Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.66 | 23.07 | 22.52 | 22.83 | 2,464,421 | -0.07(-0.30%) |
May 28, 2020 | 23.36 | 23.42 | 22.73 | 22.90 | 1,179,141 | -0.22(-0.95%) |
May 27, 2020 | 23.20 | 23.30 | 22.51 | 23.12 | 2,033,306 | +0.56(+2.47%) |
May 26, 2020 | 22.36 | 22.70 | 22.23 | 22.56 | 1,073,144 | +1.13(+5.28%) |
May 22, 2020 | 21.38 | 21.51 | 21.28 | 21.43 | 790,772 | +0.11(+0.52%) |
May 21, 2020 | 21.07 | 21.59 | 21.07 | 21.32 | 1,067,278 | +0.11(+0.52%) |
May 20, 2020 | 21.02 | 21.24 | 20.68 | 21.21 | 1,011,956 | +0.63(+3.04%) |
May 19, 2020 | 20.74 | 21.04 | 20.52 | 20.58 | 993,724 | -0.36(-1.73%) |
May 18, 2020 | 20.45 | 21.11 | 20.45 | 20.95 | 1,451,638 | +1.38(+7.04%) |
May 15, 2020 | 19.54 | 19.65 | 19.24 | 19.57 | 1,146,514 | -0.06(-0.30%) |
May 14, 2020 | 19.20 | 19.76 | 18.74 | 19.63 | 1,457,200 | +0.00(+0.00%) |
May 13, 2020 | 20.31 | 20.37 | 19.51 | 19.63 | 1,529,004 | -0.75(-3.69%) |
May 12, 2020 | 21.72 | 21.73 | 20.38 | 20.38 | 1,538,210 | -1.34(-6.18%) |
May 11, 2020 | 21.55 | 22.19 | 21.33 | 21.72 | 975,051 | -0.08(-0.39%) |
May 08, 2020 | 21.90 | 21.95 | 21.51 | 21.81 | 996,690 | +0.35(+1.61%) |
May 07, 2020 | 21.40 | 21.73 | 21.33 | 21.46 | 1,066,482 | +0.35(+1.68%) |
May 06, 2020 | 21.37 | 21.52 | 20.96 | 21.11 | 1,100,236 | -0.19(-0.91%) |
May 05, 2020 | 21.45 | 21.65 | 21.29 | 21.30 | 1,292,059 | +0.32(+1.53%) |
May 04, 2020 | 21.07 | 21.25 | 20.72 | 20.98 | 1,381,529 | -0.40(-1.86%) |
May 01, 2020 | 21.57 | 22.02 | 20.98 | 21.38 | 1,737,285 | -0.80(-3.62%) |
Apr 30, 2020 | 22.37 | 22.39 | 21.72 | 22.18 | 1,620,325 | -0.62(-2.71%) |
Apr 29, 2020 | 23.18 | 23.30 | 22.67 | 22.80 | 1,555,496 | +0.38(+1.70%) |
Apr 28, 2020 | 22.59 | 22.99 | 22.08 | 22.42 | 1,167,884 | +0.52(+2.38%) |
Apr 27, 2020 | 21.55 | 22.13 | 21.41 | 21.90 | 1,057,495 | +0.67(+3.17%) |
Apr 24, 2020 | 20.86 | 21.44 | 20.76 | 21.22 | 693,183 | +0.37(+1.78%) |
Apr 23, 2020 | 21.03 | 21.52 | 20.81 | 20.85 | 866,713 | -0.16(-0.76%) |
Apr 22, 2020 | 21.28 | 21.45 | 20.63 | 21.01 | 1,030,995 | +0.23(+1.09%) |
Apr 21, 2020 | 20.67 | 21.16 | 20.44 | 20.79 | 1,222,907 | -0.49(-2.29%) |
Apr 20, 2020 | 21.59 | 21.86 | 21.16 | 21.27 | 1,665,217 | -0.66(-3.03%) |
Apr 17, 2020 | 22.15 | 22.53 | 21.76 | 21.94 | 1,465,422 | +0.44(+2.03%) |
Apr 16, 2020 | 21.87 | 22.06 | 21.33 | 21.50 | 1,308,013 | -0.37(-1.69%) |
Apr 15, 2020 | 21.90 | 22.63 | 21.54 | 21.87 | 1,414,116 | -0.84(-3.70%) |
Apr 14, 2020 | 22.62 | 23.12 | 22.48 | 22.71 | 1,615,643 | +0.71(+3.21%) |
Apr 13, 2020 | 22.71 | 22.80 | 21.82 | 22.01 | 2,221,677 | -0.93(-4.04%) |
Apr 09, 2020 | 21.34 | 23.02 | 21.18 | 22.93 | 1,911,812 | +2.09(+10.05%) |
Apr 08, 2020 | 20.63 | 21.11 | 20.17 | 20.84 | 2,910,435 | +0.59(+2.91%) |
Apr 07, 2020 | 20.62 | 21.22 | 20.10 | 20.25 | 1,786,551 | +0.24(+1.22%) |
Apr 06, 2020 | 18.85 | 20.14 | 18.65 | 20.00 | 2,305,047 | +1.97(+10.91%) |
Apr 03, 2020 | 18.35 | 18.71 | 17.59 | 18.04 | 1,524,861 | -0.50(-2.68%) |
Apr 02, 2020 | 17.83 | 18.94 | 17.66 | 18.53 | 1,895,692 | +0.33(+1.80%) |
Apr 01, 2020 | 17.93 | 18.29 | 17.36 | 18.20 | 2,134,058 | -0.74(-3.91%) |
Mar 31, 2020 | 18.95 | 19.15 | 17.77 | 18.94 | 2,946,468 | -0.27(-1.40%) |
Mar 30, 2020 | 19.25 | 19.35 | 18.14 | 19.21 | 1,909,015 | +0.25(+1.33%) |
Mar 27, 2020 | 17.67 | 19.40 | 17.42 | 18.96 | 2,109,147 | +0.59(+3.19%) |
Mar 26, 2020 | 17.47 | 18.61 | 17.04 | 18.37 | 3,092,401 | +1.05(+6.04%) |
Mar 25, 2020 | 16.84 | 17.70 | 16.37 | 17.33 | 4,162,380 | +0.55(+3.29%) |
Mar 24, 2020 | 16.07 | 16.94 | 15.90 | 16.78 | 3,213,776 | +1.46(+9.50%) |
Mar 23, 2020 | 17.24 | 17.32 | 14.68 | 15.32 | 3,738,232 | -2.75(-15.23%) |
Mar 20, 2020 | 18.41 | 18.54 | 17.09 | 18.07 | 6,398,550 | -0.09(-0.51%) |
Mar 19, 2020 | 16.31 | 18.46 | 15.90 | 18.17 | 2,493,061 | +1.25(+7.37%) |
Mar 18, 2020 | 16.17 | 17.45 | 15.41 | 16.92 | 2,979,626 | -0.23(-1.37%) |
Mar 17, 2020 | 16.88 | 17.61 | 15.49 | 17.15 | 3,022,275 | +1.15(+7.22%) |
Mar 16, 2020 | 17.50 | 18.24 | 15.90 | 16.00 | 2,802,253 | -4.24(-20.96%) |
Mar 13, 2020 | 18.65 | 20.24 | 17.25 | 20.24 | 2,819,406 | +2.79(+15.96%) |
Mar 12, 2020 | 18.88 | 18.88 | 16.18 | 17.45 | 3,182,948 | -3.02(-14.75%) |
Mar 11, 2020 | 21.62 | 21.64 | 20.24 | 20.47 | 2,094,603 | -1.76(-7.90%) |
Mar 10, 2020 | 21.92 | 22.25 | 20.64 | 22.23 | 1,607,615 | +0.79(+3.71%) |
Mar 09, 2020 | 22.68 | 22.86 | 21.41 | 21.44 | 2,085,855 | -2.69(-11.13%) |
Mar 06, 2020 | 23.70 | 24.38 | 23.35 | 24.12 | 1,700,774 | -0.20(-0.83%) |
Mar 05, 2020 | 24.41 | 24.69 | 23.94 | 24.32 | 1,379,506 | -0.52(-2.09%) |
Mar 04, 2020 | 24.46 | 24.98 | 24.38 | 24.84 | 1,509,249 | +0.74(+3.05%) |
Mar 03, 2020 | 24.15 | 24.90 | 23.81 | 24.11 | 1,482,070 | +0.01(+0.03%) |
Mar 02, 2020 | 23.60 | 24.12 | 23.14 | 24.10 | 2,998,925 | +0.69(+2.93%) |
Feb 28, 2020 | 23.68 | 23.75 | 22.63 | 23.41 | 3,018,872 | -0.74(-3.05%) |
Feb 27, 2020 | 25.63 | 25.78 | 24.14 | 24.15 | 2,370,554 | -1.82(-6.99%) |
Feb 26, 2020 | 26.02 | 26.43 | 25.94 | 25.96 | 1,540,589 | -0.04(-0.16%) |
Feb 25, 2020 | 26.91 | 26.93 | 25.92 | 26.01 | 1,426,611 | -0.88(-3.29%) |
Feb 24, 2020 | 26.73 | 27.08 | 26.72 | 26.89 | 1,325,416 | -0.28(-1.01%) |
Feb 21, 2020 | 27.10 | 27.28 | 27.04 | 27.16 | 1,410,176 | +0.07(+0.25%) |
Feb 20, 2020 | 26.87 | 27.11 | 26.81 | 27.10 | 1,160,873 | +0.27(+0.99%) |
Feb 19, 2020 | 27.26 | 27.30 | 26.80 | 26.83 | 1,914,702 | -0.42(-1.53%) |
Feb 18, 2020 | 27.42 | 27.46 | 27.16 | 27.25 | 1,353,147 | -0.17(-0.61%) |
Feb 14, 2020 | 27.21 | 27.50 | 27.16 | 27.41 | 1,205,860 | +0.21(+0.77%) |
Feb 13, 2020 | 27.80 | 27.82 | 27.07 | 27.21 | 2,315,360 | -0.69(-2.48%) |
Feb 12, 2020 | 27.57 | 27.91 | 27.38 | 27.90 | 1,302,189 | +0.33(+1.21%) |
Feb 11, 2020 | 27.59 | 27.69 | 27.41 | 27.56 | 1,204,442 | +0.11(+0.39%) |
Feb 10, 2020 | 27.20 | 27.47 | 27.08 | 27.46 | 1,358,919 | +0.37(+1.35%) |
Feb 07, 2020 | 27.21 | 27.27 | 27.01 | 27.09 | 1,048,694 | -0.07(-0.25%) |
Feb 06, 2020 | 27.13 | 27.21 | 27.02 | 27.16 | 716,666 | +0.13(+0.46%) |
Feb 05, 2020 | 27.16 | 27.26 | 26.99 | 27.03 | 1,806,875 | -0.03(-0.12%) |
Feb 04, 2020 | 27.03 | 27.20 | 26.88 | 27.06 | 1,545,475 | +0.14(+0.53%) |
Feb 03, 2020 | 26.94 | 27.16 | 26.88 | 26.92 | 1,179,285 | +0.05(+0.19%) |
Jan 31, 2020 | 27.18 | 27.23 | 26.77 | 26.87 | 2,535,413 | -0.30(-1.10%) |
Jan 30, 2020 | 27.22 | 27.46 | 27.06 | 27.17 | 1,205,113 | -0.12(-0.43%) |
Jan 29, 2020 | 27.42 | 27.51 | 27.16 | 27.29 | 1,832,380 | -0.02(-0.06%) |
Jan 28, 2020 | 27.26 | 27.40 | 27.19 | 27.31 | 1,114,963 | +0.10(+0.37%) |
Jan 27, 2020 | 27.26 | 27.44 | 27.19 | 27.21 | 1,245,053 | -0.14(-0.52%) |
Jan 24, 2020 | 27.41 | 27.52 | 27.08 | 27.35 | 2,479,080 | -0.01(-0.03%) |
Jan 23, 2020 | 27.11 | 27.51 | 27.03 | 27.36 | 1,375,824 | +0.27(+0.98%) |
Jan 22, 2020 | 27.44 | 27.58 | 27.00 | 27.09 | 2,011,179 | -0.28(-1.03%) |
Jan 21, 2020 | 26.96 | 27.38 | 26.95 | 27.37 | 2,184,487 | +0.42(+1.54%) |
Jan 17, 2020 | 26.90 | 27.07 | 26.82 | 26.96 | 1,140,680 | +0.11(+0.40%) |
Jan 16, 2020 | 26.64 | 27.05 | 26.62 | 26.85 | 1,923,741 | +0.26(+0.97%) |
Jan 15, 2020 | 26.23 | 26.87 | 26.17 | 26.59 | 2,733,363 | +0.43(+1.65%) |
Jan 14, 2020 | 26.33 | 26.33 | 26.04 | 26.16 | 5,769,327 | -0.43(-1.62%) |
Jan 13, 2020 | 26.36 | 26.59 | 26.26 | 26.59 | 603,762 | +0.25(+0.95%) |
Jan 10, 2020 | 26.17 | 26.45 | 26.08 | 26.34 | 991,728 | +0.18(+0.70%) |
Jan 09, 2020 | 26.12 | 26.34 | 26.01 | 26.16 | 804,521 | +0.01(+0.03%) |
Jan 08, 2020 | 26.12 | 26.22 | 25.82 | 26.15 | 1,333,484 | +0.05(+0.19%) |
Jan 07, 2020 | 26.18 | 26.18 | 25.89 | 26.10 | 1,103,379 | -0.14(-0.54%) |
Jan 06, 2020 | 26.16 | 26.48 | 26.03 | 26.24 | 996,366 | -0.02(-0.06%) |
Jan 03, 2020 | 25.76 | 26.30 | 25.74 | 26.26 | 746,565 | +0.33(+1.28%) |
Jan 02, 2020 | 26.36 | 26.39 | 25.70 | 25.93 | 636,867 | -0.29(-1.11%) |
Dec 31, 2019 | 25.98 | 26.23 | 25.96 | 26.22 | 1,144,774 | +0.34(+1.32%) |
Dec 30, 2019 | 25.90 | 25.94 | 25.75 | 25.88 | 761,947 | -0.03(-0.13%) |
Dec 27, 2019 | 25.85 | 25.92 | 25.74 | 25.91 | 441,672 | +0.22(+0.84%) |
Dec 26, 2019 | 25.67 | 25.82 | 25.59 | 25.70 | 514,412 | +0.09(+0.36%) |
Dec 24, 2019 | 25.61 | 25.64 | 25.51 | 25.61 | 198,112 | +0.00(+0.00%) |
Dec 23, 2019 | 26.02 | 26.06 | 25.60 | 25.61 | 2,526,616 | -0.37(-1.43%) |
Dec 20, 2019 | 25.77 | 26.12 | 25.73 | 25.98 | 5,583,039 | +0.17(+0.64%) |
Dec 19, 2019 | 25.36 | 25.81 | 25.36 | 25.81 | 4,670,202 | +0.41(+1.60%) |
Dec 18, 2019 | 25.32 | 25.61 | 25.23 | 25.41 | 3,668,563 | +0.30(+1.19%) |
Dec 17, 2019 | 25.31 | 25.36 | 25.03 | 25.11 | 3,076,391 | -0.16(-0.62%) |
Dec 16, 2019 | 25.25 | 25.32 | 25.11 | 25.27 | 3,485,660 | +0.17(+0.69%) |
Dec 13, 2019 | 25.13 | 25.27 | 24.83 | 25.09 | 1,265,790 | -0.05(-0.20%) |
Dec 12, 2019 | 25.54 | 25.77 | 25.11 | 25.14 | 790,349 | -0.38(-1.49%) |
Dec 11, 2019 | 25.99 | 25.99 | 25.49 | 25.52 | 834,658 | -0.38(-1.47%) |
Dec 10, 2019 | 25.85 | 26.02 | 25.76 | 25.90 | 795,986 | +0.29(+1.13%) |
Dec 09, 2019 | 25.56 | 25.68 | 25.44 | 25.61 | 1,212,329 | +0.05(+0.19%) |
Dec 06, 2019 | 25.61 | 25.78 | 25.54 | 25.56 | 2,135,114 | +0.07(+0.26%) |
Dec 05, 2019 | 25.51 | 25.65 | 25.42 | 25.50 | 1,552,876 | +0.01(+0.03%) |
Dec 04, 2019 | 25.59 | 25.80 | 25.47 | 25.49 | 1,125,630 | -0.12(-0.45%) |
Dec 03, 2019 | 25.42 | 25.65 | 25.38 | 25.61 | 1,006,169 | +0.11(+0.42%) |
Dec 02, 2019 | 25.61 | 25.66 | 25.37 | 25.50 | 1,261,587 | -0.14(-0.55%) |
Nov 29, 2019 | 25.77 | 25.94 | 25.61 | 25.64 | 475,396 | -0.19(-0.74%) |
Nov 27, 2019 | 25.48 | 25.83 | 25.35 | 25.83 | 895,553 | +0.34(+1.33%) |
Nov 26, 2019 | 25.42 | 25.70 | 25.35 | 25.49 | 1,182,630 | +0.08(+0.32%) |
Nov 25, 2019 | 25.15 | 25.42 | 25.13 | 25.41 | 1,619,555 | +0.33(+1.31%) |
Nov 22, 2019 | 25.18 | 25.19 | 24.92 | 25.08 | 1,107,967 | -0.03(-0.13%) |
Nov 21, 2019 | 25.54 | 25.56 | 25.05 | 25.11 | 1,462,216 | -0.49(-1.93%) |
Nov 20, 2019 | 25.80 | 25.89 | 25.49 | 25.61 | 1,622,156 | -0.18(-0.70%) |
Nov 19, 2019 | 25.70 | 25.84 | 25.58 | 25.79 | 587,592 | +0.17(+0.68%) |
Nov 18, 2019 | 25.54 | 25.70 | 25.54 | 25.61 | 533,241 | +0.07(+0.29%) |
Nov 15, 2019 | 25.46 | 25.68 | 25.39 | 25.54 | 963,692 | +0.14(+0.55%) |
Nov 14, 2019 | 25.24 | 25.53 | 25.22 | 25.40 | 732,369 | +0.16(+0.62%) |
Nov 13, 2019 | 24.91 | 25.28 | 24.86 | 25.24 | 881,260 | +0.30(+1.19%) |
Nov 12, 2019 | 24.88 | 25.13 | 24.79 | 24.95 | 807,592 | +0.11(+0.43%) |
Nov 11, 2019 | 24.73 | 24.90 | 24.66 | 24.84 | 683,579 | +0.10(+0.40%) |
Nov 08, 2019 | 24.69 | 24.81 | 24.63 | 24.74 | 884,941 | +0.02(+0.07%) |
Nov 07, 2019 | 24.83 | 24.91 | 24.67 | 24.72 | 869,740 | -0.16(-0.63%) |
Nov 06, 2019 | 24.86 | 24.96 | 24.73 | 24.88 | 1,267,044 | +0.10(+0.40%) |
Nov 05, 2019 | 25.37 | 25.41 | 24.73 | 24.78 | 1,202,791 | -0.65(-2.56%) |
Nov 04, 2019 | 25.47 | 25.55 | 25.35 | 25.43 | 1,144,515 | -0.02(-0.10%) |
Nov 01, 2019 | 25.63 | 25.75 | 25.27 | 25.46 | 1,355,746 | -0.12(-0.48%) |
Oct 31, 2019 | 25.55 | 25.75 | 25.34 | 25.58 | 1,142,821 | +0.03(+0.13%) |
Oct 30, 2019 | 25.47 | 25.55 | 25.24 | 25.55 | 970,038 | +0.13(+0.52%) |
Oct 29, 2019 | 25.39 | 25.57 | 25.33 | 25.42 | 1,193,159 | +0.03(+0.13%) |
Oct 28, 2019 | 25.19 | 25.46 | 25.19 | 25.38 | 1,026,130 | +0.22(+0.88%) |
Oct 25, 2019 | 25.34 | 25.35 | 25.11 | 25.16 | 773,250 | -0.18(-0.71%) |
Oct 24, 2019 | 25.38 | 25.40 | 25.23 | 25.34 | 901,952 | +0.02(+0.10%) |
Oct 23, 2019 | 25.29 | 25.37 | 25.06 | 25.32 | 816,990 | +0.07(+0.29%) |
Oct 22, 2019 | 25.33 | 25.38 | 25.21 | 25.24 | 683,296 | -0.07(-0.26%) |
Oct 21, 2019 | 25.23 | 25.33 | 25.17 | 25.31 | 681,796 | +0.17(+0.69%) |
Oct 18, 2019 | 24.91 | 25.15 | 24.86 | 25.14 | 655,582 | +0.20(+0.79%) |
Oct 17, 2019 | 24.89 | 25.06 | 24.86 | 24.94 | 1,546,100 | +0.07(+0.30%) |
Oct 16, 2019 | 24.78 | 24.91 | 24.65 | 24.87 | 1,866,227 | +0.07(+0.30%) |
Oct 15, 2019 | 24.79 | 24.95 | 24.64 | 24.79 | 1,338,062 | +0.00(+0.00%) |
Oct 14, 2019 | 24.83 | 24.85 | 24.72 | 24.79 | 1,298,772 | -0.03(-0.13%) |
Oct 11, 2019 | 24.84 | 24.97 | 24.71 | 24.83 | 1,529,935 | +0.11(+0.43%) |
Oct 10, 2019 | 24.76 | 24.86 | 24.62 | 24.72 | 1,749,943 | -0.03(-0.13%) |
Oct 09, 2019 | 24.90 | 24.97 | 24.69 | 24.75 | 895,101 | +0.01(+0.03%) |
Oct 08, 2019 | 24.58 | 24.90 | 24.42 | 24.74 | 1,698,790 | +0.03(+0.13%) |
Oct 07, 2019 | 24.69 | 24.95 | 24.67 | 24.71 | 1,256,456 | -0.09(-0.36%) |
Oct 04, 2019 | 24.51 | 24.82 | 24.50 | 24.80 | 1,474,024 | +0.35(+1.44%) |
Oct 03, 2019 | 24.28 | 24.63 | 24.15 | 24.45 | 995,930 | +0.16(+0.68%) |
Oct 02, 2019 | 24.17 | 24.34 | 24.07 | 24.28 | 2,040,415 | +0.10(+0.41%) |
Oct 01, 2019 | 24.22 | 24.26 | 23.86 | 24.19 | 1,140,770 | -0.02(-0.07%) |
Sep 30, 2019 | 24.11 | 24.34 | 24.09 | 24.20 | 2,000,794 | +0.11(+0.44%) |
Sep 27, 2019 | 24.60 | 24.63 | 23.98 | 24.09 | 1,865,156 | -0.34(-1.38%) |
Sep 26, 2019 | 24.12 | 24.55 | 24.00 | 24.43 | 2,423,134 | +0.51(+2.12%) |
Sep 25, 2019 | 23.60 | 24.03 | 23.51 | 23.93 | 8,258,573 | -0.36(-1.48%) |
Sep 24, 2019 | 24.76 | 24.82 | 24.18 | 24.29 | 1,205,338 | -0.41(-1.66%) |
Sep 23, 2019 | 24.49 | 24.84 | 24.40 | 24.69 | 666,082 | +0.20(+0.80%) |
Sep 20, 2019 | 24.55 | 24.78 | 24.46 | 24.50 | 1,192,526 | -0.05(-0.20%) |
Sep 19, 2019 | 24.40 | 24.69 | 24.40 | 24.55 | 789,509 | +0.22(+0.91%) |
Sep 18, 2019 | 24.42 | 24.52 | 24.04 | 24.33 | 1,230,405 | +0.01(+0.03%) |
Sep 17, 2019 | 24.34 | 24.49 | 24.13 | 24.32 | 924,728 | -0.02(-0.10%) |
Sep 16, 2019 | 24.21 | 24.51 | 24.18 | 24.34 | 819,755 | +0.07(+0.27%) |
Sep 13, 2019 | 24.18 | 24.48 | 24.14 | 24.28 | 786,252 | +0.16(+0.64%) |
Sep 12, 2019 | 24.42 | 24.46 | 24.11 | 24.12 | 817,457 | -0.10(-0.41%) |
Sep 11, 2019 | 23.73 | 24.27 | 23.66 | 24.22 | 1,207,149 | +0.50(+2.10%) |
Sep 10, 2019 | 23.56 | 23.72 | 23.35 | 23.72 | 877,188 | +0.10(+0.42%) |
Sep 09, 2019 | 23.76 | 23.80 | 23.56 | 23.62 | 497,281 | -0.16(-0.69%) |
Sep 06, 2019 | 23.84 | 23.89 | 23.73 | 23.79 | 601,216 | +0.02(+0.07%) |
Sep 05, 2019 | 24.02 | 24.08 | 23.74 | 23.77 | 1,187,701 | -0.20(-0.85%) |
Sep 04, 2019 | 24.02 | 24.15 | 23.86 | 23.97 | 1,026,162 | +0.12(+0.51%) |
Sep 03, 2019 | 23.66 | 23.95 | 23.66 | 23.85 | 991,763 | +0.07(+0.31%) |
Aug 30, 2019 | 23.90 | 23.91 | 23.67 | 23.78 | 867,213 | -0.07(-0.27%) |
Aug 29, 2019 | 23.52 | 23.90 | 23.50 | 23.84 | 798,049 | +0.49(+2.10%) |
Aug 28, 2019 | 23.04 | 23.38 | 22.97 | 23.35 | 972,847 | +0.29(+1.27%) |
Aug 27, 2019 | 23.30 | 23.39 | 22.96 | 23.06 | 1,902,137 | -0.13(-0.56%) |
Aug 26, 2019 | 23.04 | 23.21 | 22.95 | 23.19 | 607,635 | +0.35(+1.53%) |
Aug 23, 2019 | 23.64 | 23.79 | 22.81 | 22.84 | 1,437,960 | -0.87(-3.67%) |
Aug 22, 2019 | 23.72 | 23.86 | 23.50 | 23.71 | 874,036 | +0.02(+0.07%) |
Aug 21, 2019 | 23.83 | 23.83 | 23.65 | 23.70 | 897,652 | -0.02(-0.10%) |
Aug 20, 2019 | 24.00 | 24.03 | 23.65 | 23.72 | 756,094 | -0.29(-1.22%) |
Aug 19, 2019 | 24.16 | 24.16 | 24.00 | 24.01 | 633,708 | +0.03(+0.14%) |
Aug 16, 2019 | 23.75 | 24.05 | 23.69 | 23.98 | 1,269,836 | +0.30(+1.27%) |
Aug 15, 2019 | 23.47 | 23.74 | 23.42 | 23.68 | 1,497,838 | +0.21(+0.90%) |
Aug 14, 2019 | 23.64 | 23.83 | 23.43 | 23.47 | 751,800 | -0.42(-1.74%) |
Aug 13, 2019 | 23.74 | 24.00 | 23.65 | 23.88 | 993,875 | +0.13(+0.55%) |
Aug 12, 2019 | 23.99 | 24.07 | 23.67 | 23.75 | 520,426 | -0.33(-1.35%) |
Aug 09, 2019 | 24.15 | 24.23 | 23.87 | 24.08 | 660,830 | -0.10(-0.40%) |
Aug 08, 2019 | 23.76 | 24.22 | 23.55 | 24.18 | 942,962 | +0.46(+1.96%) |
Aug 07, 2019 | 23.38 | 23.96 | 23.11 | 23.71 | 1,997,675 | +0.31(+1.32%) |
Aug 06, 2019 | 23.32 | 23.70 | 23.30 | 23.40 | 1,351,484 | +0.10(+0.42%) |
Aug 05, 2019 | 23.48 | 23.52 | 22.88 | 23.30 | 1,386,408 | -0.37(-1.58%) |
Aug 02, 2019 | 23.94 | 24.00 | 23.56 | 23.68 | 1,533,996 | -0.26(-1.09%) |
Aug 01, 2019 | 24.20 | 24.27 | 23.89 | 23.94 | 1,549,557 | -0.26(-1.08%) |
Jul 31, 2019 | 24.63 | 24.89 | 24.19 | 24.20 | 2,068,418 | -0.50(-2.01%) |
Jul 30, 2019 | 24.53 | 24.83 | 24.53 | 24.70 | 974,769 | +0.10(+0.39%) |
Jul 29, 2019 | 24.66 | 24.77 | 24.49 | 24.60 | 1,099,508 | +0.02(+0.07%) |
Jul 26, 2019 | 24.35 | 24.64 | 24.30 | 24.58 | 1,342,162 | +0.24(+1.00%) |
Jul 25, 2019 | 24.78 | 24.78 | 24.26 | 24.34 | 1,170,121 | -0.24(-0.99%) |
Jul 24, 2019 | 24.58 | 24.65 | 24.40 | 24.58 | 809,363 | +0.02(+0.10%) |
Jul 23, 2019 | 24.36 | 24.61 | 24.22 | 24.56 | 1,242,334 | +0.27(+1.10%) |
Jul 22, 2019 | 24.34 | 24.42 | 24.11 | 24.29 | 929,419 | -0.02(-0.10%) |
Jul 19, 2019 | 24.84 | 24.87 | 24.31 | 24.32 | 791,291 | -0.56(-2.25%) |
Jul 18, 2019 | 24.79 | 24.97 | 24.62 | 24.88 | 834,227 | +0.06(+0.23%) |
Jul 17, 2019 | 24.95 | 25.11 | 24.60 | 24.82 | 942,032 | -0.12(-0.49%) |
Jul 16, 2019 | 24.98 | 25.14 | 24.88 | 24.94 | 1,023,593 | -0.08(-0.32%) |
Jul 15, 2019 | 24.96 | 25.05 | 24.87 | 25.02 | 872,458 | +0.13(+0.52%) |
Jul 12, 2019 | 24.78 | 25.09 | 24.70 | 24.89 | 662,327 | +0.08(+0.33%) |
Jul 11, 2019 | 25.19 | 25.19 | 24.75 | 24.81 | 771,037 | -0.38(-1.51%) |
Jul 10, 2019 | 25.22 | 25.32 | 25.08 | 25.19 | 576,189 | +0.06(+0.26%) |
Jul 09, 2019 | 24.79 | 25.14 | 24.79 | 25.13 | 1,261,635 | +0.31(+1.24%) |
Jul 08, 2019 | 24.83 | 24.88 | 24.71 | 24.82 | 854,036 | -0.01(-0.03%) |
Jul 05, 2019 | 24.75 | 24.83 | 24.28 | 24.83 | 1,538,567 | -0.10(-0.39%) |
Jul 03, 2019 | 24.78 | 25.07 | 24.75 | 24.92 | 689,328 | +0.15(+0.59%) |
Jul 02, 2019 | 24.53 | 24.78 | 24.41 | 24.78 | 930,265 | +0.33(+1.36%) |
Jul 01, 2019 | 24.75 | 24.75 | 24.07 | 24.45 | 1,474,821 | -0.08(-0.33%) |
Jun 28, 2019 | 24.51 | 24.93 | 24.41 | 24.53 | 6,682,702 | +0.04(+0.17%) |
Jun 27, 2019 | 24.19 | 24.53 | 24.17 | 24.49 | 1,187,144 | +0.45(+1.89%) |
Jun 26, 2019 | 24.61 | 24.68 | 23.96 | 24.03 | 989,911 | -0.58(-2.36%) |
Jun 25, 2019 | 25.07 | 25.26 | 24.61 | 24.61 | 1,089,960 | -0.40(-1.58%) |
Jun 24, 2019 | 25.31 | 25.37 | 24.88 | 25.01 | 1,672,590 | -0.23(-0.90%) |
Jun 21, 2019 | 25.37 | 25.37 | 25.09 | 25.24 | 3,143,111 | -0.26(-1.01%) |
Jun 20, 2019 | 25.50 | 25.58 | 25.34 | 25.50 | 1,086,473 | +0.15(+0.57%) |
Jun 19, 2019 | 25.27 | 25.45 | 25.12 | 25.35 | 1,512,539 | +0.10(+0.42%) |
Jun 18, 2019 | 25.41 | 25.55 | 25.15 | 25.24 | 2,128,492 | -0.02(-0.06%) |
Jun 17, 2019 | 25.14 | 25.36 | 25.07 | 25.26 | 1,353,252 | +0.11(+0.45%) |
Jun 14, 2019 | 25.09 | 25.29 | 25.06 | 25.15 | 845,598 | +0.03(+0.13%) |
Jun 13, 2019 | 25.04 | 25.22 | 24.93 | 25.12 | 1,652,978 | +0.16(+0.65%) |
Jun 12, 2019 | 24.80 | 25.09 | 24.79 | 24.95 | 937,920 | +0.16(+0.65%) |
Jun 11, 2019 | 24.87 | 24.87 | 24.53 | 24.79 | 1,599,196 | +0.02(+0.10%) |
Jun 10, 2019 | 24.75 | 24.85 | 24.64 | 24.77 | 1,624,111 | +0.02(+0.07%) |
Jun 07, 2019 | 24.78 | 25.04 | 24.71 | 24.75 | 1,231,942 | +0.10(+0.39%) |
Jun 06, 2019 | 24.49 | 24.67 | 24.37 | 24.66 | 876,884 | +0.12(+0.49%) |
Jun 05, 2019 | 23.77 | 24.56 | 23.73 | 24.53 | 1,632,754 | +0.86(+3.62%) |
Jun 04, 2019 | 23.90 | 23.98 | 23.56 | 23.68 | 1,236,640 | -0.17(-0.71%) |