Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.70 | 14.90 | 14.38 | 14.49 | 767,177 | +0.12(+0.80%) |
Apr 29, 2020 | 13.99 | 14.39 | 13.99 | 14.38 | 821,562 | +0.64(+4.66%) |
Apr 28, 2020 | 13.95 | 13.96 | 13.64 | 13.74 | 775,859 | +0.00(+0.00%) |
Apr 27, 2020 | 13.51 | 13.80 | 13.51 | 13.74 | 651,176 | +0.28(+2.12%) |
Apr 24, 2020 | 13.46 | 13.46 | 13.33 | 13.45 | 617,222 | -0.24(-1.75%) |
Apr 23, 2020 | 13.67 | 14.00 | 13.67 | 13.69 | 885,864 | +0.18(+1.32%) |
Apr 22, 2020 | 13.70 | 13.70 | 13.50 | 13.51 | 513,859 | +0.42(+3.19%) |
Apr 21, 2020 | 13.22 | 13.25 | 13.06 | 13.10 | 874,648 | -0.44(-3.22%) |
Apr 20, 2020 | 13.68 | 13.79 | 13.50 | 13.53 | 602,477 | -0.41(-2.94%) |
Apr 17, 2020 | 13.90 | 14.09 | 13.77 | 13.94 | 497,509 | +0.86(+6.60%) |
Apr 16, 2020 | 13.40 | 13.41 | 13.02 | 13.08 | 862,710 | -0.52(-3.80%) |
Apr 15, 2020 | 13.70 | 13.70 | 13.55 | 13.59 | 548,608 | -0.52(-3.72%) |
Apr 14, 2020 | 14.18 | 14.32 | 14.02 | 14.12 | 569,429 | +0.46(+3.39%) |
Apr 13, 2020 | 13.82 | 13.82 | 13.57 | 13.66 | 1,339,199 | -0.03(-0.20%) |
Apr 09, 2020 | 13.80 | 14.05 | 13.65 | 13.68 | 926,451 | +0.05(+0.39%) |
Apr 08, 2020 | 13.53 | 13.69 | 13.35 | 13.63 | 782,059 | -0.14(-1.03%) |
Apr 07, 2020 | 14.30 | 14.37 | 13.74 | 13.77 | 1,581,223 | -0.08(-0.58%) |
Apr 06, 2020 | 13.64 | 13.98 | 13.64 | 13.85 | 1,692,132 | +1.42(+11.45%) |
Apr 03, 2020 | 13.02 | 13.12 | 12.34 | 12.43 | 2,346,816 | -0.36(-2.85%) |
Apr 02, 2020 | 12.53 | 12.80 | 12.47 | 12.79 | 1,520,780 | +0.67(+5.50%) |
Apr 01, 2020 | 12.44 | 12.44 | 12.11 | 12.13 | 1,370,032 | -0.98(-7.47%) |
Mar 31, 2020 | 13.08 | 13.28 | 12.95 | 13.10 | 1,052,340 | +0.31(+2.43%) |
Mar 30, 2020 | 12.89 | 12.92 | 12.53 | 12.79 | 1,303,136 | +0.04(+0.28%) |
Mar 27, 2020 | 13.02 | 13.15 | 12.72 | 12.76 | 2,016,454 | -0.72(-5.35%) |
Mar 26, 2020 | 12.81 | 13.49 | 12.81 | 13.48 | 1,624,666 | +1.72(+14.60%) |
Mar 25, 2020 | 11.43 | 11.89 | 11.38 | 11.76 | 2,504,927 | +0.47(+4.18%) |
Mar 24, 2020 | 10.92 | 11.29 | 10.90 | 11.29 | 1,551,264 | +0.68(+6.37%) |
Mar 23, 2020 | 11.07 | 11.07 | 10.60 | 10.61 | 1,329,697 | -0.86(-7.52%) |
Mar 20, 2020 | 11.82 | 11.97 | 11.35 | 11.48 | 3,531,240 | -0.36(-3.01%) |
Mar 19, 2020 | 11.72 | 12.01 | 11.57 | 11.83 | 1,325,256 | -1.00(-7.77%) |
Mar 18, 2020 | 12.97 | 13.48 | 12.47 | 12.83 | 899,400 | -1.49(-10.43%) |
Mar 17, 2020 | 13.87 | 14.32 | 13.56 | 14.32 | 1,460,614 | +0.53(+3.87%) |
Mar 16, 2020 | 14.18 | 14.74 | 13.70 | 13.79 | 1,455,556 | -2.28(-14.17%) |
Mar 13, 2020 | 16.72 | 17.05 | 15.28 | 16.07 | 1,908,095 | +1.10(+7.37%) |
Mar 12, 2020 | 15.82 | 16.00 | 14.79 | 14.96 | 1,770,017 | -2.25(-13.08%) |
Mar 11, 2020 | 17.55 | 17.69 | 17.20 | 17.21 | 2,119,894 | -1.16(-6.30%) |
Mar 10, 2020 | 17.95 | 18.37 | 17.85 | 18.37 | 1,031,775 | +1.11(+6.44%) |
Mar 09, 2020 | 17.20 | 17.65 | 16.95 | 17.26 | 1,323,615 | -1.68(-8.88%) |
Mar 06, 2020 | 18.90 | 18.97 | 18.68 | 18.94 | 1,834,918 | -0.50(-2.56%) |
Mar 05, 2020 | 19.73 | 19.94 | 19.37 | 19.44 | 1,647,327 | -0.72(-3.57%) |
Mar 04, 2020 | 20.27 | 20.36 | 20.08 | 20.16 | 955,287 | +0.42(+2.12%) |
Mar 03, 2020 | 19.49 | 20.28 | 19.49 | 19.74 | 2,546,848 | +0.39(+2.02%) |
Mar 02, 2020 | 18.74 | 19.36 | 18.55 | 19.35 | 2,149,114 | +0.12(+0.60%) |
Feb 28, 2020 | 18.69 | 19.27 | 18.31 | 19.23 | 3,962,430 | +0.04(+0.19%) |
Feb 27, 2020 | 19.57 | 19.57 | 19.18 | 19.20 | 2,581,092 | -1.11(-5.48%) |
Feb 26, 2020 | 20.35 | 20.54 | 20.28 | 20.31 | 966,204 | -0.04(-0.17%) |
Feb 25, 2020 | 20.74 | 20.79 | 20.35 | 20.35 | 1,884,882 | -0.18(-0.87%) |
Feb 24, 2020 | 20.47 | 20.59 | 20.40 | 20.52 | 1,119,206 | -0.78(-3.67%) |
Feb 21, 2020 | 21.25 | 21.48 | 21.25 | 21.31 | 471,319 | -0.04(-0.21%) |
Feb 20, 2020 | 21.52 | 21.59 | 21.31 | 21.35 | 1,267,695 | -0.35(-1.60%) |
Feb 19, 2020 | 21.80 | 21.80 | 21.64 | 21.70 | 971,861 | +0.14(+0.66%) |
Feb 18, 2020 | 21.56 | 21.67 | 21.48 | 21.56 | 454,526 | +0.12(+0.58%) |
Feb 14, 2020 | 21.45 | 21.50 | 21.33 | 21.43 | 438,159 | -0.02(-0.08%) |
Feb 13, 2020 | 21.57 | 21.57 | 21.37 | 21.45 | 1,087,659 | -0.41(-1.87%) |
Feb 12, 2020 | 21.86 | 21.88 | 21.80 | 21.86 | 518,977 | -0.04(-0.20%) |
Feb 11, 2020 | 21.96 | 22.11 | 21.89 | 21.90 | 735,301 | +0.07(+0.33%) |
Feb 10, 2020 | 21.78 | 21.90 | 21.77 | 21.83 | 308,216 | -0.04(-0.16%) |
Feb 07, 2020 | 21.90 | 21.92 | 21.76 | 21.87 | 935,107 | -0.27(-1.21%) |
Feb 06, 2020 | 22.29 | 22.30 | 22.13 | 22.13 | 913,046 | -0.01(-0.04%) |
Feb 05, 2020 | 22.25 | 22.29 | 22.13 | 22.14 | 1,068,569 | +0.36(+1.67%) |
Feb 04, 2020 | 21.80 | 21.90 | 21.75 | 21.78 | 733,588 | +0.29(+1.37%) |
Feb 03, 2020 | 21.50 | 21.60 | 21.39 | 21.48 | 845,894 | -0.03(-0.12%) |
Jan 31, 2020 | 21.60 | 21.60 | 21.30 | 21.51 | 1,230,285 | -0.74(-3.32%) |
Jan 30, 2020 | 22.23 | 22.31 | 22.09 | 22.25 | 1,047,865 | -0.36(-1.61%) |
Jan 29, 2020 | 22.69 | 22.75 | 22.58 | 22.61 | 516,965 | -0.07(-0.31%) |
Jan 28, 2020 | 22.59 | 22.73 | 22.53 | 22.69 | 906,957 | +0.20(+0.91%) |
Jan 27, 2020 | 22.50 | 22.59 | 22.35 | 22.48 | 1,461,493 | -0.73(-3.14%) |
Jan 24, 2020 | 23.41 | 23.42 | 23.14 | 23.21 | 690,960 | -0.12(-0.53%) |
Jan 23, 2020 | 23.30 | 23.39 | 23.08 | 23.34 | 1,212,135 | +0.05(+0.23%) |
Jan 22, 2020 | 23.18 | 23.32 | 23.15 | 23.28 | 1,433,107 | +0.10(+0.42%) |
Jan 21, 2020 | 23.36 | 23.36 | 23.15 | 23.18 | 687,099 | -0.44(-1.88%) |
Jan 17, 2020 | 23.48 | 23.63 | 23.44 | 23.63 | 598,113 | +0.15(+0.64%) |
Jan 16, 2020 | 23.42 | 23.54 | 23.42 | 23.48 | 503,381 | +0.27(+1.15%) |
Jan 15, 2020 | 23.32 | 23.36 | 23.15 | 23.21 | 857,191 | -0.25(-1.06%) |
Jan 14, 2020 | 23.44 | 23.49 | 23.35 | 23.46 | 620,089 | -0.02(-0.08%) |
Jan 13, 2020 | 23.23 | 23.48 | 23.23 | 23.48 | 523,645 | +0.28(+1.23%) |
Jan 10, 2020 | 23.09 | 23.21 | 23.07 | 23.19 | 521,115 | +0.35(+1.52%) |
Jan 09, 2020 | 22.97 | 23.00 | 22.81 | 22.85 | 418,278 | +0.01(+0.04%) |
Jan 08, 2020 | 22.71 | 22.96 | 22.65 | 22.84 | 606,132 | +0.18(+0.79%) |
Jan 07, 2020 | 22.77 | 22.81 | 22.62 | 22.66 | 456,491 | -0.13(-0.59%) |
Jan 06, 2020 | 22.53 | 22.81 | 22.52 | 22.79 | 453,795 | +0.04(+0.16%) |
Jan 03, 2020 | 22.99 | 23.02 | 22.72 | 22.76 | 747,276 | -0.32(-1.39%) |
Jan 02, 2020 | 22.87 | 23.12 | 22.85 | 23.08 | 600,971 | +0.25(+1.09%) |
Dec 31, 2019 | 22.74 | 22.86 | 22.68 | 22.83 | 286,860 | +0.12(+0.55%) |
Dec 30, 2019 | 22.85 | 22.90 | 22.62 | 22.70 | 617,190 | -0.14(-0.62%) |
Dec 27, 2019 | 22.89 | 22.93 | 22.78 | 22.85 | 352,618 | -0.04(-0.16%) |
Dec 26, 2019 | 22.91 | 22.93 | 22.85 | 22.88 | 195,721 | +0.07(+0.31%) |
Dec 24, 2019 | 22.77 | 22.88 | 22.77 | 22.81 | 222,901 | -0.01(-0.04%) |
Dec 23, 2019 | 22.71 | 22.82 | 22.69 | 22.82 | 213,693 | +0.17(+0.75%) |
Dec 20, 2019 | 22.61 | 22.70 | 22.60 | 22.65 | 999,515 | +0.08(+0.35%) |
Dec 19, 2019 | 22.58 | 22.63 | 22.53 | 22.57 | 831,436 | -0.18(-0.78%) |
Dec 18, 2019 | 22.82 | 22.83 | 22.70 | 22.75 | 957,480 | +0.18(+0.79%) |
Dec 17, 2019 | 22.48 | 22.62 | 22.46 | 22.57 | 481,031 | +0.12(+0.51%) |
Dec 16, 2019 | 22.43 | 22.52 | 22.40 | 22.45 | 383,467 | +0.19(+0.86%) |
Dec 13, 2019 | 22.32 | 22.46 | 22.15 | 22.26 | 812,608 | -0.03(-0.12%) |
Dec 12, 2019 | 22.00 | 22.34 | 22.00 | 22.29 | 683,053 | -0.01(-0.04%) |
Dec 11, 2019 | 22.22 | 22.36 | 22.12 | 22.30 | 570,207 | +0.04(+0.16%) |
Dec 10, 2019 | 22.21 | 22.33 | 22.21 | 22.26 | 610,663 | +0.07(+0.32%) |
Dec 09, 2019 | 22.20 | 22.28 | 22.16 | 22.19 | 258,306 | -0.03(-0.12%) |
Dec 06, 2019 | 22.26 | 22.32 | 22.20 | 22.22 | 515,087 | +0.08(+0.36%) |
Dec 05, 2019 | 22.13 | 22.21 | 22.02 | 22.14 | 604,878 | +0.24(+1.10%) |
Dec 04, 2019 | 21.75 | 21.91 | 21.75 | 21.90 | 437,484 | +0.20(+0.94%) |
Dec 03, 2019 | 21.75 | 21.75 | 21.55 | 21.69 | 672,410 | -0.06(-0.29%) |
Dec 02, 2019 | 21.77 | 21.84 | 21.70 | 21.76 | 648,027 | +0.42(+1.96%) |
Nov 29, 2019 | 21.42 | 21.45 | 21.33 | 21.34 | 367,903 | -0.19(-0.87%) |
Nov 27, 2019 | 21.44 | 21.56 | 21.41 | 21.53 | 489,862 | -0.10(-0.45%) |
Nov 26, 2019 | 21.62 | 21.65 | 21.49 | 21.62 | 764,954 | -0.13(-0.61%) |
Nov 25, 2019 | 21.73 | 21.82 | 21.70 | 21.76 | 1,091,388 | -0.01(-0.04%) |
Nov 22, 2019 | 21.91 | 21.91 | 21.76 | 21.77 | 565,199 | -0.18(-0.81%) |
Nov 21, 2019 | 21.98 | 22.03 | 21.92 | 21.94 | 333,410 | -0.13(-0.60%) |
Nov 20, 2019 | 22.06 | 22.16 | 21.99 | 22.08 | 693,548 | +0.13(+0.61%) |
Nov 19, 2019 | 22.15 | 22.15 | 21.94 | 21.94 | 388,825 | +0.02(+0.08%) |
Nov 18, 2019 | 21.92 | 21.97 | 21.85 | 21.92 | 804,816 | -0.16(-0.72%) |
Nov 15, 2019 | 22.04 | 22.12 | 22.04 | 22.08 | 522,181 | +0.34(+1.55%) |
Nov 14, 2019 | 21.64 | 21.78 | 21.64 | 21.75 | 686,184 | -0.15(-0.69%) |
Nov 13, 2019 | 21.88 | 21.92 | 21.80 | 21.90 | 994,656 | -0.14(-0.64%) |
Nov 12, 2019 | 22.16 | 22.17 | 22.03 | 22.04 | 386,067 | -0.12(-0.52%) |
Nov 11, 2019 | 22.01 | 22.21 | 22.01 | 22.16 | 564,654 | -0.17(-0.76%) |
Nov 08, 2019 | 22.31 | 22.34 | 22.21 | 22.32 | 873,644 | +0.09(+0.40%) |
Nov 07, 2019 | 22.30 | 22.32 | 22.18 | 22.24 | 896,675 | -0.23(-1.03%) |
Nov 06, 2019 | 22.52 | 22.56 | 22.34 | 22.47 | 1,015,311 | -0.16(-0.71%) |
Nov 05, 2019 | 22.76 | 22.78 | 22.58 | 22.63 | 466,334 | +0.37(+1.68%) |
Nov 04, 2019 | 22.32 | 22.44 | 22.24 | 22.25 | 555,547 | -0.16(-0.71%) |
Nov 01, 2019 | 22.20 | 22.42 | 22.18 | 22.41 | 851,234 | +0.25(+1.12%) |
Oct 31, 2019 | 22.29 | 22.36 | 22.11 | 22.16 | 590,858 | -0.62(-2.73%) |
Oct 30, 2019 | 22.62 | 22.82 | 22.54 | 22.79 | 878,657 | +0.18(+0.79%) |
Oct 29, 2019 | 22.69 | 22.71 | 22.61 | 22.61 | 294,500 | -0.17(-0.74%) |
Oct 28, 2019 | 22.72 | 22.87 | 22.66 | 22.78 | 753,283 | +0.16(+0.71%) |
Oct 25, 2019 | 22.42 | 22.65 | 22.42 | 22.62 | 588,735 | -0.22(-0.97%) |
Oct 24, 2019 | 22.98 | 22.99 | 22.83 | 22.84 | 1,134,174 | +0.20(+0.86%) |
Oct 23, 2019 | 22.52 | 22.69 | 22.52 | 22.64 | 823,626 | +0.21(+0.95%) |
Oct 22, 2019 | 22.41 | 22.48 | 22.38 | 22.43 | 912,431 | +0.10(+0.44%) |
Oct 21, 2019 | 22.30 | 22.39 | 22.30 | 22.33 | 598,857 | +0.20(+0.88%) |
Oct 18, 2019 | 22.15 | 22.20 | 22.09 | 22.14 | 702,248 | +0.16(+0.73%) |
Oct 17, 2019 | 22.10 | 22.10 | 21.95 | 21.98 | 666,912 | +0.06(+0.28%) |
Oct 16, 2019 | 21.77 | 21.96 | 21.77 | 21.92 | 1,157,521 | +0.07(+0.33%) |
Oct 15, 2019 | 21.68 | 21.88 | 21.68 | 21.84 | 784,596 | +0.27(+1.23%) |
Oct 14, 2019 | 21.63 | 21.70 | 21.58 | 21.58 | 502,277 | +0.03(+0.12%) |
Oct 11, 2019 | 21.48 | 21.77 | 21.47 | 21.55 | 1,150,106 | +0.28(+1.29%) |
Oct 10, 2019 | 21.20 | 21.36 | 21.13 | 21.28 | 1,095,640 | +0.13(+0.63%) |
Oct 09, 2019 | 21.04 | 21.22 | 21.04 | 21.14 | 645,549 | +0.17(+0.80%) |
Oct 08, 2019 | 21.03 | 21.32 | 20.92 | 20.97 | 1,197,774 | -0.02(-0.08%) |
Oct 07, 2019 | 21.01 | 21.12 | 20.96 | 20.99 | 710,102 | -0.45(-2.11%) |
Oct 04, 2019 | 21.45 | 21.48 | 21.28 | 21.45 | 773,306 | +0.19(+0.88%) |
Oct 03, 2019 | 21.09 | 21.27 | 21.02 | 21.26 | 871,235 | +0.11(+0.50%) |
Oct 02, 2019 | 21.24 | 21.24 | 21.04 | 21.15 | 865,184 | -0.34(-1.57%) |
Oct 01, 2019 | 21.65 | 21.68 | 21.45 | 21.49 | 552,957 | -0.24(-1.10%) |
Sep 30, 2019 | 21.65 | 21.84 | 21.65 | 21.73 | 744,265 | +0.05(+0.25%) |
Sep 27, 2019 | 21.91 | 21.97 | 21.56 | 21.68 | 1,019,814 | -0.23(-1.05%) |
Sep 26, 2019 | 21.91 | 21.97 | 21.83 | 21.91 | 694,374 | +0.14(+0.65%) |
Sep 25, 2019 | 21.84 | 21.84 | 21.61 | 21.77 | 835,575 | +0.04(+0.16%) |
Sep 24, 2019 | 21.80 | 21.80 | 21.59 | 21.73 | 1,177,853 | -0.51(-2.32%) |
Sep 23, 2019 | 22.08 | 22.24 | 22.07 | 22.24 | 600,967 | +0.13(+0.60%) |
Sep 20, 2019 | 22.28 | 22.42 | 21.98 | 22.11 | 670,829 | -0.17(-0.76%) |
Sep 19, 2019 | 22.28 | 22.48 | 22.24 | 22.28 | 605,821 | -0.24(-1.06%) |
Sep 18, 2019 | 22.65 | 22.65 | 22.32 | 22.52 | 774,407 | -0.03(-0.12%) |
Sep 17, 2019 | 22.32 | 22.57 | 22.29 | 22.55 | 665,007 | +0.24(+1.07%) |
Sep 16, 2019 | 22.44 | 22.56 | 22.27 | 22.31 | 702,730 | -0.55(-2.41%) |
Sep 13, 2019 | 22.92 | 22.95 | 22.81 | 22.86 | 1,003,373 | -0.13(-0.58%) |
Sep 12, 2019 | 22.88 | 23.11 | 22.79 | 22.99 | 1,056,131 | +0.04(+0.19%) |
Sep 11, 2019 | 22.88 | 22.95 | 22.84 | 22.95 | 884,004 | +0.15(+0.66%) |
Sep 10, 2019 | 22.82 | 22.82 | 22.72 | 22.80 | 744,716 | +0.07(+0.31%) |
Sep 09, 2019 | 22.61 | 22.77 | 22.61 | 22.72 | 897,909 | +0.14(+0.63%) |
Sep 06, 2019 | 22.54 | 22.63 | 22.50 | 22.58 | 601,460 | +0.13(+0.59%) |
Sep 05, 2019 | 22.41 | 22.56 | 22.38 | 22.45 | 859,425 | +0.20(+0.92%) |
Sep 04, 2019 | 22.18 | 22.29 | 22.09 | 22.24 | 536,282 | +0.11(+0.48%) |
Sep 03, 2019 | 22.00 | 22.15 | 21.91 | 22.14 | 597,032 | -0.23(-1.03%) |
Aug 30, 2019 | 22.40 | 22.48 | 22.25 | 22.37 | 518,127 | +0.16(+0.72%) |
Aug 29, 2019 | 22.17 | 22.29 | 22.05 | 22.21 | 479,483 | +0.13(+0.60%) |
Aug 28, 2019 | 21.91 | 22.08 | 21.87 | 22.08 | 581,908 | +0.15(+0.69%) |
Aug 27, 2019 | 22.06 | 22.20 | 21.92 | 21.92 | 1,523,309 | +0.26(+1.19%) |
Aug 26, 2019 | 21.80 | 21.80 | 21.58 | 21.67 | 792,200 | +0.12(+0.58%) |
Aug 23, 2019 | 21.64 | 21.97 | 21.48 | 21.54 | 978,485 | -0.26(-1.18%) |
Aug 22, 2019 | 21.77 | 21.82 | 21.61 | 21.80 | 544,206 | +0.00(+0.00%) |
Aug 21, 2019 | 21.94 | 21.94 | 21.71 | 21.80 | 549,323 | -0.07(-0.33%) |
Aug 20, 2019 | 21.88 | 22.00 | 21.81 | 21.87 | 709,946 | -0.09(-0.40%) |
Aug 19, 2019 | 22.07 | 22.20 | 21.92 | 21.96 | 706,687 | -0.07(-0.32%) |
Aug 16, 2019 | 21.87 | 22.11 | 21.87 | 22.03 | 558,443 | +0.25(+1.14%) |
Aug 15, 2019 | 21.87 | 21.92 | 21.69 | 21.78 | 947,140 | +0.16(+0.74%) |
Aug 14, 2019 | 21.87 | 21.90 | 21.62 | 21.62 | 853,988 | -0.40(-1.81%) |
Aug 13, 2019 | 21.56 | 22.16 | 21.54 | 22.02 | 1,359,253 | +0.18(+0.81%) |
Aug 12, 2019 | 21.97 | 21.97 | 21.79 | 21.84 | 587,284 | -0.35(-1.56%) |
Aug 09, 2019 | 22.18 | 22.25 | 22.07 | 22.19 | 988,846 | -0.10(-0.44%) |
Aug 08, 2019 | 22.22 | 22.32 | 22.13 | 22.29 | 1,135,864 | +0.26(+1.17%) |
Aug 07, 2019 | 21.59 | 22.05 | 21.50 | 22.03 | 1,326,039 | +0.56(+2.61%) |
Aug 06, 2019 | 21.55 | 21.68 | 21.35 | 21.47 | 966,511 | +0.12(+0.58%) |
Aug 05, 2019 | 21.64 | 21.64 | 21.23 | 21.35 | 1,770,821 | -1.14(-5.06%) |
Aug 02, 2019 | 22.65 | 22.65 | 22.40 | 22.48 | 1,339,069 | -0.02(-0.08%) |
Aug 01, 2019 | 22.79 | 23.05 | 22.41 | 22.50 | 2,129,790 | -0.34(-1.48%) |
Jul 31, 2019 | 23.15 | 23.19 | 22.55 | 22.84 | 1,798,003 | -0.22(-0.96%) |
Jul 30, 2019 | 23.09 | 23.11 | 22.98 | 23.06 | 705,101 | +0.04(+0.15%) |
Jul 29, 2019 | 22.88 | 23.03 | 22.88 | 23.03 | 410,254 | +0.04(+0.15%) |
Jul 26, 2019 | 23.11 | 23.13 | 22.95 | 22.99 | 577,024 | -0.20(-0.88%) |
Jul 25, 2019 | 23.27 | 23.35 | 23.11 | 23.19 | 2,038,426 | -0.13(-0.57%) |
Jul 24, 2019 | 23.27 | 23.40 | 23.27 | 23.33 | 453,252 | -0.02(-0.08%) |
Jul 23, 2019 | 23.53 | 23.53 | 23.30 | 23.35 | 1,053,065 | -0.20(-0.83%) |
Jul 22, 2019 | 23.45 | 23.61 | 23.45 | 23.54 | 428,057 | +0.07(+0.30%) |
Jul 19, 2019 | 23.63 | 23.63 | 23.43 | 23.47 | 835,243 | -0.16(-0.68%) |
Jul 18, 2019 | 23.44 | 23.67 | 23.44 | 23.63 | 909,279 | +0.28(+1.18%) |
Jul 17, 2019 | 23.33 | 23.42 | 23.27 | 23.35 | 458,000 | -0.07(-0.30%) |
Jul 16, 2019 | 23.44 | 23.58 | 23.41 | 23.43 | 822,066 | -0.14(-0.60%) |
Jul 15, 2019 | 23.66 | 23.69 | 23.54 | 23.57 | 1,044,563 | +0.21(+0.91%) |
Jul 12, 2019 | 23.24 | 23.43 | 23.21 | 23.35 | 754,500 | -0.01(-0.04%) |
Jul 11, 2019 | 23.50 | 23.54 | 23.32 | 23.36 | 747,188 | -0.12(-0.53%) |
Jul 10, 2019 | 23.50 | 23.63 | 23.45 | 23.49 | 1,374,879 | +0.24(+1.03%) |
Jul 09, 2019 | 23.27 | 23.36 | 23.23 | 23.25 | 866,985 | +0.15(+0.65%) |
Jul 08, 2019 | 23.03 | 23.15 | 23.01 | 23.10 | 805,262 | +0.10(+0.42%) |
Jul 05, 2019 | 23.13 | 23.13 | 22.90 | 23.00 | 786,932 | -0.20(-0.88%) |
Jul 03, 2019 | 23.11 | 23.22 | 23.09 | 23.20 | 671,843 | -0.02(-0.08%) |
Jul 02, 2019 | 23.27 | 23.37 | 23.22 | 23.22 | 789,075 | -0.15(-0.65%) |
Jul 01, 2019 | 23.40 | 23.44 | 23.26 | 23.37 | 1,652,406 | +0.29(+1.27%) |
Jun 28, 2019 | 23.11 | 23.14 | 23.05 | 23.08 | 1,206,863 | +0.04(+0.15%) |
Jun 27, 2019 | 22.94 | 23.08 | 22.94 | 23.04 | 703,093 | +0.30(+1.33%) |
Jun 26, 2019 | 22.78 | 22.88 | 22.70 | 22.74 | 704,175 | +0.01(+0.04%) |
Jun 25, 2019 | 22.76 | 22.80 | 22.64 | 22.73 | 1,009,349 | +0.01(+0.04%) |
Jun 24, 2019 | 22.66 | 22.78 | 22.66 | 22.72 | 769,582 | +0.03(+0.12%) |
Jun 21, 2019 | 22.75 | 22.83 | 22.65 | 22.70 | 878,261 | -0.30(-1.31%) |
Jun 20, 2019 | 23.03 | 23.13 | 22.88 | 23.00 | 1,265,384 | +0.20(+0.86%) |
Jun 19, 2019 | 22.64 | 23.00 | 22.62 | 22.80 | 1,761,087 | +0.28(+1.26%) |
Jun 18, 2019 | 22.15 | 22.55 | 22.15 | 22.52 | 1,370,669 | +0.67(+3.09%) |
Jun 17, 2019 | 21.77 | 21.85 | 21.63 | 21.84 | 1,007,231 | -0.06(-0.28%) |
Jun 14, 2019 | 22.01 | 22.05 | 21.89 | 21.91 | 932,974 | -0.25(-1.14%) |
Jun 13, 2019 | 22.27 | 22.36 | 22.05 | 22.16 | 862,801 | -0.10(-0.43%) |
Jun 12, 2019 | 22.33 | 22.34 | 22.20 | 22.26 | 794,103 | -0.29(-1.28%) |
Jun 11, 2019 | 22.41 | 22.61 | 22.41 | 22.54 | 967,202 | +0.14(+0.62%) |
Jun 10, 2019 | 22.40 | 22.53 | 22.33 | 22.40 | 1,525,444 | +0.14(+0.63%) |
Jun 07, 2019 | 22.19 | 22.45 | 22.17 | 22.26 | 2,322,074 | +0.16(+0.71%) |
Jun 06, 2019 | 22.03 | 22.20 | 22.03 | 22.11 | 650,843 | +0.07(+0.32%) |
Jun 05, 2019 | 22.17 | 22.23 | 21.98 | 22.04 | 848,263 | -0.03(-0.12%) |
Jun 04, 2019 | 22.07 | 22.10 | 21.92 | 22.06 | 1,562,356 | -0.10(-0.47%) |
Jun 03, 2019 | 22.11 | 22.31 | 22.09 | 22.17 | 1,653,635 | +0.06(+0.28%) |
May 31, 2019 | 21.77 | 22.19 | 21.63 | 22.11 | 1,827,365 | +0.77(+3.60%) |
May 30, 2019 | 21.32 | 21.50 | 21.28 | 21.34 | 1,610,337 | +0.03(+0.16%) |
May 29, 2019 | 21.12 | 21.33 | 21.11 | 21.30 | 2,352,419 | +0.42(+2.01%) |
May 28, 2019 | 20.90 | 21.12 | 20.87 | 20.88 | 2,386,303 | +0.12(+0.59%) |
May 24, 2019 | 20.93 | 21.01 | 20.74 | 20.76 | 1,516,755 | +0.17(+0.81%) |
May 23, 2019 | 20.49 | 20.69 | 20.46 | 20.60 | 2,917,136 | +0.54(+2.70%) |
May 22, 2019 | 20.07 | 20.13 | 19.93 | 20.05 | 1,555,379 | -0.21(-1.03%) |
May 21, 2019 | 20.14 | 20.30 | 20.05 | 20.26 | 1,912,693 | +0.43(+2.16%) |
May 20, 2019 | 19.82 | 19.91 | 19.68 | 19.84 | 1,117,046 | +0.31(+1.57%) |
May 17, 2019 | 19.51 | 19.66 | 19.36 | 19.53 | 1,649,907 | -0.38(-1.93%) |
May 16, 2019 | 19.98 | 20.13 | 19.85 | 19.91 | 1,895,024 | -0.39(-1.94%) |
May 15, 2019 | 20.17 | 20.33 | 20.10 | 20.31 | 1,564,243 | -0.43(-2.06%) |
May 14, 2019 | 20.62 | 20.77 | 20.62 | 20.74 | 2,495,409 | +0.25(+1.24%) |
May 13, 2019 | 20.64 | 20.64 | 20.31 | 20.48 | 2,964,305 | -0.73(-3.46%) |
May 10, 2019 | 21.14 | 21.24 | 20.78 | 21.22 | 3,783,188 | +0.07(+0.33%) |
May 09, 2019 | 21.08 | 21.22 | 20.73 | 21.15 | 4,104,911 | -0.31(-1.43%) |
May 08, 2019 | 21.59 | 21.59 | 21.39 | 21.45 | 2,829,821 | -0.09(-0.41%) |
May 07, 2019 | 21.82 | 21.84 | 21.43 | 21.54 | 2,324,688 | -0.30(-1.36%) |
May 06, 2019 | 21.72 | 21.88 | 21.65 | 21.84 | 1,131,844 | -0.45(-2.00%) |
May 03, 2019 | 22.19 | 22.31 | 22.14 | 22.28 | 1,098,754 | +0.01(+0.04%) |
May 02, 2019 | 22.34 | 22.37 | 22.11 | 22.27 | 1,307,423 | -0.33(-1.47%) |