Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.70 | 16.28 | 14.92 | 14.96 | 1,427,540 | -0.70(-4.47%) |
Mar 30, 2020 | 16.92 | 17.33 | 15.12 | 15.66 | 1,938,075 | -1.54(-8.95%) |
Mar 27, 2020 | 16.35 | 18.16 | 15.60 | 17.19 | 2,131,216 | +0.15(+0.90%) |
Mar 26, 2020 | 15.71 | 18.86 | 15.13 | 17.04 | 2,664,643 | +2.72(+18.99%) |
Mar 25, 2020 | 14.33 | 16.57 | 13.71 | 14.32 | 3,606,908 | +1.04(+7.85%) |
Mar 24, 2020 | 12.62 | 14.19 | 12.62 | 13.28 | 2,002,478 | +1.80(+15.69%) |
Mar 23, 2020 | 12.45 | 12.58 | 11.02 | 11.48 | 2,748,911 | -1.52(-11.67%) |
Mar 20, 2020 | 14.20 | 15.18 | 12.99 | 12.99 | 2,156,998 | -0.89(-6.41%) |
Mar 19, 2020 | 12.03 | 14.78 | 10.29 | 13.88 | 2,812,380 | +1.58(+12.86%) |
Mar 18, 2020 | 13.75 | 13.77 | 10.59 | 12.30 | 3,522,992 | -2.33(-15.94%) |
Mar 17, 2020 | 16.60 | 16.60 | 14.05 | 14.64 | 2,838,194 | -1.26(-7.91%) |
Mar 16, 2020 | 18.06 | 19.14 | 15.89 | 15.89 | 2,719,910 | -4.46(-21.93%) |
Mar 13, 2020 | 21.39 | 21.39 | 19.73 | 20.36 | 1,850,188 | +1.20(+6.26%) |
Mar 12, 2020 | 19.97 | 20.83 | 17.67 | 19.16 | 2,302,172 | -3.47(-15.35%) |
Mar 11, 2020 | 23.48 | 23.90 | 22.28 | 22.63 | 1,413,663 | -1.57(-6.51%) |
Mar 10, 2020 | 24.56 | 24.74 | 23.57 | 24.21 | 923,495 | +0.54(+2.29%) |
Mar 09, 2020 | 24.56 | 24.76 | 23.12 | 23.67 | 1,567,699 | -2.99(-11.22%) |
Mar 06, 2020 | 27.02 | 27.02 | 26.12 | 26.66 | 1,055,905 | -0.65(-2.38%) |
Mar 05, 2020 | 27.45 | 27.64 | 27.05 | 27.31 | 611,420 | -0.51(-1.82%) |
Mar 04, 2020 | 27.91 | 28.25 | 27.55 | 27.81 | 555,491 | +0.28(+1.02%) |
Mar 03, 2020 | 28.94 | 29.04 | 27.33 | 27.53 | 1,137,865 | -0.57(-2.03%) |
Mar 02, 2020 | 27.13 | 28.13 | 27.09 | 28.10 | 1,490,214 | +1.42(+5.33%) |
Feb 28, 2020 | 26.33 | 27.22 | 24.48 | 26.68 | 2,559,616 | -1.16(-4.18%) |
Feb 27, 2020 | 28.40 | 28.69 | 27.52 | 27.84 | 1,665,288 | -1.14(-3.94%) |
Feb 26, 2020 | 28.55 | 29.48 | 28.46 | 28.98 | 1,226,840 | +0.63(+2.22%) |
Feb 25, 2020 | 31.43 | 31.48 | 26.34 | 28.35 | 2,480,238 | -3.02(-9.62%) |
Feb 24, 2020 | 31.43 | 31.60 | 31.22 | 31.37 | 608,173 | -0.63(-1.96%) |
Feb 21, 2020 | 32.08 | 32.13 | 31.87 | 32.00 | 285,570 | -0.18(-0.56%) |
Feb 20, 2020 | 32.18 | 32.31 | 32.01 | 32.18 | 316,593 | -0.02(-0.07%) |
Feb 19, 2020 | 32.21 | 32.28 | 32.11 | 32.21 | 302,692 | +0.05(+0.15%) |
Feb 18, 2020 | 32.22 | 32.43 | 32.09 | 32.16 | 396,646 | -0.13(-0.40%) |
Feb 14, 2020 | 32.35 | 32.40 | 32.06 | 32.29 | 324,015 | -0.07(-0.22%) |
Feb 13, 2020 | 31.86 | 32.36 | 31.85 | 32.36 | 324,367 | +0.43(+1.35%) |
Feb 12, 2020 | 32.06 | 32.09 | 31.86 | 31.93 | 234,521 | -0.02(-0.07%) |
Feb 11, 2020 | 31.94 | 32.09 | 31.91 | 31.95 | 381,549 | +0.03(+0.09%) |
Feb 10, 2020 | 31.65 | 32.00 | 31.60 | 31.92 | 346,360 | +0.27(+0.84%) |
Feb 07, 2020 | 31.49 | 31.68 | 31.46 | 31.65 | 266,026 | +0.16(+0.50%) |
Feb 06, 2020 | 31.45 | 31.55 | 31.37 | 31.50 | 272,985 | +0.12(+0.37%) |
Feb 05, 2020 | 31.38 | 31.45 | 31.21 | 31.38 | 390,757 | +0.14(+0.44%) |
Feb 04, 2020 | 31.16 | 31.44 | 31.07 | 31.25 | 322,056 | +0.22(+0.72%) |
Feb 03, 2020 | 31.16 | 31.32 | 30.97 | 31.02 | 312,761 | +0.05(+0.16%) |
Jan 31, 2020 | 31.26 | 31.29 | 30.87 | 30.97 | 455,429 | -0.33(-1.06%) |
Jan 30, 2020 | 31.21 | 31.34 | 31.20 | 31.30 | 191,069 | +0.01(+0.02%) |
Jan 29, 2020 | 31.53 | 31.60 | 31.25 | 31.30 | 444,793 | -0.10(-0.32%) |
Jan 28, 2020 | 31.46 | 31.60 | 31.35 | 31.40 | 381,541 | +0.05(+0.16%) |
Jan 27, 2020 | 31.28 | 31.53 | 30.95 | 31.35 | 556,157 | -0.31(-0.98%) |
Jan 24, 2020 | 32.00 | 32.04 | 31.52 | 31.65 | 411,068 | -0.37(-1.17%) |
Jan 23, 2020 | 32.03 | 32.09 | 31.96 | 32.03 | 227,460 | -0.04(-0.13%) |
Jan 22, 2020 | 31.97 | 32.13 | 31.86 | 32.07 | 286,985 | +0.20(+0.63%) |
Jan 21, 2020 | 31.93 | 32.01 | 31.83 | 31.87 | 344,189 | -0.07(-0.21%) |
Jan 17, 2020 | 32.11 | 32.21 | 31.80 | 31.94 | 427,495 | -0.11(-0.33%) |
Jan 16, 2020 | 32.03 | 32.18 | 31.97 | 32.05 | 404,008 | +0.14(+0.45%) |
Jan 15, 2020 | 31.62 | 31.98 | 31.62 | 31.90 | 408,185 | +0.29(+0.91%) |
Jan 14, 2020 | 31.50 | 31.65 | 31.42 | 31.62 | 211,531 | +0.09(+0.27%) |
Jan 13, 2020 | 31.27 | 31.57 | 31.20 | 31.53 | 419,888 | +0.31(+1.01%) |
Jan 10, 2020 | 31.19 | 31.37 | 31.14 | 31.22 | 260,269 | +0.03(+0.09%) |
Jan 09, 2020 | 31.14 | 31.21 | 31.09 | 31.19 | 281,706 | +0.10(+0.32%) |
Jan 08, 2020 | 31.02 | 31.22 | 31.02 | 31.09 | 267,427 | +0.04(+0.12%) |
Jan 07, 2020 | 31.11 | 31.12 | 30.94 | 31.05 | 295,467 | +0.01(+0.02%) |
Jan 06, 2020 | 30.94 | 31.17 | 30.87 | 31.04 | 465,803 | -0.01(-0.02%) |
Jan 03, 2020 | 30.78 | 31.07 | 30.78 | 31.05 | 258,872 | +0.06(+0.21%) |
Jan 02, 2020 | 30.87 | 30.99 | 30.76 | 30.99 | 381,177 | +0.13(+0.42%) |
Dec 31, 2019 | 30.92 | 31.00 | 30.78 | 30.86 | 351,496 | -0.06(-0.21%) |
Dec 30, 2019 | 31.07 | 31.10 | 30.81 | 30.92 | 316,255 | -0.13(-0.42%) |
Dec 27, 2019 | 31.23 | 31.23 | 30.81 | 31.05 | 317,687 | -0.07(-0.22%) |
Dec 26, 2019 | 31.07 | 31.19 | 31.03 | 31.12 | 303,525 | +0.09(+0.28%) |
Dec 24, 2019 | 31.05 | 31.15 | 31.00 | 31.03 | 186,402 | +0.05(+0.16%) |
Dec 23, 2019 | 30.94 | 31.02 | 30.71 | 30.98 | 337,521 | +0.06(+0.21%) |
Dec 20, 2019 | 31.04 | 31.09 | 30.84 | 30.92 | 442,003 | -0.08(-0.25%) |
Dec 19, 2019 | 30.96 | 31.03 | 30.87 | 31.00 | 229,117 | +0.09(+0.30%) |
Dec 18, 2019 | 30.99 | 31.01 | 30.83 | 30.91 | 288,585 | -0.03(-0.09%) |
Dec 17, 2019 | 31.03 | 31.14 | 30.86 | 30.93 | 418,891 | -0.11(-0.34%) |
Dec 16, 2019 | 30.88 | 31.08 | 30.79 | 31.04 | 606,594 | +0.26(+0.86%) |
Dec 13, 2019 | 30.87 | 30.87 | 30.63 | 30.78 | 234,546 | -0.11(-0.35%) |
Dec 12, 2019 | 30.88 | 30.92 | 30.64 | 30.88 | 256,762 | +0.21(+0.67%) |
Dec 11, 2019 | 30.61 | 30.70 | 30.52 | 30.68 | 341,660 | +0.04(+0.12%) |
Dec 10, 2019 | 30.64 | 30.74 | 30.47 | 30.64 | 354,613 | +0.04(+0.12%) |
Dec 09, 2019 | 30.43 | 30.81 | 30.43 | 30.61 | 323,705 | +0.18(+0.58%) |
Dec 06, 2019 | 30.44 | 30.59 | 30.32 | 30.43 | 254,908 | +0.15(+0.49%) |
Dec 05, 2019 | 30.39 | 30.46 | 30.25 | 30.28 | 322,057 | -0.05(-0.16%) |
Dec 04, 2019 | 30.13 | 30.48 | 30.12 | 30.33 | 287,339 | +0.23(+0.78%) |
Dec 03, 2019 | 30.22 | 30.25 | 29.86 | 30.10 | 438,905 | -0.27(-0.89%) |
Dec 02, 2019 | 30.60 | 30.60 | 30.33 | 30.37 | 418,069 | -0.18(-0.58%) |
Nov 29, 2019 | 30.44 | 30.61 | 30.25 | 30.54 | 157,094 | +0.09(+0.30%) |
Nov 27, 2019 | 30.02 | 30.46 | 29.96 | 30.45 | 267,329 | +0.43(+1.44%) |
Nov 26, 2019 | 29.83 | 30.03 | 29.77 | 30.02 | 341,005 | +0.14(+0.47%) |
Nov 25, 2019 | 29.90 | 29.99 | 29.69 | 29.88 | 432,642 | +0.05(+0.17%) |
Nov 22, 2019 | 29.76 | 29.97 | 29.68 | 29.83 | 216,516 | +0.07(+0.24%) |
Nov 21, 2019 | 30.33 | 30.37 | 29.69 | 29.76 | 400,605 | -0.50(-1.66%) |
Nov 20, 2019 | 30.20 | 30.31 | 30.08 | 30.26 | 355,835 | +0.00(+0.00%) |
Nov 19, 2019 | 30.28 | 30.32 | 30.08 | 30.26 | 367,164 | +0.03(+0.11%) |
Nov 18, 2019 | 30.34 | 30.53 | 30.18 | 30.23 | 598,521 | -0.11(-0.37%) |
Nov 15, 2019 | 30.28 | 30.40 | 30.17 | 30.34 | 371,577 | +0.08(+0.28%) |
Nov 14, 2019 | 30.24 | 30.44 | 30.22 | 30.26 | 310,468 | -0.04(-0.14%) |
Nov 13, 2019 | 30.00 | 30.33 | 29.89 | 30.30 | 263,549 | +0.30(+1.01%) |
Nov 12, 2019 | 30.07 | 30.34 | 29.90 | 30.00 | 415,794 | +0.11(+0.35%) |
Nov 11, 2019 | 29.53 | 30.04 | 29.46 | 29.89 | 415,832 | +0.25(+0.86%) |
Nov 08, 2019 | 30.38 | 30.48 | 29.40 | 29.64 | 980,710 | -0.91(-2.98%) |
Nov 07, 2019 | 30.84 | 30.90 | 30.50 | 30.55 | 329,308 | -0.16(-0.53%) |
Nov 06, 2019 | 30.71 | 30.88 | 30.47 | 30.71 | 306,079 | -0.04(-0.14%) |
Nov 05, 2019 | 30.68 | 30.92 | 30.67 | 30.75 | 265,283 | +0.09(+0.30%) |
Nov 04, 2019 | 30.67 | 30.79 | 30.64 | 30.66 | 342,055 | +0.01(+0.02%) |
Nov 01, 2019 | 30.43 | 30.67 | 30.43 | 30.65 | 200,964 | +0.30(+0.98%) |
Oct 31, 2019 | 30.51 | 30.57 | 30.34 | 30.35 | 194,169 | -0.16(-0.51%) |
Oct 30, 2019 | 30.50 | 30.57 | 30.27 | 30.51 | 208,670 | +0.04(+0.12%) |
Oct 29, 2019 | 30.35 | 30.52 | 30.35 | 30.47 | 260,368 | +0.08(+0.28%) |
Oct 28, 2019 | 30.32 | 30.46 | 30.24 | 30.39 | 232,613 | +0.25(+0.84%) |
Oct 25, 2019 | 29.88 | 30.26 | 29.88 | 30.14 | 310,310 | +0.31(+1.04%) |
Oct 24, 2019 | 30.19 | 30.31 | 29.76 | 29.83 | 326,226 | -0.33(-1.10%) |
Oct 23, 2019 | 29.88 | 30.35 | 29.87 | 30.16 | 471,183 | +0.27(+0.92%) |
Oct 22, 2019 | 29.65 | 30.14 | 29.65 | 29.88 | 312,652 | -0.08(-0.26%) |
Oct 21, 2019 | 29.81 | 30.14 | 29.81 | 29.96 | 294,683 | +0.23(+0.76%) |
Oct 18, 2019 | 29.59 | 29.87 | 29.59 | 29.73 | 310,735 | +0.09(+0.31%) |
Oct 17, 2019 | 29.77 | 29.78 | 29.55 | 29.64 | 361,484 | -0.01(-0.04%) |
Oct 16, 2019 | 29.53 | 29.80 | 29.37 | 29.65 | 332,912 | +0.08(+0.28%) |
Oct 15, 2019 | 29.51 | 29.81 | 29.41 | 29.57 | 335,671 | +0.17(+0.57%) |
Oct 14, 2019 | 29.47 | 29.53 | 29.27 | 29.40 | 312,590 | -0.12(-0.40%) |
Oct 11, 2019 | 29.68 | 29.81 | 29.52 | 29.52 | 348,021 | +0.04(+0.12%) |
Oct 10, 2019 | 29.47 | 29.60 | 29.40 | 29.48 | 251,517 | +0.01(+0.05%) |
Oct 09, 2019 | 29.40 | 29.67 | 29.32 | 29.47 | 291,834 | +0.23(+0.79%) |
Oct 08, 2019 | 29.39 | 29.48 | 29.23 | 29.24 | 214,792 | -0.27(-0.90%) |
Oct 07, 2019 | 29.28 | 29.58 | 29.05 | 29.51 | 293,811 | +0.22(+0.74%) |
Oct 04, 2019 | 29.15 | 29.33 | 28.96 | 29.29 | 251,111 | +0.22(+0.75%) |
Oct 03, 2019 | 28.92 | 29.18 | 28.70 | 29.07 | 376,019 | +0.11(+0.39%) |
Oct 02, 2019 | 29.74 | 29.84 | 28.78 | 28.96 | 733,091 | -0.93(-3.10%) |
Oct 01, 2019 | 30.42 | 30.45 | 29.84 | 29.88 | 374,304 | -0.44(-1.43%) |
Sep 30, 2019 | 30.50 | 30.57 | 30.29 | 30.32 | 185,329 | -0.08(-0.25%) |
Sep 27, 2019 | 30.76 | 30.76 | 30.32 | 30.40 | 221,895 | -0.27(-0.87%) |
Sep 26, 2019 | 30.42 | 30.80 | 30.41 | 30.66 | 193,508 | +0.19(+0.62%) |
Sep 25, 2019 | 30.35 | 30.57 | 30.24 | 30.47 | 221,669 | +0.06(+0.21%) |
Sep 24, 2019 | 30.77 | 30.81 | 30.35 | 30.41 | 306,677 | -0.36(-1.16%) |
Sep 23, 2019 | 30.87 | 31.11 | 30.67 | 30.77 | 365,505 | -0.34(-1.11%) |
Sep 20, 2019 | 30.82 | 31.12 | 30.74 | 31.11 | 489,538 | +0.31(+1.00%) |
Sep 19, 2019 | 30.87 | 31.01 | 30.64 | 30.80 | 284,425 | -0.05(-0.16%) |
Sep 18, 2019 | 30.40 | 30.87 | 30.30 | 30.85 | 357,537 | +0.48(+1.58%) |
Sep 17, 2019 | 30.24 | 30.47 | 30.21 | 30.37 | 562,534 | +0.11(+0.37%) |
Sep 16, 2019 | 30.30 | 30.35 | 30.11 | 30.26 | 578,295 | +0.02(+0.07%) |
Sep 13, 2019 | 30.17 | 30.42 | 30.14 | 30.24 | 435,010 | +0.08(+0.28%) |
Sep 12, 2019 | 30.06 | 30.17 | 30.06 | 30.16 | 331,067 | +0.10(+0.33%) |
Sep 11, 2019 | 30.17 | 30.25 | 30.03 | 30.06 | 392,224 | -0.11(-0.37%) |
Sep 10, 2019 | 30.13 | 30.17 | 30.06 | 30.17 | 334,311 | +0.02(+0.07%) |
Sep 09, 2019 | 30.17 | 30.20 | 30.07 | 30.15 | 279,377 | -0.06(-0.19%) |
Sep 06, 2019 | 30.20 | 30.26 | 30.07 | 30.20 | 327,618 | -0.01(-0.05%) |
Sep 05, 2019 | 30.39 | 30.48 | 30.01 | 30.22 | 460,510 | -0.01(-0.05%) |
Sep 04, 2019 | 30.27 | 30.27 | 30.07 | 30.23 | 307,435 | -0.03(-0.12%) |
Sep 03, 2019 | 30.62 | 30.78 | 30.10 | 30.27 | 454,473 | -0.54(-1.75%) |
Aug 30, 2019 | 30.80 | 30.94 | 30.67 | 30.81 | 381,314 | +0.15(+0.50%) |
Aug 29, 2019 | 30.62 | 30.78 | 30.59 | 30.65 | 296,381 | +0.15(+0.48%) |
Aug 28, 2019 | 30.10 | 30.52 | 30.03 | 30.50 | 248,400 | +0.39(+1.30%) |
Aug 27, 2019 | 30.55 | 30.69 | 29.98 | 30.11 | 384,910 | -0.43(-1.39%) |
Aug 26, 2019 | 30.39 | 30.54 | 30.23 | 30.54 | 323,531 | +0.28(+0.92%) |
Aug 23, 2019 | 30.44 | 30.49 | 30.13 | 30.26 | 270,199 | -0.20(-0.64%) |
Aug 22, 2019 | 30.50 | 30.66 | 30.32 | 30.46 | 256,188 | -0.04(-0.14%) |
Aug 21, 2019 | 30.44 | 30.54 | 30.09 | 30.50 | 256,640 | +0.14(+0.46%) |
Aug 20, 2019 | 30.02 | 30.41 | 30.00 | 30.36 | 290,270 | +0.27(+0.91%) |
Aug 19, 2019 | 30.10 | 30.29 | 29.88 | 30.09 | 370,102 | +0.07(+0.22%) |
Aug 16, 2019 | 29.60 | 30.04 | 29.60 | 30.02 | 422,841 | +0.50(+1.70%) |
Aug 15, 2019 | 29.37 | 29.83 | 29.34 | 29.52 | 420,745 | +0.12(+0.40%) |
Aug 14, 2019 | 29.19 | 29.57 | 29.19 | 29.40 | 412,632 | -0.10(-0.33%) |
Aug 13, 2019 | 29.57 | 30.00 | 29.43 | 29.50 | 348,302 | -0.06(-0.19%) |
Aug 12, 2019 | 28.89 | 29.67 | 28.75 | 29.55 | 353,475 | +0.57(+1.97%) |
Aug 09, 2019 | 29.18 | 29.57 | 28.88 | 28.98 | 416,943 | -0.69(-2.32%) |
Aug 08, 2019 | 29.14 | 29.76 | 29.09 | 29.67 | 534,352 | +0.68(+2.35%) |
Aug 07, 2019 | 28.96 | 29.08 | 28.59 | 28.99 | 281,943 | -0.14(-0.48%) |
Aug 06, 2019 | 28.59 | 29.16 | 28.57 | 29.13 | 410,261 | +0.70(+2.47%) |
Aug 05, 2019 | 29.38 | 29.38 | 28.02 | 28.43 | 931,804 | -1.22(-4.10%) |
Aug 02, 2019 | 29.71 | 29.84 | 29.49 | 29.64 | 317,239 | -0.07(-0.23%) |
Aug 01, 2019 | 29.51 | 29.83 | 29.50 | 29.71 | 489,386 | +0.03(+0.12%) |
Jul 31, 2019 | 29.48 | 29.73 | 29.41 | 29.68 | 522,069 | +0.08(+0.26%) |
Jul 30, 2019 | 29.02 | 29.61 | 29.00 | 29.60 | 408,267 | +0.55(+1.89%) |
Jul 29, 2019 | 29.19 | 29.19 | 28.96 | 29.05 | 246,848 | -0.08(-0.26%) |
Jul 26, 2019 | 28.87 | 29.14 | 28.87 | 29.13 | 184,876 | +0.24(+0.82%) |
Jul 25, 2019 | 29.03 | 29.11 | 28.87 | 28.89 | 267,577 | -0.03(-0.10%) |
Jul 24, 2019 | 28.77 | 28.98 | 28.66 | 28.92 | 209,064 | +0.15(+0.51%) |
Jul 23, 2019 | 28.53 | 28.79 | 28.50 | 28.78 | 304,315 | +0.29(+1.02%) |
Jul 22, 2019 | 28.98 | 29.08 | 28.41 | 28.48 | 574,019 | -0.53(-1.82%) |
Jul 19, 2019 | 29.18 | 29.30 | 29.00 | 29.01 | 193,652 | -0.15(-0.50%) |
Jul 18, 2019 | 29.00 | 29.16 | 28.84 | 29.16 | 192,060 | +0.23(+0.79%) |
Jul 17, 2019 | 29.16 | 29.21 | 28.82 | 28.93 | 396,360 | -0.34(-1.18%) |
Jul 16, 2019 | 29.47 | 29.63 | 29.27 | 29.27 | 393,191 | -0.19(-0.63%) |
Jul 15, 2019 | 29.20 | 29.55 | 29.20 | 29.46 | 545,164 | +0.30(+1.02%) |
Jul 12, 2019 | 29.05 | 29.25 | 28.98 | 29.16 | 366,926 | +0.20(+0.69%) |
Jul 11, 2019 | 28.97 | 29.10 | 28.86 | 28.96 | 359,706 | -0.01(-0.05%) |
Jul 10, 2019 | 28.85 | 29.05 | 28.77 | 28.98 | 279,075 | +0.20(+0.70%) |
Jul 09, 2019 | 28.80 | 28.86 | 28.77 | 28.77 | 248,464 | -0.10(-0.34%) |
Jul 08, 2019 | 28.67 | 28.87 | 28.67 | 28.87 | 323,362 | +0.18(+0.63%) |
Jul 05, 2019 | 28.64 | 28.73 | 28.56 | 28.69 | 212,233 | +0.07(+0.24%) |
Jul 03, 2019 | 28.70 | 28.71 | 28.57 | 28.62 | 210,642 | +0.03(+0.10%) |
Jul 02, 2019 | 28.53 | 28.59 | 28.48 | 28.59 | 202,876 | +0.10(+0.34%) |
Jul 01, 2019 | 28.64 | 28.64 | 28.40 | 28.50 | 249,440 | +0.06(+0.19%) |
Jun 28, 2019 | 28.35 | 28.44 | 28.26 | 28.44 | 238,834 | +0.22(+0.78%) |
Jun 27, 2019 | 28.37 | 28.46 | 28.19 | 28.22 | 287,659 | -0.04(-0.13%) |
Jun 26, 2019 | 28.38 | 28.54 | 28.26 | 28.26 | 291,076 | -0.01(-0.05%) |
Jun 25, 2019 | 28.69 | 28.69 | 28.26 | 28.27 | 342,334 | -0.32(-1.11%) |
Jun 24, 2019 | 28.43 | 28.68 | 28.35 | 28.59 | 311,293 | +0.32(+1.12%) |
Jun 21, 2019 | 28.22 | 28.27 | 28.04 | 28.27 | 378,357 | +0.03(+0.10%) |
Jun 20, 2019 | 28.73 | 28.76 | 28.03 | 28.25 | 575,547 | -0.44(-1.54%) |
Jun 19, 2019 | 28.65 | 28.82 | 28.60 | 28.69 | 221,382 | +0.13(+0.46%) |
Jun 18, 2019 | 28.53 | 28.64 | 28.44 | 28.55 | 249,538 | +0.15(+0.53%) |
Jun 17, 2019 | 28.71 | 28.71 | 28.40 | 28.40 | 373,565 | -0.19(-0.67%) |
Jun 14, 2019 | 28.45 | 28.62 | 28.35 | 28.60 | 332,689 | +0.19(+0.67%) |
Jun 13, 2019 | 28.19 | 28.53 | 28.12 | 28.40 | 317,412 | +0.25(+0.90%) |
Jun 12, 2019 | 27.88 | 28.17 | 27.82 | 28.15 | 351,549 | +0.35(+1.25%) |
Jun 11, 2019 | 27.81 | 27.95 | 27.77 | 27.80 | 349,458 | -0.01(-0.02%) |
Jun 10, 2019 | 27.93 | 27.93 | 27.76 | 27.81 | 440,302 | +0.01(+0.02%) |
Jun 07, 2019 | 27.91 | 27.94 | 27.74 | 27.80 | 459,859 | -0.08(-0.27%) |
Jun 06, 2019 | 27.84 | 27.91 | 27.41 | 27.88 | 221,687 | +0.01(+0.02%) |
Jun 05, 2019 | 27.82 | 27.88 | 27.67 | 27.87 | 187,687 | +0.06(+0.22%) |
Jun 04, 2019 | 27.58 | 27.82 | 27.52 | 27.81 | 240,381 | +0.36(+1.32%) |
Jun 03, 2019 | 27.10 | 27.50 | 27.09 | 27.45 | 272,356 | +0.33(+1.21%) |
May 31, 2019 | 27.36 | 27.36 | 27.11 | 27.12 | 455,620 | -0.41(-1.49%) |
May 30, 2019 | 27.71 | 27.74 | 27.49 | 27.53 | 215,337 | -0.05(-0.20%) |
May 29, 2019 | 27.68 | 27.68 | 27.45 | 27.58 | 345,974 | -0.16(-0.59%) |
May 28, 2019 | 27.82 | 27.91 | 27.66 | 27.75 | 336,023 | -0.06(-0.22%) |
May 24, 2019 | 27.82 | 27.95 | 27.72 | 27.81 | 243,962 | +0.01(+0.05%) |
May 23, 2019 | 27.80 | 28.02 | 27.73 | 27.80 | 309,039 | -0.23(-0.81%) |
May 22, 2019 | 27.88 | 28.04 | 27.84 | 28.02 | 276,023 | +0.13(+0.47%) |
May 21, 2019 | 27.80 | 27.91 | 27.79 | 27.89 | 378,607 | +0.10(+0.34%) |
May 20, 2019 | 27.60 | 27.88 | 27.57 | 27.80 | 241,022 | +0.18(+0.67%) |
May 17, 2019 | 27.46 | 27.81 | 27.46 | 27.61 | 347,306 | -0.04(-0.15%) |
May 16, 2019 | 27.69 | 27.92 | 27.31 | 27.65 | 454,127 | -0.01(-0.05%) |
May 15, 2019 | 27.40 | 27.68 | 27.34 | 27.67 | 326,975 | +0.11(+0.40%) |
May 14, 2019 | 27.30 | 27.67 | 27.29 | 27.56 | 316,613 | +0.38(+1.40%) |
May 13, 2019 | 27.29 | 27.38 | 26.96 | 27.18 | 430,453 | -0.39(-1.41%) |
May 10, 2019 | 27.23 | 27.60 | 27.03 | 27.56 | 495,480 | +0.59(+2.17%) |
May 09, 2019 | 26.92 | 26.98 | 26.72 | 26.98 | 298,148 | +0.01(+0.05%) |
May 08, 2019 | 27.01 | 27.20 | 26.92 | 26.96 | 295,171 | -0.05(-0.18%) |
May 07, 2019 | 27.20 | 27.32 | 26.81 | 27.01 | 466,333 | -0.18(-0.65%) |
May 06, 2019 | 26.92 | 27.22 | 26.89 | 27.19 | 252,373 | -0.01(-0.05%) |
May 03, 2019 | 26.93 | 27.28 | 26.92 | 27.20 | 364,449 | +0.27(+1.01%) |
May 02, 2019 | 26.70 | 27.01 | 26.70 | 26.93 | 309,326 | +0.19(+0.71%) |
May 01, 2019 | 26.82 | 26.89 | 26.71 | 26.74 | 281,452 | -0.13(-0.48%) |
Apr 30, 2019 | 26.75 | 26.88 | 26.60 | 26.87 | 310,514 | +0.14(+0.51%) |
Apr 29, 2019 | 26.59 | 26.81 | 26.56 | 26.73 | 307,770 | +0.22(+0.82%) |
Apr 26, 2019 | 26.37 | 26.55 | 26.31 | 26.52 | 343,589 | +0.16(+0.59%) |
Apr 25, 2019 | 26.24 | 26.46 | 26.13 | 26.36 | 251,042 | +0.14(+0.52%) |
Apr 24, 2019 | 26.32 | 26.43 | 26.21 | 26.22 | 283,177 | -0.04(-0.16%) |
Apr 23, 2019 | 26.13 | 26.30 | 26.07 | 26.26 | 176,771 | +0.15(+0.57%) |
Apr 22, 2019 | 26.00 | 26.18 | 26.00 | 26.11 | 241,285 | +0.08(+0.31%) |
Apr 18, 2019 | 26.09 | 26.15 | 25.95 | 26.03 | 193,755 | -0.05(-0.18%) |
Apr 17, 2019 | 26.30 | 26.30 | 26.06 | 26.08 | 228,620 | -0.14(-0.52%) |
Apr 16, 2019 | 26.07 | 26.24 | 26.02 | 26.22 | 363,472 | +0.21(+0.81%) |
Apr 15, 2019 | 26.07 | 26.09 | 25.92 | 26.01 | 261,458 | +0.01(+0.03%) |
Apr 12, 2019 | 25.96 | 26.05 | 25.90 | 26.00 | 229,166 | +0.10(+0.39%) |
Apr 11, 2019 | 25.79 | 25.96 | 25.77 | 25.90 | 299,534 | +0.14(+0.55%) |
Apr 10, 2019 | 25.69 | 25.77 | 25.67 | 25.76 | 221,119 | +0.12(+0.45%) |
Apr 09, 2019 | 25.79 | 25.81 | 25.61 | 25.64 | 280,072 | -0.15(-0.58%) |
Apr 08, 2019 | 25.67 | 25.80 | 25.54 | 25.79 | 327,829 | +0.12(+0.45%) |
Apr 05, 2019 | 25.43 | 25.69 | 25.40 | 25.67 | 321,748 | +0.28(+1.12%) |
Apr 04, 2019 | 25.46 | 25.57 | 25.25 | 25.39 | 307,486 | -0.08(-0.32%) |
Apr 03, 2019 | 25.55 | 25.64 | 25.40 | 25.47 | 256,818 | +0.01(+0.03%) |
Apr 02, 2019 | 25.48 | 25.67 | 25.29 | 25.46 | 293,920 | +0.01(+0.03%) |