Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.31 | 21.56 | 20.55 | 20.77 | 416,906 | -1.17(-5.35%) |
Apr 29, 2020 | 19.21 | 22.75 | 18.30 | 21.95 | 628,533 | +2.62(+13.53%) |
Apr 28, 2020 | 19.41 | 19.58 | 18.74 | 19.33 | 202,012 | +0.61(+3.26%) |
Apr 27, 2020 | 17.52 | 18.87 | 17.35 | 18.72 | 287,834 | +1.49(+8.64%) |
Apr 24, 2020 | 17.08 | 17.40 | 16.65 | 17.23 | 179,235 | +0.21(+1.25%) |
Apr 23, 2020 | 16.96 | 17.42 | 16.74 | 17.02 | 187,693 | +0.14(+0.82%) |
Apr 22, 2020 | 17.14 | 17.14 | 16.65 | 16.88 | 238,006 | +0.14(+0.83%) |
Apr 21, 2020 | 16.01 | 16.83 | 15.79 | 16.74 | 236,055 | +0.07(+0.44%) |
Apr 20, 2020 | 16.26 | 17.17 | 15.97 | 16.67 | 217,183 | -0.18(-1.04%) |
Apr 17, 2020 | 16.17 | 16.96 | 15.46 | 16.84 | 373,290 | +1.29(+8.32%) |
Apr 16, 2020 | 16.53 | 17.70 | 14.89 | 15.55 | 378,296 | -1.04(-6.29%) |
Apr 15, 2020 | 16.53 | 16.89 | 16.51 | 16.59 | 312,021 | -0.82(-4.72%) |
Apr 14, 2020 | 18.21 | 18.43 | 16.90 | 17.42 | 278,354 | -0.29(-1.62%) |
Apr 13, 2020 | 19.01 | 19.28 | 17.57 | 17.70 | 187,502 | -1.33(-6.99%) |
Apr 09, 2020 | 18.30 | 19.20 | 17.48 | 19.04 | 322,234 | +1.42(+8.08%) |
Apr 08, 2020 | 16.78 | 17.69 | 16.52 | 17.61 | 421,960 | +1.04(+6.31%) |
Apr 07, 2020 | 16.61 | 16.92 | 16.29 | 16.57 | 453,436 | +0.71(+4.49%) |
Apr 06, 2020 | 15.90 | 16.30 | 15.57 | 15.85 | 219,807 | +0.74(+4.89%) |
Apr 03, 2020 | 16.64 | 16.88 | 14.81 | 15.12 | 412,555 | -1.73(-10.26%) |
Apr 02, 2020 | 16.33 | 17.33 | 16.23 | 16.84 | 371,023 | +0.37(+2.24%) |
Apr 01, 2020 | 16.07 | 16.58 | 15.69 | 16.47 | 541,882 | -0.45(-2.68%) |
Mar 31, 2020 | 16.35 | 16.98 | 16.08 | 16.93 | 453,762 | +0.40(+2.40%) |
Mar 30, 2020 | 16.63 | 16.95 | 15.97 | 16.53 | 242,959 | +0.06(+0.34%) |
Mar 27, 2020 | 16.52 | 17.23 | 15.80 | 16.47 | 438,408 | -1.00(-5.71%) |
Mar 26, 2020 | 15.76 | 17.49 | 15.25 | 17.47 | 364,513 | +1.87(+11.97%) |
Mar 25, 2020 | 15.75 | 16.10 | 14.48 | 15.61 | 574,960 | -0.07(-0.47%) |
Mar 24, 2020 | 14.22 | 15.92 | 13.65 | 15.68 | 449,168 | +2.14(+15.85%) |
Mar 23, 2020 | 14.38 | 14.66 | 12.30 | 13.53 | 523,087 | -0.81(-5.67%) |
Mar 20, 2020 | 15.08 | 15.49 | 14.14 | 14.35 | 809,643 | -0.89(-5.83%) |
Mar 19, 2020 | 14.57 | 15.33 | 13.53 | 15.24 | 914,500 | +0.43(+2.94%) |
Mar 18, 2020 | 16.11 | 16.91 | 14.61 | 14.80 | 500,062 | -2.31(-13.51%) |
Mar 17, 2020 | 16.18 | 17.11 | 14.98 | 17.11 | 742,943 | +1.17(+7.37%) |
Mar 16, 2020 | 16.59 | 17.37 | 15.83 | 15.94 | 385,757 | -2.71(-14.53%) |
Mar 13, 2020 | 18.03 | 18.69 | 16.95 | 18.65 | 392,761 | +1.65(+9.74%) |
Mar 12, 2020 | 17.62 | 18.28 | 16.60 | 16.99 | 483,538 | -1.74(-9.28%) |
Mar 11, 2020 | 20.10 | 20.22 | 18.56 | 18.73 | 373,925 | -1.90(-9.23%) |
Mar 10, 2020 | 21.08 | 21.17 | 19.68 | 20.63 | 293,486 | +0.24(+1.18%) |
Mar 09, 2020 | 21.70 | 22.05 | 20.38 | 20.39 | 358,327 | -2.63(-11.41%) |
Mar 06, 2020 | 22.15 | 23.57 | 22.15 | 23.02 | 528,621 | -0.10(-0.44%) |
Mar 05, 2020 | 23.53 | 23.80 | 22.80 | 23.12 | 459,729 | -1.08(-4.47%) |
Mar 04, 2020 | 24.20 | 24.30 | 23.59 | 24.20 | 273,501 | +0.31(+1.28%) |
Mar 03, 2020 | 24.06 | 24.44 | 23.57 | 23.90 | 496,494 | -0.27(-1.11%) |
Mar 02, 2020 | 23.16 | 24.23 | 22.79 | 24.17 | 237,056 | +1.15(+4.98%) |
Feb 28, 2020 | 22.75 | 23.56 | 22.48 | 23.02 | 633,653 | -0.35(-1.48%) |
Feb 27, 2020 | 23.39 | 24.05 | 22.76 | 23.37 | 414,125 | -0.30(-1.27%) |
Feb 26, 2020 | 23.48 | 23.69 | 23.32 | 23.67 | 307,162 | +0.37(+1.59%) |
Feb 25, 2020 | 24.10 | 24.18 | 23.09 | 23.30 | 370,018 | -0.80(-3.34%) |
Feb 24, 2020 | 23.93 | 24.27 | 23.58 | 24.10 | 112,860 | -0.66(-2.65%) |
Feb 21, 2020 | 24.95 | 24.95 | 24.59 | 24.76 | 100,921 | -0.28(-1.11%) |
Feb 20, 2020 | 24.97 | 25.18 | 24.73 | 25.03 | 143,625 | +0.03(+0.11%) |
Feb 19, 2020 | 25.11 | 25.21 | 25.00 | 25.01 | 114,795 | -0.03(-0.11%) |
Feb 18, 2020 | 25.56 | 25.60 | 24.98 | 25.03 | 90,935 | -0.63(-2.45%) |
Feb 14, 2020 | 25.94 | 26.12 | 25.62 | 25.66 | 99,082 | -0.30(-1.14%) |
Feb 13, 2020 | 25.55 | 25.99 | 25.55 | 25.96 | 94,606 | +0.27(+1.04%) |
Feb 12, 2020 | 25.85 | 25.89 | 25.55 | 25.69 | 102,217 | +0.01(+0.04%) |
Feb 11, 2020 | 25.55 | 25.99 | 25.55 | 25.68 | 94,352 | +0.27(+1.05%) |
Feb 10, 2020 | 25.39 | 25.50 | 25.29 | 25.41 | 187,476 | -0.18(-0.69%) |
Feb 07, 2020 | 26.04 | 26.06 | 25.51 | 25.59 | 114,334 | -0.59(-2.26%) |
Feb 06, 2020 | 26.38 | 26.38 | 25.99 | 26.18 | 140,999 | +0.00(+0.00%) |
Feb 05, 2020 | 25.89 | 26.28 | 25.77 | 26.18 | 171,590 | +0.52(+2.02%) |
Feb 04, 2020 | 25.97 | 25.99 | 25.65 | 25.66 | 175,964 | +0.15(+0.58%) |
Feb 03, 2020 | 25.31 | 25.63 | 25.27 | 25.52 | 197,110 | +0.42(+1.66%) |
Jan 31, 2020 | 25.73 | 25.79 | 24.99 | 25.10 | 207,359 | -0.85(-3.28%) |
Jan 30, 2020 | 25.62 | 25.98 | 25.52 | 25.95 | 174,713 | +0.14(+0.54%) |
Jan 29, 2020 | 26.19 | 26.31 | 25.65 | 25.81 | 372,978 | -0.39(-1.48%) |
Jan 28, 2020 | 26.42 | 26.61 | 26.17 | 26.20 | 199,519 | -0.15(-0.56%) |
Jan 27, 2020 | 26.17 | 26.63 | 26.12 | 26.35 | 203,888 | -0.41(-1.52%) |
Jan 24, 2020 | 28.54 | 28.54 | 26.58 | 26.75 | 288,378 | -0.52(-1.90%) |
Jan 23, 2020 | 27.17 | 27.41 | 26.77 | 27.27 | 334,469 | +0.10(+0.37%) |
Jan 22, 2020 | 27.23 | 27.48 | 27.11 | 27.17 | 131,165 | -0.06(-0.20%) |
Jan 21, 2020 | 27.73 | 27.73 | 27.18 | 27.23 | 153,173 | -0.65(-2.32%) |
Jan 17, 2020 | 28.14 | 28.20 | 27.76 | 27.87 | 175,125 | +0.01(+0.03%) |
Jan 16, 2020 | 27.80 | 28.03 | 27.76 | 27.86 | 211,496 | +0.22(+0.80%) |
Jan 15, 2020 | 27.48 | 27.64 | 27.35 | 27.64 | 196,760 | -0.01(-0.03%) |
Jan 14, 2020 | 27.57 | 28.01 | 27.34 | 27.65 | 228,519 | +0.07(+0.27%) |
Jan 13, 2020 | 27.71 | 27.71 | 27.40 | 27.58 | 183,070 | +0.01(+0.03%) |
Jan 10, 2020 | 28.07 | 28.10 | 27.45 | 27.57 | 217,311 | -0.58(-2.07%) |
Jan 09, 2020 | 28.36 | 28.47 | 27.88 | 28.15 | 307,787 | +0.35(+1.26%) |
Jan 08, 2020 | 27.36 | 27.93 | 27.19 | 27.80 | 371,842 | +0.55(+2.04%) |
Jan 07, 2020 | 27.69 | 27.91 | 27.18 | 27.24 | 222,884 | -0.63(-2.26%) |
Jan 06, 2020 | 27.76 | 27.93 | 27.33 | 27.87 | 179,847 | -0.12(-0.43%) |
Jan 03, 2020 | 27.97 | 28.22 | 27.36 | 27.99 | 208,225 | -0.25(-0.88%) |
Jan 02, 2020 | 28.30 | 28.39 | 28.04 | 28.24 | 177,535 | -0.02(-0.07%) |
Dec 31, 2019 | 28.19 | 28.53 | 28.18 | 28.26 | 177,721 | +0.00(+0.00%) |
Dec 30, 2019 | 28.15 | 28.42 | 27.98 | 28.26 | 157,932 | +0.25(+0.89%) |
Dec 27, 2019 | 28.49 | 28.49 | 28.01 | 28.01 | 174,259 | -0.32(-1.14%) |
Dec 26, 2019 | 28.22 | 28.35 | 28.16 | 28.34 | 90,580 | +0.12(+0.43%) |
Dec 24, 2019 | 28.28 | 28.52 | 28.11 | 28.22 | 54,949 | -0.03(-0.10%) |
Dec 23, 2019 | 28.80 | 29.05 | 28.18 | 28.24 | 183,761 | -0.43(-1.52%) |
Dec 20, 2019 | 28.62 | 28.71 | 28.43 | 28.68 | 1,207,705 | +0.18(+0.65%) |
Dec 19, 2019 | 28.61 | 28.61 | 28.36 | 28.49 | 165,527 | -0.04(-0.13%) |
Dec 18, 2019 | 28.66 | 28.66 | 28.48 | 28.53 | 193,822 | -0.07(-0.26%) |
Dec 17, 2019 | 28.39 | 28.64 | 28.30 | 28.60 | 157,101 | +0.15(+0.52%) |
Dec 16, 2019 | 28.39 | 28.65 | 28.30 | 28.46 | 184,828 | +0.38(+1.35%) |
Dec 13, 2019 | 27.93 | 28.25 | 27.83 | 28.08 | 259,064 | +0.15(+0.53%) |
Dec 12, 2019 | 27.32 | 28.06 | 27.32 | 27.93 | 282,824 | +0.66(+2.41%) |
Dec 11, 2019 | 27.27 | 27.41 | 27.08 | 27.27 | 209,069 | +0.04(+0.14%) |
Dec 10, 2019 | 27.23 | 27.48 | 27.01 | 27.24 | 218,303 | -0.17(-0.62%) |
Dec 09, 2019 | 27.59 | 27.70 | 27.35 | 27.41 | 222,002 | -0.25(-0.92%) |
Dec 06, 2019 | 27.73 | 28.10 | 27.53 | 27.66 | 289,027 | +0.16(+0.57%) |
Dec 05, 2019 | 27.49 | 27.56 | 27.31 | 27.50 | 216,860 | +0.19(+0.71%) |
Dec 04, 2019 | 27.23 | 27.61 | 27.23 | 27.31 | 227,050 | +0.28(+1.03%) |
Dec 03, 2019 | 26.91 | 27.07 | 26.71 | 27.03 | 157,347 | -0.21(-0.78%) |
Dec 02, 2019 | 27.64 | 27.74 | 27.17 | 27.24 | 192,254 | -0.26(-0.94%) |
Nov 29, 2019 | 27.42 | 27.65 | 27.19 | 27.50 | 89,239 | +0.00(+0.00%) |
Nov 27, 2019 | 27.63 | 27.73 | 27.48 | 27.50 | 130,343 | -0.03(-0.10%) |
Nov 26, 2019 | 27.56 | 27.73 | 27.23 | 27.53 | 212,758 | -0.06(-0.23%) |
Nov 25, 2019 | 27.24 | 27.75 | 27.11 | 27.60 | 303,468 | +0.46(+1.70%) |
Nov 22, 2019 | 27.33 | 27.33 | 26.94 | 27.13 | 199,138 | +0.05(+0.17%) |
Nov 21, 2019 | 27.39 | 27.39 | 26.87 | 27.09 | 211,875 | -0.12(-0.44%) |
Nov 20, 2019 | 27.56 | 27.65 | 27.11 | 27.21 | 274,485 | -0.41(-1.47%) |
Nov 19, 2019 | 27.36 | 27.70 | 27.23 | 27.61 | 232,277 | +0.31(+1.15%) |
Nov 18, 2019 | 26.88 | 27.33 | 26.62 | 27.30 | 245,522 | +0.25(+0.92%) |
Nov 15, 2019 | 27.27 | 27.48 | 27.01 | 27.05 | 368,747 | -0.04(-0.14%) |
Nov 14, 2019 | 27.07 | 27.22 | 26.87 | 27.09 | 180,418 | +0.03(+0.10%) |
Nov 13, 2019 | 27.11 | 27.24 | 26.95 | 27.06 | 149,833 | -0.41(-1.48%) |
Nov 12, 2019 | 27.43 | 27.60 | 27.26 | 27.47 | 169,258 | +0.08(+0.30%) |
Nov 11, 2019 | 27.03 | 27.41 | 27.01 | 27.38 | 224,116 | +0.22(+0.82%) |
Nov 08, 2019 | 27.19 | 27.24 | 26.89 | 27.16 | 220,015 | -0.08(-0.31%) |
Nov 07, 2019 | 27.46 | 27.58 | 27.08 | 27.24 | 201,164 | +0.06(+0.24%) |
Nov 06, 2019 | 27.36 | 27.62 | 26.96 | 27.18 | 185,320 | -0.19(-0.71%) |
Nov 05, 2019 | 26.99 | 27.67 | 26.99 | 27.37 | 422,762 | +0.54(+2.00%) |
Nov 04, 2019 | 26.79 | 26.87 | 26.62 | 26.84 | 438,396 | +0.40(+1.50%) |
Nov 01, 2019 | 25.89 | 26.62 | 25.89 | 26.44 | 548,091 | +0.55(+2.14%) |
Oct 31, 2019 | 26.15 | 26.21 | 25.61 | 25.89 | 279,389 | -0.45(-1.72%) |
Oct 30, 2019 | 26.37 | 26.55 | 25.92 | 26.34 | 222,822 | -0.18(-0.70%) |
Oct 29, 2019 | 26.39 | 26.75 | 26.35 | 26.52 | 383,144 | +0.13(+0.49%) |
Oct 28, 2019 | 25.57 | 26.75 | 25.57 | 26.39 | 555,384 | +0.15(+0.56%) |
Oct 25, 2019 | 25.89 | 26.65 | 24.69 | 26.25 | 775,354 | +1.65(+6.73%) |
Oct 24, 2019 | 24.33 | 24.61 | 23.92 | 24.59 | 513,681 | +0.34(+1.41%) |
Oct 23, 2019 | 24.39 | 24.54 | 24.05 | 24.25 | 288,155 | -0.26(-1.06%) |
Oct 22, 2019 | 23.90 | 24.59 | 23.74 | 24.51 | 332,665 | +0.55(+2.32%) |
Oct 21, 2019 | 24.03 | 24.30 | 23.78 | 23.95 | 139,261 | +0.25(+1.05%) |
Oct 18, 2019 | 23.57 | 23.81 | 23.44 | 23.70 | 148,840 | -0.01(-0.04%) |
Oct 17, 2019 | 23.44 | 23.80 | 23.35 | 23.71 | 346,224 | +0.43(+1.83%) |
Oct 16, 2019 | 23.17 | 23.57 | 23.17 | 23.29 | 226,666 | +0.10(+0.44%) |
Oct 15, 2019 | 22.99 | 23.48 | 22.99 | 23.19 | 164,655 | +0.22(+0.97%) |
Oct 14, 2019 | 22.66 | 22.97 | 22.59 | 22.96 | 102,481 | +0.13(+0.57%) |
Oct 11, 2019 | 22.90 | 23.39 | 22.82 | 22.83 | 176,207 | +0.31(+1.40%) |
Oct 10, 2019 | 22.49 | 22.74 | 22.45 | 22.52 | 102,587 | +0.14(+0.62%) |
Oct 09, 2019 | 22.64 | 22.74 | 22.29 | 22.38 | 91,141 | -0.03(-0.12%) |
Oct 08, 2019 | 22.80 | 22.80 | 22.32 | 22.41 | 127,853 | -0.70(-3.04%) |
Oct 07, 2019 | 22.93 | 23.31 | 22.81 | 23.11 | 268,770 | +0.06(+0.28%) |
Oct 04, 2019 | 22.72 | 23.05 | 22.49 | 23.05 | 191,134 | +0.34(+1.51%) |
Oct 03, 2019 | 22.67 | 22.79 | 22.33 | 22.71 | 150,445 | +0.05(+0.20%) |
Oct 02, 2019 | 22.68 | 22.83 | 22.40 | 22.66 | 157,547 | -0.23(-1.01%) |
Oct 01, 2019 | 23.64 | 23.93 | 22.69 | 22.89 | 209,917 | -0.51(-2.17%) |
Sep 30, 2019 | 23.65 | 23.70 | 23.34 | 23.40 | 176,138 | -0.15(-0.65%) |
Sep 27, 2019 | 23.76 | 24.03 | 23.40 | 23.55 | 125,259 | +0.05(+0.22%) |
Sep 26, 2019 | 23.78 | 23.83 | 23.44 | 23.50 | 123,712 | -0.28(-1.17%) |
Sep 25, 2019 | 23.25 | 23.85 | 22.94 | 23.78 | 168,623 | +0.58(+2.51%) |
Sep 24, 2019 | 23.65 | 23.65 | 22.97 | 23.20 | 111,572 | -0.45(-1.92%) |
Sep 23, 2019 | 23.66 | 23.80 | 23.41 | 23.65 | 139,147 | -0.13(-0.54%) |
Sep 20, 2019 | 23.77 | 24.18 | 23.41 | 23.78 | 646,741 | +0.06(+0.27%) |
Sep 19, 2019 | 24.05 | 24.43 | 23.69 | 23.71 | 129,978 | -0.33(-1.38%) |
Sep 18, 2019 | 23.72 | 24.11 | 23.70 | 24.05 | 210,486 | +0.27(+1.13%) |
Sep 17, 2019 | 23.69 | 23.87 | 23.32 | 23.78 | 229,974 | +0.06(+0.27%) |
Sep 16, 2019 | 23.31 | 23.83 | 23.08 | 23.71 | 281,521 | +0.16(+0.67%) |
Sep 13, 2019 | 23.80 | 24.00 | 23.38 | 23.56 | 242,730 | +0.06(+0.24%) |
Sep 12, 2019 | 23.33 | 23.74 | 23.16 | 23.50 | 137,063 | -0.03(-0.12%) |
Sep 11, 2019 | 22.95 | 23.57 | 22.74 | 23.53 | 144,290 | +0.73(+3.20%) |
Sep 10, 2019 | 22.32 | 22.84 | 22.23 | 22.80 | 152,588 | +0.48(+2.15%) |
Sep 09, 2019 | 21.76 | 22.53 | 21.72 | 22.32 | 139,875 | +0.71(+3.30%) |
Sep 06, 2019 | 21.67 | 21.74 | 21.46 | 21.61 | 150,246 | +0.02(+0.09%) |
Sep 05, 2019 | 21.24 | 21.93 | 21.24 | 21.59 | 221,741 | +0.69(+3.32%) |
Sep 04, 2019 | 21.06 | 21.06 | 20.69 | 20.89 | 127,018 | +0.06(+0.27%) |
Sep 03, 2019 | 21.34 | 21.34 | 20.66 | 20.84 | 134,457 | -0.74(-3.43%) |
Aug 30, 2019 | 21.89 | 21.89 | 21.36 | 21.58 | 141,917 | -0.08(-0.38%) |
Aug 29, 2019 | 21.48 | 22.11 | 21.48 | 21.66 | 498,869 | +0.37(+1.74%) |
Aug 28, 2019 | 20.91 | 21.61 | 20.73 | 21.29 | 104,023 | +0.25(+1.19%) |
Aug 27, 2019 | 21.61 | 21.70 | 21.01 | 21.04 | 170,444 | -0.63(-2.90%) |
Aug 26, 2019 | 21.73 | 21.78 | 21.43 | 21.67 | 91,988 | +0.17(+0.77%) |
Aug 23, 2019 | 22.44 | 22.62 | 21.42 | 21.50 | 190,701 | -1.02(-4.52%) |
Aug 22, 2019 | 22.63 | 22.87 | 22.43 | 22.52 | 131,570 | -0.15(-0.65%) |
Aug 21, 2019 | 22.77 | 22.77 | 22.50 | 22.67 | 143,157 | +0.17(+0.74%) |
Aug 20, 2019 | 22.92 | 22.95 | 22.49 | 22.50 | 173,577 | -0.53(-2.29%) |
Aug 19, 2019 | 23.24 | 23.28 | 22.96 | 23.03 | 244,947 | +0.18(+0.81%) |
Aug 16, 2019 | 22.27 | 22.96 | 22.27 | 22.84 | 181,723 | +0.71(+3.22%) |
Aug 15, 2019 | 22.42 | 22.42 | 21.99 | 22.13 | 211,475 | -0.22(-0.99%) |
Aug 14, 2019 | 22.52 | 22.73 | 22.30 | 22.35 | 307,211 | -0.76(-3.28%) |
Aug 13, 2019 | 23.13 | 23.58 | 22.95 | 23.11 | 333,156 | -0.02(-0.08%) |
Aug 12, 2019 | 23.32 | 23.43 | 23.12 | 23.13 | 173,084 | -0.45(-1.92%) |
Aug 09, 2019 | 23.40 | 23.76 | 23.35 | 23.58 | 251,384 | +0.14(+0.59%) |
Aug 08, 2019 | 23.31 | 23.61 | 23.31 | 23.44 | 204,226 | +0.35(+1.52%) |
Aug 07, 2019 | 22.85 | 23.16 | 22.70 | 23.09 | 187,635 | -0.28(-1.19%) |
Aug 06, 2019 | 23.32 | 23.62 | 22.87 | 23.37 | 147,174 | +0.20(+0.88%) |
Aug 05, 2019 | 23.36 | 23.53 | 22.74 | 23.17 | 260,905 | -0.74(-3.09%) |
Aug 02, 2019 | 24.30 | 24.34 | 23.47 | 23.91 | 231,913 | -0.51(-2.08%) |
Aug 01, 2019 | 24.97 | 25.29 | 24.21 | 24.42 | 311,510 | -0.58(-2.33%) |
Jul 31, 2019 | 25.25 | 25.55 | 24.91 | 25.00 | 391,533 | -0.30(-1.17%) |
Jul 30, 2019 | 24.68 | 25.34 | 24.68 | 25.29 | 214,431 | +0.35(+1.41%) |
Jul 29, 2019 | 25.15 | 25.25 | 24.82 | 24.94 | 201,934 | -0.23(-0.92%) |
Jul 26, 2019 | 24.66 | 25.29 | 22.59 | 25.17 | 363,339 | +0.90(+3.69%) |
Jul 25, 2019 | 24.57 | 24.70 | 24.19 | 24.28 | 224,294 | -0.33(-1.35%) |
Jul 24, 2019 | 23.72 | 24.67 | 23.72 | 24.61 | 238,291 | +0.87(+3.66%) |
Jul 23, 2019 | 23.69 | 23.99 | 23.40 | 23.74 | 199,190 | +0.19(+0.82%) |
Jul 22, 2019 | 23.69 | 23.88 | 23.28 | 23.55 | 205,264 | -0.14(-0.59%) |
Jul 19, 2019 | 23.64 | 24.02 | 23.63 | 23.69 | 220,772 | -0.01(-0.04%) |
Jul 18, 2019 | 23.49 | 23.90 | 23.47 | 23.69 | 101,454 | +0.16(+0.67%) |
Jul 17, 2019 | 23.53 | 23.65 | 23.34 | 23.54 | 112,849 | -0.15(-0.62%) |
Jul 16, 2019 | 23.60 | 23.81 | 23.37 | 23.69 | 92,683 | +0.10(+0.43%) |
Jul 15, 2019 | 24.10 | 24.10 | 23.53 | 23.58 | 346,841 | -0.44(-1.85%) |
Jul 12, 2019 | 23.77 | 24.18 | 23.68 | 24.03 | 168,959 | +0.36(+1.52%) |
Jul 11, 2019 | 23.34 | 23.77 | 23.22 | 23.67 | 284,967 | +0.31(+1.35%) |
Jul 10, 2019 | 23.69 | 23.70 | 23.26 | 23.35 | 137,040 | -0.31(-1.33%) |
Jul 09, 2019 | 23.39 | 23.68 | 23.20 | 23.67 | 160,466 | +0.12(+0.51%) |
Jul 08, 2019 | 23.57 | 23.63 | 23.34 | 23.55 | 178,328 | -0.18(-0.78%) |
Jul 05, 2019 | 23.65 | 23.76 | 23.38 | 23.73 | 128,504 | +0.26(+1.10%) |
Jul 03, 2019 | 23.41 | 23.49 | 23.24 | 23.47 | 75,934 | +0.17(+0.71%) |
Jul 02, 2019 | 23.57 | 23.61 | 22.99 | 23.31 | 207,518 | -0.32(-1.37%) |
Jul 01, 2019 | 23.81 | 23.81 | 23.44 | 23.63 | 250,334 | +0.11(+0.47%) |
Jun 28, 2019 | 22.93 | 23.59 | 22.93 | 23.52 | 1,125,064 | +0.80(+3.54%) |
Jun 27, 2019 | 22.13 | 23.10 | 22.06 | 22.71 | 207,207 | +0.61(+2.76%) |
Jun 26, 2019 | 22.31 | 22.60 | 22.10 | 22.10 | 178,127 | -0.20(-0.91%) |
Jun 25, 2019 | 21.96 | 22.39 | 21.75 | 22.31 | 259,605 | +0.28(+1.26%) |
Jun 24, 2019 | 22.22 | 22.45 | 21.92 | 22.03 | 227,934 | -0.25(-1.12%) |
Jun 21, 2019 | 22.81 | 22.94 | 22.07 | 22.28 | 448,684 | -0.68(-2.98%) |
Jun 20, 2019 | 23.10 | 23.10 | 22.54 | 22.96 | 171,467 | +0.09(+0.40%) |
Jun 19, 2019 | 22.83 | 23.15 | 22.70 | 22.87 | 198,403 | +0.08(+0.37%) |
Jun 18, 2019 | 22.05 | 22.95 | 21.99 | 22.79 | 265,789 | +0.77(+3.48%) |
Jun 17, 2019 | 22.15 | 22.45 | 21.96 | 22.02 | 138,756 | -0.13(-0.58%) |
Jun 14, 2019 | 22.42 | 22.56 | 21.95 | 22.15 | 142,782 | -0.27(-1.20%) |
Jun 13, 2019 | 22.34 | 22.60 | 22.25 | 22.42 | 167,341 | +0.20(+0.92%) |
Jun 12, 2019 | 22.01 | 22.34 | 21.87 | 22.22 | 101,936 | +0.15(+0.67%) |
Jun 11, 2019 | 22.22 | 22.29 | 21.90 | 22.07 | 142,312 | +0.03(+0.13%) |
Jun 10, 2019 | 21.85 | 22.28 | 21.85 | 22.04 | 164,681 | +0.32(+1.49%) |
Jun 07, 2019 | 21.79 | 21.97 | 21.64 | 21.72 | 176,207 | -0.17(-0.76%) |
Jun 06, 2019 | 22.06 | 22.29 | 21.48 | 21.88 | 120,615 | -0.26(-1.17%) |
Jun 05, 2019 | 22.41 | 22.53 | 21.92 | 22.14 | 136,447 | -0.29(-1.28%) |
Jun 04, 2019 | 21.98 | 22.46 | 21.90 | 22.43 | 157,515 | +0.79(+3.63%) |
Jun 03, 2019 | 21.44 | 21.77 | 21.25 | 21.64 | 245,164 | +0.20(+0.95%) |
May 31, 2019 | 21.82 | 22.13 | 21.40 | 21.44 | 222,178 | -0.68(-3.09%) |
May 30, 2019 | 22.69 | 22.82 | 21.96 | 22.12 | 128,545 | -0.51(-2.25%) |
May 29, 2019 | 22.39 | 22.71 | 22.19 | 22.63 | 186,006 | +0.08(+0.37%) |
May 28, 2019 | 22.72 | 22.94 | 22.46 | 22.55 | 246,208 | -0.20(-0.89%) |
May 24, 2019 | 22.42 | 23.04 | 22.42 | 22.75 | 384,756 | +0.51(+2.29%) |
May 23, 2019 | 22.94 | 22.94 | 22.12 | 22.24 | 210,777 | -0.95(-4.11%) |
May 22, 2019 | 23.53 | 23.57 | 22.97 | 23.20 | 148,581 | -0.43(-1.84%) |
May 21, 2019 | 23.67 | 23.76 | 23.52 | 23.63 | 267,980 | +0.13(+0.55%) |
May 20, 2019 | 23.67 | 23.77 | 23.48 | 23.50 | 176,194 | -0.31(-1.28%) |
May 17, 2019 | 23.89 | 24.11 | 23.63 | 23.81 | 163,659 | -0.28(-1.15%) |
May 16, 2019 | 23.93 | 24.24 | 23.93 | 24.08 | 113,780 | +0.26(+1.09%) |
May 15, 2019 | 24.05 | 24.09 | 23.68 | 23.82 | 141,042 | -0.57(-2.35%) |
May 14, 2019 | 24.38 | 24.54 | 23.93 | 24.40 | 193,807 | +0.43(+1.77%) |
May 13, 2019 | 24.60 | 24.65 | 23.86 | 23.97 | 168,537 | -1.15(-4.56%) |
May 10, 2019 | 25.08 | 25.21 | 24.78 | 25.12 | 226,181 | -0.06(-0.26%) |
May 09, 2019 | 25.18 | 25.29 | 24.91 | 25.18 | 221,061 | -0.25(-0.98%) |
May 08, 2019 | 25.71 | 25.89 | 25.33 | 25.43 | 224,818 | -0.30(-1.15%) |
May 07, 2019 | 26.08 | 26.34 | 25.57 | 25.73 | 182,334 | -0.66(-2.49%) |
May 06, 2019 | 25.83 | 26.42 | 25.77 | 26.38 | 301,179 | +0.12(+0.46%) |
May 03, 2019 | 25.89 | 26.40 | 25.89 | 26.26 | 300,276 | +0.41(+1.57%) |
May 02, 2019 | 25.78 | 26.10 | 25.65 | 25.86 | 161,400 | +0.09(+0.36%) |