) |
Sep 18, 2019 | 23.09 | 23.10 | 22.45 | 22.74 | 401,407 | -0.23(-1.01%) |
Sep 17, 2019 | 22.74 | 22.99 | 22.71 | 22.97 | 291,333 | +0.29(+1.27%) |
Sep 16, 2019 | 22.58 | 22.75 | 22.56 | 22.68 | 253,958 | +0.10(+0.46%) |
Sep 13, 2019 | 22.86 | 23.02 | 22.46 | 22.58 | 308,050 | -0.30(-1.29%) |
Sep 12, 2019 | 22.95 | 23.02 | 22.67 | 22.87 | 306,961 | +0.03(+0.14%) |
Sep 11, 2019 | 22.86 | 22.98 | 22.74 | 22.84 | 396,952 | -0.06(-0.28%) |
Sep 10, 2019 | 23.02 | 23.02 | 22.72 | 22.90 | 353,203 | -0.21(-0.90%) |
Sep 09, 2019 | 23.13 | 23.15 | 22.94 | 23.11 | 346,115 | -0.04(-0.17%) |
Sep 06, 2019 | 23.09 | 23.22 | 23.00 | 23.15 | 406,811 | +0.15(+0.66%) |
Sep 05, 2019 | 23.30 | 23.30 | 22.89 | 23.00 | 661,404 | -0.34(-1.44%) |
Sep 04, 2019 | 23.07 | 23.35 | 22.99 | 23.34 | 299,520 | +0.34(+1.49%) |
Sep 03, 2019 | 22.71 | 23.01 | 22.71 | 22.99 | 311,356 | +0.23(+1.02%) |
Aug 30, 2019 | 22.86 | 22.90 | 22.53 | 22.76 | 515,085 | -0.06(-0.25%) |
Aug 29, 2019 | 22.47 | 22.86 | 22.42 | 22.82 | 477,321 | +0.45(+2.00%) |
Aug 28, 2019 | 22.22 | 22.39 | 22.19 | 22.37 | 351,202 | +0.13(+0.57%) |
Aug 27, 2019 | 22.48 | 22.56 | 22.23 | 22.24 | 449,223 | -0.18(-0.82%) |
Aug 26, 2019 | 22.43 | 22.54 | 22.23 | 22.43 | 274,773 | +0.14(+0.65%) |
Aug 23, 2019 | 22.45 | 22.78 | 22.23 | 22.28 | 768,811 | -0.21(-0.92%) |
Aug 22, 2019 | 22.31 | 22.58 | 22.29 | 22.49 | 413,686 | +0.20(+0.90%) |
Aug 21, 2019 | 22.27 | 22.35 | 22.17 | 22.29 | 200,464 | +0.10(+0.43%) |
Aug 20, 2019 | 22.54 | 22.56 | 22.19 | 22.19 | 216,408 | -0.34(-1.49%) |
Aug 19, 2019 | 22.43 | 22.57 | 22.27 | 22.53 | 175,823 | +0.17(+0.75%) |
Aug 16, 2019 | 22.25 | 22.43 | 22.22 | 22.36 | 389,287 | +0.12(+0.54%) |
Aug 15, 2019 | 22.00 | 22.32 | 21.96 | 22.24 | 502,927 | +0.26(+1.20%) |
Aug 14, 2019 | 22.17 | 22.32 | 21.87 | 21.98 | 538,641 | -0.16(-0.72%) |
Aug 13, 2019 | 22.02 | 22.23 | 21.97 | 22.14 | 314,103 | +0.14(+0.62%) |
Aug 12, 2019 | 22.07 | 22.15 | 21.93 | 22.00 | 240,393 | -0.12(-0.54%) |
Aug 09, 2019 | 22.13 | 22.19 | 21.93 | 22.12 | 393,042 | -0.06(-0.25%) |
Aug 08, 2019 | 21.99 | 22.23 | 21.85 | 22.18 | 359,583 | +0.22(+1.02%) |
Aug 07, 2019 | 21.67 | 22.02 | 21.43 | 21.95 | 405,961 | +0.25(+1.14%) |
Aug 06, 2019 | 21.44 | 21.78 | 21.35 | 21.71 | 398,213 | +0.26(+1.19%) |
Aug 05, 2019 | 21.57 | 21.63 | 21.11 | 21.45 | 462,596 | -0.20(-0.92%) |
Aug 02, 2019 | 21.67 | 21.88 | 21.56 | 21.65 | 689,827 | +0.05(+0.22%) |
Aug 01, 2019 | 21.71 | 21.88 | 21.49 | 21.60 | 588,920 | +0.08(+0.37%) |
Jul 31, 2019 | 21.15 | 21.78 | 20.95 | 21.52 | 1,104,644 | +0.01(+0.04%) |
Jul 30, 2019 | 21.55 | 21.91 | 21.49 | 21.51 | 596,535 | -0.14(-0.63%) |
Jul 29, 2019 | 21.62 | 21.83 | 21.61 | 21.65 | 263,205 | +0.04(+0.19%) |
Jul 26, 2019 | 21.60 | 21.75 | 21.54 | 21.61 | 413,445 | +0.14(+0.63%) |
Jul 25, 2019 | 21.78 | 21.78 | 21.47 | 21.47 | 567,774 | -0.26(-1.21%) |
Jul 24, 2019 | 21.59 | 21.79 | 21.33 | 21.74 | 641,944 | +0.15(+0.70%) |
Jul 23, 2019 | 21.40 | 21.59 | 21.23 | 21.59 | 275,988 | +0.21(+0.97%) |
Jul 22, 2019 | 21.35 | 21.45 | 21.15 | 21.38 | 310,703 | +0.03(+0.15%) |
Jul 19, 2019 | 21.75 | 21.90 | 21.33 | 21.35 | 373,891 | -0.46(-2.12%) |
Jul 18, 2019 | 21.75 | 21.85 | 21.62 | 21.81 | 361,542 | +0.04(+0.18%) |
Jul 17, 2019 | 21.86 | 21.99 | 21.57 | 21.77 | 912,996 | -0.09(-0.40%) |
Jul 16, 2019 | 22.03 | 22.06 | 21.75 | 21.86 | 714,715 | -0.22(-1.01%) |
Jul 15, 2019 | 22.20 | 22.29 | 22.07 | 22.08 | 299,409 | -0.08(-0.36%) |
Jul 12, 2019 | 22.27 | 22.29 | 22.03 | 22.16 | 305,671 | -0.08(-0.36%) |
Jul 11, 2019 | 22.38 | 22.44 | 22.18 | 22.24 | 1,102,397 | -0.18(-0.82%) |
Jul 10, 2019 | 22.35 | 22.49 | 22.11 | 22.43 | 339,956 | +0.14(+0.65%) |
Jul 09, 2019 | 22.27 | 22.37 | 22.21 | 22.28 | 624,359 | +0.02(+0.07%) |
Jul 08, 2019 | 22.27 | 22.35 | 22.14 | 22.27 | 278,658 | -0.04(-0.18%) |
Jul 05, 2019 | 22.20 | 22.31 | 21.86 | 22.31 | 647,894 | -0.02(-0.11%) |
Jul 03, 2019 | 22.15 | 22.34 | 22.14 | 22.33 | 124,421 | +0.24(+1.08%) |
Jul 02, 2019 | 21.69 | 22.11 | 21.66 | 22.09 | 352,292 | +0.46(+2.14%) |
Jul 01, 2019 | 21.91 | 21.94 | 21.29 | 21.63 | 585,958 | -0.21(-0.95%) |
Jun 28, 2019 | 21.72 | 22.19 | 21.72 | 21.83 | 2,220,189 | +0.14(+0.63%) |
Jun 27, 2019 | 21.68 | 21.87 | 21.64 | 21.70 | 497,699 | +0.12(+0.55%) |
Jun 26, 2019 | 22.27 | 22.27 | 21.45 | 21.58 | 862,694 | -0.70(-3.12%) |
Jun 25, 2019 | 22.32 | 22.50 | 22.20 | 22.28 | 686,440 | +0.02(+0.07%) |
Jun 24, 2019 | 22.48 | 22.48 | 22.12 | 22.26 | 457,669 | -0.13(-0.57%) |
Jun 21, 2019 | 22.62 | 22.65 | 22.39 | 22.39 | 743,216 | -0.30(-1.32%) |
Jun 20, 2019 | 22.77 | 22.84 | 22.65 | 22.69 | 404,815 | -0.05(-0.21%) |
Jun 19, 2019 | 22.56 | 22.78 | 22.39 | 22.73 | 297,506 | +0.11(+0.49%) |
Jun 18, 2019 | 22.84 | 22.98 | 22.46 | 22.62 | 329,730 | -0.09(-0.42%) |
Jun 17, 2019 | 22.54 | 22.78 | 22.37 | 22.72 | 801,186 | +0.17(+0.74%) |
Jun 14, 2019 | 22.43 | 22.62 | 22.38 | 22.55 | 400,514 | +0.11(+0.49%) |
Jun 13, 2019 | 22.34 | 22.50 | 22.28 | 22.44 | 624,919 | +0.13(+0.60%) |
Jun 12, 2019 | 22.04 | 22.37 | 22.04 | 22.31 | 553,320 | +0.32(+1.44%) |
Jun 11, 2019 | 22.16 | 22.16 | 21.62 | 21.99 | 1,385,563 | -0.08(-0.36%) |
Jun 10, 2019 | 22.35 | 22.39 | 21.92 | 22.07 | 767,188 | -0.30(-1.34%) |
Jun 07, 2019 | 22.69 | 22.73 | 22.36 | 22.37 | 1,060,997 | -0.25(-1.08%) |
Jun 06, 2019 | 22.79 | 22.82 | 22.41 | 22.62 | 717,455 | -0.13(-0.59%) |
Jun 05, 2019 | 22.36 | 22.76 | 22.21 | 22.75 | 981,742 | +0.47(+2.09%) |
Jun 04, 2019 | 22.47 | 22.66 | 21.98 | 22.28 | 1,485,324 | -0.17(-0.74%) |
Jun 03, 2019 | 22.82 | 22.86 | 22.35 | 22.45 | 911,377 | -0.28(-1.25%) |
May 31, 2019 | 22.61 | 22.92 | 22.54 | 22.73 | 358,641 | +0.01(+0.03%) |
May 30, 2019 | 22.68 | 22.84 | 22.59 | 22.73 | 272,725 | +0.09(+0.42%) |
May 29, 2019 | 22.84 | 22.84 | 22.47 | 22.63 | 284,980 | -0.28(-1.24%) |
May 28, 2019 | 23.15 | 23.27 | 22.90 | 22.92 | 500,325 | -0.16(-0.69%) |
May 24, 2019 | 23.17 | 23.28 | 22.91 | 23.07 | 378,376 | +0.01(+0.03%) |
May 23, 2019 | 22.97 | 23.15 | 22.91 | 23.07 | 490,023 | +0.01(+0.03%) |
May 22, 2019 | 23.11 | 23.11 | 22.88 | 23.06 | 349,706 | -0.02(-0.10%) |
May 21, 2019 | 22.96 | 23.09 | 22.90 | 23.08 | 252,803 | +0.20(+0.86%) |
May 20, 2019 | 23.06 | 23.06 | 22.71 | 22.88 | 346,232 | -0.22(-0.96%) |
May 17, 2019 | 22.91 | 23.11 | 22.86 | 23.11 | 283,244 | +0.04(+0.17%) |
May 16, 2019 | 22.88 | 23.08 | 22.85 | 23.07 | 320,625 | +0.18(+0.79%) |
May 15, 2019 | 22.69 | 22.97 | 22.27 | 22.88 | 362,500 | -0.05(-0.21%) |
May 14, 2019 | 23.07 | 23.09 | 22.81 | 22.93 | 466,518 | -0.09(-0.38%) |
May 13, 2019 | 22.62 | 23.05 | 22.54 | 23.02 | 420,506 | +0.22(+0.97%) |
May 10, 2019 | 22.58 | 22.84 | 22.47 | 22.80 | 326,762 | +0.15(+0.66%) |
May 09, 2019 | 22.58 | 22.67 | 22.32 | 22.65 | 337,769 | +0.06(+0.28%) |
May 08, 2019 | 22.52 | 22.74 | 22.49 | 22.58 | 537,410 | +0.10(+0.46%) |
May 07, 2019 | 22.87 | 22.91 | 22.28 | 22.48 | 480,340 | -0.41(-1.80%) |
May 06, 2019 | 22.66 | 22.89 | 22.58 | 22.89 | 575,738 | +0.14(+0.63%) |
May 03, 2019 | 22.62 | 22.77 | 22.46 | 22.75 | 347,635 | +0.17(+0.77%) |
May 02, 2019 | 22.38 | 22.58 | 22.23 | 22.58 | 515,746 | +0.21(+0.92%) |