Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.92 | 24.53 | 23.75 | 24.39 | 2,408,915 | +0.53(+2.24%) |
Jun 29, 2020 | 23.40 | 24.04 | 23.14 | 23.86 | 1,648,227 | +0.72(+3.10%) |
Jun 26, 2020 | 24.70 | 24.89 | 22.97 | 23.14 | 10,424,052 | -1.68(-6.76%) |
Jun 25, 2020 | 24.68 | 25.43 | 24.57 | 24.82 | 2,167,154 | +0.00(+0.00%) |
Jun 24, 2020 | 25.28 | 25.72 | 24.55 | 24.82 | 2,189,764 | -0.83(-3.24%) |
Jun 23, 2020 | 25.93 | 26.23 | 25.45 | 25.65 | 5,314,540 | +0.23(+0.89%) |
Jun 22, 2020 | 25.91 | 26.23 | 24.81 | 25.42 | 6,641,693 | -0.67(-2.58%) |
Jun 19, 2020 | 27.72 | 27.72 | 25.85 | 26.10 | 13,205,469 | -0.95(-3.52%) |
Jun 18, 2020 | 26.58 | 27.24 | 26.20 | 27.05 | 5,670,957 | +0.12(+0.45%) |
Jun 17, 2020 | 27.08 | 27.47 | 26.64 | 26.93 | 7,257,390 | +0.21(+0.79%) |
Jun 16, 2020 | 27.35 | 27.85 | 26.30 | 26.72 | 3,731,515 | -0.18(-0.68%) |
Jun 15, 2020 | 24.73 | 27.19 | 24.58 | 26.90 | 6,439,304 | +1.22(+4.73%) |
Jun 12, 2020 | 25.35 | 25.76 | 24.83 | 25.69 | 1,814,549 | +1.17(+4.78%) |
Jun 11, 2020 | 24.83 | 25.11 | 24.40 | 24.51 | 2,695,194 | -1.68(-6.41%) |
Jun 10, 2020 | 26.20 | 26.46 | 25.84 | 26.19 | 2,481,231 | +0.01(+0.03%) |
Jun 09, 2020 | 25.97 | 26.56 | 25.61 | 26.18 | 2,498,812 | -0.65(-2.41%) |
Jun 08, 2020 | 26.46 | 26.97 | 25.96 | 26.83 | 3,548,131 | +0.90(+3.47%) |
Jun 05, 2020 | 26.78 | 27.51 | 25.76 | 25.93 | 4,273,067 | -0.08(-0.30%) |
Jun 04, 2020 | 26.11 | 26.74 | 25.86 | 26.01 | 2,955,376 | -0.28(-1.06%) |
Jun 03, 2020 | 25.45 | 26.39 | 25.21 | 26.29 | 3,447,004 | +1.02(+4.05%) |
Jun 02, 2020 | 24.94 | 25.49 | 24.73 | 25.27 | 2,458,948 | +0.68(+2.77%) |
Jun 01, 2020 | 24.18 | 25.05 | 24.06 | 24.58 | 2,368,937 | +0.40(+1.66%) |
May 29, 2020 | 24.65 | 25.19 | 23.72 | 24.18 | 10,182,364 | -0.27(-1.11%) |
May 28, 2020 | 24.87 | 25.12 | 24.04 | 24.45 | 2,364,269 | -0.10(-0.43%) |
May 27, 2020 | 24.83 | 25.35 | 24.12 | 24.56 | 3,919,259 | +0.21(+0.86%) |
May 26, 2020 | 23.85 | 25.29 | 23.74 | 24.35 | 5,764,788 | +0.90(+3.84%) |
May 22, 2020 | 22.85 | 23.54 | 22.65 | 23.45 | 1,891,642 | +0.28(+1.21%) |
May 21, 2020 | 22.82 | 23.25 | 22.74 | 23.17 | 1,891,766 | +0.50(+2.20%) |
May 20, 2020 | 22.24 | 22.86 | 22.14 | 22.67 | 1,585,685 | +0.85(+3.89%) |
May 19, 2020 | 21.94 | 22.70 | 21.46 | 21.82 | 1,588,358 | -0.07(-0.32%) |
May 18, 2020 | 21.11 | 22.18 | 21.09 | 21.89 | 2,520,128 | +1.36(+6.64%) |
May 15, 2020 | 20.48 | 20.69 | 20.06 | 20.53 | 1,341,124 | -0.22(-1.05%) |
May 14, 2020 | 20.03 | 20.83 | 19.55 | 20.75 | 2,149,884 | +0.20(+0.98%) |
May 13, 2020 | 21.31 | 21.94 | 20.23 | 20.55 | 3,257,038 | -0.74(-3.49%) |
May 12, 2020 | 21.52 | 21.97 | 21.20 | 21.29 | 2,425,644 | -0.20(-0.94%) |
May 11, 2020 | 21.14 | 21.71 | 20.97 | 21.49 | 2,285,673 | +0.24(+1.15%) |
May 08, 2020 | 21.19 | 21.33 | 20.85 | 21.24 | 1,575,638 | +0.56(+2.72%) |
May 07, 2020 | 20.39 | 20.88 | 20.16 | 20.68 | 2,367,640 | +0.73(+3.64%) |
May 06, 2020 | 20.34 | 20.78 | 19.94 | 19.96 | 3,076,359 | -0.11(-0.56%) |
May 05, 2020 | 19.21 | 20.34 | 19.18 | 20.07 | 5,481,189 | +1.05(+5.51%) |
May 04, 2020 | 18.77 | 19.03 | 18.48 | 19.02 | 2,009,708 | -0.17(-0.90%) |
May 01, 2020 | 19.94 | 20.05 | 18.69 | 19.19 | 2,250,614 | -1.09(-5.38%) |
Apr 30, 2020 | 20.34 | 21.50 | 19.56 | 20.28 | 3,681,753 | -2.18(-9.71%) |
Apr 29, 2020 | 21.78 | 22.81 | 21.78 | 22.46 | 1,965,215 | +1.00(+4.63%) |
Apr 28, 2020 | 21.63 | 22.26 | 21.23 | 21.47 | 1,719,702 | +0.32(+1.51%) |
Apr 27, 2020 | 19.88 | 21.24 | 19.75 | 21.15 | 1,131,002 | +1.61(+8.24%) |
Apr 24, 2020 | 19.24 | 19.61 | 19.05 | 19.54 | 1,206,429 | +0.33(+1.71%) |
Apr 23, 2020 | 18.87 | 19.51 | 18.84 | 19.21 | 1,151,261 | +0.44(+2.35%) |
Apr 22, 2020 | 18.33 | 18.90 | 18.24 | 18.77 | 1,471,392 | +0.60(+3.29%) |
Apr 21, 2020 | 18.51 | 18.63 | 18.00 | 18.17 | 2,651,785 | -0.75(-3.98%) |
Apr 20, 2020 | 19.64 | 19.64 | 18.90 | 18.93 | 2,114,179 | -0.93(-4.71%) |
Apr 17, 2020 | 20.25 | 20.50 | 19.64 | 19.86 | 1,664,618 | +0.23(+1.19%) |
Apr 16, 2020 | 19.64 | 19.89 | 19.04 | 19.63 | 1,270,832 | +0.00(+0.00%) |
Apr 15, 2020 | 20.80 | 20.80 | 19.49 | 19.63 | 1,871,304 | -1.15(-5.54%) |
Apr 14, 2020 | 20.34 | 20.78 | 20.02 | 20.78 | 1,543,105 | +1.04(+5.26%) |
Apr 13, 2020 | 20.40 | 20.66 | 18.61 | 19.74 | 2,423,059 | -1.08(-5.20%) |
Apr 09, 2020 | 19.90 | 21.58 | 19.89 | 20.82 | 3,139,721 | +0.94(+4.75%) |
Apr 08, 2020 | 19.64 | 20.01 | 19.00 | 19.88 | 2,192,471 | +0.65(+3.38%) |
Apr 07, 2020 | 19.86 | 20.41 | 18.92 | 19.23 | 2,520,021 | +0.35(+1.83%) |
Apr 06, 2020 | 18.02 | 19.06 | 18.01 | 18.88 | 1,521,945 | +1.67(+9.70%) |
Apr 03, 2020 | 17.28 | 17.69 | 16.31 | 17.21 | 2,172,728 | -0.26(-1.49%) |
Apr 02, 2020 | 16.87 | 17.83 | 16.81 | 17.47 | 1,355,199 | +0.42(+2.44%) |
Apr 01, 2020 | 18.14 | 18.14 | 16.87 | 17.06 | 2,579,587 | -1.68(-8.96%) |
Mar 31, 2020 | 19.50 | 19.73 | 18.55 | 18.74 | 2,260,834 | -0.75(-3.84%) |
Mar 30, 2020 | 19.57 | 20.03 | 18.65 | 19.48 | 1,756,914 | -0.19(-0.99%) |
Mar 27, 2020 | 19.46 | 20.15 | 18.71 | 19.68 | 2,725,328 | -0.86(-4.17%) |
Mar 26, 2020 | 19.48 | 21.29 | 19.34 | 20.54 | 2,698,905 | +1.12(+5.75%) |
Mar 25, 2020 | 17.70 | 20.28 | 17.42 | 19.42 | 4,596,340 | +2.09(+12.03%) |
Mar 24, 2020 | 16.77 | 17.71 | 16.57 | 17.33 | 2,436,503 | +1.57(+9.99%) |
Mar 23, 2020 | 16.02 | 16.42 | 15.01 | 15.76 | 5,518,552 | -1.02(-6.09%) |
Mar 20, 2020 | 17.86 | 19.15 | 16.18 | 16.78 | 4,988,655 | -0.51(-2.95%) |
Mar 19, 2020 | 14.87 | 17.55 | 14.43 | 17.29 | 6,406,989 | +2.51(+16.98%) |
Mar 18, 2020 | 15.06 | 15.07 | 13.16 | 14.78 | 7,027,822 | -1.08(-6.82%) |
Mar 17, 2020 | 16.49 | 17.09 | 15.23 | 15.86 | 3,252,570 | -0.25(-1.56%) |
Mar 16, 2020 | 17.26 | 17.66 | 14.28 | 16.11 | 6,734,045 | -4.34(-21.20%) |
Mar 13, 2020 | 18.93 | 20.55 | 18.18 | 20.45 | 3,927,482 | +2.48(+13.82%) |
Mar 12, 2020 | 17.54 | 18.68 | 16.36 | 17.96 | 5,336,973 | -1.38(-7.11%) |
Mar 11, 2020 | 19.74 | 20.13 | 18.87 | 19.34 | 3,525,326 | -0.99(-4.85%) |
Mar 10, 2020 | 20.86 | 21.44 | 19.01 | 20.33 | 3,527,543 | +0.23(+1.12%) |
Mar 09, 2020 | 20.77 | 21.83 | 19.51 | 20.10 | 5,475,785 | -2.72(-11.91%) |
Mar 06, 2020 | 24.23 | 24.54 | 22.22 | 22.82 | 3,553,073 | -1.95(-7.86%) |
Mar 05, 2020 | 24.39 | 25.21 | 24.26 | 24.77 | 3,903,186 | -0.31(-1.24%) |
Mar 04, 2020 | 25.81 | 26.00 | 24.82 | 25.08 | 2,340,727 | -0.22(-0.86%) |
Mar 03, 2020 | 26.39 | 26.86 | 24.52 | 25.29 | 5,257,359 | -1.12(-4.26%) |
Mar 02, 2020 | 24.78 | 26.45 | 24.73 | 26.42 | 2,833,297 | +1.79(+7.27%) |
Feb 28, 2020 | 23.99 | 24.96 | 23.31 | 24.63 | 5,054,176 | -0.35(-1.42%) |
Feb 27, 2020 | 24.94 | 25.50 | 24.30 | 24.98 | 3,057,963 | -0.82(-3.19%) |
Feb 26, 2020 | 25.44 | 26.07 | 25.35 | 25.81 | 3,105,266 | +0.47(+1.84%) |
Feb 25, 2020 | 26.90 | 27.05 | 25.30 | 25.34 | 4,806,606 | -1.41(-5.27%) |
Feb 24, 2020 | 25.96 | 26.96 | 25.56 | 26.75 | 3,275,197 | -0.31(-1.15%) |
Feb 21, 2020 | 26.93 | 27.21 | 26.53 | 27.06 | 1,989,337 | -0.08(-0.29%) |
Feb 20, 2020 | 27.57 | 27.71 | 26.71 | 27.14 | 2,395,783 | -0.34(-1.23%) |
Feb 19, 2020 | 27.76 | 28.11 | 27.28 | 27.48 | 3,173,858 | -0.22(-0.78%) |
Feb 18, 2020 | 27.78 | 28.11 | 27.22 | 27.69 | 4,148,532 | -0.11(-0.40%) |
Feb 14, 2020 | 28.17 | 28.36 | 27.50 | 27.80 | 2,171,688 | -0.48(-1.71%) |
Feb 13, 2020 | 28.86 | 28.94 | 28.19 | 28.29 | 2,819,015 | -0.64(-2.23%) |
Feb 12, 2020 | 28.85 | 29.07 | 28.68 | 28.93 | 956,138 | +0.08(+0.27%) |
Feb 11, 2020 | 28.49 | 29.08 | 28.49 | 28.86 | 1,513,314 | +0.16(+0.57%) |
Feb 10, 2020 | 28.22 | 28.82 | 28.22 | 28.69 | 2,210,317 | +0.46(+1.64%) |
Feb 07, 2020 | 27.77 | 28.49 | 27.70 | 28.23 | 2,706,114 | +0.36(+1.29%) |
Feb 06, 2020 | 27.87 | 28.01 | 27.15 | 27.87 | 4,080,408 | -0.18(-0.64%) |
Feb 05, 2020 | 28.21 | 28.77 | 27.37 | 28.05 | 5,516,049 | -0.72(-2.51%) |
Feb 04, 2020 | 27.95 | 28.92 | 27.95 | 28.77 | 4,033,330 | +1.12(+4.04%) |
Feb 03, 2020 | 28.03 | 28.36 | 27.54 | 27.65 | 2,250,906 | -0.24(-0.86%) |
Jan 31, 2020 | 28.01 | 28.09 | 27.33 | 27.89 | 1,909,883 | -0.15(-0.52%) |
Jan 30, 2020 | 28.56 | 29.04 | 27.67 | 28.04 | 6,528,216 | -0.88(-3.06%) |
Jan 29, 2020 | 28.78 | 29.09 | 28.59 | 28.92 | 2,093,451 | +0.45(+1.57%) |
Jan 28, 2020 | 27.83 | 28.75 | 27.83 | 28.48 | 1,756,010 | +0.21(+0.76%) |
Jan 27, 2020 | 28.25 | 28.44 | 27.80 | 28.26 | 2,130,308 | -0.70(-2.40%) |
Jan 24, 2020 | 29.89 | 30.04 | 28.74 | 28.96 | 2,241,510 | -0.63(-2.12%) |
Jan 23, 2020 | 29.55 | 29.65 | 29.20 | 29.59 | 1,502,486 | +0.15(+0.50%) |
Jan 22, 2020 | 29.03 | 29.53 | 28.77 | 29.44 | 4,399,937 | +0.75(+2.60%) |
Jan 21, 2020 | 28.53 | 29.16 | 28.43 | 28.69 | 1,901,039 | +0.11(+0.39%) |
Jan 17, 2020 | 28.55 | 28.61 | 28.31 | 28.58 | 1,801,708 | +0.29(+1.03%) |
Jan 16, 2020 | 27.58 | 28.33 | 27.58 | 28.29 | 2,121,970 | +0.81(+2.94%) |
Jan 15, 2020 | 26.99 | 27.70 | 26.96 | 27.48 | 2,438,543 | +0.49(+1.81%) |
Jan 14, 2020 | 27.27 | 27.56 | 26.94 | 26.99 | 2,368,931 | -0.18(-0.66%) |
Jan 13, 2020 | 27.09 | 27.31 | 26.98 | 27.17 | 4,315,037 | +0.09(+0.32%) |
Jan 10, 2020 | 27.38 | 27.38 | 27.00 | 27.09 | 4,317,208 | -0.20(-0.72%) |
Jan 09, 2020 | 27.22 | 27.47 | 26.95 | 27.28 | 2,646,002 | +0.25(+0.92%) |
Jan 08, 2020 | 27.04 | 27.07 | 26.84 | 27.03 | 1,594,096 | +0.11(+0.41%) |
Jan 07, 2020 | 26.88 | 27.13 | 26.87 | 26.92 | 1,664,896 | -0.09(-0.32%) |
Jan 06, 2020 | 26.93 | 27.13 | 26.42 | 27.01 | 3,449,166 | +0.00(+0.00%) |
Jan 03, 2020 | 27.48 | 27.48 | 26.28 | 27.01 | 3,418,158 | -0.49(-1.78%) |
Jan 02, 2020 | 27.70 | 27.88 | 26.91 | 27.50 | 13,129,733 | -0.05(-0.19%) |
Dec 31, 2019 | 27.32 | 27.91 | 27.26 | 27.55 | 1,586,640 | +0.28(+1.04%) |
Dec 30, 2019 | 26.81 | 27.54 | 26.73 | 27.27 | 1,491,495 | +0.46(+1.70%) |
Dec 27, 2019 | 26.83 | 27.01 | 26.64 | 26.81 | 718,214 | -0.03(-0.10%) |
Dec 26, 2019 | 26.75 | 26.85 | 26.35 | 26.84 | 951,406 | +0.09(+0.32%) |
Dec 24, 2019 | 26.62 | 26.87 | 26.49 | 26.75 | 299,139 | +0.11(+0.42%) |
Dec 23, 2019 | 26.87 | 26.94 | 26.41 | 26.64 | 1,544,736 | -0.17(-0.64%) |
Dec 20, 2019 | 27.10 | 27.10 | 26.67 | 26.81 | 999,422 | -0.05(-0.19%) |
Dec 19, 2019 | 26.26 | 27.15 | 26.19 | 26.86 | 2,499,140 | +0.39(+1.46%) |
Dec 18, 2019 | 26.27 | 26.69 | 26.27 | 26.48 | 1,045,499 | +0.21(+0.82%) |
Dec 17, 2019 | 26.15 | 26.67 | 26.06 | 26.26 | 1,398,452 | +0.21(+0.82%) |
Dec 16, 2019 | 25.68 | 26.12 | 25.55 | 26.05 | 1,215,920 | +0.55(+2.16%) |
Dec 13, 2019 | 25.51 | 25.76 | 24.97 | 25.50 | 1,347,351 | -0.12(-0.47%) |
Dec 12, 2019 | 25.76 | 25.90 | 25.51 | 25.62 | 1,465,624 | -0.30(-1.16%) |
Dec 11, 2019 | 25.23 | 25.99 | 25.23 | 25.92 | 1,251,212 | +0.64(+2.55%) |
Dec 10, 2019 | 25.09 | 25.65 | 25.03 | 25.27 | 797,976 | +0.22(+0.89%) |
Dec 09, 2019 | 25.33 | 25.58 | 25.04 | 25.05 | 828,729 | -0.27(-1.09%) |
Dec 06, 2019 | 25.36 | 25.61 | 25.22 | 25.33 | 1,012,697 | +0.03(+0.10%) |
Dec 05, 2019 | 25.13 | 25.53 | 25.10 | 25.30 | 967,342 | +0.20(+0.79%) |
Dec 04, 2019 | 24.72 | 25.33 | 24.72 | 25.10 | 1,006,619 | +0.53(+2.17%) |
Dec 03, 2019 | 24.94 | 25.19 | 24.45 | 24.57 | 1,592,633 | -0.88(-3.44%) |
Dec 02, 2019 | 25.49 | 25.60 | 25.30 | 25.45 | 921,225 | -0.15(-0.57%) |
Nov 29, 2019 | 25.59 | 25.79 | 25.51 | 25.59 | 492,433 | -0.07(-0.27%) |
Nov 27, 2019 | 25.33 | 25.70 | 25.07 | 25.66 | 818,820 | +0.28(+1.12%) |
Nov 26, 2019 | 24.76 | 26.02 | 24.76 | 25.38 | 2,161,815 | +0.56(+2.25%) |
Nov 25, 2019 | 24.91 | 25.00 | 24.63 | 24.82 | 1,199,031 | +0.27(+1.08%) |
Nov 22, 2019 | 24.70 | 24.70 | 24.48 | 24.55 | 523,407 | +0.03(+0.11%) |
Nov 21, 2019 | 24.44 | 24.87 | 24.42 | 24.53 | 905,237 | +0.00(+0.00%) |
Nov 20, 2019 | 24.25 | 24.77 | 24.25 | 24.53 | 1,083,115 | +0.17(+0.71%) |
Nov 19, 2019 | 24.42 | 24.46 | 24.19 | 24.36 | 849,492 | +0.06(+0.25%) |
Nov 18, 2019 | 24.39 | 24.50 | 24.25 | 24.30 | 981,206 | -0.09(-0.39%) |
Nov 15, 2019 | 24.22 | 24.46 | 24.11 | 24.39 | 395,553 | +0.21(+0.89%) |
Nov 14, 2019 | 23.97 | 24.18 | 23.96 | 24.18 | 1,046,792 | +0.21(+0.90%) |
Nov 13, 2019 | 23.94 | 24.05 | 23.69 | 23.96 | 1,278,818 | -0.03(-0.14%) |
Nov 12, 2019 | 23.75 | 24.02 | 23.53 | 23.99 | 1,095,506 | +0.35(+1.49%) |
Nov 11, 2019 | 23.36 | 23.72 | 23.28 | 23.64 | 499,105 | +0.12(+0.51%) |
Nov 08, 2019 | 23.33 | 23.72 | 23.26 | 23.52 | 804,731 | -0.09(-0.40%) |
Nov 07, 2019 | 23.89 | 24.01 | 23.37 | 23.62 | 980,323 | -0.03(-0.15%) |
Nov 06, 2019 | 23.87 | 24.05 | 23.51 | 23.65 | 1,811,512 | -0.38(-1.57%) |
Nov 05, 2019 | 24.18 | 24.22 | 23.66 | 24.03 | 990,291 | +0.00(+0.00%) |
Nov 04, 2019 | 24.11 | 24.16 | 23.83 | 24.03 | 1,136,805 | -0.01(-0.04%) |
Nov 01, 2019 | 23.62 | 24.08 | 23.40 | 24.04 | 1,377,626 | +0.61(+2.60%) |
Oct 31, 2019 | 24.01 | 24.01 | 23.34 | 23.43 | 835,382 | -0.21(-0.87%) |
Oct 30, 2019 | 23.55 | 23.88 | 23.44 | 23.63 | 872,039 | +0.02(+0.07%) |
Oct 29, 2019 | 23.48 | 23.93 | 23.48 | 23.62 | 973,584 | +0.00(+0.00%) |
Oct 28, 2019 | 23.62 | 23.99 | 23.02 | 23.62 | 1,878,061 | +0.15(+0.62%) |
Oct 25, 2019 | 23.14 | 23.70 | 23.00 | 23.47 | 1,097,816 | +0.19(+0.81%) |
Oct 24, 2019 | 23.58 | 23.63 | 22.74 | 23.28 | 1,180,919 | -0.27(-1.17%) |
Oct 23, 2019 | 23.16 | 23.92 | 23.14 | 23.56 | 960,605 | +0.30(+1.29%) |
Oct 22, 2019 | 23.69 | 23.85 | 23.20 | 23.26 | 627,186 | -0.38(-1.60%) |
Oct 21, 2019 | 23.26 | 23.73 | 23.21 | 23.63 | 1,154,589 | +0.46(+2.00%) |
Oct 18, 2019 | 23.19 | 23.44 | 23.07 | 23.17 | 961,928 | -0.13(-0.55%) |
Oct 17, 2019 | 22.87 | 23.32 | 22.87 | 23.30 | 697,963 | +0.45(+1.95%) |
Oct 16, 2019 | 22.71 | 22.95 | 22.59 | 22.85 | 497,483 | +0.12(+0.53%) |
Oct 15, 2019 | 22.29 | 22.78 | 22.20 | 22.73 | 749,363 | +0.57(+2.56%) |
Oct 14, 2019 | 22.11 | 22.33 | 21.92 | 22.17 | 1,534,746 | +0.03(+0.15%) |
Oct 11, 2019 | 22.11 | 22.59 | 21.94 | 22.13 | 637,986 | +0.14(+0.62%) |
Oct 10, 2019 | 21.60 | 22.17 | 21.60 | 21.99 | 531,191 | +0.25(+1.15%) |
Oct 09, 2019 | 21.54 | 21.96 | 21.50 | 21.74 | 495,720 | +0.33(+1.56%) |
Oct 08, 2019 | 21.33 | 21.66 | 21.07 | 21.41 | 1,155,793 | -0.01(-0.04%) |
Oct 07, 2019 | 21.20 | 21.52 | 21.00 | 21.42 | 929,475 | +0.12(+0.56%) |
Oct 04, 2019 | 21.34 | 21.61 | 21.20 | 21.30 | 1,399,867 | +0.01(+0.04%) |
Oct 03, 2019 | 21.01 | 21.34 | 20.53 | 21.29 | 942,048 | +0.39(+1.89%) |
Oct 02, 2019 | 21.05 | 21.26 | 20.14 | 20.89 | 2,051,162 | -0.54(-2.52%) |
Oct 01, 2019 | 22.02 | 22.31 | 21.29 | 21.44 | 1,836,725 | -0.52(-2.35%) |
Sep 30, 2019 | 22.09 | 22.09 | 21.52 | 21.95 | 1,734,835 | -0.11(-0.51%) |
Sep 27, 2019 | 23.12 | 23.20 | 21.91 | 22.06 | 3,921,886 | -0.91(-3.96%) |
Sep 26, 2019 | 23.08 | 23.14 | 22.89 | 22.97 | 770,050 | -0.02(-0.07%) |
Sep 25, 2019 | 22.39 | 23.08 | 22.35 | 22.99 | 1,171,902 | +0.32(+1.40%) |
Sep 24, 2019 | 22.72 | 23.14 | 22.50 | 22.67 | 1,731,488 | -0.09(-0.38%) |
Sep 23, 2019 | 22.78 | 22.96 | 22.41 | 22.76 | 1,276,283 | -0.09(-0.38%) |
Sep 20, 2019 | 22.85 | 23.18 | 22.66 | 22.84 | 974,969 | +0.00(+0.00%) |
Sep 19, 2019 | 22.47 | 23.19 | 22.43 | 22.84 | 1,733,898 | +0.41(+1.84%) |
Sep 18, 2019 | 22.21 | 22.44 | 22.00 | 22.43 | 964,651 | +0.09(+0.38%) |
Sep 17, 2019 | 22.37 | 22.50 | 22.23 | 22.35 | 952,171 | -0.03(-0.15%) |
Sep 16, 2019 | 21.90 | 22.44 | 21.69 | 22.38 | 1,473,848 | +0.23(+1.05%) |
Sep 13, 2019 | 22.16 | 22.48 | 21.68 | 22.15 | 1,284,589 | +0.14(+0.62%) |
Sep 12, 2019 | 21.52 | 22.33 | 21.48 | 22.01 | 2,161,648 | +0.61(+2.85%) |
Sep 11, 2019 | 21.08 | 21.68 | 20.87 | 21.40 | 1,264,315 | +0.41(+1.96%) |
Sep 10, 2019 | 21.54 | 21.74 | 20.80 | 20.99 | 1,208,276 | -0.58(-2.67%) |
Sep 09, 2019 | 21.08 | 21.62 | 21.02 | 21.56 | 1,076,055 | +0.49(+2.32%) |
Sep 06, 2019 | 20.94 | 21.45 | 20.80 | 21.07 | 1,164,071 | +0.26(+1.24%) |
Sep 05, 2019 | 20.18 | 20.99 | 20.03 | 20.82 | 2,040,152 | +1.00(+5.07%) |
Sep 04, 2019 | 19.24 | 20.00 | 18.88 | 19.81 | 1,305,368 | +0.77(+4.06%) |
Sep 03, 2019 | 19.29 | 19.48 | 18.76 | 19.04 | 927,018 | -0.52(-2.68%) |
Aug 30, 2019 | 19.74 | 19.84 | 19.35 | 19.56 | 733,818 | -0.15(-0.78%) |
Aug 29, 2019 | 19.54 | 19.83 | 19.47 | 19.72 | 1,035,890 | +0.30(+1.55%) |
Aug 28, 2019 | 19.14 | 19.45 | 19.00 | 19.42 | 455,972 | +0.18(+0.94%) |
Aug 27, 2019 | 18.98 | 19.31 | 18.81 | 19.24 | 1,063,612 | +0.52(+2.75%) |
Aug 26, 2019 | 19.02 | 19.18 | 18.71 | 18.72 | 1,059,249 | -0.19(-1.00%) |
Aug 23, 2019 | 19.48 | 19.56 | 18.86 | 18.91 | 695,043 | -0.64(-3.25%) |
Aug 22, 2019 | 19.74 | 19.88 | 19.32 | 19.55 | 1,274,081 | +0.05(+0.26%) |
Aug 21, 2019 | 19.24 | 19.59 | 19.02 | 19.49 | 1,362,366 | +0.46(+2.39%) |
Aug 20, 2019 | 18.85 | 19.23 | 18.75 | 19.04 | 1,038,372 | +0.09(+0.45%) |
Aug 19, 2019 | 19.14 | 19.27 | 18.91 | 18.95 | 1,129,438 | +0.31(+1.66%) |
Aug 16, 2019 | 18.22 | 18.76 | 18.07 | 18.64 | 1,069,870 | +0.55(+3.04%) |
Aug 15, 2019 | 18.55 | 18.67 | 17.81 | 18.09 | 1,795,715 | -0.34(-1.82%) |
Aug 14, 2019 | 18.50 | 18.73 | 18.22 | 18.43 | 1,183,715 | -0.49(-2.59%) |
Aug 13, 2019 | 18.58 | 19.19 | 18.39 | 18.92 | 1,743,217 | +0.29(+1.57%) |
Aug 12, 2019 | 19.14 | 19.14 | 18.36 | 18.63 | 1,361,658 | -0.70(-3.60%) |
Aug 09, 2019 | 19.95 | 19.98 | 19.30 | 19.32 | 988,826 | -0.98(-4.82%) |
Aug 08, 2019 | 20.18 | 20.61 | 20.07 | 20.30 | 991,331 | +0.15(+0.77%) |
Aug 07, 2019 | 19.74 | 20.18 | 19.38 | 20.15 | 885,706 | +0.09(+0.43%) |
Aug 06, 2019 | 19.54 | 20.11 | 19.47 | 20.06 | 1,454,920 | +0.75(+3.87%) |
Aug 05, 2019 | 19.34 | 19.40 | 18.46 | 19.31 | 2,418,967 | -0.40(-2.00%) |
Aug 02, 2019 | 19.92 | 19.92 | 19.29 | 19.71 | 1,875,766 | -0.28(-1.42%) |
Aug 01, 2019 | 20.99 | 20.99 | 19.85 | 19.99 | 6,274,739 | -0.49(-2.39%) |
Jul 31, 2019 | 22.24 | 22.32 | 20.43 | 20.48 | 5,636,854 | -0.71(-3.36%) |
Jul 30, 2019 | 21.18 | 21.26 | 20.90 | 21.20 | 1,677,844 | +0.03(+0.12%) |
Jul 29, 2019 | 21.55 | 21.55 | 20.79 | 21.17 | 910,636 | -0.27(-1.24%) |
Jul 26, 2019 | 21.43 | 21.61 | 21.23 | 21.44 | 1,495,466 | +0.03(+0.16%) |
Jul 25, 2019 | 21.31 | 21.47 | 20.88 | 21.40 | 1,458,439 | +0.07(+0.32%) |
Jul 24, 2019 | 20.70 | 21.44 | 20.51 | 21.33 | 1,545,984 | +0.72(+3.50%) |
Jul 23, 2019 | 20.36 | 20.65 | 19.99 | 20.61 | 805,515 | +0.21(+1.01%) |
Jul 22, 2019 | 19.97 | 20.53 | 19.07 | 20.41 | 2,069,408 | +0.63(+3.17%) |
Jul 19, 2019 | 20.30 | 20.38 | 19.72 | 19.78 | 1,624,949 | -0.40(-1.96%) |
Jul 18, 2019 | 20.27 | 20.57 | 19.98 | 20.17 | 733,520 | -0.15(-0.76%) |
Jul 17, 2019 | 20.61 | 20.65 | 20.28 | 20.33 | 557,916 | -0.22(-1.09%) |
Jul 16, 2019 | 20.53 | 20.70 | 20.41 | 20.55 | 538,754 | +0.14(+0.67%) |
Jul 15, 2019 | 20.80 | 20.80 | 20.26 | 20.41 | 625,600 | -0.22(-1.08%) |
Jul 12, 2019 | 20.86 | 21.09 | 20.61 | 20.64 | 770,497 | -0.04(-0.21%) |
Jul 11, 2019 | 20.84 | 21.03 | 20.58 | 20.68 | 1,235,578 | -0.17(-0.82%) |
Jul 10, 2019 | 21.17 | 21.38 | 20.62 | 20.85 | 2,549,226 | -0.01(-0.04%) |
Jul 09, 2019 | 19.84 | 21.47 | 19.84 | 20.86 | 4,524,656 | +0.82(+4.07%) |
Jul 08, 2019 | 20.09 | 20.25 | 19.76 | 20.04 | 825,249 | -0.27(-1.35%) |
Jul 05, 2019 | 20.34 | 20.50 | 20.16 | 20.32 | 564,394 | -0.02(-0.08%) |
Jul 03, 2019 | 20.39 | 20.66 | 20.05 | 20.34 | 668,377 | -0.11(-0.55%) |
Jul 02, 2019 | 20.04 | 20.46 | 19.72 | 20.45 | 2,109,698 | +0.44(+2.19%) |