Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.27 | 23.77 | 22.67 | 23.73 | 1,129,400 | -0.10(-0.42%) |
Feb 27, 2020 | 23.94 | 24.57 | 23.38 | 23.83 | 794,593 | -0.67(-2.71%) |
Feb 26, 2020 | 25.67 | 25.79 | 24.49 | 24.50 | 595,777 | -1.13(-4.43%) |
Feb 25, 2020 | 26.45 | 26.52 | 25.52 | 25.63 | 599,578 | -0.91(-3.43%) |
Feb 24, 2020 | 26.15 | 26.62 | 25.99 | 26.54 | 698,210 | -0.26(-0.95%) |
Feb 21, 2020 | 26.84 | 27.05 | 26.66 | 26.80 | 462,900 | -0.17(-0.65%) |
Feb 20, 2020 | 26.23 | 27.00 | 26.23 | 26.97 | 469,644 | +0.64(+2.43%) |
Feb 19, 2020 | 26.41 | 26.51 | 26.24 | 26.33 | 520,473 | -0.01(-0.04%) |
Feb 18, 2020 | 26.43 | 26.53 | 26.03 | 26.34 | 568,889 | -0.20(-0.75%) |
Feb 14, 2020 | 26.90 | 26.96 | 26.52 | 26.54 | 443,500 | -0.34(-1.26%) |
Feb 13, 2020 | 26.60 | 26.90 | 26.51 | 26.88 | 460,167 | +0.06(+0.22%) |
Feb 12, 2020 | 26.81 | 27.04 | 26.64 | 26.82 | 467,444 | +0.02(+0.09%) |
Feb 11, 2020 | 26.64 | 27.11 | 26.50 | 26.80 | 568,449 | +0.28(+1.04%) |
Feb 10, 2020 | 27.12 | 27.34 | 26.43 | 26.52 | 814,984 | -0.70(-2.57%) |
Feb 07, 2020 | 27.39 | 27.69 | 27.10 | 27.22 | 950,300 | -0.15(-0.55%) |
Feb 06, 2020 | 25.25 | 27.60 | 25.17 | 27.37 | 2,604,425 | +2.46(+9.88%) |
Feb 05, 2020 | 24.22 | 25.41 | 23.88 | 24.91 | 2,154,960 | +0.84(+3.51%) |
Feb 04, 2020 | 24.46 | 24.55 | 24.04 | 24.07 | 1,840,255 | -0.22(-0.93%) |
Feb 03, 2020 | 24.33 | 24.47 | 23.98 | 24.29 | 1,845,203 | +0.08(+0.33%) |
Jan 31, 2020 | 24.77 | 24.89 | 24.15 | 24.21 | 558,300 | -0.56(-2.28%) |
Jan 30, 2020 | 24.54 | 25.12 | 24.34 | 24.77 | 1,135,024 | +0.11(+0.47%) |
Jan 29, 2020 | 24.76 | 24.87 | 24.56 | 24.66 | 574,408 | -0.07(-0.26%) |
Jan 28, 2020 | 24.71 | 24.99 | 24.58 | 24.73 | 425,550 | +0.07(+0.26%) |
Jan 27, 2020 | 24.68 | 24.92 | 24.52 | 24.66 | 652,677 | -0.30(-1.20%) |
Jan 24, 2020 | 25.16 | 25.26 | 24.77 | 24.96 | 481,200 | -0.19(-0.76%) |
Jan 23, 2020 | 25.30 | 25.31 | 24.89 | 25.15 | 549,572 | -0.31(-1.22%) |
Jan 22, 2020 | 25.51 | 25.76 | 25.37 | 25.46 | 328,967 | -0.02(-0.08%) |
Jan 21, 2020 | 25.64 | 25.81 | 25.35 | 25.48 | 320,860 | -0.30(-1.16%) |
Jan 17, 2020 | 26.10 | 26.21 | 25.68 | 25.78 | 277,000 | -0.31(-1.21%) |
Jan 16, 2020 | 25.63 | 26.27 | 25.55 | 26.09 | 687,869 | +0.65(+2.57%) |
Jan 15, 2020 | 25.62 | 25.80 | 25.30 | 25.44 | 636,834 | -0.14(-0.55%) |
Jan 14, 2020 | 25.76 | 25.98 | 25.52 | 25.58 | 720,386 | -0.18(-0.70%) |
Jan 13, 2020 | 25.31 | 25.86 | 25.27 | 25.76 | 521,767 | +0.57(+2.26%) |
Jan 10, 2020 | 25.28 | 25.46 | 25.11 | 25.19 | 436,700 | -0.07(-0.28%) |
Jan 09, 2020 | 25.16 | 25.32 | 24.97 | 25.26 | 331,138 | +0.05(+0.20%) |
Jan 08, 2020 | 25.23 | 25.55 | 25.17 | 25.21 | 255,454 | -0.08(-0.32%) |
Jan 07, 2020 | 25.61 | 25.68 | 25.26 | 25.29 | 463,784 | -0.30(-1.17%) |
Jan 06, 2020 | 25.82 | 25.86 | 25.50 | 25.59 | 583,737 | -0.28(-1.08%) |
Jan 03, 2020 | 25.03 | 25.93 | 24.94 | 25.87 | 716,100 | +0.67(+2.66%) |
Jan 02, 2020 | 26.10 | 26.17 | 24.86 | 25.20 | 658,462 | -0.75(-2.91%) |
Dec 31, 2019 | 25.65 | 26.10 | 25.55 | 25.95 | 810,800 | +0.42(+1.66%) |
Dec 30, 2019 | 25.67 | 25.67 | 25.44 | 25.53 | 414,669 | -0.04(-0.18%) |
Dec 27, 2019 | 25.74 | 25.81 | 25.51 | 25.57 | 587,800 | -0.07(-0.25%) |
Dec 26, 2019 | 25.76 | 25.77 | 25.49 | 25.64 | 487,153 | -0.10(-0.39%) |
Dec 24, 2019 | 25.81 | 25.83 | 25.59 | 25.74 | 212,700 | -0.04(-0.16%) |
Dec 23, 2019 | 25.80 | 26.00 | 25.56 | 25.78 | 696,218 | +0.07(+0.27%) |
Dec 20, 2019 | 25.71 | 25.86 | 25.38 | 25.71 | 1,264,500 | +0.11(+0.43%) |
Dec 19, 2019 | 25.31 | 25.71 | 25.18 | 25.60 | 449,782 | +0.38(+1.51%) |
Dec 18, 2019 | 24.98 | 25.32 | 24.59 | 25.22 | 526,144 | +0.35(+1.41%) |
Dec 17, 2019 | 24.65 | 24.98 | 24.55 | 24.87 | 366,150 | +0.20(+0.81%) |
Dec 16, 2019 | 25.05 | 25.05 | 24.63 | 24.67 | 419,215 | -0.29(-1.18%) |
Dec 13, 2019 | 25.64 | 25.83 | 24.76 | 24.96 | 412,300 | -0.82(-3.20%) |
Dec 12, 2019 | 25.47 | 25.91 | 25.45 | 25.79 | 1,613,361 | +0.26(+1.02%) |
Dec 11, 2019 | 25.51 | 25.60 | 25.18 | 25.53 | 467,725 | +0.03(+0.12%) |
Dec 10, 2019 | 25.24 | 25.63 | 25.17 | 25.50 | 855,457 | +0.26(+1.03%) |
Dec 09, 2019 | 25.25 | 25.32 | 24.71 | 25.24 | 482,983 | +0.07(+0.30%) |
Dec 06, 2019 | 25.21 | 25.60 | 25.08 | 25.16 | 427,500 | +0.11(+0.44%) |
Dec 05, 2019 | 25.10 | 25.18 | 24.76 | 25.05 | 492,739 | +0.07(+0.30%) |
Dec 04, 2019 | 25.12 | 25.31 | 24.93 | 24.98 | 548,929 | -0.07(-0.28%) |
Dec 03, 2019 | 24.88 | 25.12 | 24.66 | 25.05 | 679,607 | +0.06(+0.24%) |
Dec 02, 2019 | 24.90 | 25.09 | 24.67 | 24.99 | 498,475 | +0.27(+1.09%) |
Nov 29, 2019 | 24.86 | 25.04 | 24.65 | 24.72 | 204,900 | -0.25(-1.00%) |
Nov 27, 2019 | 24.93 | 25.28 | 24.86 | 24.97 | 397,200 | +0.04(+0.16%) |
Nov 26, 2019 | 24.80 | 25.11 | 24.80 | 24.93 | 375,013 | +0.06(+0.24%) |
Nov 25, 2019 | 24.53 | 25.04 | 24.38 | 24.87 | 810,543 | +0.33(+1.34%) |
Nov 22, 2019 | 24.61 | 24.84 | 24.30 | 24.54 | 444,400 | -0.03(-0.12%) |
Nov 21, 2019 | 24.99 | 24.99 | 24.40 | 24.57 | 633,966 | -0.42(-1.68%) |
Nov 20, 2019 | 24.86 | 25.10 | 24.80 | 24.99 | 406,233 | +0.08(+0.32%) |
Nov 19, 2019 | 24.63 | 24.98 | 24.55 | 24.91 | 437,773 | +0.20(+0.81%) |
Nov 18, 2019 | 24.96 | 25.00 | 24.67 | 24.71 | 500,947 | -0.39(-1.55%) |
Nov 15, 2019 | 25.14 | 25.40 | 24.98 | 25.10 | 515,800 | +0.08(+0.32%) |
Nov 14, 2019 | 25.37 | 25.63 | 24.73 | 25.02 | 854,592 | -0.39(-1.53%) |
Nov 13, 2019 | 25.53 | 25.80 | 25.30 | 25.41 | 996,386 | -0.19(-0.74%) |
Nov 12, 2019 | 25.89 | 25.97 | 25.48 | 25.60 | 1,050,194 | -0.22(-0.85%) |
Nov 11, 2019 | 25.90 | 26.11 | 25.37 | 25.82 | 717,012 | -0.11(-0.41%) |
Nov 08, 2019 | 25.66 | 26.49 | 25.40 | 25.93 | 2,527,400 | +0.38(+1.49%) |
Nov 07, 2019 | 24.80 | 26.44 | 24.32 | 25.55 | 2,071,325 | +1.32(+5.43%) |
Nov 06, 2019 | 24.23 | 24.47 | 24.02 | 24.23 | 1,433,269 | +0.00(+0.00%) |
Nov 05, 2019 | 24.21 | 24.38 | 23.94 | 24.23 | 733,548 | +0.05(+0.21%) |
Nov 04, 2019 | 23.50 | 24.24 | 23.39 | 24.18 | 747,569 | +0.81(+3.47%) |
Nov 01, 2019 | 23.66 | 23.85 | 23.34 | 23.37 | 847,000 | -0.27(-1.14%) |
Oct 31, 2019 | 23.49 | 23.65 | 23.30 | 23.64 | 688,541 | +0.26(+1.11%) |
Oct 30, 2019 | 23.20 | 23.58 | 23.13 | 23.38 | 731,817 | +0.09(+0.39%) |
Oct 29, 2019 | 23.03 | 23.38 | 22.76 | 23.29 | 735,614 | +0.32(+1.39%) |
Oct 28, 2019 | 22.88 | 23.19 | 22.83 | 22.97 | 762,894 | +0.19(+0.83%) |
Oct 25, 2019 | 22.32 | 22.83 | 22.27 | 22.78 | 600,600 | +0.35(+1.56%) |
Oct 24, 2019 | 22.32 | 22.48 | 22.03 | 22.43 | 824,663 | +0.13(+0.61%) |
Oct 23, 2019 | 22.17 | 22.39 | 22.06 | 22.30 | 767,021 | +0.09(+0.38%) |
Oct 22, 2019 | 21.94 | 22.26 | 21.84 | 22.21 | 620,239 | +0.28(+1.25%) |
Oct 21, 2019 | 22.31 | 22.47 | 21.91 | 21.93 | 510,495 | -0.23(-1.02%) |
Oct 18, 2019 | 22.45 | 22.54 | 22.06 | 22.16 | 442,700 | -0.26(-1.16%) |
Oct 17, 2019 | 22.14 | 22.44 | 21.90 | 22.42 | 673,016 | +0.36(+1.63%) |
Oct 16, 2019 | 21.76 | 22.15 | 21.74 | 22.06 | 700,717 | +0.23(+1.05%) |
Oct 15, 2019 | 21.25 | 21.85 | 21.04 | 21.83 | 1,169,822 | +0.76(+3.61%) |
Oct 14, 2019 | 20.63 | 21.25 | 20.34 | 21.07 | 865,080 | +0.37(+1.79%) |
Oct 11, 2019 | 20.43 | 20.85 | 20.32 | 20.70 | 596,700 | +0.48(+2.37%) |
Oct 10, 2019 | 20.09 | 20.31 | 20.05 | 20.22 | 524,799 | +0.11(+0.55%) |
Oct 09, 2019 | 20.21 | 20.22 | 19.91 | 20.11 | 726,147 | -0.04(-0.20%) |
Oct 08, 2019 | 20.38 | 20.39 | 19.99 | 20.15 | 474,951 | -0.37(-1.80%) |
Oct 07, 2019 | 20.59 | 20.74 | 20.39 | 20.52 | 532,960 | -0.18(-0.89%) |
Oct 04, 2019 | 20.70 | 20.97 | 20.44 | 20.70 | 559,800 | +0.02(+0.10%) |
Oct 03, 2019 | 20.51 | 20.75 | 20.40 | 20.68 | 834,950 | +0.20(+0.95%) |
Oct 02, 2019 | 20.86 | 20.95 | 20.34 | 20.49 | 921,147 | -0.47(-2.24%) |
Oct 01, 2019 | 21.51 | 21.51 | 20.83 | 20.96 | 775,434 | -0.52(-2.42%) |
Sep 30, 2019 | 21.60 | 21.62 | 21.19 | 21.48 | 784,023 | -0.06(-0.28%) |
Sep 27, 2019 | 21.65 | 21.81 | 21.35 | 21.54 | 717,000 | -0.17(-0.78%) |
Sep 26, 2019 | 22.08 | 22.17 | 21.69 | 21.71 | 680,635 | -0.31(-1.41%) |
Sep 25, 2019 | 21.68 | 22.17 | 21.28 | 22.02 | 924,205 | +0.47(+2.18%) |
Sep 24, 2019 | 21.45 | 21.70 | 21.30 | 21.55 | 1,107,570 | +0.09(+0.40%) |
Sep 23, 2019 | 20.84 | 21.66 | 20.75 | 21.46 | 1,097,415 | +0.57(+2.70%) |
Sep 20, 2019 | 21.31 | 21.61 | 20.78 | 20.90 | 3,049,900 | -0.41(-1.92%) |
Sep 19, 2019 | 22.09 | 22.21 | 21.24 | 21.31 | 1,259,061 | -0.80(-3.62%) |
Sep 18, 2019 | 22.35 | 22.65 | 21.86 | 22.11 | 1,359,534 | -0.30(-1.34%) |
Sep 17, 2019 | 22.42 | 22.64 | 22.32 | 22.41 | 728,752 | -0.10(-0.44%) |
Sep 16, 2019 | 21.87 | 22.54 | 21.66 | 22.51 | 850,862 | +0.55(+2.50%) |
Sep 13, 2019 | 21.75 | 22.00 | 21.70 | 21.96 | 647,600 | +0.24(+1.10%) |
Sep 12, 2019 | 21.87 | 21.94 | 21.56 | 21.72 | 891,375 | -0.03(-0.14%) |
Sep 11, 2019 | 20.74 | 21.80 | 20.53 | 21.75 | 2,216,445 | +1.00(+4.82%) |
Sep 10, 2019 | 19.57 | 20.82 | 19.53 | 20.75 | 1,236,765 | +1.16(+5.92%) |
Sep 09, 2019 | 19.62 | 19.71 | 19.42 | 19.59 | 1,753,337 | -0.03(-0.15%) |
Sep 06, 2019 | 19.75 | 19.92 | 19.56 | 19.62 | 728,500 | -0.13(-0.66%) |
Sep 05, 2019 | 19.67 | 19.97 | 19.67 | 19.75 | 1,130,708 | +0.17(+0.87%) |
Sep 04, 2019 | 19.24 | 19.85 | 19.20 | 19.58 | 1,199,303 | +0.40(+2.09%) |
Sep 03, 2019 | 18.87 | 19.30 | 18.75 | 19.18 | 2,573,945 | +0.13(+0.68%) |
Aug 30, 2019 | 19.04 | 19.19 | 18.68 | 19.05 | 2,866,000 | +0.02(+0.11%) |
Aug 29, 2019 | 19.31 | 19.59 | 18.46 | 19.03 | 3,288,378 | +0.67(+3.65%) |
Aug 28, 2019 | 18.42 | 18.67 | 18.20 | 18.36 | 2,892,126 | +0.18(+0.99%) |
Aug 27, 2019 | 18.50 | 18.53 | 17.94 | 18.18 | 1,509,264 | -0.35(-1.89%) |
Aug 26, 2019 | 18.52 | 18.59 | 18.23 | 18.53 | 1,417,319 | +0.15(+0.82%) |
Aug 23, 2019 | 18.80 | 18.80 | 18.14 | 18.38 | 1,512,400 | -0.53(-2.80%) |
Aug 22, 2019 | 18.41 | 18.98 | 18.25 | 18.91 | 1,785,945 | +0.55(+3.00%) |
Aug 21, 2019 | 18.46 | 18.73 | 18.20 | 18.36 | 2,449,195 | -0.24(-1.29%) |
Aug 20, 2019 | 20.73 | 21.01 | 18.57 | 18.60 | 3,381,294 | -3.30(-15.07%) |
Aug 19, 2019 | 21.95 | 22.08 | 21.87 | 21.90 | 1,325,429 | +0.16(+0.74%) |
Aug 16, 2019 | 21.19 | 21.81 | 21.09 | 21.74 | 1,103,300 | +0.65(+3.08%) |
Aug 15, 2019 | 21.39 | 21.57 | 20.76 | 21.09 | 1,084,869 | -0.17(-0.80%) |
Aug 14, 2019 | 21.88 | 21.99 | 20.97 | 21.26 | 1,308,290 | -0.80(-3.63%) |
Aug 13, 2019 | 21.37 | 22.14 | 21.27 | 22.06 | 746,176 | +0.62(+2.89%) |
Aug 12, 2019 | 22.12 | 22.12 | 21.43 | 21.44 | 602,772 | -0.71(-3.21%) |
Aug 09, 2019 | 22.17 | 22.28 | 21.93 | 22.15 | 725,700 | +0.01(+0.05%) |
Aug 08, 2019 | 21.50 | 22.15 | 20.64 | 22.14 | 1,479,041 | +0.67(+3.12%) |
Aug 07, 2019 | 21.31 | 21.51 | 20.89 | 21.47 | 894,247 | +0.05(+0.23%) |
Aug 06, 2019 | 21.68 | 22.23 | 21.25 | 21.42 | 734,381 | -0.21(-0.97%) |
Aug 05, 2019 | 22.00 | 22.00 | 21.47 | 21.63 | 1,147,393 | -0.51(-2.30%) |
Aug 02, 2019 | 21.92 | 22.23 | 21.54 | 22.14 | 904,600 | +0.09(+0.41%) |
Aug 01, 2019 | 21.93 | 22.37 | 21.91 | 22.05 | 1,329,626 | +0.28(+1.29%) |
Jul 31, 2019 | 22.01 | 22.93 | 21.45 | 21.77 | 1,615,474 | -0.16(-0.73%) |
Jul 30, 2019 | 21.37 | 21.94 | 21.02 | 21.93 | 846,245 | +0.47(+2.19%) |
Jul 29, 2019 | 20.64 | 23.05 | 20.25 | 21.46 | 3,257,205 | +0.90(+4.38%) |
Jul 26, 2019 | 20.21 | 20.59 | 19.99 | 20.56 | 1,083,300 | +0.30(+1.48%) |
Jul 25, 2019 | 20.16 | 20.73 | 20.15 | 20.26 | 1,377,541 | +0.04(+0.20%) |
Jul 24, 2019 | 20.18 | 20.45 | 20.00 | 20.22 | 1,974,881 | -0.03(-0.15%) |
Jul 23, 2019 | 20.65 | 20.70 | 20.05 | 20.25 | 1,478,188 | -0.43(-2.08%) |
Jul 22, 2019 | 20.78 | 20.96 | 20.50 | 20.68 | 1,196,559 | -0.09(-0.43%) |
Jul 19, 2019 | 21.02 | 21.18 | 20.74 | 20.77 | 532,000 | -0.25(-1.19%) |
Jul 18, 2019 | 20.79 | 21.14 | 20.64 | 21.02 | 539,471 | +0.31(+1.50%) |
Jul 17, 2019 | 20.93 | 21.04 | 20.54 | 20.71 | 1,006,279 | -0.22(-1.05%) |
Jul 16, 2019 | 21.40 | 21.55 | 20.86 | 20.93 | 747,107 | -0.48(-2.24%) |
Jul 15, 2019 | 21.46 | 21.77 | 21.25 | 21.41 | 687,037 | +0.02(+0.09%) |
Jul 12, 2019 | 20.92 | 21.46 | 20.80 | 21.39 | 877,900 | +0.38(+1.81%) |
Jul 11, 2019 | 21.91 | 21.94 | 20.69 | 21.01 | 1,644,322 | -0.92(-4.20%) |
Jul 10, 2019 | 22.07 | 22.16 | 21.92 | 21.93 | 712,451 | -0.11(-0.50%) |
Jul 09, 2019 | 21.86 | 22.06 | 21.80 | 22.04 | 711,745 | +0.05(+0.23%) |
Jul 08, 2019 | 22.40 | 22.46 | 21.68 | 21.99 | 751,423 | -0.38(-1.70%) |
Jul 05, 2019 | 21.79 | 22.37 | 21.74 | 22.37 | 526,700 | +0.48(+2.19%) |
Jul 03, 2019 | 21.68 | 22.12 | 21.65 | 21.89 | 679,900 | +0.23(+1.06%) |
Jul 02, 2019 | 21.53 | 21.88 | 21.36 | 21.66 | 529,878 | +0.07(+0.30%) |
Jul 01, 2019 | 22.00 | 22.16 | 21.30 | 21.59 | 1,072,384 | -0.30(-1.39%) |
Jun 28, 2019 | 21.31 | 21.94 | 21.25 | 21.90 | 1,094,500 | +0.67(+3.16%) |
Jun 27, 2019 | 20.84 | 21.28 | 20.63 | 21.23 | 850,529 | +0.38(+1.82%) |
Jun 26, 2019 | 20.75 | 20.94 | 20.52 | 20.85 | 712,275 | +0.06(+0.29%) |
Jun 25, 2019 | 20.53 | 20.81 | 20.45 | 20.79 | 841,226 | +0.26(+1.27%) |
Jun 24, 2019 | 20.71 | 21.00 | 20.47 | 20.53 | 737,466 | -0.12(-0.58%) |
Jun 21, 2019 | 20.60 | 20.78 | 20.17 | 20.65 | 1,578,500 | +0.05(+0.24%) |
Jun 20, 2019 | 20.93 | 21.31 | 20.59 | 20.60 | 1,277,824 | -0.14(-0.68%) |
Jun 19, 2019 | 20.58 | 20.80 | 20.43 | 20.74 | 700,055 | +0.19(+0.92%) |
Jun 18, 2019 | 20.87 | 21.05 | 20.50 | 20.55 | 691,021 | -0.16(-0.77%) |
Jun 17, 2019 | 21.19 | 21.19 | 20.61 | 20.71 | 770,480 | -0.46(-2.17%) |
Jun 14, 2019 | 21.10 | 21.36 | 20.85 | 21.17 | 680,000 | +0.05(+0.24%) |
Jun 13, 2019 | 21.01 | 21.14 | 20.72 | 21.12 | 594,968 | +0.14(+0.67%) |
Jun 12, 2019 | 21.08 | 21.25 | 20.85 | 20.98 | 810,216 | -0.17(-0.80%) |
Jun 11, 2019 | 20.87 | 21.25 | 20.73 | 21.15 | 1,158,064 | +0.40(+1.93%) |
Jun 10, 2019 | 21.07 | 21.26 | 20.67 | 20.75 | 684,392 | -0.27(-1.28%) |
Jun 07, 2019 | 20.54 | 21.31 | 20.45 | 21.02 | 1,419,300 | +0.50(+2.44%) |
Jun 06, 2019 | 20.61 | 20.61 | 19.95 | 20.52 | 875,906 | -0.07(-0.34%) |
Jun 05, 2019 | 20.76 | 20.84 | 20.40 | 20.59 | 887,780 | -0.04(-0.19%) |
Jun 04, 2019 | 20.47 | 20.75 | 20.47 | 20.63 | 663,746 | +0.25(+1.23%) |
Jun 03, 2019 | 20.33 | 20.49 | 20.04 | 20.38 | 960,933 | -0.01(-0.05%) |
May 31, 2019 | 20.07 | 20.43 | 19.80 | 20.39 | 1,104,400 | +0.26(+1.29%) |
May 30, 2019 | 20.62 | 20.73 | 20.07 | 20.13 | 1,434,456 | -0.41(-2.00%) |
May 29, 2019 | 21.16 | 21.20 | 20.15 | 20.54 | 2,856,904 | -0.81(-3.79%) |
May 28, 2019 | 22.41 | 22.60 | 21.34 | 21.35 | 1,898,912 | -1.13(-5.03%) |
May 24, 2019 | 22.92 | 23.08 | 22.24 | 22.48 | 2,111,800 | -0.36(-1.58%) |
May 23, 2019 | 23.63 | 23.92 | 22.80 | 22.84 | 1,728,528 | -0.99(-4.15%) |
May 22, 2019 | 24.15 | 24.25 | 23.59 | 23.83 | 1,046,929 | -0.07(-0.29%) |
May 21, 2019 | 23.51 | 24.46 | 23.40 | 23.90 | 2,633,318 | +0.47(+2.01%) |
May 20, 2019 | 23.69 | 23.74 | 23.01 | 23.43 | 2,422,210 | -0.51(-2.13%) |
May 17, 2019 | 23.90 | 24.14 | 23.26 | 23.94 | 1,827,700 | -0.36(-1.48%) |
May 16, 2019 | 24.79 | 25.15 | 24.05 | 24.30 | 1,564,785 | -0.18(-0.74%) |
May 15, 2019 | 23.91 | 24.64 | 23.55 | 24.48 | 2,184,072 | +0.58(+2.43%) |
May 14, 2019 | 23.53 | 23.91 | 23.02 | 23.90 | 2,376,465 | +0.30(+1.27%) |
May 13, 2019 | 22.60 | 23.64 | 22.59 | 23.60 | 2,087,896 | +0.72(+3.15%) |
May 10, 2019 | 23.10 | 23.11 | 22.16 | 22.88 | 1,035,200 | -0.04(-0.17%) |
May 09, 2019 | 23.98 | 23.98 | 21.37 | 22.92 | 2,088,317 | -0.83(-3.49%) |
May 08, 2019 | 23.69 | 24.23 | 23.36 | 23.75 | 2,496,642 | +0.05(+0.21%) |
May 07, 2019 | 22.89 | 23.74 | 22.89 | 23.70 | 1,815,970 | +0.71(+3.09%) |
May 06, 2019 | 22.29 | 23.07 | 21.94 | 22.99 | 1,600,587 | +0.51(+2.27%) |
May 03, 2019 | 22.13 | 22.57 | 21.92 | 22.48 | 1,044,300 | +0.47(+2.14%) |
May 02, 2019 | 21.63 | 22.05 | 21.42 | 22.01 | 1,292,132 | +0.26(+1.20%) |
May 01, 2019 | 21.81 | 21.93 | 21.50 | 21.75 | 969,513 | -0.07(-0.32%) |
Apr 30, 2019 | 22.04 | 22.23 | 21.73 | 21.82 | 931,655 | -0.16(-0.73%) |
Apr 29, 2019 | 21.99 | 22.22 | 21.50 | 21.98 | 1,423,131 | +0.07(+0.32%) |
Apr 26, 2019 | 21.56 | 22.07 | 21.52 | 21.91 | 1,034,900 | +0.35(+1.62%) |
Apr 25, 2019 | 21.81 | 21.96 | 21.54 | 21.56 | 942,801 | -0.29(-1.33%) |
Apr 24, 2019 | 21.98 | 22.05 | 21.68 | 21.85 | 1,437,857 | -0.16(-0.73%) |
Apr 23, 2019 | 22.09 | 22.36 | 21.88 | 22.01 | 1,157,388 | -0.05(-0.23%) |
Apr 22, 2019 | 22.38 | 22.38 | 21.99 | 22.06 | 704,731 | -0.32(-1.43%) |
Apr 18, 2019 | 22.60 | 22.76 | 22.12 | 22.38 | 996,500 | -0.12(-0.53%) |
Apr 17, 2019 | 22.68 | 22.76 | 22.28 | 22.50 | 596,410 | -0.10(-0.44%) |
Apr 16, 2019 | 22.79 | 23.09 | 21.88 | 22.60 | 1,413,218 | -0.10(-0.44%) |
Apr 15, 2019 | 22.13 | 22.73 | 22.13 | 22.70 | 1,135,245 | +0.63(+2.85%) |
Apr 12, 2019 | 22.40 | 22.62 | 22.03 | 22.07 | 761,200 | -0.25(-1.12%) |
Apr 11, 2019 | 22.18 | 22.47 | 21.97 | 22.32 | 729,476 | +0.16(+0.72%) |
Apr 10, 2019 | 21.71 | 22.24 | 21.66 | 22.16 | 973,258 | +0.39(+1.79%) |
Apr 09, 2019 | 21.78 | 21.90 | 21.33 | 21.77 | 1,125,313 | -0.12(-0.55%) |
Apr 08, 2019 | 21.84 | 22.02 | 21.74 | 21.89 | 947,204 | +0.07(+0.32%) |
Apr 05, 2019 | 21.86 | 22.11 | 21.76 | 21.82 | 1,099,000 | -0.02(-0.09%) |
Apr 04, 2019 | 21.27 | 21.90 | 21.15 | 21.84 | 3,285,022 | +0.52(+2.44%) |
Apr 03, 2019 | 22.06 | 22.08 | 21.30 | 21.32 | 2,164,688 | -0.73(-3.31%) |
Apr 02, 2019 | 22.76 | 22.77 | 21.99 | 22.05 | 1,597,701 | -0.67(-2.95%) |
Apr 01, 2019 | 22.88 | 23.09 | 22.62 | 22.72 | 1,314,431 | -0.40(-1.73%) |
Mar 29, 2019 | 23.45 | 23.75 | 23.03 | 23.12 | 955,900 | -0.25(-1.07%) |
Mar 28, 2019 | 23.66 | 23.80 | 23.28 | 23.37 | 955,053 | -0.27(-1.14%) |
Mar 27, 2019 | 23.74 | 23.91 | 23.36 | 23.64 | 1,498,675 | -0.09(-0.38%) |
Mar 26, 2019 | 23.63 | 23.83 | 23.45 | 23.73 | 902,457 | +0.27(+1.15%) |
Mar 25, 2019 | 23.15 | 23.64 | 23.14 | 23.46 | 1,425,909 | +0.17(+0.73%) |
Mar 22, 2019 | 23.15 | 23.49 | 22.93 | 23.29 | 1,590,300 | +0.05(+0.22%) |
Mar 21, 2019 | 22.50 | 23.31 | 22.45 | 23.24 | 1,352,506 | +0.78(+3.47%) |
Mar 20, 2019 | 22.67 | 22.84 | 22.35 | 22.46 | 1,186,636 | -0.25(-1.10%) |
Mar 19, 2019 | 22.80 | 22.84 | 22.58 | 22.71 | 1,164,248 | -0.02(-0.09%) |
Mar 18, 2019 | 22.65 | 22.74 | 22.36 | 22.73 | 1,277,706 | +0.18(+0.80%) |
Mar 15, 2019 | 22.04 | 22.59 | 21.83 | 22.55 | 1,887,700 | +0.51(+2.31%) |
Mar 14, 2019 | 22.41 | 22.55 | 21.92 | 22.04 | 1,634,067 | -0.40(-1.78%) |
Mar 13, 2019 | 21.96 | 22.56 | 21.74 | 22.44 | 2,417,117 | +0.53(+2.42%) |
Mar 12, 2019 | 21.88 | 22.11 | 21.66 | 21.91 | 1,217,723 | +0.02(+0.09%) |
Mar 11, 2019 | 21.44 | 21.96 | 21.40 | 21.89 | 2,043,716 | +0.39(+1.81%) |
Mar 08, 2019 | 21.70 | 21.76 | 20.87 | 21.50 | 2,065,200 | -0.06(-0.28%) |
Mar 07, 2019 | 20.67 | 21.65 | 20.52 | 21.56 | 5,322,778 | +0.81(+3.90%) |
Mar 06, 2019 | 20.22 | 20.84 | 19.98 | 20.75 | 4,013,846 | +0.40(+1.97%) |
Mar 05, 2019 | 19.58 | 20.38 | 19.52 | 20.35 | 3,483,133 | +0.77(+3.93%) |
Mar 04, 2019 | 19.42 | 19.82 | 19.07 | 19.58 | 2,282,024 | +0.33(+1.71%) |