Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.54 | 13.62 | 13.16 | 13.58 | 69,537 | +0.01(+0.11%) |
May 28, 2020 | 13.60 | 13.91 | 13.37 | 13.57 | 138,002 | +0.50(+3.86%) |
May 27, 2020 | 13.10 | 13.11 | 12.64 | 13.06 | 116,562 | +0.47(+3.71%) |
May 26, 2020 | 12.75 | 12.88 | 12.57 | 12.59 | 114,725 | +0.93(+8.01%) |
May 22, 2020 | 11.51 | 11.69 | 11.42 | 11.66 | 40,492 | -0.09(-0.80%) |
May 21, 2020 | 12.00 | 12.13 | 11.72 | 11.75 | 53,523 | -0.26(-2.20%) |
May 20, 2020 | 11.97 | 12.18 | 11.86 | 12.02 | 48,007 | +0.71(+6.26%) |
May 19, 2020 | 11.51 | 11.68 | 11.31 | 11.31 | 17,598 | -0.38(-3.23%) |
May 18, 2020 | 11.28 | 11.97 | 11.10 | 11.69 | 55,453 | +1.34(+12.94%) |
May 15, 2020 | 10.27 | 10.54 | 10.19 | 10.35 | 23,850 | +0.08(+0.83%) |
May 14, 2020 | 9.868 | 10.50 | 9.660 | 10.26 | 29,943 | -0.34(-3.25%) |
May 13, 2020 | 11.05 | 11.06 | 10.40 | 10.61 | 23,337 | -0.50(-4.46%) |
May 12, 2020 | 11.63 | 11.63 | 11.05 | 11.10 | 44,391 | -0.41(-3.52%) |
May 11, 2020 | 11.28 | 11.56 | 11.18 | 11.51 | 22,686 | -0.13(-1.13%) |
May 08, 2020 | 11.45 | 11.69 | 11.44 | 11.64 | 40,916 | +0.52(+4.66%) |
May 07, 2020 | 10.94 | 11.28 | 10.92 | 11.12 | 36,367 | +0.56(+5.27%) |
May 06, 2020 | 10.91 | 11.06 | 10.56 | 10.57 | 8,207 | -0.18(-1.70%) |
May 05, 2020 | 11.16 | 11.22 | 10.75 | 10.75 | 25,075 | -0.18(-1.61%) |
May 04, 2020 | 10.69 | 10.96 | 10.44 | 10.92 | 18,390 | -0.03(-0.24%) |
May 01, 2020 | 11.12 | 11.30 | 10.76 | 10.95 | 34,450 | -0.79(-6.76%) |
Apr 30, 2020 | 11.89 | 11.99 | 11.38 | 11.75 | 45,574 | -0.52(-4.23%) |
Apr 29, 2020 | 11.88 | 12.49 | 11.88 | 12.26 | 38,593 | +0.92(+8.06%) |
Apr 28, 2020 | 11.80 | 12.06 | 11.31 | 11.35 | 41,598 | +0.25(+2.28%) |
Apr 27, 2020 | 10.91 | 11.17 | 10.73 | 11.10 | 28,793 | +0.42(+3.94%) |
Apr 24, 2020 | 10.40 | 10.68 | 10.33 | 10.68 | 27,560 | +0.40(+3.88%) |
Apr 23, 2020 | 10.51 | 10.95 | 10.16 | 10.28 | 50,675 | -0.11(-1.06%) |
Apr 22, 2020 | 10.56 | 10.59 | 10.26 | 10.39 | 10,252 | +0.32(+3.22%) |
Apr 21, 2020 | 10.20 | 10.32 | 9.728 | 10.06 | 27,084 | -0.67(-6.25%) |
Apr 20, 2020 | 10.75 | 11.25 | 10.48 | 10.73 | 39,516 | -0.33(-2.98%) |
Apr 17, 2020 | 11.04 | 11.18 | 10.75 | 11.06 | 56,604 | +0.97(+9.63%) |
Apr 16, 2020 | 10.14 | 10.17 | 9.760 | 10.09 | 24,370 | +0.07(+0.71%) |
Apr 15, 2020 | 10.32 | 10.33 | 9.962 | 10.02 | 62,785 | -1.40(-12.27%) |
Apr 14, 2020 | 11.27 | 11.57 | 11.23 | 11.42 | 56,829 | +0.58(+5.36%) |
Apr 13, 2020 | 11.04 | 11.28 | 10.65 | 10.84 | 21,415 | -0.43(-3.83%) |
Apr 09, 2020 | 10.94 | 11.52 | 10.91 | 11.27 | 38,372 | +0.73(+6.97%) |
Apr 08, 2020 | 10.34 | 10.62 | 10.12 | 10.54 | 43,369 | +0.42(+4.17%) |
Apr 07, 2020 | 10.90 | 10.90 | 10.01 | 10.12 | 81,595 | +0.16(+1.64%) |
Apr 06, 2020 | 9.556 | 9.990 | 9.424 | 9.953 | 55,707 | +1.30(+15.07%) |
Apr 03, 2020 | 8.736 | 8.755 | 8.396 | 8.649 | 36,676 | -0.56(-6.12%) |
Apr 02, 2020 | 8.900 | 9.406 | 8.698 | 9.213 | 29,798 | +0.44(+5.07%) |
Apr 01, 2020 | 9.019 | 9.407 | 8.641 | 8.768 | 46,862 | -1.22(-12.23%) |
Mar 31, 2020 | 9.981 | 10.28 | 9.679 | 9.990 | 40,795 | -0.02(-0.19%) |
Mar 30, 2020 | 9.396 | 10.08 | 9.318 | 10.01 | 36,789 | +0.42(+4.33%) |
Mar 27, 2020 | 9.141 | 10.10 | 8.972 | 9.594 | 38,160 | -1.03(-9.68%) |
Mar 26, 2020 | 9.368 | 10.70 | 9.368 | 10.62 | 52,480 | +1.38(+14.90%) |
Mar 25, 2020 | 8.528 | 9.745 | 8.325 | 9.245 | 63,478 | +0.95(+11.52%) |
Mar 24, 2020 | 8.075 | 8.343 | 7.707 | 8.290 | 56,641 | +1.75(+26.73%) |
Mar 23, 2020 | 6.785 | 7.064 | 6.392 | 6.542 | 51,765 | -0.13(-1.96%) |
Mar 20, 2020 | 7.674 | 7.746 | 6.598 | 6.673 | 175,131 | -0.17(-2.46%) |
Mar 19, 2020 | 6.233 | 7.159 | 6.233 | 6.841 | 103,385 | +0.34(+5.18%) |
Mar 18, 2020 | 6.589 | 7.239 | 6.020 | 6.504 | 43,326 | -1.58(-19.56%) |
Mar 17, 2020 | 7.356 | 8.189 | 7.131 | 8.086 | 59,333 | +0.69(+9.37%) |
Mar 16, 2020 | 10.18 | 10.18 | 7.145 | 7.393 | 96,589 | -3.92(-34.66%) |
Mar 13, 2020 | 11.42 | 11.42 | 9.537 | 11.31 | 174,810 | +1.66(+17.15%) |
Mar 12, 2020 | 11.36 | 11.49 | 9.162 | 9.658 | 69,454 | -4.96(-33.93%) |
Mar 11, 2020 | 16.19 | 16.19 | 14.21 | 14.62 | 31,887 | -2.95(-16.78%) |
Mar 10, 2020 | 17.74 | 17.80 | 15.86 | 17.57 | 53,195 | +1.55(+9.70%) |
Mar 09, 2020 | 17.59 | 18.15 | 15.85 | 16.01 | 42,705 | -5.44(-25.37%) |
Mar 06, 2020 | 21.24 | 21.85 | 20.93 | 21.46 | 16,775 | -1.01(-4.51%) |
Mar 05, 2020 | 22.94 | 23.31 | 22.21 | 22.47 | 24,726 | -2.45(-9.84%) |
Mar 04, 2020 | 24.02 | 24.99 | 23.61 | 24.92 | 13,551 | +2.30(+10.18%) |
Mar 03, 2020 | 24.01 | 24.63 | 22.28 | 22.62 | 79,858 | -0.56(-2.42%) |
Mar 02, 2020 | 22.25 | 23.18 | 21.66 | 23.18 | 42,642 | +1.06(+4.78%) |
Feb 28, 2020 | 21.01 | 22.17 | 20.42 | 22.12 | 49,686 | -0.47(-2.07%) |
Feb 27, 2020 | 23.69 | 24.55 | 22.59 | 22.59 | 40,223 | -2.34(-9.38%) |
Feb 26, 2020 | 25.51 | 25.96 | 24.84 | 24.93 | 22,293 | +0.05(+0.19%) |
Feb 25, 2020 | 26.67 | 26.67 | 24.81 | 24.88 | 25,184 | -1.80(-6.73%) |
Feb 24, 2020 | 26.62 | 27.23 | 26.57 | 26.68 | 33,059 | -4.01(-13.08%) |
Feb 21, 2020 | 30.86 | 30.86 | 30.47 | 30.70 | 19,340 | -0.27(-0.88%) |
Feb 20, 2020 | 31.18 | 31.43 | 30.53 | 30.97 | 8,044 | -0.46(-1.46%) |
Feb 19, 2020 | 31.28 | 31.46 | 31.28 | 31.43 | 4,845 | +0.51(+1.65%) |
Feb 18, 2020 | 30.77 | 31.12 | 30.77 | 30.92 | 4,852 | -0.37(-1.18%) |
Feb 14, 2020 | 31.33 | 31.33 | 31.18 | 31.29 | 6,197 | -0.02(-0.06%) |
Feb 13, 2020 | 31.18 | 31.45 | 31.02 | 31.30 | 7,949 | -0.65(-2.02%) |
Feb 12, 2020 | 31.87 | 31.95 | 31.71 | 31.95 | 4,634 | +0.51(+1.64%) |
Feb 11, 2020 | 31.28 | 31.53 | 31.26 | 31.44 | 21,323 | +0.68(+2.20%) |
Feb 10, 2020 | 30.34 | 30.76 | 30.34 | 30.76 | 8,510 | +0.31(+1.00%) |
Feb 07, 2020 | 30.67 | 30.79 | 30.45 | 30.45 | 9,403 | -0.82(-2.63%) |
Feb 06, 2020 | 31.43 | 31.43 | 31.17 | 31.28 | 6,225 | +0.06(+0.21%) |
Feb 05, 2020 | 31.24 | 31.30 | 31.01 | 31.21 | 9,460 | +0.92(+3.03%) |
Feb 04, 2020 | 30.19 | 30.39 | 30.15 | 30.29 | 24,585 | +1.45(+5.03%) |
Feb 03, 2020 | 28.84 | 29.29 | 28.84 | 28.84 | 19,515 | -0.10(-0.36%) |
Jan 31, 2020 | 29.42 | 29.43 | 28.67 | 28.95 | 19,767 | -1.37(-4.51%) |
Jan 30, 2020 | 29.55 | 30.31 | 29.55 | 30.31 | 17,194 | +0.04(+0.12%) |
Jan 29, 2020 | 30.35 | 30.54 | 30.19 | 30.28 | 9,946 | +0.09(+0.30%) |
Jan 28, 2020 | 29.62 | 30.21 | 29.56 | 30.19 | 24,475 | +0.90(+3.09%) |
Jan 27, 2020 | 29.42 | 29.74 | 29.28 | 29.28 | 26,112 | -1.97(-6.32%) |
Jan 24, 2020 | 32.03 | 32.03 | 31.13 | 31.26 | 16,134 | -0.36(-1.14%) |
Jan 23, 2020 | 31.48 | 31.62 | 30.94 | 31.62 | 47,865 | -0.40(-1.24%) |
Jan 22, 2020 | 32.26 | 32.26 | 31.93 | 32.02 | 20,167 | +0.07(+0.21%) |
Jan 21, 2020 | 32.32 | 32.32 | 31.89 | 31.95 | 11,392 | -0.67(-2.07%) |
Jan 17, 2020 | 32.62 | 32.62 | 32.40 | 32.62 | 5,876 | +0.45(+1.40%) |
Jan 16, 2020 | 31.90 | 32.19 | 31.85 | 32.18 | 7,042 | +0.44(+1.39%) |
Jan 15, 2020 | 31.76 | 31.96 | 31.74 | 31.74 | 37,600 | +0.00(+0.01%) |
Jan 14, 2020 | 31.48 | 31.84 | 31.45 | 31.73 | 39,392 | +0.07(+0.23%) |
Jan 13, 2020 | 31.41 | 31.67 | 31.17 | 31.66 | 85,230 | +0.41(+1.32%) |
Jan 10, 2020 | 31.56 | 31.71 | 31.11 | 31.25 | 42,954 | -0.46(-1.45%) |
Jan 09, 2020 | 31.73 | 31.73 | 31.45 | 31.71 | 33,783 | +0.07(+0.23%) |
Jan 08, 2020 | 31.18 | 31.87 | 31.18 | 31.63 | 21,387 | +0.28(+0.91%) |
Jan 07, 2020 | 31.58 | 31.58 | 31.33 | 31.35 | 9,138 | -0.49(-1.54%) |
Jan 06, 2020 | 31.21 | 31.85 | 31.21 | 31.84 | 16,502 | +0.28(+0.89%) |
Jan 03, 2020 | 31.49 | 32.02 | 31.38 | 31.56 | 15,921 | -1.20(-3.66%) |
Jan 02, 2020 | 32.47 | 32.76 | 32.30 | 32.76 | 20,221 | +0.88(+2.76%) |
Dec 31, 2019 | 31.57 | 31.91 | 31.16 | 31.88 | 19,126 | +0.53(+1.70%) |
Dec 30, 2019 | 32.16 | 32.16 | 31.30 | 31.34 | 26,896 | -0.78(-2.42%) |
Dec 27, 2019 | 32.29 | 32.29 | 32.00 | 32.12 | 20,195 | +0.48(+1.51%) |
Dec 26, 2019 | 31.48 | 31.71 | 31.40 | 31.64 | 19,504 | +0.44(+1.41%) |
Dec 24, 2019 | 31.44 | 31.44 | 31.16 | 31.20 | 6,518 | -0.01(-0.03%) |
Dec 23, 2019 | 31.21 | 31.26 | 31.11 | 31.21 | 21,977 | +0.25(+0.80%) |
Dec 20, 2019 | 31.05 | 31.10 | 30.96 | 30.96 | 10,177 | +0.15(+0.49%) |
Dec 19, 2019 | 30.66 | 30.85 | 30.55 | 30.81 | 11,913 | +0.07(+0.24%) |
Dec 18, 2019 | 30.92 | 30.92 | 30.60 | 30.74 | 26,955 | -0.22(-0.72%) |
Dec 17, 2019 | 31.03 | 31.14 | 30.92 | 30.96 | 47,858 | -0.64(-2.04%) |
Dec 16, 2019 | 31.62 | 31.74 | 31.52 | 31.61 | 62,258 | +1.22(+4.02%) |
Dec 13, 2019 | 30.32 | 30.92 | 30.18 | 30.38 | 44,887 | +0.82(+2.78%) |
Dec 12, 2019 | 28.96 | 29.56 | 28.85 | 29.56 | 53,867 | +0.72(+2.49%) |
Dec 11, 2019 | 28.44 | 28.89 | 28.44 | 28.84 | 2,868 | +0.36(+1.28%) |
Dec 10, 2019 | 28.28 | 28.57 | 28.28 | 28.48 | 5,848 | +0.10(+0.36%) |
Dec 09, 2019 | 28.56 | 28.71 | 28.35 | 28.38 | 4,924 | -0.30(-1.04%) |
Dec 06, 2019 | 28.61 | 28.69 | 28.51 | 28.67 | 7,820 | +0.62(+2.19%) |
Dec 05, 2019 | 28.24 | 28.24 | 27.97 | 28.06 | 3,914 | -0.00(-0.00%) |
Dec 04, 2019 | 27.99 | 28.12 | 27.91 | 28.06 | 9,488 | +0.71(+2.58%) |
Dec 03, 2019 | 26.89 | 27.35 | 26.82 | 27.35 | 13,367 | -0.36(-1.30%) |
Dec 02, 2019 | 28.17 | 28.17 | 27.45 | 27.71 | 26,754 | -0.50(-1.79%) |
Nov 29, 2019 | 28.42 | 28.50 | 28.22 | 28.22 | 10,177 | -0.55(-1.91%) |
Nov 27, 2019 | 28.70 | 28.81 | 28.59 | 28.77 | 18,961 | +0.17(+0.59%) |
Nov 26, 2019 | 28.40 | 28.64 | 28.40 | 28.60 | 22,131 | +0.13(+0.46%) |
Nov 25, 2019 | 28.24 | 28.47 | 28.24 | 28.47 | 8,810 | +0.67(+2.42%) |
Nov 22, 2019 | 28.00 | 28.08 | 27.75 | 27.80 | 5,035 | +0.14(+0.50%) |
Nov 21, 2019 | 27.78 | 27.78 | 27.50 | 27.66 | 6,064 | -0.15(-0.54%) |
Nov 20, 2019 | 27.91 | 27.99 | 27.63 | 27.81 | 25,281 | -0.56(-1.99%) |
Nov 19, 2019 | 28.90 | 28.90 | 28.27 | 28.38 | 5,808 | -0.07(-0.26%) |
Nov 18, 2019 | 28.33 | 28.55 | 28.18 | 28.45 | 12,053 | +0.14(+0.50%) |
Nov 15, 2019 | 28.09 | 28.31 | 28.09 | 28.31 | 8,463 | +0.46(+1.64%) |
Nov 14, 2019 | 27.68 | 27.85 | 27.57 | 27.85 | 15,629 | -0.11(-0.41%) |
Nov 13, 2019 | 27.70 | 27.99 | 27.67 | 27.97 | 21,710 | -0.11(-0.40%) |
Nov 12, 2019 | 28.17 | 28.29 | 28.08 | 28.08 | 6,710 | -0.03(-0.12%) |
Nov 11, 2019 | 27.94 | 28.14 | 27.80 | 28.11 | 8,675 | -0.06(-0.21%) |
Nov 08, 2019 | 28.02 | 28.17 | 27.87 | 28.17 | 10,284 | -0.04(-0.13%) |
Nov 07, 2019 | 28.43 | 28.52 | 28.19 | 28.21 | 30,851 | +0.09(+0.33%) |
Nov 06, 2019 | 28.25 | 28.28 | 27.99 | 28.12 | 74,480 | -0.03(-0.10%) |
Nov 05, 2019 | 28.19 | 28.19 | 27.92 | 28.14 | 13,969 | -0.18(-0.63%) |
Nov 04, 2019 | 28.50 | 28.58 | 28.20 | 28.32 | 32,810 | +0.43(+1.54%) |
Nov 01, 2019 | 27.60 | 27.89 | 27.60 | 27.89 | 7,177 | +0.63(+2.33%) |
Oct 31, 2019 | 27.23 | 27.26 | 26.98 | 27.26 | 4,525 | -0.30(-1.08%) |
Oct 30, 2019 | 27.08 | 27.58 | 26.73 | 27.56 | 9,275 | +0.46(+1.69%) |
Oct 29, 2019 | 26.81 | 27.14 | 26.81 | 27.10 | 12,553 | -0.11(-0.41%) |
Oct 28, 2019 | 27.08 | 27.27 | 27.08 | 27.21 | 18,815 | +0.40(+1.50%) |
Oct 25, 2019 | 26.55 | 26.85 | 26.55 | 26.81 | 13,391 | -0.06(-0.21%) |
Oct 24, 2019 | 27.08 | 27.08 | 26.67 | 26.86 | 15,964 | +0.23(+0.88%) |
Oct 23, 2019 | 26.30 | 26.66 | 26.30 | 26.63 | 18,771 | +0.37(+1.42%) |
Oct 22, 2019 | 26.51 | 26.77 | 26.23 | 26.26 | 24,445 | -0.28(-1.05%) |
Oct 21, 2019 | 26.73 | 26.75 | 26.52 | 26.54 | 17,066 | +0.30(+1.14%) |
Oct 18, 2019 | 26.04 | 26.30 | 25.95 | 26.24 | 5,677 | +0.18(+0.68%) |
Oct 17, 2019 | 26.30 | 26.36 | 26.01 | 26.06 | 3,923 | +0.30(+1.16%) |
Oct 16, 2019 | 25.59 | 25.95 | 25.58 | 25.76 | 38,836 | +0.13(+0.51%) |
Oct 15, 2019 | 24.99 | 25.87 | 24.98 | 25.63 | 56,960 | +0.94(+3.82%) |
Oct 14, 2019 | 24.55 | 24.80 | 24.55 | 24.69 | 2,482 | -0.27(-1.08%) |
Oct 11, 2019 | 24.84 | 25.32 | 24.84 | 24.96 | 72,633 | +1.51(+6.45%) |
Oct 10, 2019 | 22.96 | 23.46 | 22.96 | 23.45 | 34,777 | +0.57(+2.50%) |
Oct 09, 2019 | 22.87 | 22.92 | 22.68 | 22.88 | 9,018 | +0.62(+2.80%) |
Oct 08, 2019 | 22.51 | 22.59 | 22.25 | 22.25 | 36,344 | -0.92(-3.99%) |
Oct 07, 2019 | 23.10 | 23.42 | 23.10 | 23.18 | 66,701 | +0.08(+0.36%) |
Oct 04, 2019 | 22.68 | 23.09 | 22.63 | 23.09 | 5,892 | +0.55(+2.44%) |
Oct 03, 2019 | 22.14 | 22.55 | 21.85 | 22.54 | 66,513 | +0.47(+2.11%) |
Oct 02, 2019 | 22.69 | 22.69 | 21.96 | 22.08 | 20,883 | -1.81(-7.58%) |
Oct 01, 2019 | 24.48 | 24.48 | 23.77 | 23.89 | 7,414 | -0.72(-2.92%) |
Sep 30, 2019 | 24.55 | 24.77 | 24.55 | 24.61 | 24,418 | +0.18(+0.74%) |
Sep 27, 2019 | 24.66 | 24.70 | 24.30 | 24.43 | 119,984 | -0.04(-0.16%) |
Sep 26, 2019 | 24.51 | 24.57 | 24.36 | 24.47 | 5,585 | +0.40(+1.67%) |
Sep 25, 2019 | 23.84 | 24.17 | 23.57 | 24.06 | 118,982 | -0.41(-1.68%) |
Sep 24, 2019 | 24.86 | 24.88 | 24.48 | 24.48 | 15,333 | -0.40(-1.61%) |
Sep 23, 2019 | 24.59 | 24.88 | 24.55 | 24.88 | 16,933 | -0.31(-1.22%) |
Sep 20, 2019 | 25.48 | 25.58 | 25.18 | 25.18 | 5,249 | -0.20(-0.79%) |
Sep 19, 2019 | 25.63 | 25.63 | 25.38 | 25.38 | 116,840 | +0.16(+0.64%) |
Sep 18, 2019 | 25.14 | 25.30 | 24.81 | 25.22 | 21,164 | -0.02(-0.09%) |
Sep 17, 2019 | 24.76 | 25.24 | 24.76 | 25.24 | 10,169 | +0.36(+1.44%) |
Sep 16, 2019 | 25.04 | 25.09 | 24.86 | 24.89 | 5,312 | -0.73(-2.83%) |
Sep 13, 2019 | 25.66 | 25.87 | 25.57 | 25.61 | 10,712 | +0.22(+0.87%) |
Sep 12, 2019 | 24.86 | 25.46 | 24.79 | 25.39 | 40,991 | +0.43(+1.72%) |
Sep 11, 2019 | 24.67 | 24.96 | 24.60 | 24.96 | 117,175 | +0.46(+1.89%) |
Sep 10, 2019 | 24.27 | 24.66 | 24.20 | 24.50 | 26,338 | +0.04(+0.17%) |
Sep 09, 2019 | 24.58 | 24.58 | 24.34 | 24.45 | 9,472 | +0.05(+0.22%) |
Sep 06, 2019 | 24.50 | 24.54 | 24.36 | 24.40 | 10,927 | +0.17(+0.69%) |
Sep 05, 2019 | 24.48 | 24.53 | 24.20 | 24.23 | 21,849 | +0.35(+1.49%) |
Sep 04, 2019 | 23.64 | 23.88 | 23.54 | 23.88 | 7,496 | +1.07(+4.71%) |
Sep 03, 2019 | 22.58 | 22.80 | 22.43 | 22.80 | 2,737 | -0.28(-1.21%) |
Aug 30, 2019 | 23.32 | 23.32 | 22.80 | 23.08 | 4,606 | +0.34(+1.51%) |
Aug 29, 2019 | 22.83 | 22.85 | 22.65 | 22.74 | 11,979 | +0.62(+2.79%) |
Aug 28, 2019 | 21.97 | 22.24 | 21.74 | 22.12 | 9,032 | -0.13(-0.59%) |
Aug 27, 2019 | 22.52 | 22.59 | 22.25 | 22.25 | 7,191 | +0.12(+0.55%) |
Aug 26, 2019 | 22.29 | 22.29 | 22.00 | 22.13 | 22,102 | +0.32(+1.45%) |
Aug 23, 2019 | 22.53 | 22.89 | 21.81 | 21.81 | 20,997 | -0.83(-3.67%) |
Aug 22, 2019 | 22.71 | 22.80 | 22.38 | 22.65 | 20,770 | -0.06(-0.25%) |
Aug 21, 2019 | 22.90 | 22.91 | 22.70 | 22.70 | 47,643 | +0.72(+3.27%) |
Aug 20, 2019 | 22.15 | 22.15 | 21.97 | 21.98 | 6,775 | -0.27(-1.22%) |
Aug 19, 2019 | 22.55 | 22.55 | 22.25 | 22.25 | 11,171 | +0.44(+2.03%) |
Aug 16, 2019 | 21.41 | 21.81 | 21.37 | 21.81 | 23,782 | +0.79(+3.74%) |
Aug 15, 2019 | 20.90 | 21.18 | 20.73 | 21.02 | 9,322 | -0.03(-0.16%) |
Aug 14, 2019 | 21.53 | 21.70 | 21.04 | 21.06 | 16,674 | -1.93(-8.40%) |
Aug 13, 2019 | 22.28 | 23.10 | 22.28 | 22.99 | 13,259 | +0.58(+2.57%) |
Aug 12, 2019 | 22.83 | 22.83 | 22.41 | 22.42 | 4,919 | -0.57(-2.46%) |
Aug 09, 2019 | 23.05 | 23.18 | 22.77 | 22.98 | 17,783 | -0.30(-1.28%) |
Aug 08, 2019 | 23.07 | 23.54 | 22.98 | 23.28 | 18,562 | +0.60(+2.63%) |
Aug 07, 2019 | 22.19 | 22.70 | 22.06 | 22.68 | 16,853 | +0.27(+1.21%) |
Aug 06, 2019 | 22.49 | 22.50 | 22.04 | 22.41 | 8,848 | +0.34(+1.54%) |
Aug 05, 2019 | 22.66 | 22.66 | 21.77 | 22.07 | 13,901 | -1.54(-6.54%) |
Aug 02, 2019 | 23.93 | 23.93 | 23.31 | 23.62 | 9,963 | -0.67(-2.77%) |
Aug 01, 2019 | 24.44 | 25.05 | 24.02 | 24.29 | 14,637 | -0.27(-1.10%) |
Jul 31, 2019 | 25.02 | 25.21 | 24.11 | 24.56 | 53,315 | -0.46(-1.83%) |
Jul 30, 2019 | 25.22 | 25.22 | 24.90 | 25.02 | 22,622 | -1.27(-4.83%) |
Jul 29, 2019 | 26.50 | 26.50 | 26.19 | 26.29 | 13,589 | +0.12(+0.46%) |
Jul 26, 2019 | 26.29 | 26.29 | 26.05 | 26.16 | 12,427 | +0.29(+1.12%) |
Jul 25, 2019 | 26.54 | 26.54 | 25.85 | 25.88 | 20,930 | -0.77(-2.89%) |
Jul 24, 2019 | 26.49 | 26.65 | 26.47 | 26.65 | 12,279 | +0.01(+0.05%) |
Jul 23, 2019 | 26.54 | 26.71 | 26.48 | 26.63 | 41,228 | +0.38(+1.46%) |
Jul 22, 2019 | 26.29 | 26.30 | 26.12 | 26.25 | 22,066 | +0.21(+0.79%) |
Jul 19, 2019 | 26.29 | 26.29 | 26.01 | 26.04 | 6,749 | -0.45(-1.69%) |
Jul 18, 2019 | 26.12 | 26.49 | 25.93 | 26.49 | 20,473 | +0.34(+1.28%) |
Jul 17, 2019 | 26.58 | 26.58 | 26.15 | 26.16 | 13,572 | -0.23(-0.88%) |
Jul 16, 2019 | 26.42 | 26.61 | 26.34 | 26.39 | 14,192 | -0.26(-0.98%) |
Jul 15, 2019 | 26.75 | 26.76 | 26.57 | 26.65 | 7,970 | +0.18(+0.67%) |
Jul 12, 2019 | 26.41 | 26.49 | 26.28 | 26.47 | 5,035 | +0.02(+0.07%) |
Jul 11, 2019 | 26.76 | 26.76 | 26.34 | 26.45 | 13,743 | -0.12(-0.45%) |
Jul 10, 2019 | 26.77 | 26.79 | 26.44 | 26.58 | 8,232 | +0.24(+0.92%) |
Jul 09, 2019 | 26.13 | 26.38 | 26.06 | 26.33 | 17,375 | -0.35(-1.29%) |
Jul 08, 2019 | 26.66 | 26.78 | 26.64 | 26.68 | 8,998 | -0.35(-1.31%) |
Jul 05, 2019 | 27.10 | 27.10 | 26.66 | 27.03 | 12,855 | -0.88(-3.14%) |
Jul 03, 2019 | 27.75 | 27.94 | 27.75 | 27.91 | 11,891 | +0.66(+2.40%) |
Jul 02, 2019 | 27.25 | 27.31 | 27.16 | 27.25 | 7,986 | +0.21(+0.79%) |
Jul 01, 2019 | 27.56 | 27.56 | 26.90 | 27.04 | 37,925 | +0.20(+0.74%) |
Jun 28, 2019 | 26.72 | 26.95 | 26.72 | 26.84 | 14,462 | +0.50(+1.90%) |
Jun 27, 2019 | 26.30 | 26.42 | 26.30 | 26.34 | 10,053 | +0.08(+0.32%) |
Jun 26, 2019 | 26.50 | 26.50 | 26.26 | 26.26 | 5,523 | +0.06(+0.21%) |
Jun 25, 2019 | 26.86 | 26.86 | 26.19 | 26.20 | 14,651 | -0.54(-2.04%) |
Jun 24, 2019 | 26.90 | 26.91 | 26.73 | 26.75 | 24,790 | +0.13(+0.49%) |
Jun 21, 2019 | 26.48 | 26.82 | 26.40 | 26.62 | 22,799 | -0.04(-0.14%) |
Jun 20, 2019 | 26.88 | 26.89 | 26.50 | 26.65 | 26,400 | +0.68(+2.60%) |
Jun 19, 2019 | 25.76 | 26.14 | 25.69 | 25.98 | 13,368 | +0.37(+1.45%) |
Jun 18, 2019 | 25.32 | 25.69 | 25.27 | 25.61 | 22,234 | +1.11(+4.52%) |
Jun 17, 2019 | 24.58 | 24.72 | 24.49 | 24.50 | 4,772 | -0.14(-0.59%) |
Jun 14, 2019 | 24.77 | 24.77 | 24.57 | 24.65 | 8,104 | -0.65(-2.56%) |
Jun 13, 2019 | 25.48 | 25.48 | 25.19 | 25.29 | 9,870 | +0.09(+0.37%) |
Jun 12, 2019 | 25.52 | 25.56 | 25.20 | 25.20 | 3,478 | -0.46(-1.80%) |
Jun 11, 2019 | 25.43 | 25.91 | 25.43 | 25.66 | 27,064 | +0.40(+1.58%) |
Jun 10, 2019 | 25.08 | 25.34 | 25.08 | 25.27 | 10,676 | +0.19(+0.76%) |
Jun 07, 2019 | 24.89 | 25.25 | 24.85 | 25.08 | 33,928 | +0.91(+3.77%) |
Jun 06, 2019 | 24.15 | 24.31 | 23.91 | 24.16 | 10,440 | +0.37(+1.56%) |
Jun 05, 2019 | 23.89 | 24.01 | 23.77 | 23.79 | 25,458 | +0.00(+0.00%) |
Jun 04, 2019 | 23.70 | 23.86 | 23.49 | 23.79 | 13,584 | +0.82(+3.59%) |