Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.94 | 15.66 | 14.82 | 15.10 | 810,577 | +0.27(+1.82%) |
Mar 30, 2020 | 14.29 | 15.25 | 13.66 | 14.83 | 298,033 | +0.54(+3.78%) |
Mar 27, 2020 | 14.80 | 15.03 | 14.16 | 14.29 | 256,777 | -0.87(-5.74%) |
Mar 26, 2020 | 15.73 | 16.37 | 15.00 | 15.16 | 407,505 | -0.48(-3.07%) |
Mar 25, 2020 | 14.60 | 16.30 | 14.31 | 15.64 | 383,092 | +1.30(+9.07%) |
Mar 24, 2020 | 14.25 | 14.75 | 13.53 | 14.34 | 539,033 | +0.81(+5.99%) |
Mar 23, 2020 | 13.43 | 13.83 | 13.04 | 13.53 | 692,508 | -0.09(-0.66%) |
Mar 20, 2020 | 13.47 | 14.00 | 13.05 | 13.62 | 965,995 | +0.78(+6.07%) |
Mar 19, 2020 | 11.44 | 13.00 | 10.75 | 12.84 | 1,156,925 | +1.42(+12.43%) |
Mar 18, 2020 | 10.90 | 11.55 | 10.59 | 11.42 | 1,074,112 | +0.07(+0.62%) |
Mar 17, 2020 | 11.47 | 11.76 | 11.05 | 11.35 | 696,502 | +0.07(+0.62%) |
Mar 16, 2020 | 12.60 | 12.71 | 11.18 | 11.28 | 956,919 | -2.12(-15.82%) |
Mar 13, 2020 | 13.43 | 13.68 | 12.93 | 13.40 | 951,312 | +0.61(+4.77%) |
Mar 12, 2020 | 14.00 | 14.47 | 12.62 | 12.79 | 1,151,026 | -2.18(-14.56%) |
Mar 11, 2020 | 15.44 | 15.77 | 14.59 | 14.97 | 647,475 | -0.80(-5.07%) |
Mar 10, 2020 | 15.94 | 16.13 | 15.10 | 15.77 | 1,037,170 | +0.32(+2.07%) |
Mar 09, 2020 | 15.26 | 17.36 | 15.15 | 15.45 | 1,128,005 | -3.15(-16.94%) |
Mar 06, 2020 | 18.36 | 18.68 | 18.21 | 18.60 | 473,214 | -0.11(-0.59%) |
Mar 05, 2020 | 18.81 | 19.08 | 18.51 | 18.71 | 510,669 | -0.39(-2.04%) |
Mar 04, 2020 | 19.72 | 19.80 | 18.95 | 19.10 | 389,485 | -0.32(-1.65%) |
Mar 03, 2020 | 20.16 | 20.23 | 19.22 | 19.42 | 695,300 | -0.59(-2.95%) |
Mar 02, 2020 | 19.80 | 20.19 | 19.50 | 20.01 | 742,930 | +0.15(+0.76%) |
Feb 28, 2020 | 18.96 | 19.90 | 18.95 | 19.86 | 715,625 | +0.22(+1.12%) |
Feb 27, 2020 | 19.54 | 19.90 | 18.95 | 19.64 | 356,952 | +0.10(+0.51%) |
Feb 26, 2020 | 20.22 | 20.22 | 19.39 | 19.54 | 466,494 | -0.80(-3.93%) |
Feb 25, 2020 | 21.25 | 21.25 | 20.27 | 20.34 | 480,916 | -0.88(-4.15%) |
Feb 24, 2020 | 21.12 | 21.33 | 20.82 | 21.22 | 4,306,064 | -0.36(-1.67%) |
Feb 21, 2020 | 22.00 | 22.00 | 21.53 | 21.58 | 441,316 | -0.47(-2.13%) |
Feb 20, 2020 | 21.65 | 22.36 | 21.58 | 22.05 | 301,655 | +0.29(+1.33%) |
Feb 19, 2020 | 21.45 | 22.07 | 21.44 | 21.76 | 337,274 | +0.36(+1.68%) |
Feb 18, 2020 | 21.25 | 21.56 | 21.25 | 21.40 | 433,408 | +0.03(+0.14%) |
Feb 14, 2020 | 21.37 | 21.37 | 21.37 | 0 | -0.05(-0.23%) | |
Feb 13, 2020 | 21.78 | 21.88 | 21.32 | 21.42 | 611,053 | -0.48(-2.19%) |
Feb 12, 2020 | 23.64 | 23.64 | 21.86 | 21.90 | 634,615 | -2.10(-8.75%) |
Feb 11, 2020 | 24.00 | 24.35 | 23.85 | 24.00 | 229,778 | +0.08(+0.33%) |
Feb 10, 2020 | 23.63 | 23.96 | 23.41 | 23.92 | 331,448 | +0.18(+0.76%) |
Feb 07, 2020 | 23.68 | 23.78 | 23.39 | 23.74 | 300,244 | -0.20(-0.84%) |
Feb 06, 2020 | 23.86 | 23.99 | 23.41 | 23.94 | 706,472 | +0.10(+0.42%) |
Feb 05, 2020 | 23.36 | 23.89 | 23.35 | 23.84 | 339,212 | +0.70(+3.03%) |
Feb 04, 2020 | 23.17 | 23.25 | 23.00 | 23.14 | 206,834 | +0.28(+1.22%) |
Feb 03, 2020 | 22.92 | 23.08 | 22.80 | 22.86 | 150,165 | -0.03(-0.13%) |
Jan 31, 2020 | 23.27 | 23.27 | 22.49 | 22.89 | 361,645 | -0.46(-1.97%) |
Jan 30, 2020 | 23.65 | 23.70 | 22.99 | 23.35 | 179,934 | -0.42(-1.77%) |
Jan 29, 2020 | 23.65 | 23.89 | 23.65 | 23.77 | 150,755 | +0.17(+0.72%) |
Jan 28, 2020 | 23.66 | 23.81 | 23.46 | 23.60 | 228,861 | +0.04(+0.17%) |
Jan 27, 2020 | 23.50 | 23.64 | 23.31 | 23.56 | 243,209 | -0.29(-1.22%) |
Jan 24, 2020 | 24.14 | 24.15 | 23.70 | 23.85 | 213,435 | -0.24(-1.00%) |
Jan 23, 2020 | 24.23 | 24.25 | 23.80 | 24.09 | 156,214 | -0.29(-1.19%) |
Jan 22, 2020 | 24.55 | 24.71 | 24.37 | 24.38 | 187,630 | -0.15(-0.61%) |
Jan 21, 2020 | 24.46 | 24.58 | 24.30 | 24.53 | 182,284 | -0.07(-0.28%) |
Jan 20, 2020 | 24.79 | 24.80 | 24.51 | 24.60 | 93,082 | -0.26(-1.05%) |
Jan 17, 2020 | 24.82 | 24.95 | 24.40 | 24.86 | 286,466 | +0.14(+0.57%) |
Jan 16, 2020 | 24.80 | 24.93 | 24.50 | 24.72 | 169,273 | +0.02(+0.08%) |
Jan 15, 2020 | 24.83 | 24.91 | 24.57 | 24.70 | 247,009 | -0.27(-1.08%) |
Jan 14, 2020 | 24.79 | 24.97 | 24.51 | 24.97 | 177,842 | +0.14(+0.56%) |
Jan 13, 2020 | 25.15 | 25.15 | 24.61 | 24.83 | 238,836 | -0.21(-0.84%) |
Jan 10, 2020 | 25.35 | 25.35 | 24.84 | 25.04 | 194,110 | -0.31(-1.22%) |
Jan 09, 2020 | 25.20 | 25.50 | 25.18 | 25.35 | 158,466 | +0.17(+0.68%) |
Jan 08, 2020 | 25.26 | 25.44 | 25.10 | 25.18 | 191,813 | -0.13(-0.51%) |
Jan 07, 2020 | 25.28 | 25.46 | 24.98 | 25.31 | 155,331 | +0.04(+0.16%) |
Jan 06, 2020 | 25.05 | 25.32 | 25.01 | 25.27 | 162,985 | -0.01(-0.04%) |
Jan 03, 2020 | 25.23 | 25.32 | 25.01 | 25.28 | 97,658 | -0.05(-0.20%) |
Jan 02, 2020 | 25.44 | 25.44 | 25.11 | 25.33 | 117,029 | +0.03(+0.12%) |
Dec 31, 2019 | 25.30 | 25.30 | 25.30 | 0 | +0.06(+0.24%) | |
Dec 30, 2019 | 25.09 | 25.42 | 24.99 | 25.24 | 167,989 | +0.13(+0.52%) |
Dec 27, 2019 | 25.46 | 25.46 | 24.85 | 25.11 | 120,017 | -0.19(-0.75%) |
Dec 24, 2019 | 25.30 | 25.30 | 25.30 | 0 | +0.05(+0.20%) | |
Dec 23, 2019 | 25.31 | 25.42 | 25.05 | 25.25 | 140,790 | -0.02(-0.08%) |
Dec 20, 2019 | 25.08 | 25.53 | 25.00 | 25.27 | 331,220 | +0.25(+1.00%) |
Dec 19, 2019 | 24.91 | 25.06 | 24.75 | 25.02 | 203,300 | +0.09(+0.36%) |
Dec 18, 2019 | 24.83 | 24.99 | 24.57 | 24.93 | 158,913 | +0.06(+0.24%) |
Dec 17, 2019 | 24.99 | 24.99 | 24.62 | 24.87 | 235,383 | +0.02(+0.08%) |
Dec 16, 2019 | 24.39 | 24.96 | 24.39 | 24.85 | 321,510 | +0.48(+1.97%) |
Dec 13, 2019 | 24.20 | 24.40 | 23.87 | 24.37 | 264,920 | +0.18(+0.74%) |
Dec 12, 2019 | 24.26 | 24.49 | 23.83 | 24.19 | 291,479 | -0.08(-0.33%) |
Dec 11, 2019 | 24.08 | 24.41 | 23.98 | 24.27 | 323,445 | +0.26(+1.08%) |
Dec 10, 2019 | 24.00 | 24.18 | 23.76 | 24.01 | 176,076 | +0.01(+0.04%) |
Dec 09, 2019 | 23.96 | 24.13 | 23.80 | 24.00 | 183,604 | -0.07(-0.29%) |
Dec 06, 2019 | 23.75 | 24.07 | 23.75 | 24.07 | 286,168 | +0.53(+2.25%) |
Dec 05, 2019 | 23.40 | 23.88 | 23.40 | 23.54 | 284,487 | +0.18(+0.77%) |
Dec 04, 2019 | 23.39 | 23.64 | 23.21 | 23.36 | 214,029 | +0.00(+0.00%) |
Dec 03, 2019 | 23.71 | 23.80 | 23.33 | 23.36 | 381,436 | -0.51(-2.14%) |
Dec 02, 2019 | 24.05 | 24.31 | 23.87 | 23.87 | 236,688 | -0.13(-0.54%) |
Nov 29, 2019 | 24.30 | 24.34 | 23.97 | 24.00 | 215,666 | -0.34(-1.40%) |
Nov 28, 2019 | 24.22 | 24.39 | 24.04 | 24.34 | 66,723 | -0.09(-0.37%) |
Nov 27, 2019 | 24.59 | 24.67 | 24.22 | 24.43 | 186,259 | -0.13(-0.53%) |
Nov 26, 2019 | 24.28 | 24.56 | 24.20 | 24.56 | 447,291 | +0.21(+0.86%) |
Nov 25, 2019 | 24.06 | 24.41 | 23.92 | 24.35 | 321,281 | +0.30(+1.25%) |
Nov 22, 2019 | 24.32 | 24.46 | 24.02 | 24.05 | 197,383 | -0.24(-0.99%) |
Nov 21, 2019 | 24.28 | 24.49 | 24.16 | 24.29 | 162,754 | -0.08(-0.33%) |
Nov 20, 2019 | 24.48 | 24.85 | 24.26 | 24.37 | 258,715 | -0.40(-1.61%) |
Nov 19, 2019 | 24.84 | 24.95 | 24.65 | 24.77 | 101,699 | -0.12(-0.48%) |
Nov 18, 2019 | 24.68 | 24.98 | 24.63 | 24.89 | 392,748 | +0.15(+0.61%) |
Nov 15, 2019 | 24.45 | 24.85 | 24.44 | 24.74 | 133,233 | +0.27(+1.10%) |
Nov 14, 2019 | 24.36 | 24.70 | 24.36 | 24.47 | 185,946 | -0.03(-0.12%) |
Nov 13, 2019 | 24.26 | 24.54 | 24.13 | 24.50 | 250,878 | -0.10(-0.41%) |
Nov 12, 2019 | 24.55 | 24.85 | 24.44 | 24.60 | 342,225 | -0.09(-0.36%) |
Nov 11, 2019 | 25.05 | 25.12 | 24.56 | 24.69 | 208,614 | -0.46(-1.83%) |
Nov 08, 2019 | 24.85 | 25.16 | 24.52 | 25.15 | 381,180 | +0.29(+1.17%) |
Nov 07, 2019 | 24.45 | 24.91 | 23.98 | 24.86 | 455,926 | +0.62(+2.56%) |
Nov 06, 2019 | 24.77 | 24.99 | 24.02 | 24.24 | 836,317 | -1.32(-5.16%) |
Nov 05, 2019 | 23.64 | 25.85 | 23.52 | 25.56 | 824,059 | +1.80(+7.58%) |
Nov 04, 2019 | 22.86 | 23.78 | 22.86 | 23.76 | 485,345 | +1.03(+4.53%) |
Nov 01, 2019 | 22.56 | 22.78 | 22.37 | 22.73 | 202,705 | +0.30(+1.34%) |
Oct 31, 2019 | 22.38 | 22.44 | 22.16 | 22.43 | 137,148 | +0.01(+0.04%) |
Oct 30, 2019 | 22.30 | 22.50 | 22.17 | 22.42 | 244,813 | +0.10(+0.45%) |
Oct 29, 2019 | 21.99 | 22.42 | 21.96 | 22.32 | 362,193 | +0.24(+1.09%) |
Oct 28, 2019 | 22.29 | 22.41 | 22.00 | 22.08 | 391,873 | -0.08(-0.36%) |
Oct 25, 2019 | 22.05 | 22.29 | 22.02 | 22.16 | 198,721 | +0.17(+0.77%) |
Oct 24, 2019 | 21.94 | 22.19 | 21.52 | 21.99 | 285,481 | +0.14(+0.64%) |
Oct 23, 2019 | 21.55 | 21.91 | 21.22 | 21.85 | 238,264 | +0.09(+0.41%) |
Oct 22, 2019 | 21.67 | 21.91 | 21.34 | 21.76 | 290,363 | +0.19(+0.88%) |
Oct 21, 2019 | 21.72 | 21.83 | 21.34 | 21.57 | 306,411 | +0.10(+0.47%) |
Oct 18, 2019 | 21.88 | 21.88 | 21.44 | 21.47 | 303,787 | -0.30(-1.38%) |
Oct 17, 2019 | 22.21 | 22.34 | 21.72 | 21.77 | 268,040 | -0.37(-1.67%) |
Oct 16, 2019 | 22.18 | 22.46 | 21.99 | 22.14 | 458,131 | -0.04(-0.18%) |
Oct 15, 2019 | 22.21 | 22.43 | 22.12 | 22.18 | 421,871 | +0.02(+0.09%) |
Oct 11, 2019 | 22.16 | 22.16 | 22.16 | 0 | +0.44(+2.03%) | |
Oct 10, 2019 | 21.44 | 21.76 | 21.33 | 21.72 | 176,606 | +0.31(+1.45%) |
Oct 09, 2019 | 21.48 | 21.55 | 21.26 | 21.41 | 303,213 | +0.08(+0.38%) |
Oct 08, 2019 | 21.45 | 21.57 | 21.26 | 21.33 | 216,705 | -0.30(-1.39%) |
Oct 07, 2019 | 21.54 | 21.80 | 21.39 | 21.63 | 211,206 | +0.08(+0.37%) |
Oct 04, 2019 | 22.08 | 22.08 | 21.35 | 21.55 | 355,218 | -0.44(-2.00%) |
Oct 03, 2019 | 22.39 | 22.39 | 21.82 | 21.99 | 332,053 | -0.47(-2.09%) |
Oct 02, 2019 | 22.66 | 22.86 | 22.38 | 22.46 | 280,583 | -0.39(-1.71%) |
Oct 01, 2019 | 23.27 | 23.29 | 22.53 | 22.85 | 340,666 | -0.34(-1.47%) |
Sep 30, 2019 | 23.20 | 23.45 | 23.12 | 23.19 | 203,554 | -0.13(-0.56%) |
Sep 27, 2019 | 23.50 | 23.72 | 23.13 | 23.32 | 259,687 | -0.15(-0.64%) |
Sep 26, 2019 | 22.80 | 23.69 | 22.80 | 23.47 | 405,811 | +0.60(+2.62%) |
Sep 25, 2019 | 22.85 | 23.01 | 22.61 | 22.87 | 158,338 | -0.05(-0.22%) |
Sep 24, 2019 | 23.04 | 23.14 | 22.82 | 22.92 | 273,761 | -0.16(-0.69%) |
Sep 23, 2019 | 23.05 | 23.33 | 23.00 | 23.08 | 228,448 | +0.04(+0.17%) |
Sep 20, 2019 | 23.13 | 23.31 | 23.00 | 23.04 | 451,567 | -0.13(-0.56%) |
Sep 19, 2019 | 23.23 | 23.31 | 22.91 | 23.17 | 243,101 | -0.06(-0.26%) |
Sep 18, 2019 | 23.68 | 23.70 | 23.11 | 23.23 | 281,381 | -0.41(-1.73%) |
Sep 17, 2019 | 23.29 | 23.83 | 23.23 | 23.64 | 311,753 | +0.25(+1.07%) |
Sep 16, 2019 | 23.49 | 23.81 | 23.21 | 23.39 | 318,990 | -0.05(-0.21%) |
Sep 13, 2019 | 23.77 | 23.95 | 23.43 | 23.44 | 274,327 | -0.14(-0.59%) |
Sep 12, 2019 | 23.67 | 23.98 | 23.35 | 23.58 | 391,604 | -0.15(-0.63%) |
Sep 11, 2019 | 23.70 | 23.91 | 23.36 | 23.73 | 455,222 | +0.03(+0.13%) |
Sep 10, 2019 | 23.19 | 23.73 | 23.18 | 23.70 | 419,254 | +0.44(+1.89%) |
Sep 09, 2019 | 21.95 | 23.46 | 21.86 | 23.26 | 331,491 | +0.36(+1.57%) |
Sep 06, 2019 | 22.63 | 23.30 | 22.63 | 22.90 | 389,192 | +0.23(+1.01%) |
Sep 05, 2019 | 22.06 | 22.94 | 22.06 | 22.67 | 666,314 | +0.70(+3.19%) |
Sep 04, 2019 | 21.65 | 22.28 | 21.51 | 21.97 | 710,714 | +0.42(+1.95%) |
Sep 03, 2019 | 22.70 | 22.73 | 21.17 | 21.55 | 1,022,154 | -1.53(-6.63%) |
Aug 30, 2019 | 23.08 | 23.08 | 23.08 | 0 | +0.29(+1.27%) | |
Aug 29, 2019 | 22.63 | 23.00 | 22.53 | 22.79 | 257,985 | +0.34(+1.51%) |
Aug 28, 2019 | 22.07 | 22.53 | 22.02 | 22.45 | 237,729 | +0.31(+1.40%) |
Aug 27, 2019 | 21.98 | 22.16 | 21.86 | 22.14 | 237,914 | +0.26(+1.19%) |
Aug 26, 2019 | 21.96 | 22.07 | 21.82 | 21.88 | 214,190 | +0.05(+0.23%) |
Aug 23, 2019 | 21.88 | 22.10 | 21.76 | 21.83 | 377,695 | -0.22(-1.00%) |
Aug 22, 2019 | 21.80 | 22.06 | 21.68 | 22.05 | 263,602 | +0.25(+1.15%) |
Aug 21, 2019 | 21.34 | 21.87 | 21.21 | 21.80 | 324,486 | +0.46(+2.16%) |
Aug 20, 2019 | 22.10 | 22.10 | 21.29 | 21.34 | 389,828 | -0.79(-3.57%) |
Aug 19, 2019 | 22.23 | 22.33 | 21.91 | 22.13 | 277,789 | +0.05(+0.23%) |
Aug 16, 2019 | 22.21 | 22.22 | 21.83 | 22.08 | 247,101 | -0.10(-0.45%) |
Aug 15, 2019 | 22.54 | 22.54 | 21.69 | 22.18 | 433,419 | -0.43(-1.90%) |
Aug 14, 2019 | 22.82 | 22.88 | 22.19 | 22.61 | 558,583 | -0.44(-1.91%) |
Aug 13, 2019 | 23.10 | 23.53 | 22.93 | 23.05 | 325,351 | -0.14(-0.60%) |
Aug 12, 2019 | 23.70 | 23.82 | 23.00 | 23.19 | 302,992 | -0.56(-2.36%) |
Aug 09, 2019 | 23.75 | 24.13 | 23.58 | 23.75 | 307,800 | -0.14(-0.59%) |
Aug 08, 2019 | 23.43 | 24.00 | 23.23 | 23.89 | 389,385 | +0.96(+4.19%) |
Aug 07, 2019 | 21.67 | 22.98 | 21.67 | 22.93 | 498,779 | +1.31(+6.06%) |
Aug 06, 2019 | 22.03 | 22.15 | 21.39 | 21.62 | 378,279 | -0.77(-3.44%) |
Aug 02, 2019 | 22.39 | 22.39 | 22.39 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 22.76 | 22.82 | 22.23 | 22.39 | 287,756 | -0.43(-1.88%) |
Jul 31, 2019 | 22.97 | 23.04 | 22.59 | 22.82 | 301,391 | -0.29(-1.25%) |
Jul 30, 2019 | 23.11 | 23.22 | 22.95 | 23.11 | 215,105 | -0.14(-0.60%) |
Jul 29, 2019 | 23.21 | 23.34 | 23.16 | 23.25 | 136,781 | +0.01(+0.04%) |
Jul 26, 2019 | 23.21 | 23.34 | 23.03 | 23.24 | 115,831 | +0.04(+0.17%) |
Jul 25, 2019 | 23.18 | 23.36 | 22.99 | 23.20 | 227,405 | +0.04(+0.17%) |
Jul 24, 2019 | 23.00 | 23.18 | 22.87 | 23.16 | 284,303 | +0.01(+0.04%) |
Jul 23, 2019 | 23.31 | 23.31 | 22.93 | 23.15 | 267,535 | -0.18(-0.77%) |
Jul 22, 2019 | 23.18 | 23.43 | 23.13 | 23.33 | 241,451 | +0.15(+0.65%) |
Jul 19, 2019 | 23.10 | 23.38 | 22.98 | 23.18 | 241,472 | +0.19(+0.83%) |
Jul 18, 2019 | 23.08 | 23.09 | 22.95 | 22.99 | 169,043 | -0.15(-0.65%) |
Jul 17, 2019 | 23.26 | 23.27 | 23.00 | 23.14 | 304,955 | -0.18(-0.77%) |
Jul 16, 2019 | 23.36 | 23.53 | 22.93 | 23.32 | 364,380 | -0.49(-2.06%) |
Jul 15, 2019 | 23.28 | 23.83 | 23.28 | 23.81 | 293,680 | +0.55(+2.36%) |
Jul 12, 2019 | 23.06 | 23.33 | 23.00 | 23.26 | 242,078 | +0.21(+0.91%) |
Jul 11, 2019 | 23.17 | 23.24 | 22.92 | 23.05 | 761,150 | -0.17(-0.73%) |
Jul 10, 2019 | 23.01 | 23.26 | 22.75 | 23.22 | 558,827 | +0.29(+1.26%) |
Jul 09, 2019 | 23.63 | 23.68 | 22.87 | 22.93 | 331,405 | -0.79(-3.33%) |
Jul 08, 2019 | 24.05 | 24.05 | 23.72 | 23.72 | 267,031 | -0.33(-1.37%) |
Jul 05, 2019 | 23.95 | 24.11 | 23.69 | 24.05 | 161,473 | +0.03(+0.12%) |
Jul 04, 2019 | 23.90 | 24.06 | 23.75 | 24.02 | 72,578 | +0.09(+0.38%) |
Jul 03, 2019 | 23.86 | 24.02 | 23.65 | 23.93 | 181,608 | +0.06(+0.25%) |
Jul 02, 2019 | 23.92 | 23.92 | 23.55 | 23.87 | 304,235 | +0.00(+0.00%) |
Jun 28, 2019 | 23.87 | 23.87 | 23.87 | 0 | +0.37(+1.57%) | |
Jun 27, 2019 | 23.40 | 23.55 | 23.21 | 23.50 | 271,069 | +0.15(+0.64%) |
Jun 26, 2019 | 23.39 | 23.60 | 23.29 | 23.35 | 400,758 | +0.03(+0.13%) |
Jun 25, 2019 | 23.12 | 23.42 | 22.81 | 23.32 | 368,083 | +0.21(+0.91%) |
Jun 24, 2019 | 23.11 | 23.16 | 22.82 | 23.11 | 250,346 | +0.03(+0.13%) |
Jun 21, 2019 | 23.13 | 23.19 | 22.86 | 23.08 | 467,295 | -0.06(-0.26%) |
Jun 20, 2019 | 23.30 | 23.45 | 22.88 | 23.14 | 292,229 | +0.04(+0.17%) |
Jun 19, 2019 | 23.55 | 23.55 | 22.53 | 23.10 | 460,730 | -0.43(-1.83%) |
Jun 18, 2019 | 23.34 | 23.70 | 23.24 | 23.53 | 410,290 | +0.40(+1.73%) |
Jun 17, 2019 | 22.62 | 23.23 | 22.57 | 23.13 | 481,995 | +0.55(+2.44%) |
Jun 14, 2019 | 22.27 | 22.63 | 22.18 | 22.58 | 287,238 | +0.24(+1.07%) |
Jun 13, 2019 | 22.09 | 22.37 | 22.02 | 22.34 | 344,550 | +0.35(+1.59%) |
Jun 12, 2019 | 22.05 | 22.09 | 21.64 | 21.99 | 302,041 | -0.09(-0.41%) |
Jun 11, 2019 | 22.10 | 22.24 | 21.91 | 22.08 | 404,208 | +0.18(+0.82%) |
Jun 10, 2019 | 21.94 | 22.18 | 21.81 | 21.90 | 497,844 | +0.03(+0.14%) |
Jun 07, 2019 | 21.81 | 22.03 | 21.67 | 21.87 | 300,340 | +0.07(+0.32%) |
Jun 06, 2019 | 21.74 | 21.94 | 21.55 | 21.80 | 363,132 | +0.04(+0.18%) |
Jun 05, 2019 | 21.99 | 22.15 | 21.57 | 21.76 | 471,409 | -0.21(-0.96%) |
Jun 04, 2019 | 21.87 | 22.00 | 21.36 | 21.97 | 468,316 | +0.24(+1.10%) |
Jun 03, 2019 | 21.70 | 21.96 | 21.51 | 21.73 | 584,456 | +0.03(+0.14%) |
May 31, 2019 | 21.68 | 21.72 | 21.42 | 21.70 | 1,072,032 | -0.20(-0.91%) |
May 30, 2019 | 21.74 | 21.92 | 21.67 | 21.90 | 409,412 | +0.14(+0.64%) |
May 29, 2019 | 22.13 | 22.29 | 21.36 | 21.76 | 822,485 | -0.71(-3.16%) |
May 28, 2019 | 22.99 | 22.99 | 22.37 | 22.47 | 9,973,590 | -0.56(-2.43%) |
May 27, 2019 | 22.45 | 23.22 | 22.40 | 23.03 | 457,070 | +0.47(+2.08%) |
May 24, 2019 | 22.44 | 22.65 | 21.97 | 22.56 | 822,085 | +0.25(+1.12%) |
May 23, 2019 | 22.81 | 22.81 | 22.00 | 22.31 | 1,038,338 | -0.70(-3.04%) |
May 22, 2019 | 23.16 | 23.36 | 22.65 | 23.01 | 748,345 | -0.42(-1.79%) |
May 21, 2019 | 23.27 | 23.62 | 23.11 | 23.43 | 684,063 | +0.18(+0.77%) |
May 17, 2019 | 23.25 | 23.25 | 23.25 | 0 | -0.22(-0.94%) | |
May 16, 2019 | 23.13 | 23.49 | 22.80 | 23.47 | 610,810 | +0.43(+1.87%) |
May 15, 2019 | 22.51 | 23.16 | 22.19 | 23.04 | 734,629 | +0.43(+1.90%) |
May 14, 2019 | 22.80 | 22.80 | 21.80 | 22.61 | 1,656,964 | -0.18(-0.79%) |
May 13, 2019 | 22.70 | 22.81 | 22.18 | 22.79 | 463,939 | +0.09(+0.40%) |
May 10, 2019 | 23.12 | 23.20 | 22.66 | 22.70 | 547,864 | -0.44(-1.90%) |
May 09, 2019 | 24.48 | 24.50 | 23.02 | 23.14 | 731,676 | -0.71(-2.98%) |
May 08, 2019 | 22.87 | 24.19 | 22.87 | 23.85 | 627,232 | +0.49(+2.10%) |
May 07, 2019 | 23.47 | 23.47 | 22.91 | 23.36 | 673,439 | -0.20(-0.85%) |
May 06, 2019 | 23.50 | 23.76 | 23.42 | 23.56 | 324,517 | -0.28(-1.17%) |
May 03, 2019 | 23.77 | 24.00 | 23.39 | 23.84 | 401,776 | +0.10(+0.42%) |
May 02, 2019 | 24.00 | 24.05 | 23.17 | 23.74 | 493,185 | -0.39(-1.62%) |
May 01, 2019 | 24.02 | 24.32 | 23.87 | 24.13 | 207,763 | +0.08(+0.33%) |
Apr 30, 2019 | 24.15 | 24.38 | 24.01 | 24.05 | 348,159 | -0.14(-0.58%) |
Apr 29, 2019 | 23.94 | 24.35 | 23.90 | 24.19 | 609,022 | +0.20(+0.83%) |
Apr 26, 2019 | 23.91 | 24.01 | 23.58 | 23.99 | 394,440 | -0.04(-0.17%) |
Apr 25, 2019 | 24.17 | 24.17 | 23.80 | 24.03 | 292,548 | -0.10(-0.41%) |
Apr 24, 2019 | 24.37 | 24.57 | 24.03 | 24.13 | 602,510 | -0.25(-1.03%) |
Apr 23, 2019 | 24.16 | 24.48 | 24.13 | 24.38 | 326,113 | +0.19(+0.79%) |
Apr 22, 2019 | 24.35 | 24.35 | 24.03 | 24.19 | 251,381 | -0.08(-0.33%) |
Apr 18, 2019 | 24.27 | 24.27 | 24.27 | 0 | +0.09(+0.37%) | |
Apr 17, 2019 | 23.82 | 24.23 | 23.82 | 24.18 | 273,194 | +0.38(+1.60%) |
Apr 16, 2019 | 24.06 | 24.06 | 23.68 | 23.80 | 244,831 | -0.25(-1.04%) |
Apr 15, 2019 | 24.00 | 24.05 | 23.71 | 24.05 | 194,340 | -0.02(-0.08%) |
Apr 12, 2019 | 24.16 | 24.22 | 24.05 | 24.07 | 244,508 | +0.04(+0.17%) |
Apr 11, 2019 | 23.92 | 24.26 | 23.72 | 24.03 | 376,829 | +0.09(+0.38%) |
Apr 10, 2019 | 23.88 | 24.10 | 23.79 | 23.94 | 308,484 | +0.12(+0.50%) |
Apr 09, 2019 | 24.21 | 24.21 | 23.54 | 23.82 | 508,495 | -0.48(-1.98%) |
Apr 08, 2019 | 24.36 | 24.38 | 24.08 | 24.30 | 270,662 | -0.03(-0.12%) |
Apr 05, 2019 | 24.05 | 24.40 | 24.03 | 24.33 | 237,409 | +0.32(+1.33%) |
Apr 04, 2019 | 24.30 | 24.30 | 23.83 | 24.01 | 524,085 | -0.23(-0.95%) |
Apr 03, 2019 | 24.46 | 24.54 | 24.22 | 24.24 | 506,145 | -0.09(-0.37%) |
Apr 02, 2019 | 24.21 | 24.43 | 23.98 | 24.33 | 264,401 | +0.15(+0.62%) |