Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.30 | 26.33 | 26.27 | 26.27 | 1,053,673 | -0.02(-0.07%) |
May 28, 2020 | 26.33 | 26.35 | 26.29 | 26.29 | 414,346 | -0.05(-0.18%) |
May 27, 2020 | 26.31 | 26.34 | 26.27 | 26.34 | 595,779 | +0.04(+0.15%) |
May 26, 2020 | 26.33 | 26.34 | 26.30 | 26.30 | 499,317 | +0.01(+0.04%) |
May 22, 2020 | 26.32 | 26.32 | 26.28 | 26.29 | 590,415 | +0.01(+0.04%) |
May 21, 2020 | 26.31 | 26.34 | 26.28 | 26.28 | 721,777 | -0.07(-0.26%) |
May 20, 2020 | 26.35 | 26.38 | 26.30 | 26.35 | 812,188 | +0.06(+0.22%) |
May 19, 2020 | 26.30 | 26.34 | 26.28 | 26.29 | 548,946 | -0.02(-0.07%) |
May 18, 2020 | 26.33 | 26.33 | 26.28 | 26.31 | 620,316 | +0.03(+0.11%) |
May 15, 2020 | 26.32 | 26.38 | 26.28 | 26.28 | 1,170,439 | -0.01(-0.04%) |
May 14, 2020 | 26.30 | 26.34 | 26.28 | 26.29 | 993,483 | +0.02(+0.07%) |
May 13, 2020 | 26.29 | 26.31 | 26.26 | 26.27 | 763,368 | -0.01(-0.04%) |
May 12, 2020 | 26.29 | 26.33 | 26.28 | 26.28 | 537,918 | -0.01(-0.04%) |
May 11, 2020 | 26.28 | 26.36 | 26.27 | 26.29 | 1,064,019 | +0.01(+0.04%) |
May 08, 2020 | 26.32 | 26.32 | 26.27 | 26.28 | 613,048 | -0.01(-0.04%) |
May 07, 2020 | 26.33 | 26.34 | 26.27 | 26.29 | 806,327 | +0.00(+0.00%) |
May 06, 2020 | 26.36 | 26.39 | 26.29 | 26.29 | 1,219,429 | -0.04(-0.15%) |
May 05, 2020 | 26.35 | 26.45 | 26.31 | 26.33 | 1,772,601 | +0.04(+0.15%) |
May 04, 2020 | 26.28 | 26.40 | 26.26 | 26.29 | 1,166,828 | +0.01(+0.04%) |
May 01, 2020 | 26.27 | 26.29 | 26.22 | 26.28 | 1,696,762 | +0.03(+0.11%) |
Apr 30, 2020 | 26.25 | 26.28 | 26.24 | 26.25 | 1,713,712 | -0.01(-0.04%) |
Apr 29, 2020 | 26.24 | 26.31 | 26.24 | 26.26 | 1,504,164 | +0.03(+0.11%) |
Apr 28, 2020 | 26.19 | 26.29 | 26.14 | 26.23 | 3,668,021 | +0.17(+0.63%) |
Apr 27, 2020 | 26.05 | 26.15 | 26.00 | 26.07 | 1,610,337 | +0.05(+0.19%) |
Apr 24, 2020 | 25.86 | 26.09 | 25.82 | 26.02 | 2,635,315 | +0.83(+3.28%) |
Apr 23, 2020 | 25.12 | 25.46 | 25.09 | 25.20 | 590,339 | -0.02(-0.08%) |
Apr 22, 2020 | 25.13 | 25.29 | 24.90 | 25.21 | 683,745 | +0.26(+1.05%) |
Apr 21, 2020 | 24.94 | 25.09 | 24.80 | 24.95 | 932,125 | -0.23(-0.93%) |
Apr 20, 2020 | 24.74 | 25.21 | 24.59 | 25.19 | 1,056,156 | +0.27(+1.09%) |
Apr 17, 2020 | 24.66 | 24.93 | 24.58 | 24.91 | 680,741 | +0.26(+1.06%) |
Apr 16, 2020 | 24.40 | 24.80 | 24.35 | 24.65 | 850,301 | +0.41(+1.68%) |
Apr 15, 2020 | 24.30 | 24.55 | 24.08 | 24.24 | 731,036 | -0.29(-1.19%) |
Apr 14, 2020 | 24.69 | 25.08 | 24.53 | 24.53 | 1,088,411 | +0.00(+0.00%) |
Apr 13, 2020 | 24.32 | 24.60 | 24.26 | 24.53 | 549,526 | +0.17(+0.72%) |
Apr 09, 2020 | 24.62 | 24.62 | 24.19 | 24.36 | 1,119,824 | -0.14(-0.56%) |
Apr 08, 2020 | 24.28 | 24.57 | 24.15 | 24.50 | 594,272 | +0.38(+1.57%) |
Apr 07, 2020 | 24.31 | 24.76 | 24.10 | 24.12 | 637,972 | -0.10(-0.40%) |
Apr 06, 2020 | 24.02 | 24.30 | 23.85 | 24.21 | 605,508 | +0.48(+2.01%) |
Apr 03, 2020 | 23.73 | 23.93 | 23.44 | 23.74 | 568,708 | -0.21(-0.89%) |
Apr 02, 2020 | 23.33 | 24.03 | 23.29 | 23.95 | 1,210,393 | +0.65(+2.80%) |
Apr 01, 2020 | 23.10 | 23.83 | 23.07 | 23.30 | 1,800,665 | -0.18(-0.79%) |
Mar 31, 2020 | 24.04 | 24.11 | 23.36 | 23.48 | 705,572 | -0.66(-2.74%) |
Mar 30, 2020 | 23.52 | 24.15 | 23.24 | 24.15 | 1,133,287 | +0.84(+3.59%) |
Mar 27, 2020 | 23.33 | 23.69 | 22.97 | 23.31 | 830,223 | -0.45(-1.88%) |
Mar 26, 2020 | 22.73 | 23.94 | 22.73 | 23.76 | 1,331,792 | +1.03(+4.53%) |
Mar 25, 2020 | 21.92 | 22.90 | 21.83 | 22.73 | 1,264,222 | +0.79(+3.59%) |
Mar 24, 2020 | 21.40 | 22.36 | 21.40 | 21.94 | 1,080,555 | +0.83(+3.91%) |
Mar 23, 2020 | 21.67 | 21.96 | 21.02 | 21.11 | 1,516,266 | -0.24(-1.14%) |
Mar 20, 2020 | 20.83 | 22.09 | 20.73 | 21.36 | 1,495,327 | +0.51(+2.42%) |
Mar 19, 2020 | 20.57 | 21.47 | 20.37 | 20.85 | 1,485,651 | +0.30(+1.47%) |
Mar 18, 2020 | 21.20 | 21.92 | 20.22 | 20.55 | 1,479,509 | -0.98(-4.56%) |
Mar 17, 2020 | 21.34 | 22.60 | 20.88 | 21.53 | 1,578,508 | +0.36(+1.70%) |
Mar 16, 2020 | 21.38 | 22.37 | 21.02 | 21.17 | 1,933,058 | -1.60(-7.04%) |
Mar 13, 2020 | 22.49 | 22.92 | 21.56 | 22.77 | 1,964,450 | +0.86(+3.90%) |
Mar 12, 2020 | 22.47 | 22.76 | 21.49 | 21.92 | 1,874,658 | -1.09(-4.73%) |
Mar 11, 2020 | 23.04 | 23.21 | 22.65 | 23.01 | 1,368,453 | -0.26(-1.13%) |
Mar 10, 2020 | 23.69 | 23.79 | 22.92 | 23.27 | 2,628,739 | +0.71(+3.14%) |
Mar 09, 2020 | 22.99 | 23.66 | 22.41 | 22.56 | 2,396,758 | -1.19(-4.99%) |
Mar 06, 2020 | 24.29 | 24.32 | 23.29 | 23.75 | 3,303,300 | -0.93(-3.78%) |
Mar 05, 2020 | 25.27 | 25.33 | 24.32 | 24.68 | 2,657,847 | -0.68(-2.68%) |
Mar 04, 2020 | 25.22 | 25.37 | 25.14 | 25.36 | 1,596,735 | +0.23(+0.93%) |
Mar 03, 2020 | 25.40 | 25.46 | 25.10 | 25.13 | 1,797,215 | -0.17(-0.65%) |
Mar 02, 2020 | 25.39 | 25.56 | 25.27 | 25.29 | 1,368,656 | -0.06(-0.23%) |
Feb 28, 2020 | 25.27 | 25.39 | 25.27 | 25.35 | 1,466,316 | -0.03(-0.11%) |
Feb 27, 2020 | 25.27 | 25.42 | 25.25 | 25.38 | 1,227,968 | +0.02(+0.08%) |
Feb 26, 2020 | 25.34 | 25.43 | 25.32 | 25.36 | 519,342 | +0.06(+0.23%) |
Feb 25, 2020 | 25.34 | 25.41 | 25.28 | 25.30 | 1,276,421 | -0.04(-0.15%) |
Feb 24, 2020 | 25.20 | 25.42 | 25.20 | 25.34 | 603,812 | -0.05(-0.19%) |
Feb 21, 2020 | 25.42 | 25.48 | 25.36 | 25.39 | 663,149 | -0.05(-0.19%) |
Feb 20, 2020 | 25.37 | 25.46 | 25.34 | 25.44 | 580,628 | +0.06(+0.23%) |
Feb 19, 2020 | 25.58 | 25.59 | 25.36 | 25.38 | 731,324 | -0.12(-0.46%) |
Feb 18, 2020 | 25.56 | 25.61 | 25.50 | 25.50 | 251,070 | -0.10(-0.38%) |
Feb 14, 2020 | 25.61 | 25.61 | 25.54 | 25.59 | 390,832 | +0.01(+0.04%) |
Feb 13, 2020 | 25.51 | 25.61 | 25.49 | 25.58 | 430,263 | +0.02(+0.08%) |
Feb 12, 2020 | 25.61 | 25.64 | 25.55 | 25.56 | 977,835 | -0.06(-0.23%) |
Feb 11, 2020 | 25.60 | 25.65 | 25.54 | 25.62 | 1,000,946 | +0.01(+0.04%) |
Feb 10, 2020 | 25.49 | 25.63 | 25.49 | 25.61 | 788,532 | +0.04(+0.15%) |
Feb 07, 2020 | 25.51 | 25.61 | 25.44 | 25.57 | 763,558 | +0.03(+0.11%) |
Feb 06, 2020 | 25.50 | 25.58 | 25.41 | 25.54 | 736,606 | +0.05(+0.19%) |
Feb 05, 2020 | 25.52 | 25.63 | 25.46 | 25.50 | 912,302 | +0.02(+0.08%) |
Feb 04, 2020 | 25.44 | 25.50 | 25.39 | 25.48 | 1,015,529 | +0.07(+0.27%) |
Feb 03, 2020 | 25.40 | 25.46 | 25.33 | 25.41 | 957,883 | +0.10(+0.38%) |
Jan 31, 2020 | 25.33 | 25.43 | 25.29 | 25.31 | 867,670 | -0.10(-0.38%) |
Jan 30, 2020 | 25.40 | 25.44 | 25.26 | 25.41 | 1,198,311 | -0.06(-0.23%) |
Jan 29, 2020 | 25.49 | 25.54 | 25.46 | 25.47 | 807,404 | -0.01(-0.04%) |
Jan 28, 2020 | 25.53 | 25.60 | 25.47 | 25.48 | 765,769 | -0.04(-0.15%) |
Jan 27, 2020 | 25.52 | 25.59 | 25.49 | 25.52 | 953,726 | -0.12(-0.46%) |
Jan 24, 2020 | 25.76 | 25.76 | 25.61 | 25.63 | 524,470 | -0.11(-0.42%) |
Jan 23, 2020 | 25.76 | 25.76 | 25.71 | 25.74 | 341,634 | -0.05(-0.19%) |
Jan 22, 2020 | 25.81 | 25.88 | 25.68 | 25.79 | 718,153 | +0.04(+0.15%) |
Jan 21, 2020 | 25.84 | 25.88 | 25.73 | 25.75 | 594,155 | -0.10(-0.38%) |
Jan 17, 2020 | 25.86 | 25.89 | 25.81 | 25.85 | 693,395 | +0.00(+0.00%) |
Jan 16, 2020 | 26.00 | 26.00 | 25.84 | 25.85 | 1,008,491 | -0.10(-0.37%) |
Jan 15, 2020 | 25.95 | 26.00 | 25.91 | 25.94 | 621,153 | -0.04(-0.15%) |
Jan 14, 2020 | 25.88 | 26.03 | 25.87 | 25.98 | 2,093,529 | +0.13(+0.49%) |
Jan 13, 2020 | 25.93 | 25.93 | 25.81 | 25.86 | 570,998 | +0.02(+0.08%) |
Jan 10, 2020 | 26.03 | 26.07 | 25.79 | 25.84 | 1,440,082 | -0.22(-0.86%) |
Jan 09, 2020 | 26.05 | 26.10 | 26.01 | 26.06 | 628,022 | +0.03(+0.11%) |
Jan 08, 2020 | 25.95 | 26.08 | 25.95 | 26.03 | 905,836 | +0.04(+0.15%) |
Jan 07, 2020 | 25.99 | 26.06 | 25.94 | 25.99 | 710,347 | -0.16(-0.59%) |
Jan 06, 2020 | 26.00 | 26.15 | 25.93 | 26.15 | 1,542,175 | +0.13(+0.49%) |
Jan 03, 2020 | 25.95 | 26.13 | 25.93 | 26.02 | 1,059,743 | -0.08(-0.30%) |
Jan 02, 2020 | 26.17 | 26.29 | 25.92 | 26.10 | 2,769,763 | -0.19(-0.74%) |
Dec 31, 2019 | 26.12 | 26.35 | 25.95 | 26.29 | 1,526,293 | +0.12(+0.45%) |
Dec 30, 2019 | 25.95 | 26.27 | 25.95 | 26.18 | 1,691,990 | +0.13(+0.49%) |
Dec 27, 2019 | 26.00 | 26.08 | 25.86 | 26.05 | 760,266 | +0.05(+0.19%) |
Dec 26, 2019 | 25.89 | 26.06 | 25.77 | 26.00 | 966,141 | +0.18(+0.72%) |
Dec 24, 2019 | 25.76 | 25.85 | 25.69 | 25.82 | 387,128 | +0.10(+0.38%) |
Dec 23, 2019 | 25.64 | 25.78 | 25.60 | 25.72 | 855,847 | +0.06(+0.23%) |
Dec 20, 2019 | 25.92 | 25.93 | 25.66 | 25.66 | 1,436,173 | -0.18(-0.68%) |
Dec 19, 2019 | 25.93 | 25.98 | 25.82 | 25.84 | 1,743,553 | -0.06(-0.23%) |
Dec 18, 2019 | 26.05 | 26.07 | 25.86 | 25.89 | 667,100 | -0.08(-0.30%) |
Dec 17, 2019 | 25.92 | 26.12 | 25.81 | 25.97 | 2,124,479 | +0.12(+0.45%) |
Dec 16, 2019 | 25.91 | 25.99 | 25.85 | 25.86 | 2,544,140 | -0.05(-0.19%) |
Dec 13, 2019 | 25.86 | 25.96 | 25.80 | 25.90 | 997,090 | +0.08(+0.30%) |
Dec 12, 2019 | 26.17 | 26.23 | 25.80 | 25.83 | 1,227,013 | -0.38(-1.45%) |
Dec 11, 2019 | 26.17 | 26.22 | 26.07 | 26.21 | 586,476 | +0.00(+0.00%) |
Dec 10, 2019 | 26.05 | 26.22 | 25.92 | 26.21 | 861,188 | +0.06(+0.22%) |
Dec 09, 2019 | 26.03 | 26.23 | 25.91 | 26.15 | 740,205 | +0.09(+0.34%) |
Dec 06, 2019 | 26.20 | 26.23 | 25.79 | 26.06 | 1,449,238 | -0.11(-0.41%) |
Dec 05, 2019 | 26.11 | 26.23 | 26.02 | 26.17 | 793,215 | -0.04(-0.15%) |
Dec 04, 2019 | 26.10 | 26.15 | 25.92 | 26.21 | 2,163,654 | +0.16(+0.60%) |
Dec 03, 2019 | 25.74 | 26.10 | 25.70 | 26.05 | 1,464,256 | +0.10(+0.37%) |
Dec 02, 2019 | 25.86 | 26.21 | 25.81 | 25.95 | 1,417,360 | -0.02(-0.08%) |
Nov 29, 2019 | 26.13 | 26.17 | 25.83 | 25.97 | 403,589 | -0.19(-0.74%) |
Nov 27, 2019 | 25.71 | 26.17 | 25.71 | 26.17 | 2,367,422 | +0.52(+2.05%) |
Nov 26, 2019 | 25.88 | 25.95 | 25.61 | 25.64 | 3,219,852 | -0.26(-1.01%) |
Nov 25, 2019 | 26.04 | 26.23 | 25.77 | 25.90 | 1,494,607 | -0.16(-0.60%) |
Nov 22, 2019 | 25.99 | 26.17 | 25.75 | 26.06 | 1,631,332 | +0.22(+0.87%) |
Nov 21, 2019 | 25.48 | 26.84 | 25.47 | 25.84 | 5,333,490 | +0.37(+1.45%) |
Nov 20, 2019 | 25.42 | 25.51 | 25.24 | 25.47 | 2,296,576 | +0.02(+0.08%) |
Nov 19, 2019 | 25.56 | 25.63 | 25.21 | 25.45 | 4,096,838 | -0.07(-0.27%) |
Nov 18, 2019 | 25.54 | 25.61 | 25.43 | 25.52 | 2,702,183 | +0.02(+0.08%) |
Nov 15, 2019 | 25.71 | 25.76 | 25.38 | 25.50 | 5,169,194 | -0.11(-0.42%) |
Nov 14, 2019 | 25.43 | 25.60 | 25.42 | 25.60 | 3,221,861 | +0.18(+0.69%) |
Nov 13, 2019 | 25.05 | 25.51 | 25.04 | 25.43 | 7,323,166 | +0.17(+0.69%) |
Nov 12, 2019 | 24.94 | 25.27 | 24.88 | 25.25 | 23,130,040 | +2.88(+12.86%) |
Nov 11, 2019 | 22.75 | 22.75 | 21.87 | 22.38 | 1,647,357 | -0.48(-2.08%) |
Nov 08, 2019 | 22.75 | 23.10 | 22.28 | 22.85 | 1,634,727 | -0.24(-1.05%) |
Nov 07, 2019 | 22.83 | 23.40 | 22.66 | 23.10 | 1,768,593 | +0.49(+2.15%) |
Nov 06, 2019 | 22.25 | 22.72 | 22.03 | 22.61 | 1,355,569 | +0.23(+1.04%) |
Nov 05, 2019 | 22.26 | 22.81 | 22.19 | 22.38 | 681,141 | +0.22(+1.01%) |
Nov 04, 2019 | 21.93 | 22.24 | 21.72 | 22.15 | 708,012 | +0.49(+2.24%) |
Nov 01, 2019 | 21.36 | 21.71 | 21.08 | 21.67 | 833,309 | +0.53(+2.53%) |
Oct 31, 2019 | 20.94 | 21.22 | 20.71 | 21.13 | 872,956 | +0.10(+0.46%) |
Oct 30, 2019 | 21.28 | 21.47 | 20.49 | 21.03 | 709,265 | -0.19(-0.92%) |
Oct 29, 2019 | 21.50 | 21.65 | 20.94 | 21.23 | 805,380 | -0.27(-1.27%) |
Oct 28, 2019 | 22.15 | 22.51 | 21.46 | 21.50 | 1,025,443 | -0.52(-2.38%) |
Oct 25, 2019 | 21.96 | 22.11 | 21.69 | 22.03 | 380,853 | +0.11(+0.49%) |
Oct 24, 2019 | 22.11 | 22.26 | 21.85 | 21.92 | 938,530 | +0.03(+0.13%) |
Oct 23, 2019 | 22.20 | 22.31 | 21.49 | 21.89 | 1,103,327 | -0.44(-1.96%) |
Oct 22, 2019 | 22.21 | 22.68 | 22.05 | 22.33 | 776,370 | +0.08(+0.35%) |
Oct 21, 2019 | 22.75 | 22.99 | 22.20 | 22.25 | 996,464 | -0.34(-1.51%) |
Oct 18, 2019 | 22.16 | 22.68 | 21.65 | 22.59 | 1,421,770 | +0.38(+1.71%) |
Oct 17, 2019 | 22.15 | 22.38 | 21.93 | 22.21 | 1,295,734 | +0.17(+0.75%) |
Oct 16, 2019 | 21.94 | 22.18 | 21.52 | 22.05 | 1,267,612 | +0.04(+0.18%) |
Oct 15, 2019 | 20.90 | 22.03 | 20.77 | 22.01 | 1,953,764 | +1.29(+6.24%) |
Oct 14, 2019 | 19.92 | 20.81 | 19.91 | 20.71 | 1,287,610 | +0.64(+3.20%) |
Oct 11, 2019 | 19.75 | 20.32 | 19.71 | 20.07 | 1,578,452 | +0.71(+3.66%) |
Oct 10, 2019 | 19.53 | 19.64 | 19.29 | 19.36 | 1,285,293 | +0.11(+0.56%) |
Oct 09, 2019 | 19.26 | 19.52 | 18.99 | 19.26 | 1,455,511 | +0.25(+1.33%) |
Oct 08, 2019 | 18.76 | 19.13 | 18.52 | 19.00 | 1,440,263 | +0.04(+0.20%) |
Oct 07, 2019 | 18.86 | 19.30 | 18.66 | 18.96 | 1,324,748 | +0.48(+2.58%) |
Oct 04, 2019 | 18.28 | 18.51 | 18.14 | 18.49 | 790,821 | +0.31(+1.71%) |
Oct 03, 2019 | 17.70 | 18.19 | 17.44 | 18.18 | 780,993 | +0.43(+2.41%) |
Oct 02, 2019 | 17.58 | 17.83 | 17.46 | 17.75 | 1,038,679 | -0.02(-0.11%) |
Oct 01, 2019 | 17.84 | 18.22 | 17.57 | 17.77 | 1,026,778 | +0.10(+0.55%) |
Sep 30, 2019 | 17.50 | 17.89 | 17.20 | 17.67 | 928,884 | +0.20(+1.17%) |
Sep 27, 2019 | 18.37 | 18.59 | 17.33 | 17.47 | 1,161,386 | -0.87(-4.72%) |
Sep 26, 2019 | 18.84 | 19.01 | 18.28 | 18.33 | 1,041,720 | -0.53(-2.83%) |
Sep 25, 2019 | 18.25 | 18.98 | 18.07 | 18.87 | 921,995 | +0.49(+2.64%) |
Sep 24, 2019 | 19.39 | 19.63 | 18.36 | 18.38 | 1,811,723 | -0.90(-4.69%) |
Sep 23, 2019 | 18.89 | 19.34 | 18.69 | 19.29 | 950,099 | +0.35(+1.85%) |
Sep 20, 2019 | 19.13 | 19.23 | 18.85 | 18.94 | 2,172,469 | -0.16(-0.81%) |
Sep 19, 2019 | 18.89 | 19.29 | 18.79 | 19.09 | 874,581 | +0.24(+1.29%) |
Sep 18, 2019 | 18.79 | 18.87 | 18.50 | 18.85 | 520,422 | +0.09(+0.47%) |
Sep 17, 2019 | 18.60 | 18.94 | 18.32 | 18.76 | 696,788 | -0.08(-0.41%) |
Sep 16, 2019 | 19.15 | 19.20 | 18.62 | 18.84 | 1,954,356 | -0.39(-2.02%) |
Sep 13, 2019 | 18.90 | 19.95 | 18.65 | 19.23 | 2,901,151 | +1.28(+7.15%) |
Sep 12, 2019 | 18.03 | 18.29 | 17.63 | 17.94 | 971,801 | -0.06(-0.32%) |
Sep 11, 2019 | 17.79 | 18.04 | 17.32 | 18.00 | 2,029,009 | +0.40(+2.26%) |
Sep 10, 2019 | 17.81 | 18.00 | 17.35 | 17.60 | 1,903,588 | -0.23(-1.31%) |
Sep 09, 2019 | 17.63 | 18.01 | 17.28 | 17.84 | 1,782,455 | +0.36(+2.06%) |
Sep 06, 2019 | 17.78 | 17.90 | 17.47 | 17.48 | 769,936 | -0.25(-1.43%) |
Sep 05, 2019 | 17.40 | 18.18 | 17.40 | 17.73 | 1,411,524 | +0.67(+3.93%) |
Sep 04, 2019 | 16.38 | 17.10 | 16.24 | 17.06 | 1,386,429 | +0.84(+5.15%) |
Sep 03, 2019 | 16.12 | 16.36 | 15.78 | 16.22 | 954,440 | -0.06(-0.36%) |
Aug 30, 2019 | 16.49 | 16.49 | 16.10 | 16.28 | 1,206,138 | -0.03(-0.18%) |
Aug 29, 2019 | 16.66 | 17.00 | 16.28 | 16.31 | 1,599,644 | -0.14(-0.83%) |
Aug 28, 2019 | 16.07 | 16.68 | 16.00 | 16.45 | 1,059,553 | +0.29(+1.81%) |
Aug 27, 2019 | 16.62 | 16.68 | 15.96 | 16.16 | 1,104,764 | -0.39(-2.35%) |
Aug 26, 2019 | 16.77 | 16.85 | 16.41 | 16.54 | 709,291 | +0.03(+0.18%) |
Aug 23, 2019 | 17.21 | 17.24 | 16.50 | 16.51 | 1,887,600 | -0.96(-5.51%) |
Aug 22, 2019 | 17.63 | 17.70 | 17.29 | 17.48 | 1,124,267 | -0.12(-0.66%) |
Aug 21, 2019 | 17.68 | 17.77 | 17.50 | 17.59 | 984,857 | +0.00(+0.00%) |
Aug 20, 2019 | 17.67 | 17.83 | 17.46 | 17.59 | 1,177,222 | -0.18(-1.04%) |
Aug 19, 2019 | 17.90 | 18.09 | 17.66 | 17.78 | 847,688 | +0.11(+0.60%) |
Aug 16, 2019 | 17.19 | 17.90 | 17.19 | 17.67 | 1,410,762 | +0.64(+3.77%) |
Aug 15, 2019 | 17.82 | 17.90 | 16.91 | 17.03 | 1,949,945 | -0.66(-3.74%) |
Aug 14, 2019 | 18.10 | 18.27 | 17.52 | 17.69 | 1,258,778 | -0.95(-5.11%) |
Aug 13, 2019 | 18.51 | 19.47 | 18.51 | 18.64 | 988,209 | +0.02(+0.10%) |
Aug 12, 2019 | 18.66 | 18.86 | 18.48 | 18.62 | 550,882 | -0.23(-1.23%) |
Aug 09, 2019 | 19.29 | 19.33 | 18.57 | 18.86 | 762,557 | -0.50(-2.60%) |
Aug 08, 2019 | 18.93 | 19.39 | 18.85 | 19.36 | 706,865 | +0.60(+3.20%) |
Aug 07, 2019 | 18.22 | 18.87 | 18.14 | 18.76 | 602,317 | +0.10(+0.52%) |
Aug 06, 2019 | 19.49 | 19.74 | 18.38 | 18.66 | 1,413,353 | -0.47(-2.48%) |
Aug 05, 2019 | 19.88 | 19.92 | 18.84 | 19.14 | 1,881,572 | -1.69(-8.10%) |
Aug 02, 2019 | 20.25 | 20.96 | 20.07 | 20.82 | 956,575 | +0.19(+0.94%) |
Aug 01, 2019 | 20.75 | 22.06 | 20.40 | 20.63 | 3,389,826 | +1.12(+5.77%) |
Jul 31, 2019 | 19.88 | 20.12 | 19.34 | 19.51 | 1,269,525 | -0.37(-1.85%) |
Jul 30, 2019 | 20.01 | 20.13 | 19.58 | 19.87 | 1,277,515 | -0.44(-2.15%) |
Jul 29, 2019 | 20.29 | 20.43 | 19.91 | 20.31 | 560,959 | +0.07(+0.33%) |
Jul 26, 2019 | 19.90 | 20.31 | 19.76 | 20.24 | 884,579 | +0.49(+2.50%) |
Jul 25, 2019 | 20.75 | 20.88 | 19.62 | 19.75 | 1,290,197 | -1.13(-5.43%) |
Jul 24, 2019 | 19.81 | 21.06 | 19.60 | 20.88 | 1,715,136 | +1.01(+5.07%) |
Jul 23, 2019 | 19.29 | 19.91 | 19.14 | 19.87 | 1,237,208 | +0.76(+3.96%) |
Jul 22, 2019 | 18.86 | 19.24 | 18.72 | 19.12 | 1,544,759 | +0.40(+2.12%) |
Jul 19, 2019 | 18.47 | 18.91 | 18.32 | 18.72 | 1,335,739 | +0.32(+1.74%) |
Jul 18, 2019 | 18.08 | 18.49 | 18.08 | 18.40 | 845,884 | +0.32(+1.77%) |
Jul 17, 2019 | 18.15 | 18.38 | 17.96 | 18.08 | 820,632 | -0.14(-0.74%) |
Jul 16, 2019 | 17.54 | 18.27 | 17.50 | 18.22 | 892,810 | +0.60(+3.41%) |
Jul 15, 2019 | 17.96 | 17.96 | 17.47 | 17.62 | 1,138,743 | +0.04(+0.22%) |
Jul 12, 2019 | 17.55 | 17.76 | 17.44 | 17.58 | 618,462 | +0.11(+0.61%) |
Jul 11, 2019 | 18.08 | 18.13 | 17.37 | 17.47 | 1,526,228 | -0.69(-3.79%) |
Jul 10, 2019 | 18.39 | 18.48 | 18.04 | 18.16 | 618,867 | +0.03(+0.16%) |
Jul 09, 2019 | 18.03 | 18.18 | 17.96 | 18.13 | 359,469 | -0.06(-0.32%) |
Jul 08, 2019 | 18.57 | 18.69 | 18.11 | 18.19 | 725,992 | -0.58(-3.10%) |
Jul 05, 2019 | 18.24 | 18.78 | 18.13 | 18.77 | 438,370 | +0.31(+1.68%) |
Jul 03, 2019 | 18.25 | 18.54 | 18.15 | 18.46 | 317,586 | +0.27(+1.49%) |
Jul 02, 2019 | 18.50 | 18.50 | 17.70 | 18.19 | 948,450 | -0.38(-2.04%) |
Jul 01, 2019 | 18.66 | 18.87 | 18.46 | 18.57 | 885,094 | +0.33(+1.81%) |
Jun 28, 2019 | 17.96 | 18.40 | 17.94 | 18.24 | 1,184,218 | +0.23(+1.29%) |
Jun 27, 2019 | 17.64 | 18.06 | 17.61 | 18.00 | 1,090,279 | +0.40(+2.26%) |
Jun 26, 2019 | 17.59 | 17.93 | 17.54 | 17.61 | 832,167 | +0.25(+1.45%) |
Jun 25, 2019 | 17.45 | 17.68 | 17.32 | 17.35 | 673,061 | -0.15(-0.83%) |
Jun 24, 2019 | 17.44 | 17.72 | 17.39 | 17.50 | 594,148 | -0.03(-0.17%) |
Jun 21, 2019 | 17.39 | 17.78 | 17.22 | 17.53 | 1,333,779 | -0.07(-0.39%) |
Jun 20, 2019 | 17.64 | 17.87 | 17.39 | 17.60 | 1,362,474 | +0.26(+1.51%) |
Jun 19, 2019 | 17.18 | 17.41 | 17.05 | 17.33 | 882,437 | +0.28(+1.65%) |
Jun 18, 2019 | 16.69 | 17.45 | 16.55 | 17.05 | 1,307,235 | +0.61(+3.71%) |
Jun 17, 2019 | 16.06 | 16.59 | 15.69 | 16.44 | 681,837 | +0.39(+2.42%) |
Jun 14, 2019 | 16.31 | 16.38 | 15.93 | 16.05 | 1,076,018 | -0.53(-3.21%) |
Jun 13, 2019 | 16.17 | 16.64 | 16.14 | 16.59 | 691,864 | +0.54(+3.38%) |
Jun 12, 2019 | 16.38 | 16.46 | 15.92 | 16.05 | 896,110 | -0.43(-2.59%) |
Jun 11, 2019 | 17.40 | 17.40 | 16.27 | 16.47 | 1,045,908 | -0.64(-3.74%) |
Jun 10, 2019 | 17.21 | 17.71 | 17.03 | 17.11 | 1,141,673 | +0.20(+1.20%) |
Jun 07, 2019 | 16.79 | 16.97 | 16.52 | 16.91 | 645,487 | +0.23(+1.40%) |
Jun 06, 2019 | 16.56 | 16.69 | 16.09 | 16.68 | 648,799 | +0.11(+0.64%) |
Jun 05, 2019 | 16.78 | 16.84 | 16.14 | 16.57 | 641,541 | -0.07(-0.41%) |
Jun 04, 2019 | 15.93 | 16.71 | 15.90 | 16.64 | 1,028,895 | +1.03(+6.58%) |