Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.75 | 40.75 | 39.44 | 39.56 | 18,600 | -0.29(-0.73%) |
May 28, 2020 | 39.09 | 40.04 | 39.04 | 39.85 | 86,710 | +0.79(+2.02%) |
May 27, 2020 | 38.83 | 40.25 | 38.83 | 39.06 | 33,919 | -0.51(-1.29%) |
May 26, 2020 | 38.89 | 39.63 | 38.58 | 39.57 | 15,126 | -0.42(-1.05%) |
May 22, 2020 | 40.07 | 40.33 | 39.88 | 39.99 | 26,900 | -0.01(-0.02%) |
May 21, 2020 | 39.58 | 40.20 | 39.44 | 40.00 | 12,404 | +0.64(+1.63%) |
May 20, 2020 | 39.08 | 39.51 | 38.97 | 39.36 | 22,401 | -0.77(-1.92%) |
May 19, 2020 | 39.08 | 40.14 | 38.87 | 40.13 | 29,029 | +0.88(+2.24%) |
May 18, 2020 | 39.17 | 39.63 | 39.01 | 39.25 | 52,391 | -1.70(-4.15%) |
May 15, 2020 | 41.96 | 42.23 | 40.95 | 40.95 | 16,800 | -0.01(-0.02%) |
May 14, 2020 | 42.87 | 43.76 | 40.91 | 40.96 | 57,852 | -0.59(-1.42%) |
May 13, 2020 | 40.08 | 42.43 | 39.92 | 41.55 | 43,582 | +1.78(+4.48%) |
May 12, 2020 | 37.20 | 39.82 | 36.94 | 39.77 | 94,878 | +2.13(+5.65%) |
May 11, 2020 | 39.23 | 39.23 | 37.64 | 37.64 | 43,963 | -1.14(-2.94%) |
May 08, 2020 | 39.39 | 39.54 | 38.75 | 38.78 | 19,600 | -1.27(-3.17%) |
May 07, 2020 | 40.20 | 40.30 | 39.68 | 40.05 | 25,732 | -0.94(-2.29%) |
May 06, 2020 | 40.18 | 40.99 | 40.03 | 40.99 | 12,298 | +0.31(+0.76%) |
May 05, 2020 | 40.84 | 40.91 | 40.10 | 40.68 | 27,647 | -1.00(-2.40%) |
May 04, 2020 | 42.44 | 42.73 | 41.55 | 41.68 | 41,951 | -0.11(-0.26%) |
May 01, 2020 | 40.49 | 41.93 | 40.00 | 41.79 | 74,000 | +2.83(+7.26%) |
Apr 30, 2020 | 38.82 | 39.86 | 38.77 | 38.96 | 106,329 | +0.40(+1.04%) |
Apr 29, 2020 | 38.15 | 38.80 | 38.08 | 38.56 | 246,508 | -1.14(-2.87%) |
Apr 28, 2020 | 38.52 | 39.79 | 38.46 | 39.70 | 59,531 | +0.40(+1.02%) |
Apr 27, 2020 | 40.38 | 40.38 | 39.10 | 39.30 | 142,367 | -1.55(-3.80%) |
Apr 24, 2020 | 41.62 | 42.06 | 40.76 | 40.85 | 27,100 | -1.39(-3.29%) |
Apr 23, 2020 | 42.16 | 42.60 | 41.64 | 42.24 | 31,711 | -0.01(-0.02%) |
Apr 22, 2020 | 42.19 | 42.47 | 41.67 | 42.25 | 36,463 | -0.32(-0.75%) |
Apr 21, 2020 | 42.25 | 44.20 | 42.25 | 42.57 | 243,344 | +1.64(+4.01%) |
Apr 20, 2020 | 39.88 | 40.96 | 39.46 | 40.93 | 36,754 | +1.90(+4.87%) |
Apr 17, 2020 | 38.79 | 39.72 | 38.59 | 39.03 | 24,200 | -0.68(-1.71%) |
Apr 16, 2020 | 38.83 | 40.10 | 38.83 | 39.71 | 26,548 | +0.36(+0.91%) |
Apr 15, 2020 | 38.64 | 39.37 | 38.15 | 39.35 | 172,206 | +1.73(+4.60%) |
Apr 14, 2020 | 37.57 | 37.85 | 37.28 | 37.62 | 29,960 | -0.75(-1.95%) |
Apr 13, 2020 | 38.50 | 38.94 | 38.14 | 38.37 | 24,735 | -0.49(-1.26%) |
Apr 09, 2020 | 39.13 | 39.42 | 38.64 | 38.86 | 94,600 | -0.43(-1.09%) |
Apr 08, 2020 | 39.71 | 40.00 | 38.96 | 39.29 | 42,573 | -0.28(-0.71%) |
Apr 07, 2020 | 38.12 | 39.62 | 38.01 | 39.57 | 99,150 | +0.97(+2.51%) |
Apr 06, 2020 | 38.73 | 39.30 | 38.53 | 38.60 | 77,481 | -2.02(-4.97%) |
Apr 03, 2020 | 40.94 | 41.61 | 40.43 | 40.62 | 53,700 | -0.70(-1.69%) |
Apr 02, 2020 | 41.22 | 41.44 | 40.33 | 41.32 | 57,158 | -0.37(-0.89%) |
Apr 01, 2020 | 40.50 | 41.97 | 39.14 | 41.69 | 227,189 | +3.25(+8.45%) |
Mar 31, 2020 | 38.68 | 38.99 | 37.72 | 38.44 | 77,294 | +0.23(+0.61%) |
Mar 30, 2020 | 38.65 | 39.17 | 38.14 | 38.21 | 73,378 | -1.01(-2.58%) |
Mar 27, 2020 | 38.88 | 40.00 | 38.47 | 39.22 | 44,300 | +2.34(+6.34%) |
Mar 26, 2020 | 38.99 | 38.99 | 36.88 | 36.88 | 168,111 | -3.18(-7.94%) |
Mar 25, 2020 | 35.32 | 40.78 | 35.32 | 40.06 | 159,481 | +5.90(+17.28%) |
Mar 24, 2020 | 34.27 | 35.36 | 32.79 | 34.16 | 265,485 | -5.58(-14.04%) |
Mar 23, 2020 | 42.74 | 43.29 | 39.00 | 39.74 | 310,912 | -4.73(-10.64%) |
Mar 20, 2020 | 42.88 | 45.04 | 40.65 | 44.47 | 318,400 | +0.32(+0.72%) |
Mar 19, 2020 | 48.00 | 50.90 | 43.10 | 44.15 | 219,747 | -2.43(-5.22%) |
Mar 18, 2020 | 43.34 | 49.22 | 41.58 | 46.58 | 411,465 | +6.97(+17.60%) |
Mar 17, 2020 | 38.72 | 39.95 | 37.26 | 39.61 | 228,699 | +0.41(+1.05%) |
Mar 16, 2020 | 41.25 | 41.25 | 35.87 | 39.20 | 148,323 | +6.04(+18.21%) |
Mar 13, 2020 | 32.24 | 35.54 | 32.24 | 33.16 | 207,700 | -1.63(-4.69%) |
Mar 12, 2020 | 34.24 | 35.59 | 33.33 | 34.79 | 245,055 | +2.80(+8.75%) |
Mar 11, 2020 | 31.38 | 32.52 | 31.25 | 31.99 | 99,148 | +1.88(+6.24%) |
Mar 10, 2020 | 28.88 | 31.51 | 28.82 | 30.11 | 146,955 | -1.21(-3.86%) |
Mar 09, 2020 | 33.00 | 33.00 | 30.01 | 31.32 | 276,517 | +3.51(+12.62%) |
Mar 06, 2020 | 28.26 | 29.25 | 27.46 | 27.81 | 345,800 | +1.80(+6.92%) |
Mar 05, 2020 | 25.24 | 26.50 | 25.05 | 26.01 | 192,823 | +1.94(+8.06%) |
Mar 04, 2020 | 24.11 | 24.29 | 23.84 | 24.07 | 38,564 | -0.32(-1.31%) |
Mar 03, 2020 | 23.07 | 24.63 | 22.82 | 24.39 | 103,062 | +1.12(+4.81%) |
Mar 02, 2020 | 23.17 | 23.87 | 22.94 | 23.27 | 213,371 | -0.33(-1.40%) |
Feb 28, 2020 | 24.74 | 25.00 | 23.53 | 23.60 | 368,100 | +0.03(+0.13%) |
Feb 27, 2020 | 23.39 | 23.93 | 22.87 | 23.57 | 282,976 | +1.22(+5.46%) |
Feb 26, 2020 | 22.18 | 22.67 | 21.87 | 22.35 | 99,887 | -0.10(-0.45%) |
Feb 25, 2020 | 21.50 | 22.70 | 21.45 | 22.45 | 361,448 | +0.85(+3.94%) |
Feb 24, 2020 | 21.74 | 21.94 | 21.25 | 21.60 | 319,273 | +1.05(+5.11%) |
Feb 21, 2020 | 20.38 | 20.77 | 20.38 | 20.55 | 41,600 | +0.31(+1.53%) |
Feb 20, 2020 | 20.09 | 20.47 | 20.09 | 20.24 | 20,387 | +0.14(+0.72%) |
Feb 19, 2020 | 20.00 | 20.14 | 20.00 | 20.09 | 65,765 | -0.05(-0.27%) |
Feb 18, 2020 | 19.92 | 20.24 | 19.91 | 20.15 | 15,401 | +0.25(+1.26%) |
Feb 14, 2020 | 19.90 | 20.08 | 19.87 | 19.90 | 6,200 | -0.03(-0.15%) |
Feb 13, 2020 | 20.04 | 20.10 | 19.82 | 19.93 | 57,482 | +0.15(+0.76%) |
Feb 12, 2020 | 19.90 | 19.96 | 19.75 | 19.78 | 17,628 | -0.22(-1.10%) |
Feb 11, 2020 | 19.90 | 20.04 | 19.83 | 20.00 | 18,127 | -0.01(-0.03%) |
Feb 10, 2020 | 19.94 | 20.05 | 19.94 | 20.01 | 2,306 | -0.08(-0.41%) |
Feb 07, 2020 | 20.06 | 20.32 | 20.01 | 20.09 | 11,800 | +0.21(+1.06%) |
Feb 06, 2020 | 19.92 | 20.12 | 19.85 | 19.88 | 8,939 | -0.05(-0.25%) |
Feb 05, 2020 | 19.90 | 20.11 | 19.82 | 19.93 | 27,745 | -0.23(-1.14%) |
Feb 04, 2020 | 20.29 | 20.42 | 20.04 | 20.16 | 213,135 | -0.72(-3.45%) |
Feb 03, 2020 | 20.99 | 21.07 | 20.73 | 20.88 | 41,782 | -0.27(-1.28%) |
Jan 31, 2020 | 20.48 | 21.28 | 20.48 | 21.15 | 91,700 | +0.71(+3.47%) |
Jan 30, 2020 | 20.96 | 21.02 | 20.42 | 20.44 | 43,491 | -0.19(-0.92%) |
Jan 29, 2020 | 20.25 | 20.70 | 20.25 | 20.63 | 77,695 | +0.09(+0.45%) |
Jan 28, 2020 | 20.93 | 20.93 | 20.51 | 20.54 | 41,063 | -0.43(-2.06%) |
Jan 27, 2020 | 20.83 | 21.06 | 20.70 | 20.97 | 279,242 | +0.72(+3.56%) |
Jan 24, 2020 | 19.95 | 20.47 | 19.95 | 20.25 | 212,200 | +0.27(+1.35%) |
Jan 23, 2020 | 20.19 | 20.36 | 19.95 | 19.98 | 54,053 | +0.08(+0.42%) |
Jan 22, 2020 | 19.76 | 19.92 | 19.68 | 19.90 | 32,623 | +0.07(+0.34%) |
Jan 21, 2020 | 20.02 | 20.02 | 19.78 | 19.83 | 66,000 | +0.00(+0.00%) |
Jan 17, 2020 | 19.83 | 19.90 | 19.75 | 19.83 | 27,100 | +0.05(+0.25%) |
Jan 16, 2020 | 19.94 | 19.94 | 19.75 | 19.78 | 39,355 | -0.33(-1.64%) |
Jan 15, 2020 | 20.14 | 20.14 | 19.93 | 20.11 | 16,541 | -0.08(-0.40%) |
Jan 14, 2020 | 20.25 | 20.29 | 20.07 | 20.19 | 35,021 | -0.04(-0.20%) |
Jan 13, 2020 | 20.33 | 20.33 | 20.20 | 20.23 | 16,724 | -0.15(-0.74%) |
Jan 10, 2020 | 20.53 | 20.54 | 20.28 | 20.38 | 106,100 | -0.13(-0.63%) |
Jan 09, 2020 | 20.66 | 20.70 | 20.45 | 20.51 | 45,358 | -0.34(-1.63%) |
Jan 08, 2020 | 21.10 | 21.10 | 20.64 | 20.85 | 55,611 | -0.19(-0.90%) |
Jan 07, 2020 | 21.17 | 21.20 | 20.95 | 21.04 | 24,970 | -0.06(-0.28%) |
Jan 06, 2020 | 21.41 | 21.41 | 21.07 | 21.10 | 33,154 | -0.09(-0.42%) |
Jan 03, 2020 | 21.41 | 21.41 | 21.00 | 21.19 | 60,200 | +0.37(+1.77%) |
Jan 02, 2020 | 21.14 | 21.14 | 20.82 | 20.82 | 41,913 | -0.47(-2.21%) |
Dec 31, 2019 | 21.75 | 21.80 | 21.29 | 21.29 | 22,900 | -0.46(-2.11%) |
Dec 30, 2019 | 21.33 | 21.78 | 21.33 | 21.75 | 83,168 | +0.47(+2.21%) |
Dec 27, 2019 | 21.14 | 21.34 | 21.09 | 21.28 | 53,000 | +0.26(+1.24%) |
Dec 26, 2019 | 20.96 | 21.11 | 20.95 | 21.02 | 36,804 | -0.06(-0.28%) |
Dec 24, 2019 | 21.17 | 21.19 | 21.08 | 21.08 | 118,500 | -0.03(-0.14%) |
Dec 23, 2019 | 21.00 | 21.12 | 20.95 | 21.11 | 95,743 | +0.10(+0.48%) |
Dec 20, 2019 | 21.00 | 21.05 | 20.89 | 21.01 | 36,700 | -0.07(-0.33%) |
Dec 19, 2019 | 21.26 | 21.26 | 21.06 | 21.08 | 18,539 | -0.25(-1.17%) |
Dec 18, 2019 | 21.21 | 21.33 | 21.11 | 21.33 | 41,859 | +0.03(+0.13%) |
Dec 17, 2019 | 21.17 | 21.37 | 21.17 | 21.30 | 75,082 | +0.21(+1.01%) |
Dec 16, 2019 | 21.03 | 21.16 | 21.02 | 21.09 | 69,620 | -0.23(-1.08%) |
Dec 13, 2019 | 21.75 | 21.94 | 21.32 | 21.32 | 25,700 | -0.51(-2.34%) |
Dec 12, 2019 | 22.30 | 22.36 | 21.80 | 21.83 | 22,574 | -0.47(-2.11%) |
Dec 11, 2019 | 22.57 | 22.57 | 22.23 | 22.30 | 14,076 | -0.39(-1.72%) |
Dec 10, 2019 | 22.39 | 22.69 | 22.36 | 22.69 | 24,862 | +0.19(+0.84%) |
Dec 09, 2019 | 22.18 | 22.52 | 22.18 | 22.50 | 24,543 | +0.32(+1.44%) |
Dec 06, 2019 | 22.35 | 22.40 | 22.08 | 22.18 | 21,900 | -0.47(-2.08%) |
Dec 05, 2019 | 22.57 | 22.73 | 22.57 | 22.65 | 19,179 | -0.06(-0.26%) |
Dec 04, 2019 | 22.79 | 22.79 | 22.58 | 22.71 | 19,596 | -0.24(-1.05%) |
Dec 03, 2019 | 23.39 | 23.39 | 22.95 | 22.95 | 112,355 | +0.27(+1.19%) |
Dec 02, 2019 | 22.14 | 22.71 | 22.14 | 22.68 | 183,348 | +0.57(+2.58%) |
Nov 29, 2019 | 21.97 | 22.18 | 21.97 | 22.11 | 9,300 | +0.19(+0.87%) |
Nov 27, 2019 | 21.97 | 21.97 | 21.83 | 21.92 | 14,400 | -0.01(-0.04%) |
Nov 26, 2019 | 22.02 | 22.03 | 21.91 | 21.93 | 20,497 | -0.20(-0.91%) |
Nov 25, 2019 | 22.22 | 22.24 | 22.11 | 22.13 | 26,491 | -0.41(-1.82%) |
Nov 22, 2019 | 22.51 | 22.66 | 22.49 | 22.54 | 8,600 | -0.17(-0.75%) |
Nov 21, 2019 | 22.55 | 22.79 | 22.55 | 22.71 | 15,923 | +0.20(+0.89%) |
Nov 20, 2019 | 22.30 | 22.75 | 22.20 | 22.51 | 18,095 | +0.25(+1.12%) |
Nov 19, 2019 | 22.00 | 22.26 | 21.98 | 22.26 | 24,743 | +0.12(+0.54%) |
Nov 18, 2019 | 22.22 | 22.30 | 22.04 | 22.14 | 70,941 | +0.05(+0.23%) |
Nov 15, 2019 | 22.18 | 22.18 | 22.03 | 22.09 | 17,600 | -0.29(-1.30%) |
Nov 14, 2019 | 22.48 | 22.65 | 22.35 | 22.38 | 76,209 | -0.14(-0.62%) |
Nov 13, 2019 | 22.73 | 22.73 | 22.32 | 22.52 | 14,915 | +0.05(+0.22%) |
Nov 12, 2019 | 22.48 | 22.48 | 22.33 | 22.47 | 10,866 | -0.03(-0.13%) |
Nov 11, 2019 | 22.81 | 22.82 | 22.45 | 22.50 | 13,699 | -0.01(-0.04%) |
Nov 08, 2019 | 22.65 | 22.67 | 22.49 | 22.51 | 12,400 | -0.16(-0.71%) |
Nov 07, 2019 | 22.63 | 22.76 | 22.56 | 22.67 | 21,163 | -0.05(-0.20%) |
Nov 06, 2019 | 22.71 | 22.82 | 22.63 | 22.72 | 15,999 | +0.18(+0.78%) |
Nov 05, 2019 | 22.20 | 22.58 | 22.20 | 22.54 | 33,461 | +0.21(+0.94%) |
Nov 04, 2019 | 22.27 | 22.40 | 22.22 | 22.33 | 15,290 | -0.11(-0.49%) |
Nov 01, 2019 | 22.48 | 22.48 | 22.33 | 22.44 | 148,700 | -0.39(-1.71%) |
Oct 31, 2019 | 22.72 | 22.87 | 22.60 | 22.83 | 22,165 | +0.17(+0.75%) |
Oct 30, 2019 | 22.99 | 22.99 | 22.56 | 22.66 | 16,390 | -0.13(-0.57%) |
Oct 29, 2019 | 22.67 | 22.84 | 22.64 | 22.79 | 15,787 | +0.15(+0.66%) |
Oct 28, 2019 | 22.56 | 22.70 | 22.55 | 22.64 | 58,366 | +0.08(+0.35%) |
Oct 25, 2019 | 22.93 | 22.94 | 22.56 | 22.56 | 14,600 | -0.31(-1.36%) |
Oct 24, 2019 | 22.93 | 22.97 | 22.84 | 22.87 | 10,133 | -0.08(-0.35%) |
Oct 23, 2019 | 23.05 | 23.13 | 22.93 | 22.95 | 39,591 | -0.03(-0.13%) |
Oct 22, 2019 | 22.82 | 23.02 | 22.72 | 22.98 | 104,908 | +0.07(+0.31%) |
Oct 21, 2019 | 23.33 | 23.33 | 22.87 | 22.91 | 16,744 | -0.38(-1.63%) |
Oct 18, 2019 | 23.12 | 23.30 | 22.85 | 23.29 | 37,500 | +0.33(+1.44%) |
Oct 17, 2019 | 23.02 | 23.09 | 22.88 | 22.96 | 15,221 | -0.22(-0.93%) |
Oct 16, 2019 | 23.29 | 23.31 | 23.12 | 23.18 | 12,115 | +0.01(+0.02%) |
Oct 15, 2019 | 23.33 | 23.33 | 22.95 | 23.17 | 225,576 | -0.24(-1.03%) |
Oct 14, 2019 | 23.59 | 23.64 | 23.41 | 23.41 | 126,827 | -0.25(-1.06%) |
Oct 11, 2019 | 23.66 | 23.79 | 23.41 | 23.66 | 84,400 | -0.53(-2.19%) |
Oct 10, 2019 | 24.56 | 24.56 | 24.16 | 24.19 | 9,940 | -0.36(-1.47%) |
Oct 09, 2019 | 24.50 | 24.70 | 24.28 | 24.55 | 9,996 | -0.27(-1.09%) |
Oct 08, 2019 | 24.36 | 24.86 | 24.25 | 24.82 | 89,913 | +0.91(+3.81%) |
Oct 07, 2019 | 24.00 | 24.10 | 23.75 | 23.91 | 34,555 | -0.03(-0.13%) |
Oct 04, 2019 | 24.52 | 24.52 | 23.89 | 23.94 | 21,600 | -0.58(-2.37%) |
Oct 03, 2019 | 24.91 | 25.27 | 24.50 | 24.52 | 162,329 | -0.24(-0.97%) |
Oct 02, 2019 | 24.15 | 24.89 | 24.15 | 24.76 | 331,759 | +0.64(+2.65%) |
Oct 01, 2019 | 23.67 | 24.19 | 23.37 | 24.12 | 30,073 | +0.45(+1.90%) |
Sep 30, 2019 | 23.65 | 23.77 | 23.47 | 23.67 | 25,434 | -0.23(-0.96%) |
Sep 27, 2019 | 23.59 | 24.16 | 23.46 | 23.90 | 31,100 | +0.18(+0.76%) |
Sep 26, 2019 | 23.58 | 23.78 | 23.55 | 23.72 | 40,699 | +0.19(+0.81%) |
Sep 25, 2019 | 23.62 | 23.99 | 23.53 | 23.53 | 27,038 | -0.19(-0.80%) |
Sep 24, 2019 | 23.30 | 23.84 | 23.07 | 23.72 | 191,377 | +0.31(+1.32%) |
Sep 23, 2019 | 23.78 | 23.78 | 23.20 | 23.41 | 54,758 | +0.03(+0.13%) |
Sep 20, 2019 | 22.64 | 23.38 | 22.64 | 23.38 | 17,300 | +0.63(+2.77%) |
Sep 19, 2019 | 22.70 | 22.80 | 22.53 | 22.75 | 23,574 | -0.19(-0.83%) |
Sep 18, 2019 | 23.14 | 23.24 | 22.88 | 22.94 | 18,449 | -0.16(-0.69%) |
Sep 17, 2019 | 23.05 | 23.20 | 23.04 | 23.10 | 3,652 | +0.21(+0.92%) |
Sep 16, 2019 | 23.27 | 23.27 | 22.56 | 22.89 | 18,320 | +0.36(+1.60%) |
Sep 13, 2019 | 22.62 | 22.66 | 22.42 | 22.53 | 49,500 | -0.06(-0.29%) |
Sep 12, 2019 | 22.60 | 22.81 | 22.51 | 22.59 | 44,349 | -0.20(-0.86%) |
Sep 11, 2019 | 22.83 | 22.83 | 22.72 | 22.79 | 3,587 | -0.05(-0.22%) |
Sep 10, 2019 | 23.09 | 23.13 | 22.84 | 22.84 | 14,040 | +0.16(+0.71%) |
Sep 09, 2019 | 22.54 | 23.02 | 22.54 | 22.68 | 32,594 | -0.21(-0.92%) |
Sep 06, 2019 | 22.99 | 23.06 | 22.78 | 22.89 | 50,200 | -0.16(-0.69%) |
Sep 05, 2019 | 22.99 | 23.15 | 22.90 | 23.05 | 47,170 | -0.34(-1.45%) |
Sep 04, 2019 | 23.68 | 23.92 | 23.39 | 23.39 | 44,114 | -0.86(-3.55%) |
Sep 03, 2019 | 24.12 | 24.25 | 23.76 | 24.25 | 13,473 | +0.65(+2.75%) |
Aug 30, 2019 | 23.50 | 23.80 | 23.36 | 23.60 | 14,100 | +0.16(+0.68%) |
Aug 29, 2019 | 23.72 | 23.72 | 23.37 | 23.44 | 24,970 | -0.51(-2.13%) |
Aug 28, 2019 | 24.45 | 24.57 | 23.94 | 23.95 | 66,491 | -0.13(-0.54%) |
Aug 27, 2019 | 23.71 | 24.34 | 23.59 | 24.08 | 62,281 | +0.22(+0.92%) |
Aug 26, 2019 | 23.55 | 24.03 | 23.55 | 23.86 | 63,143 | -0.24(-1.00%) |
Aug 23, 2019 | 23.03 | 24.27 | 22.70 | 24.10 | 32,700 | +1.38(+6.07%) |
Aug 22, 2019 | 22.62 | 22.93 | 22.62 | 22.72 | 12,275 | +0.08(+0.35%) |
Aug 21, 2019 | 22.79 | 22.79 | 22.55 | 22.64 | 14,841 | -0.26(-1.14%) |
Aug 20, 2019 | 22.45 | 22.96 | 22.45 | 22.90 | 40,496 | +0.40(+1.78%) |
Aug 19, 2019 | 22.68 | 22.79 | 22.48 | 22.50 | 44,449 | -0.60(-2.60%) |
Aug 16, 2019 | 23.34 | 23.34 | 23.03 | 23.10 | 38,900 | -0.44(-1.87%) |
Aug 15, 2019 | 23.37 | 24.01 | 23.37 | 23.54 | 49,261 | -0.39(-1.63%) |
Aug 14, 2019 | 23.13 | 23.93 | 23.01 | 23.93 | 172,342 | +1.60(+7.17%) |
Aug 13, 2019 | 23.23 | 23.23 | 22.31 | 22.33 | 47,851 | -0.78(-3.38%) |
Aug 12, 2019 | 22.43 | 23.13 | 22.43 | 23.11 | 13,036 | +0.76(+3.40%) |
Aug 09, 2019 | 22.16 | 22.43 | 22.01 | 22.35 | 83,600 | +0.48(+2.19%) |
Aug 08, 2019 | 22.30 | 22.50 | 21.87 | 21.87 | 212,580 | -0.67(-2.97%) |
Aug 07, 2019 | 23.30 | 23.35 | 22.53 | 22.54 | 81,724 | -0.14(-0.62%) |
Aug 06, 2019 | 22.44 | 23.10 | 22.34 | 22.68 | 101,049 | -0.28(-1.22%) |
Aug 05, 2019 | 22.62 | 23.05 | 22.39 | 22.96 | 99,449 | +1.00(+4.55%) |
Aug 02, 2019 | 21.87 | 22.14 | 21.75 | 21.96 | 174,600 | +0.06(+0.27%) |
Aug 01, 2019 | 21.39 | 22.04 | 21.09 | 21.90 | 138,785 | +0.21(+0.97%) |
Jul 31, 2019 | 20.94 | 21.75 | 20.86 | 21.69 | 26,913 | +0.82(+3.93%) |
Jul 30, 2019 | 21.04 | 21.04 | 20.77 | 20.87 | 148,421 | +0.10(+0.48%) |
Jul 29, 2019 | 20.91 | 20.91 | 20.73 | 20.77 | 55,056 | -0.04(-0.19%) |
Jul 26, 2019 | 20.86 | 20.86 | 20.58 | 20.81 | 16,400 | -0.11(-0.53%) |
Jul 25, 2019 | 20.76 | 20.93 | 20.72 | 20.92 | 49,530 | +0.30(+1.47%) |
Jul 24, 2019 | 21.11 | 21.11 | 20.59 | 20.62 | 24,186 | -0.28(-1.36%) |
Jul 23, 2019 | 21.28 | 21.28 | 20.82 | 20.90 | 51,979 | -0.52(-2.43%) |
Jul 22, 2019 | 21.26 | 21.42 | 21.16 | 21.42 | 22,668 | +0.08(+0.37%) |
Jul 19, 2019 | 21.16 | 21.34 | 21.12 | 21.34 | 13,200 | +0.05(+0.23%) |
Jul 18, 2019 | 22.00 | 22.00 | 21.05 | 21.29 | 29,604 | +0.06(+0.28%) |
Jul 17, 2019 | 21.10 | 21.30 | 20.95 | 21.23 | 35,443 | +0.15(+0.71%) |
Jul 16, 2019 | 20.97 | 21.13 | 20.78 | 21.08 | 12,635 | +0.30(+1.44%) |
Jul 15, 2019 | 20.96 | 20.97 | 20.78 | 20.78 | 21,399 | -0.05(-0.24%) |
Jul 12, 2019 | 20.80 | 20.90 | 20.76 | 20.83 | 28,600 | -0.03(-0.14%) |
Jul 11, 2019 | 20.88 | 21.13 | 20.81 | 20.86 | 42,016 | -0.16(-0.76%) |
Jul 10, 2019 | 21.02 | 21.07 | 20.87 | 21.02 | 36,598 | -0.17(-0.80%) |
Jul 09, 2019 | 21.25 | 21.25 | 21.07 | 21.19 | 7,182 | +0.07(+0.33%) |
Jul 08, 2019 | 20.97 | 21.14 | 20.79 | 21.12 | 28,790 | +0.43(+2.08%) |
Jul 05, 2019 | 21.08 | 21.20 | 20.69 | 20.69 | 31,900 | -0.11(-0.53%) |
Jul 03, 2019 | 20.93 | 20.98 | 20.77 | 20.80 | 16,500 | -0.11(-0.53%) |
Jul 02, 2019 | 21.25 | 21.25 | 20.91 | 20.91 | 19,625 | -0.23(-1.09%) |
Jul 01, 2019 | 21.22 | 21.28 | 21.04 | 21.14 | 51,754 | -0.49(-2.27%) |
Jun 28, 2019 | 21.78 | 21.78 | 21.63 | 21.63 | 5,200 | -0.30(-1.37%) |
Jun 27, 2019 | 21.98 | 22.08 | 21.84 | 21.93 | 11,303 | -0.12(-0.54%) |
Jun 26, 2019 | 22.01 | 22.13 | 21.96 | 22.05 | 7,745 | -0.01(-0.05%) |
Jun 25, 2019 | 21.78 | 22.16 | 21.78 | 22.06 | 23,767 | +0.30(+1.38%) |
Jun 24, 2019 | 21.71 | 21.76 | 21.59 | 21.76 | 59,474 | -0.04(-0.18%) |
Jun 21, 2019 | 21.46 | 21.88 | 21.46 | 21.80 | 76,300 | +0.45(+2.11%) |
Jun 20, 2019 | 21.40 | 21.78 | 21.33 | 21.35 | 38,549 | -0.27(-1.25%) |
Jun 19, 2019 | 21.51 | 21.73 | 21.49 | 21.62 | 23,833 | -0.13(-0.60%) |
Jun 18, 2019 | 21.50 | 21.75 | 21.36 | 21.75 | 48,193 | +0.09(+0.42%) |
Jun 17, 2019 | 21.90 | 21.90 | 21.66 | 21.66 | 9,567 | -0.15(-0.69%) |
Jun 14, 2019 | 22.07 | 22.09 | 21.81 | 21.81 | 14,100 | -0.14(-0.64%) |
Jun 13, 2019 | 21.87 | 22.04 | 21.87 | 21.95 | 8,342 | +0.01(+0.05%) |
Jun 12, 2019 | 22.02 | 22.05 | 21.93 | 21.94 | 13,648 | +0.02(+0.09%) |
Jun 11, 2019 | 21.61 | 22.01 | 21.61 | 21.92 | 23,355 | +0.16(+0.74%) |
Jun 10, 2019 | 21.80 | 21.86 | 21.72 | 21.76 | 61,757 | -0.19(-0.87%) |
Jun 07, 2019 | 21.82 | 21.99 | 21.80 | 21.95 | 11,300 | +0.06(+0.27%) |
Jun 06, 2019 | 22.02 | 22.07 | 21.79 | 21.89 | 47,582 | -0.11(-0.50%) |
Jun 05, 2019 | 22.10 | 22.23 | 21.95 | 22.00 | 31,804 | -0.27(-1.21%) |
Jun 04, 2019 | 22.51 | 22.66 | 22.23 | 22.27 | 60,798 | -0.64(-2.79%) |