Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.67 | 26.76 | 25.37 | 26.74 | 1,076,100 | +0.27(+1.01%) |
Feb 27, 2020 | 26.67 | 27.37 | 26.09 | 26.47 | 924,666 | -0.78(-2.85%) |
Feb 26, 2020 | 27.92 | 28.45 | 27.21 | 27.25 | 755,802 | -0.56(-2.03%) |
Feb 25, 2020 | 28.97 | 29.09 | 27.80 | 27.81 | 924,129 | -0.97(-3.38%) |
Feb 24, 2020 | 28.56 | 29.13 | 28.34 | 28.79 | 835,071 | -0.88(-2.97%) |
Feb 21, 2020 | 30.44 | 30.44 | 29.38 | 29.67 | 939,900 | -0.77(-2.54%) |
Feb 20, 2020 | 30.64 | 30.84 | 29.70 | 30.44 | 738,177 | -0.20(-0.65%) |
Feb 19, 2020 | 30.91 | 31.03 | 30.53 | 30.64 | 885,354 | -0.02(-0.05%) |
Feb 18, 2020 | 30.67 | 31.08 | 30.58 | 30.66 | 657,009 | -0.22(-0.71%) |
Feb 14, 2020 | 30.80 | 30.92 | 30.49 | 30.88 | 1,014,000 | +0.07(+0.24%) |
Feb 13, 2020 | 29.88 | 31.08 | 28.96 | 30.80 | 1,012,359 | +0.48(+1.58%) |
Feb 12, 2020 | 29.86 | 30.57 | 29.58 | 30.32 | 1,023,492 | +0.66(+2.21%) |
Feb 11, 2020 | 29.93 | 31.01 | 28.83 | 29.67 | 2,590,023 | -1.07(-3.47%) |
Feb 10, 2020 | 29.98 | 31.02 | 29.83 | 30.73 | 1,756,527 | +0.75(+2.50%) |
Feb 07, 2020 | 29.71 | 30.02 | 29.33 | 29.98 | 819,300 | +0.33(+1.12%) |
Feb 06, 2020 | 28.99 | 29.66 | 28.71 | 29.65 | 759,969 | +0.74(+2.55%) |
Feb 05, 2020 | 29.58 | 29.58 | 28.70 | 28.91 | 826,524 | -0.32(-1.09%) |
Feb 04, 2020 | 28.43 | 29.26 | 28.25 | 29.23 | 597,924 | +1.04(+3.69%) |
Feb 03, 2020 | 27.87 | 28.23 | 27.75 | 28.19 | 617,940 | +0.31(+1.10%) |
Jan 31, 2020 | 28.32 | 28.32 | 27.69 | 27.89 | 469,800 | -0.45(-1.58%) |
Jan 30, 2020 | 27.82 | 28.35 | 27.62 | 28.33 | 471,492 | +0.37(+1.31%) |
Jan 29, 2020 | 28.46 | 28.84 | 27.95 | 27.97 | 2,303,835 | -0.42(-1.49%) |
Jan 28, 2020 | 27.96 | 28.45 | 27.77 | 28.39 | 555,495 | +0.63(+2.27%) |
Jan 27, 2020 | 27.77 | 27.85 | 27.42 | 27.76 | 818,544 | -0.49(-1.73%) |
Jan 24, 2020 | 28.62 | 28.68 | 28.02 | 28.25 | 435,300 | -0.11(-0.38%) |
Jan 23, 2020 | 28.25 | 28.42 | 28.03 | 28.36 | 416,793 | +0.10(+0.37%) |
Jan 22, 2020 | 28.47 | 28.52 | 27.85 | 28.25 | 788,322 | -0.04(-0.15%) |
Jan 21, 2020 | 28.48 | 28.80 | 28.20 | 28.30 | 981,108 | -0.12(-0.43%) |
Jan 17, 2020 | 29.27 | 29.30 | 28.32 | 28.42 | 977,100 | -0.63(-2.17%) |
Jan 16, 2020 | 29.20 | 29.35 | 28.95 | 29.05 | 621,909 | -0.03(-0.11%) |
Jan 15, 2020 | 28.97 | 29.53 | 28.97 | 29.08 | 950,889 | +0.11(+0.37%) |
Jan 14, 2020 | 27.90 | 28.99 | 27.86 | 28.98 | 1,343,775 | +1.17(+4.22%) |
Jan 13, 2020 | 27.55 | 28.24 | 27.50 | 27.80 | 1,275,924 | +0.90(+3.35%) |
Jan 10, 2020 | 26.94 | 26.95 | 26.61 | 26.90 | 442,500 | +0.14(+0.51%) |
Jan 09, 2020 | 26.74 | 27.00 | 26.56 | 26.77 | 541,815 | +0.23(+0.87%) |
Jan 08, 2020 | 26.66 | 26.77 | 26.35 | 26.54 | 674,739 | -0.08(-0.31%) |
Jan 07, 2020 | 26.48 | 26.95 | 26.36 | 26.62 | 595,305 | +0.15(+0.58%) |
Jan 06, 2020 | 26.12 | 26.48 | 25.88 | 26.47 | 580,497 | +0.31(+1.19%) |
Jan 03, 2020 | 25.66 | 26.30 | 24.86 | 26.16 | 559,800 | +0.14(+0.54%) |
Jan 02, 2020 | 26.10 | 26.26 | 25.60 | 26.02 | 565,734 | +0.11(+0.44%) |
Dec 31, 2019 | 25.67 | 25.98 | 25.47 | 25.90 | 858,600 | +0.14(+0.56%) |
Dec 30, 2019 | 26.13 | 26.13 | 25.57 | 25.76 | 620,955 | -0.39(-1.49%) |
Dec 27, 2019 | 26.25 | 26.27 | 25.88 | 26.15 | 705,000 | +0.01(+0.04%) |
Dec 26, 2019 | 25.95 | 26.19 | 25.89 | 26.14 | 554,865 | +0.17(+0.64%) |
Dec 24, 2019 | 25.94 | 25.99 | 25.76 | 25.97 | 155,700 | +0.09(+0.36%) |
Dec 23, 2019 | 25.84 | 25.96 | 25.63 | 25.88 | 378,108 | +0.13(+0.52%) |
Dec 20, 2019 | 25.67 | 25.87 | 25.59 | 25.75 | 1,156,200 | +0.12(+0.46%) |
Dec 19, 2019 | 25.56 | 25.75 | 25.36 | 25.63 | 579,870 | +0.07(+0.27%) |
Dec 18, 2019 | 25.50 | 25.67 | 25.34 | 25.56 | 903,357 | +0.07(+0.26%) |
Dec 17, 2019 | 25.51 | 25.67 | 25.21 | 25.49 | 805,638 | +0.04(+0.17%) |
Dec 16, 2019 | 25.25 | 25.50 | 24.96 | 25.45 | 3,654,492 | +0.32(+1.26%) |
Dec 13, 2019 | 24.66 | 25.15 | 24.50 | 25.13 | 1,564,800 | +0.50(+2.03%) |
Dec 12, 2019 | 24.97 | 25.17 | 24.61 | 24.63 | 686,946 | -0.31(-1.23%) |
Dec 11, 2019 | 25.12 | 25.18 | 24.79 | 24.94 | 480,471 | -0.11(-0.44%) |
Dec 10, 2019 | 25.19 | 25.44 | 24.99 | 25.05 | 465,711 | -0.28(-1.12%) |
Dec 09, 2019 | 25.34 | 25.60 | 25.06 | 25.33 | 691,407 | -0.14(-0.54%) |
Dec 06, 2019 | 25.66 | 25.93 | 25.40 | 25.47 | 574,500 | -0.11(-0.42%) |
Dec 05, 2019 | 25.50 | 25.66 | 25.32 | 25.58 | 475,173 | +0.08(+0.31%) |
Dec 04, 2019 | 25.58 | 25.75 | 25.26 | 25.50 | 649,263 | -0.06(-0.23%) |
Dec 03, 2019 | 25.40 | 25.73 | 25.23 | 25.56 | 783,933 | -0.18(-0.69%) |
Dec 02, 2019 | 26.14 | 26.20 | 25.49 | 25.73 | 575,520 | -0.30(-1.17%) |
Nov 29, 2019 | 25.92 | 26.38 | 25.77 | 26.04 | 411,600 | +0.04(+0.14%) |
Nov 27, 2019 | 26.06 | 26.06 | 25.68 | 26.00 | 298,200 | +0.01(+0.03%) |
Nov 26, 2019 | 25.88 | 26.17 | 25.74 | 25.99 | 415,530 | +0.20(+0.79%) |
Nov 25, 2019 | 25.69 | 26.06 | 25.44 | 25.79 | 827,517 | +0.18(+0.69%) |
Nov 22, 2019 | 25.54 | 25.71 | 25.11 | 25.61 | 592,500 | +0.26(+1.03%) |
Nov 21, 2019 | 25.35 | 25.57 | 25.10 | 25.35 | 632,568 | +0.09(+0.34%) |
Nov 20, 2019 | 25.08 | 25.54 | 24.93 | 25.27 | 547,947 | +0.10(+0.41%) |
Nov 19, 2019 | 24.98 | 25.50 | 24.92 | 25.16 | 564,033 | +0.16(+0.65%) |
Nov 18, 2019 | 24.87 | 25.29 | 24.85 | 25.00 | 513,732 | -0.03(-0.11%) |
Nov 15, 2019 | 25.04 | 25.26 | 24.87 | 25.03 | 613,500 | +0.01(+0.05%) |
Nov 14, 2019 | 24.86 | 25.12 | 24.68 | 25.01 | 380,607 | +0.18(+0.71%) |
Nov 13, 2019 | 24.62 | 24.86 | 24.49 | 24.84 | 375,987 | +0.17(+0.68%) |
Nov 12, 2019 | 24.34 | 24.78 | 24.25 | 24.67 | 741,828 | +0.29(+1.18%) |
Nov 11, 2019 | 24.24 | 24.53 | 24.10 | 24.38 | 365,796 | +0.04(+0.18%) |
Nov 08, 2019 | 23.58 | 24.34 | 23.50 | 24.34 | 886,800 | +0.51(+2.14%) |
Nov 07, 2019 | 24.28 | 24.44 | 23.81 | 23.83 | 474,147 | -0.24(-1.00%) |
Nov 06, 2019 | 23.90 | 24.48 | 23.66 | 24.07 | 608,160 | +0.20(+0.82%) |
Nov 05, 2019 | 23.62 | 24.05 | 23.57 | 23.87 | 642,477 | +0.12(+0.51%) |
Nov 04, 2019 | 23.83 | 24.25 | 23.41 | 23.75 | 702,831 | -0.02(-0.06%) |
Nov 01, 2019 | 23.94 | 24.21 | 23.75 | 23.77 | 602,100 | -0.08(-0.34%) |
Oct 31, 2019 | 24.47 | 24.64 | 23.57 | 23.85 | 922,734 | -0.80(-3.25%) |
Oct 30, 2019 | 23.80 | 24.84 | 23.57 | 24.65 | 2,013,411 | +0.83(+3.47%) |
Oct 29, 2019 | 23.43 | 24.70 | 22.34 | 23.82 | 4,088,649 | +2.92(+13.95%) |
Oct 28, 2019 | 21.09 | 21.13 | 20.64 | 20.91 | 958,755 | +0.02(+0.10%) |
Oct 25, 2019 | 20.78 | 20.99 | 20.62 | 20.89 | 619,200 | +0.14(+0.66%) |
Oct 24, 2019 | 20.44 | 20.97 | 20.44 | 20.75 | 663,633 | +0.43(+2.13%) |
Oct 23, 2019 | 20.33 | 20.79 | 20.23 | 20.32 | 495,486 | -0.09(-0.44%) |
Oct 22, 2019 | 20.97 | 21.10 | 20.37 | 20.41 | 426,753 | -0.57(-2.73%) |
Oct 21, 2019 | 20.87 | 21.19 | 20.74 | 20.98 | 251,772 | +0.20(+0.96%) |
Oct 18, 2019 | 21.19 | 21.26 | 20.53 | 20.78 | 597,600 | -0.54(-2.55%) |
Oct 17, 2019 | 21.43 | 21.60 | 21.23 | 21.32 | 417,768 | -0.02(-0.08%) |
Oct 16, 2019 | 21.21 | 21.37 | 20.66 | 21.34 | 617,457 | +0.02(+0.11%) |
Oct 15, 2019 | 21.33 | 21.49 | 21.09 | 21.32 | 775,983 | +0.09(+0.42%) |
Oct 14, 2019 | 21.02 | 21.32 | 20.98 | 21.23 | 834,768 | +0.09(+0.41%) |
Oct 11, 2019 | 21.28 | 21.57 | 21.04 | 21.14 | 480,900 | +0.09(+0.43%) |
Oct 10, 2019 | 21.19 | 21.29 | 20.41 | 21.05 | 1,502,220 | +0.23(+1.09%) |
Oct 09, 2019 | 20.60 | 21.00 | 20.58 | 20.82 | 610,536 | +0.59(+2.89%) |
Oct 08, 2019 | 20.13 | 20.48 | 19.86 | 20.24 | 598,545 | +0.03(+0.14%) |
Oct 07, 2019 | 20.11 | 20.38 | 20.01 | 20.21 | 694,938 | -0.10(-0.49%) |
Oct 04, 2019 | 20.28 | 20.54 | 19.58 | 20.31 | 444,000 | +0.18(+0.91%) |
Oct 03, 2019 | 19.56 | 20.18 | 19.24 | 20.13 | 539,148 | +0.53(+2.72%) |
Oct 02, 2019 | 19.50 | 20.66 | 19.25 | 19.59 | 646,158 | -0.03(-0.15%) |
Oct 01, 2019 | 20.05 | 20.37 | 19.39 | 19.62 | 760,275 | -0.30(-1.52%) |
Sep 30, 2019 | 19.97 | 20.11 | 19.63 | 19.93 | 776,358 | +0.03(+0.17%) |
Sep 27, 2019 | 20.75 | 20.78 | 19.65 | 19.89 | 1,142,100 | -0.78(-3.76%) |
Sep 26, 2019 | 20.89 | 21.12 | 20.50 | 20.67 | 964,443 | -0.23(-1.08%) |
Sep 25, 2019 | 20.57 | 20.96 | 20.10 | 20.90 | 1,120,428 | +0.27(+1.29%) |
Sep 24, 2019 | 21.13 | 21.33 | 20.50 | 20.63 | 682,506 | -0.48(-2.29%) |
Sep 23, 2019 | 21.04 | 21.28 | 20.89 | 21.11 | 488,439 | -0.02(-0.08%) |
Sep 20, 2019 | 20.86 | 21.20 | 20.71 | 21.13 | 1,009,500 | +0.27(+1.28%) |
Sep 19, 2019 | 20.88 | 21.16 | 20.48 | 20.86 | 623,745 | +0.09(+0.42%) |
Sep 18, 2019 | 20.67 | 20.97 | 20.40 | 20.78 | 1,179,129 | +0.10(+0.48%) |
Sep 17, 2019 | 20.82 | 20.96 | 20.39 | 20.68 | 855,771 | -0.05(-0.26%) |
Sep 16, 2019 | 20.35 | 21.11 | 20.11 | 20.73 | 894,369 | +0.25(+1.20%) |
Sep 13, 2019 | 20.37 | 20.51 | 20.03 | 20.48 | 1,181,400 | +0.17(+0.82%) |
Sep 12, 2019 | 20.90 | 21.13 | 20.27 | 20.32 | 1,339,554 | -0.58(-2.79%) |
Sep 11, 2019 | 21.43 | 21.56 | 20.80 | 20.90 | 1,510,914 | -0.48(-2.26%) |
Sep 10, 2019 | 21.92 | 22.03 | 21.09 | 21.38 | 1,440,339 | -0.61(-2.79%) |
Sep 09, 2019 | 22.81 | 22.81 | 21.85 | 22.00 | 1,210,395 | -0.82(-3.59%) |
Sep 06, 2019 | 23.40 | 23.47 | 22.75 | 22.82 | 651,300 | -0.54(-2.30%) |
Sep 05, 2019 | 23.20 | 23.56 | 22.86 | 23.35 | 603,969 | +0.35(+1.52%) |
Sep 04, 2019 | 22.94 | 23.24 | 22.70 | 23.00 | 532,656 | +0.20(+0.86%) |
Sep 03, 2019 | 22.68 | 23.05 | 22.63 | 22.81 | 653,700 | +0.03(+0.15%) |
Aug 30, 2019 | 22.97 | 22.97 | 22.43 | 22.77 | 705,900 | -0.04(-0.16%) |
Aug 29, 2019 | 22.42 | 22.85 | 22.00 | 22.81 | 624,348 | +0.69(+3.12%) |
Aug 28, 2019 | 22.46 | 22.50 | 21.83 | 22.12 | 672,918 | -0.37(-1.65%) |
Aug 27, 2019 | 23.36 | 23.63 | 22.39 | 22.49 | 823,524 | -0.70(-3.02%) |
Aug 26, 2019 | 23.50 | 23.50 | 22.79 | 23.19 | 559,983 | -0.05(-0.23%) |
Aug 23, 2019 | 23.45 | 23.83 | 23.05 | 23.24 | 836,700 | -0.26(-1.11%) |
Aug 22, 2019 | 23.44 | 23.64 | 22.99 | 23.50 | 442,194 | +0.08(+0.33%) |
Aug 21, 2019 | 23.29 | 23.70 | 23.14 | 23.43 | 550,044 | +0.42(+1.83%) |
Aug 20, 2019 | 23.20 | 23.20 | 22.84 | 23.01 | 461,436 | -0.22(-0.93%) |
Aug 19, 2019 | 23.36 | 23.52 | 22.89 | 23.22 | 811,341 | +0.21(+0.93%) |
Aug 16, 2019 | 22.96 | 23.27 | 22.70 | 23.01 | 807,300 | +0.29(+1.26%) |
Aug 15, 2019 | 23.18 | 23.18 | 22.67 | 22.72 | 676,023 | -0.34(-1.49%) |
Aug 14, 2019 | 23.55 | 23.68 | 23.01 | 23.07 | 721,662 | -0.75(-3.15%) |
Aug 13, 2019 | 23.38 | 23.89 | 23.06 | 23.82 | 869,658 | +0.40(+1.71%) |
Aug 12, 2019 | 23.29 | 23.45 | 22.82 | 23.42 | 1,006,647 | +0.07(+0.30%) |
Aug 09, 2019 | 23.33 | 23.45 | 23.13 | 23.35 | 739,500 | -0.01(-0.04%) |
Aug 08, 2019 | 22.89 | 23.70 | 22.89 | 23.36 | 895,086 | +0.68(+2.98%) |
Aug 07, 2019 | 22.33 | 22.88 | 22.08 | 22.68 | 1,199,175 | +0.07(+0.32%) |
Aug 06, 2019 | 23.01 | 23.30 | 22.39 | 22.61 | 1,487,346 | -0.23(-1.02%) |
Aug 05, 2019 | 23.17 | 23.17 | 22.27 | 22.84 | 1,332,024 | -0.87(-3.66%) |
Aug 02, 2019 | 24.05 | 24.05 | 23.49 | 23.71 | 976,800 | -0.50(-2.07%) |
Aug 01, 2019 | 24.08 | 24.84 | 24.01 | 24.21 | 1,261,578 | +0.24(+0.99%) |
Jul 31, 2019 | 23.56 | 24.45 | 23.19 | 23.97 | 1,491,534 | +0.21(+0.87%) |
Jul 30, 2019 | 25.83 | 26.67 | 23.52 | 23.76 | 6,630,882 | +0.64(+2.75%) |
Jul 29, 2019 | 23.80 | 23.80 | 22.97 | 23.13 | 1,848,600 | -0.61(-2.57%) |
Jul 26, 2019 | 23.61 | 23.87 | 23.45 | 23.74 | 973,200 | +0.28(+1.18%) |
Jul 25, 2019 | 23.45 | 23.91 | 23.27 | 23.46 | 707,472 | -0.04(-0.18%) |
Jul 24, 2019 | 22.97 | 23.52 | 22.87 | 23.50 | 739,728 | +0.50(+2.19%) |
Jul 23, 2019 | 23.21 | 23.27 | 22.71 | 23.00 | 927,789 | +0.00(+0.00%) |
Jul 22, 2019 | 22.75 | 23.13 | 22.75 | 23.00 | 461,007 | +0.25(+1.10%) |
Jul 19, 2019 | 22.83 | 23.31 | 22.54 | 22.75 | 888,300 | -0.06(-0.26%) |
Jul 18, 2019 | 22.58 | 22.83 | 22.36 | 22.81 | 696,303 | +0.23(+1.00%) |
Jul 17, 2019 | 22.26 | 22.91 | 22.18 | 22.58 | 920,643 | +0.36(+1.60%) |
Jul 16, 2019 | 22.37 | 22.72 | 22.17 | 22.23 | 715,227 | -0.13(-0.57%) |
Jul 15, 2019 | 22.18 | 22.49 | 21.97 | 22.35 | 840,834 | +0.22(+1.01%) |
Jul 12, 2019 | 21.68 | 22.14 | 21.42 | 22.13 | 919,500 | +0.58(+2.69%) |
Jul 11, 2019 | 21.30 | 21.74 | 21.15 | 21.55 | 818,274 | +0.26(+1.22%) |
Jul 10, 2019 | 21.15 | 21.43 | 20.94 | 21.29 | 1,009,653 | +0.32(+1.54%) |
Jul 09, 2019 | 20.63 | 21.07 | 20.58 | 20.97 | 676,401 | +0.23(+1.11%) |
Jul 08, 2019 | 20.75 | 20.78 | 20.03 | 20.74 | 744,330 | -0.15(-0.73%) |
Jul 05, 2019 | 20.77 | 20.94 | 20.41 | 20.89 | 514,800 | -0.04(-0.19%) |
Jul 03, 2019 | 20.69 | 20.96 | 20.51 | 20.93 | 351,000 | +0.37(+1.80%) |
Jul 02, 2019 | 20.74 | 20.85 | 20.30 | 20.56 | 832,323 | +0.11(+0.55%) |
Jul 01, 2019 | 20.93 | 20.96 | 20.24 | 20.45 | 709,791 | -0.20(-0.97%) |
Jun 28, 2019 | 20.05 | 20.77 | 20.00 | 20.65 | 1,863,900 | +0.60(+2.98%) |
Jun 27, 2019 | 19.58 | 20.12 | 19.35 | 20.05 | 1,498,632 | +0.61(+3.16%) |
Jun 26, 2019 | 20.13 | 20.34 | 19.22 | 19.44 | 1,232,058 | -0.58(-2.91%) |
Jun 25, 2019 | 20.41 | 20.41 | 19.90 | 20.02 | 703,293 | -0.31(-1.54%) |
Jun 24, 2019 | 20.46 | 20.69 | 20.30 | 20.33 | 521,301 | -0.08(-0.38%) |
Jun 21, 2019 | 20.30 | 20.60 | 20.23 | 20.41 | 1,088,100 | +0.00(+0.00%) |
Jun 20, 2019 | 20.75 | 20.90 | 20.39 | 20.41 | 506,202 | -0.03(-0.16%) |
Jun 19, 2019 | 20.34 | 20.49 | 20.03 | 20.44 | 535,998 | +0.20(+0.99%) |
Jun 18, 2019 | 20.74 | 20.95 | 20.21 | 20.24 | 406,227 | -0.20(-0.96%) |
Jun 17, 2019 | 20.55 | 20.90 | 20.25 | 20.44 | 557,190 | -0.06(-0.29%) |
Jun 14, 2019 | 20.53 | 20.75 | 20.24 | 20.50 | 624,900 | -0.09(-0.42%) |
Jun 13, 2019 | 20.69 | 20.77 | 20.46 | 20.59 | 596,811 | -0.05(-0.24%) |
Jun 12, 2019 | 20.11 | 20.64 | 19.99 | 20.64 | 626,919 | +0.41(+2.03%) |
Jun 11, 2019 | 20.47 | 20.58 | 19.84 | 20.23 | 933,321 | -0.13(-0.64%) |
Jun 10, 2019 | 20.32 | 20.90 | 20.30 | 20.36 | 664,362 | +0.15(+0.74%) |
Jun 07, 2019 | 20.48 | 20.70 | 20.06 | 20.21 | 912,300 | -0.18(-0.88%) |
Jun 06, 2019 | 20.61 | 20.83 | 19.98 | 20.39 | 828,336 | -0.31(-1.48%) |
Jun 05, 2019 | 20.50 | 20.74 | 20.00 | 20.69 | 804,273 | +0.37(+1.82%) |
Jun 04, 2019 | 19.88 | 20.35 | 19.29 | 20.32 | 1,379,628 | +0.66(+3.37%) |
Jun 03, 2019 | 20.83 | 20.83 | 19.26 | 19.66 | 1,428,072 | -1.19(-5.69%) |
May 31, 2019 | 20.85 | 21.10 | 20.67 | 20.85 | 1,103,100 | -0.46(-2.17%) |
May 30, 2019 | 21.33 | 21.57 | 21.01 | 21.31 | 989,919 | +0.16(+0.74%) |
May 29, 2019 | 21.99 | 22.00 | 21.00 | 21.15 | 1,133,208 | -1.00(-4.51%) |
May 28, 2019 | 22.47 | 22.75 | 22.08 | 22.15 | 834,327 | -0.24(-1.09%) |
May 24, 2019 | 22.63 | 22.79 | 22.35 | 22.40 | 730,500 | -0.04(-0.16%) |
May 23, 2019 | 22.42 | 22.65 | 22.19 | 22.43 | 779,640 | -0.27(-1.19%) |
May 22, 2019 | 22.69 | 23.20 | 22.69 | 22.70 | 573,930 | -0.08(-0.34%) |
May 21, 2019 | 23.10 | 23.29 | 22.76 | 22.78 | 623,034 | -0.09(-0.41%) |
May 20, 2019 | 23.17 | 23.33 | 22.72 | 22.87 | 677,715 | -0.54(-2.29%) |
May 17, 2019 | 24.05 | 24.21 | 23.39 | 23.41 | 675,900 | -0.84(-3.48%) |
May 16, 2019 | 23.93 | 24.38 | 23.78 | 24.25 | 1,148,727 | +0.47(+1.99%) |
May 15, 2019 | 23.23 | 24.00 | 23.23 | 23.78 | 646,995 | +0.41(+1.74%) |
May 14, 2019 | 23.26 | 23.44 | 22.96 | 23.37 | 652,089 | +0.28(+1.23%) |
May 13, 2019 | 23.11 | 23.41 | 22.94 | 23.09 | 872,418 | -0.55(-2.33%) |
May 10, 2019 | 23.62 | 23.78 | 23.15 | 23.64 | 958,200 | -0.10(-0.41%) |
May 09, 2019 | 23.34 | 23.81 | 23.01 | 23.74 | 815,724 | +0.10(+0.42%) |
May 08, 2019 | 23.60 | 23.80 | 23.23 | 23.64 | 741,111 | -0.01(-0.03%) |
May 07, 2019 | 23.75 | 23.86 | 23.35 | 23.64 | 882,849 | -0.44(-1.81%) |
May 06, 2019 | 23.43 | 24.30 | 23.33 | 24.08 | 1,174,944 | -0.13(-0.52%) |
May 03, 2019 | 24.21 | 24.38 | 23.68 | 24.21 | 1,307,400 | +0.21(+0.86%) |
May 02, 2019 | 23.41 | 24.08 | 23.13 | 24.00 | 1,547,055 | +0.58(+2.48%) |
May 01, 2019 | 23.67 | 23.79 | 23.18 | 23.42 | 1,510,101 | -0.30(-1.25%) |
Apr 30, 2019 | 24.82 | 25.79 | 22.78 | 23.72 | 5,984,226 | +1.44(+6.48%) |
Apr 29, 2019 | 23.46 | 23.46 | 22.23 | 22.27 | 1,837,644 | -0.37(-1.65%) |
Apr 26, 2019 | 22.23 | 22.66 | 21.85 | 22.65 | 949,800 | +0.55(+2.49%) |
Apr 25, 2019 | 21.56 | 22.32 | 21.56 | 22.10 | 1,307,226 | +0.55(+2.55%) |
Apr 24, 2019 | 21.42 | 21.95 | 21.37 | 21.55 | 1,045,554 | +0.13(+0.62%) |
Apr 23, 2019 | 20.63 | 21.61 | 20.40 | 21.41 | 1,954,446 | +0.94(+4.61%) |
Apr 22, 2019 | 19.90 | 20.64 | 19.63 | 20.47 | 1,591,521 | +0.47(+2.37%) |
Apr 18, 2019 | 20.38 | 20.39 | 19.75 | 20.00 | 1,064,100 | -0.47(-2.31%) |
Apr 17, 2019 | 20.73 | 20.74 | 20.11 | 20.47 | 775,479 | -0.26(-1.27%) |
Apr 16, 2019 | 21.07 | 21.11 | 20.59 | 20.73 | 768,768 | -0.18(-0.88%) |
Apr 15, 2019 | 20.90 | 21.31 | 20.72 | 20.92 | 648,504 | +0.02(+0.11%) |
Apr 12, 2019 | 20.64 | 20.94 | 20.52 | 20.89 | 515,700 | +0.47(+2.32%) |
Apr 11, 2019 | 20.60 | 20.60 | 20.29 | 20.42 | 369,291 | -0.12(-0.57%) |
Apr 10, 2019 | 20.45 | 20.68 | 20.45 | 20.54 | 614,232 | +0.11(+0.52%) |
Apr 09, 2019 | 20.38 | 20.81 | 20.05 | 20.43 | 644,403 | -0.06(-0.28%) |
Apr 08, 2019 | 20.30 | 20.50 | 19.80 | 20.49 | 1,117,422 | +0.12(+0.61%) |
Apr 05, 2019 | 20.17 | 20.58 | 20.17 | 20.36 | 901,500 | +0.28(+1.38%) |
Apr 04, 2019 | 20.37 | 20.37 | 19.65 | 20.09 | 848,895 | -0.23(-1.15%) |
Apr 03, 2019 | 20.48 | 20.67 | 20.27 | 20.32 | 496,956 | -0.04(-0.21%) |
Apr 02, 2019 | 20.35 | 20.58 | 20.23 | 20.36 | 695,094 | +0.00(+0.02%) |
Apr 01, 2019 | 20.02 | 20.38 | 19.53 | 20.36 | 745,749 | +0.48(+2.43%) |
Mar 29, 2019 | 19.85 | 20.01 | 19.57 | 19.88 | 1,021,800 | +0.19(+0.98%) |
Mar 28, 2019 | 19.97 | 20.15 | 19.51 | 19.68 | 1,882,311 | -0.17(-0.84%) |
Mar 27, 2019 | 20.44 | 20.58 | 19.70 | 19.85 | 1,968,732 | -0.66(-3.20%) |
Mar 26, 2019 | 20.31 | 20.74 | 20.18 | 20.51 | 590,589 | +0.39(+1.96%) |
Mar 25, 2019 | 20.01 | 20.38 | 19.57 | 20.11 | 609,981 | +0.06(+0.30%) |
Mar 22, 2019 | 20.91 | 20.91 | 20.03 | 20.05 | 768,000 | -0.98(-4.67%) |
Mar 21, 2019 | 20.55 | 21.07 | 20.52 | 21.04 | 665,745 | +0.45(+2.17%) |
Mar 20, 2019 | 20.43 | 20.81 | 20.36 | 20.59 | 801,426 | +0.11(+0.55%) |
Mar 19, 2019 | 20.10 | 20.53 | 19.93 | 20.48 | 1,088,109 | +0.51(+2.54%) |
Mar 18, 2019 | 19.88 | 20.05 | 19.78 | 19.97 | 1,418,406 | +0.15(+0.77%) |
Mar 15, 2019 | 20.03 | 20.28 | 19.81 | 19.82 | 1,861,500 | -0.23(-1.13%) |
Mar 14, 2019 | 20.14 | 20.35 | 19.91 | 20.04 | 688,002 | -0.09(-0.46%) |
Mar 13, 2019 | 20.82 | 20.92 | 20.12 | 20.14 | 1,096,068 | -0.56(-2.72%) |
Mar 12, 2019 | 20.33 | 20.78 | 20.16 | 20.70 | 1,413,834 | +0.26(+1.26%) |
Mar 11, 2019 | 19.39 | 20.45 | 19.23 | 20.44 | 2,020,839 | +1.14(+5.91%) |
Mar 08, 2019 | 19.17 | 19.47 | 19.01 | 19.30 | 823,500 | -0.06(-0.29%) |
Mar 07, 2019 | 19.29 | 19.86 | 19.05 | 19.36 | 1,192,782 | +0.01(+0.05%) |
Mar 06, 2019 | 20.06 | 20.06 | 19.30 | 19.35 | 1,344,513 | -0.73(-3.62%) |
Mar 05, 2019 | 19.60 | 20.22 | 19.42 | 20.08 | 1,911,519 | +0.34(+1.72%) |
Mar 04, 2019 | 19.56 | 19.76 | 19.04 | 19.74 | 2,609,001 | +0.18(+0.94%) |