Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.00 | 19.75 | 18.80 | 19.29 | 287,672 | -0.17(-0.85%) |
May 28, 2020 | 20.83 | 20.83 | 19.38 | 19.46 | 246,951 | -1.05(-5.12%) |
May 27, 2020 | 20.08 | 20.64 | 19.31 | 20.51 | 360,015 | +1.33(+6.92%) |
May 26, 2020 | 18.54 | 19.39 | 18.35 | 19.18 | 256,863 | +1.63(+9.32%) |
May 22, 2020 | 17.72 | 17.78 | 17.13 | 17.55 | 303,752 | -0.02(-0.09%) |
May 21, 2020 | 17.72 | 18.17 | 17.49 | 17.56 | 274,715 | -0.28(-1.55%) |
May 20, 2020 | 17.38 | 18.17 | 17.26 | 17.84 | 445,027 | +0.85(+4.97%) |
May 19, 2020 | 17.88 | 17.88 | 16.96 | 17.00 | 307,561 | -0.73(-4.14%) |
May 18, 2020 | 16.95 | 17.80 | 16.82 | 17.73 | 578,592 | +1.85(+11.64%) |
May 15, 2020 | 15.54 | 16.02 | 15.39 | 15.88 | 255,005 | +0.27(+1.72%) |
May 14, 2020 | 14.66 | 15.62 | 14.41 | 15.61 | 398,075 | +0.43(+2.86%) |
May 13, 2020 | 15.86 | 15.97 | 15.08 | 15.18 | 534,195 | -1.01(-6.24%) |
May 12, 2020 | 16.93 | 17.04 | 16.12 | 16.19 | 802,559 | -0.70(-4.12%) |
May 11, 2020 | 17.04 | 17.04 | 16.52 | 16.89 | 563,268 | -0.37(-2.15%) |
May 08, 2020 | 16.42 | 17.31 | 16.42 | 17.26 | 377,525 | +1.33(+8.35%) |
May 07, 2020 | 15.58 | 16.60 | 15.58 | 15.93 | 310,229 | +0.46(+2.95%) |
May 06, 2020 | 16.12 | 16.15 | 15.47 | 15.47 | 311,283 | -0.57(-3.57%) |
May 05, 2020 | 17.09 | 17.50 | 15.94 | 16.04 | 522,000 | -0.84(-4.95%) |
May 04, 2020 | 16.93 | 17.31 | 16.35 | 16.88 | 567,451 | -0.02(-0.14%) |
May 01, 2020 | 17.01 | 17.37 | 16.31 | 16.90 | 717,932 | -0.12(-0.68%) |
Apr 30, 2020 | 16.76 | 17.14 | 16.24 | 17.02 | 484,369 | -0.14(-0.81%) |
Apr 29, 2020 | 16.28 | 17.35 | 16.27 | 17.16 | 598,647 | +1.45(+9.20%) |
Apr 28, 2020 | 15.81 | 16.31 | 15.41 | 15.71 | 680,179 | +0.48(+3.15%) |
Apr 27, 2020 | 14.26 | 15.39 | 14.26 | 15.23 | 407,943 | +1.06(+7.47%) |
Apr 24, 2020 | 13.86 | 14.29 | 13.72 | 14.17 | 319,454 | +0.41(+2.98%) |
Apr 23, 2020 | 13.35 | 14.09 | 13.35 | 13.76 | 514,177 | +0.39(+2.95%) |
Apr 22, 2020 | 14.25 | 14.38 | 13.28 | 13.37 | 468,735 | -0.43(-3.08%) |
Apr 21, 2020 | 13.65 | 14.26 | 13.59 | 13.79 | 294,631 | -0.45(-3.15%) |
Apr 20, 2020 | 13.89 | 14.83 | 13.70 | 14.24 | 427,165 | +0.06(+0.44%) |
Apr 17, 2020 | 13.92 | 14.65 | 13.92 | 14.18 | 822,563 | +0.87(+6.57%) |
Apr 16, 2020 | 13.72 | 13.77 | 12.97 | 13.31 | 512,074 | -0.29(-2.16%) |
Apr 15, 2020 | 13.84 | 13.96 | 13.33 | 13.60 | 393,180 | -0.85(-5.89%) |
Apr 14, 2020 | 14.95 | 15.00 | 14.23 | 14.45 | 416,541 | -0.02(-0.11%) |
Apr 13, 2020 | 14.87 | 15.04 | 13.87 | 14.47 | 463,820 | -0.36(-2.40%) |
Apr 09, 2020 | 13.92 | 15.08 | 13.92 | 14.82 | 518,887 | +0.90(+6.50%) |
Apr 08, 2020 | 13.76 | 14.24 | 13.45 | 13.92 | 626,845 | +0.52(+3.87%) |
Apr 07, 2020 | 13.93 | 14.57 | 13.33 | 13.40 | 763,953 | +0.05(+0.35%) |
Apr 06, 2020 | 13.07 | 13.79 | 12.97 | 13.35 | 577,145 | +1.01(+8.21%) |
Apr 03, 2020 | 12.84 | 13.03 | 12.22 | 12.34 | 490,304 | -0.47(-3.68%) |
Apr 02, 2020 | 11.99 | 13.01 | 11.83 | 12.81 | 319,865 | +0.82(+6.83%) |
Apr 01, 2020 | 12.63 | 12.63 | 11.89 | 11.99 | 717,554 | -1.18(-8.93%) |
Mar 31, 2020 | 13.21 | 13.51 | 12.77 | 13.17 | 544,487 | -0.41(-3.02%) |
Mar 30, 2020 | 13.14 | 13.65 | 12.79 | 13.58 | 757,615 | +0.81(+6.36%) |
Mar 27, 2020 | 13.14 | 13.21 | 12.29 | 12.77 | 477,112 | -0.98(-7.14%) |
Mar 26, 2020 | 13.33 | 13.86 | 13.18 | 13.75 | 636,334 | +0.57(+4.34%) |
Mar 25, 2020 | 13.92 | 14.74 | 13.00 | 13.18 | 597,527 | -0.84(-5.96%) |
Mar 24, 2020 | 12.43 | 14.02 | 12.15 | 14.01 | 450,193 | +2.25(+19.13%) |
Mar 23, 2020 | 11.42 | 12.63 | 10.64 | 11.76 | 573,145 | +0.14(+1.20%) |
Mar 20, 2020 | 13.14 | 13.21 | 11.17 | 11.62 | 1,274,197 | -1.59(-12.05%) |
Mar 19, 2020 | 13.53 | 14.17 | 12.89 | 13.21 | 512,144 | -0.60(-4.31%) |
Mar 18, 2020 | 13.67 | 14.31 | 13.21 | 13.81 | 619,180 | -0.97(-6.59%) |
Mar 17, 2020 | 14.26 | 14.98 | 13.39 | 14.78 | 671,795 | +0.66(+4.71%) |
Mar 16, 2020 | 14.69 | 15.31 | 14.08 | 14.12 | 415,675 | -2.62(-15.66%) |
Mar 13, 2020 | 15.67 | 16.79 | 14.98 | 16.74 | 719,225 | +2.04(+13.89%) |
Mar 12, 2020 | 14.74 | 16.14 | 14.69 | 14.70 | 441,107 | -1.71(-10.41%) |
Mar 11, 2020 | 16.51 | 16.90 | 16.17 | 16.41 | 442,513 | -0.65(-3.81%) |
Mar 10, 2020 | 17.26 | 17.63 | 16.44 | 17.06 | 491,091 | +0.26(+1.57%) |
Mar 09, 2020 | 18.99 | 19.16 | 16.68 | 16.79 | 575,812 | -3.08(-15.49%) |
Mar 06, 2020 | 19.35 | 20.37 | 19.21 | 19.87 | 542,167 | -0.32(-1.57%) |
Mar 05, 2020 | 20.25 | 20.68 | 19.86 | 20.19 | 532,437 | -0.73(-3.48%) |
Mar 04, 2020 | 21.56 | 21.61 | 20.61 | 20.91 | 750,211 | -0.38(-1.78%) |
Mar 03, 2020 | 22.43 | 22.76 | 21.14 | 21.29 | 445,511 | -1.18(-5.23%) |
Mar 02, 2020 | 21.58 | 22.48 | 21.48 | 22.47 | 352,690 | +1.07(+4.99%) |
Feb 28, 2020 | 21.93 | 22.26 | 21.07 | 21.40 | 416,067 | -1.01(-4.52%) |
Feb 27, 2020 | 22.60 | 23.29 | 22.19 | 22.41 | 346,594 | -0.66(-2.85%) |
Feb 26, 2020 | 23.34 | 23.64 | 23.06 | 23.07 | 270,549 | -0.29(-1.26%) |
Feb 25, 2020 | 24.53 | 24.53 | 23.32 | 23.37 | 221,427 | -1.04(-4.28%) |
Feb 24, 2020 | 25.00 | 25.00 | 24.33 | 24.41 | 341,147 | -1.21(-4.73%) |
Feb 21, 2020 | 25.95 | 25.95 | 25.38 | 25.62 | 429,602 | -0.35(-1.35%) |
Feb 20, 2020 | 25.65 | 26.36 | 25.65 | 25.97 | 372,396 | +0.21(+0.80%) |
Feb 19, 2020 | 25.48 | 26.02 | 25.48 | 25.77 | 176,545 | +0.28(+1.11%) |
Feb 18, 2020 | 25.68 | 25.90 | 25.45 | 25.48 | 180,871 | -0.23(-0.89%) |
Feb 14, 2020 | 26.02 | 26.12 | 25.57 | 25.71 | 211,785 | -0.40(-1.52%) |
Feb 13, 2020 | 26.25 | 26.35 | 25.93 | 26.11 | 174,912 | -0.21(-0.78%) |
Feb 12, 2020 | 26.45 | 26.56 | 25.93 | 26.32 | 383,759 | +0.15(+0.58%) |
Feb 11, 2020 | 26.09 | 26.54 | 26.09 | 26.16 | 136,353 | +0.18(+0.70%) |
Feb 10, 2020 | 25.65 | 25.98 | 25.62 | 25.98 | 182,775 | +0.18(+0.71%) |
Feb 07, 2020 | 26.03 | 26.04 | 25.64 | 25.80 | 264,371 | -0.40(-1.51%) |
Feb 06, 2020 | 26.58 | 26.58 | 26.17 | 26.19 | 133,662 | -0.22(-0.84%) |
Feb 05, 2020 | 26.14 | 26.53 | 26.14 | 26.42 | 295,582 | +0.65(+2.52%) |
Feb 04, 2020 | 25.84 | 26.05 | 25.66 | 25.77 | 222,008 | +0.32(+1.26%) |
Feb 03, 2020 | 25.39 | 25.90 | 25.39 | 25.45 | 149,394 | +0.11(+0.45%) |
Jan 31, 2020 | 25.97 | 26.00 | 25.29 | 25.33 | 170,215 | -0.82(-3.15%) |
Jan 30, 2020 | 25.64 | 26.16 | 25.54 | 26.16 | 165,137 | +0.20(+0.76%) |
Jan 29, 2020 | 26.19 | 26.24 | 25.86 | 25.96 | 208,458 | -0.22(-0.84%) |
Jan 28, 2020 | 26.11 | 26.27 | 25.94 | 26.18 | 169,979 | +0.24(+0.94%) |
Jan 27, 2020 | 26.08 | 26.38 | 25.88 | 25.93 | 126,686 | -0.65(-2.44%) |
Jan 24, 2020 | 26.80 | 26.98 | 26.42 | 26.58 | 197,753 | -0.29(-1.08%) |
Jan 23, 2020 | 26.84 | 27.02 | 26.55 | 26.87 | 291,243 | -0.11(-0.42%) |
Jan 22, 2020 | 27.00 | 27.37 | 26.89 | 26.99 | 213,539 | +0.14(+0.54%) |
Jan 21, 2020 | 27.40 | 27.53 | 26.78 | 26.84 | 166,437 | -0.55(-2.00%) |
Jan 17, 2020 | 27.96 | 28.12 | 27.38 | 27.39 | 197,622 | -0.43(-1.54%) |
Jan 16, 2020 | 27.32 | 27.88 | 27.21 | 27.82 | 606,184 | +0.71(+2.62%) |
Jan 15, 2020 | 27.36 | 27.56 | 27.04 | 27.11 | 258,934 | -0.49(-1.77%) |
Jan 14, 2020 | 27.65 | 27.81 | 27.52 | 27.60 | 297,445 | -0.05(-0.19%) |
Jan 13, 2020 | 27.76 | 27.89 | 27.59 | 27.65 | 289,107 | -0.07(-0.25%) |
Jan 10, 2020 | 27.70 | 28.33 | 27.63 | 27.72 | 190,672 | -0.08(-0.27%) |
Jan 09, 2020 | 27.95 | 28.00 | 27.67 | 27.80 | 211,098 | -0.24(-0.84%) |
Jan 08, 2020 | 27.86 | 28.22 | 27.86 | 28.03 | 127,382 | +0.18(+0.63%) |
Jan 07, 2020 | 27.78 | 28.04 | 27.70 | 27.86 | 154,940 | -0.12(-0.44%) |
Jan 06, 2020 | 28.02 | 28.14 | 27.80 | 27.98 | 172,618 | -0.27(-0.94%) |
Jan 03, 2020 | 28.14 | 28.53 | 28.07 | 28.25 | 173,362 | -0.29(-1.02%) |
Jan 02, 2020 | 28.41 | 28.54 | 28.02 | 28.54 | 119,730 | +0.31(+1.08%) |
Dec 31, 2019 | 28.21 | 28.41 | 28.11 | 28.23 | 135,988 | -0.03(-0.11%) |
Dec 30, 2019 | 28.14 | 28.34 | 28.05 | 28.26 | 116,270 | +0.12(+0.43%) |
Dec 27, 2019 | 28.44 | 28.45 | 28.04 | 28.14 | 123,661 | -0.33(-1.15%) |
Dec 26, 2019 | 28.49 | 28.57 | 28.41 | 28.47 | 67,084 | -0.02(-0.08%) |
Dec 24, 2019 | 28.21 | 28.55 | 28.09 | 28.49 | 54,815 | +0.23(+0.81%) |
Dec 23, 2019 | 28.63 | 28.63 | 28.23 | 28.26 | 119,289 | -0.37(-1.31%) |
Dec 20, 2019 | 28.69 | 28.81 | 28.50 | 28.63 | 464,878 | +0.03(+0.11%) |
Dec 19, 2019 | 28.76 | 28.90 | 28.56 | 28.60 | 165,475 | -0.14(-0.48%) |
Dec 18, 2019 | 29.02 | 29.02 | 28.60 | 28.74 | 123,422 | -0.04(-0.13%) |
Dec 17, 2019 | 28.62 | 28.90 | 28.34 | 28.78 | 137,554 | +0.27(+0.96%) |
Dec 16, 2019 | 28.22 | 28.73 | 28.21 | 28.50 | 200,545 | +0.61(+2.19%) |
Dec 13, 2019 | 27.69 | 28.16 | 27.56 | 27.89 | 210,736 | +0.00(+0.00%) |
Dec 12, 2019 | 27.29 | 27.96 | 27.28 | 27.89 | 479,741 | +0.57(+2.09%) |
Dec 11, 2019 | 26.96 | 27.32 | 26.83 | 27.32 | 173,982 | +0.37(+1.36%) |
Dec 10, 2019 | 26.54 | 26.98 | 26.37 | 26.96 | 396,805 | +0.45(+1.70%) |
Dec 09, 2019 | 26.49 | 26.73 | 26.48 | 26.51 | 200,764 | -0.18(-0.69%) |
Dec 06, 2019 | 26.85 | 27.15 | 26.68 | 26.69 | 257,814 | +0.09(+0.34%) |
Dec 05, 2019 | 26.66 | 26.93 | 26.58 | 26.60 | 186,087 | -0.05(-0.20%) |
Dec 04, 2019 | 26.40 | 26.98 | 26.38 | 26.65 | 241,750 | +0.33(+1.25%) |
Dec 03, 2019 | 26.16 | 26.37 | 25.93 | 26.32 | 149,474 | -0.10(-0.38%) |
Dec 02, 2019 | 26.38 | 26.67 | 26.29 | 26.42 | 141,115 | +0.08(+0.29%) |
Nov 29, 2019 | 26.30 | 26.56 | 26.30 | 26.35 | 77,895 | -0.21(-0.78%) |
Nov 27, 2019 | 26.81 | 26.83 | 26.49 | 26.55 | 134,414 | -0.19(-0.71%) |
Nov 26, 2019 | 26.58 | 26.92 | 26.53 | 26.74 | 281,998 | +0.09(+0.34%) |
Nov 25, 2019 | 26.20 | 26.76 | 26.20 | 26.65 | 222,960 | +0.50(+1.89%) |
Nov 22, 2019 | 25.78 | 26.30 | 25.78 | 26.16 | 185,951 | +0.50(+1.93%) |
Nov 21, 2019 | 25.73 | 25.87 | 25.45 | 25.66 | 206,286 | -0.02(-0.09%) |
Nov 20, 2019 | 25.60 | 25.84 | 25.44 | 25.68 | 236,945 | -0.05(-0.21%) |
Nov 19, 2019 | 25.62 | 25.87 | 25.47 | 25.74 | 138,191 | +0.13(+0.51%) |
Nov 18, 2019 | 25.42 | 25.62 | 25.23 | 25.61 | 143,703 | +0.07(+0.27%) |
Nov 15, 2019 | 25.54 | 25.74 | 25.24 | 25.54 | 169,297 | +0.20(+0.78%) |
Nov 14, 2019 | 25.19 | 25.50 | 25.19 | 25.34 | 155,418 | -0.02(-0.06%) |
Nov 13, 2019 | 25.37 | 25.46 | 24.96 | 25.36 | 308,624 | -0.30(-1.16%) |
Nov 12, 2019 | 25.62 | 25.87 | 25.48 | 25.65 | 228,307 | -0.01(-0.03%) |
Nov 11, 2019 | 25.80 | 25.85 | 25.36 | 25.66 | 241,688 | -0.41(-1.58%) |
Nov 08, 2019 | 25.96 | 26.20 | 25.85 | 26.07 | 174,149 | +0.01(+0.03%) |
Nov 07, 2019 | 25.95 | 26.19 | 25.93 | 26.06 | 281,552 | +0.27(+1.03%) |
Nov 06, 2019 | 25.98 | 26.45 | 25.77 | 25.80 | 451,521 | -0.17(-0.65%) |
Nov 05, 2019 | 25.52 | 26.13 | 25.52 | 25.97 | 247,522 | +0.45(+1.76%) |
Nov 04, 2019 | 25.14 | 25.61 | 25.09 | 25.52 | 195,239 | +0.61(+2.45%) |
Nov 01, 2019 | 24.87 | 25.04 | 24.81 | 24.91 | 306,334 | +0.11(+0.46%) |
Oct 31, 2019 | 25.05 | 25.17 | 24.49 | 24.79 | 311,651 | -0.30(-1.20%) |
Oct 30, 2019 | 25.39 | 25.45 | 24.86 | 25.09 | 322,566 | -0.23(-0.89%) |
Oct 29, 2019 | 24.83 | 25.33 | 24.69 | 25.32 | 255,039 | +0.32(+1.29%) |
Oct 28, 2019 | 24.26 | 25.09 | 24.26 | 24.99 | 583,270 | +0.90(+3.75%) |
Oct 25, 2019 | 23.32 | 24.27 | 23.17 | 24.09 | 740,182 | +0.74(+3.16%) |
Oct 24, 2019 | 23.27 | 23.71 | 23.27 | 23.35 | 412,051 | +0.08(+0.36%) |
Oct 23, 2019 | 22.64 | 23.57 | 22.64 | 23.27 | 275,077 | +0.08(+0.36%) |
Oct 22, 2019 | 23.20 | 23.64 | 23.09 | 23.19 | 196,276 | -0.13(-0.55%) |
Oct 21, 2019 | 23.41 | 23.62 | 23.29 | 23.32 | 281,979 | +0.24(+1.04%) |
Oct 18, 2019 | 22.85 | 23.21 | 22.85 | 23.08 | 143,544 | +0.06(+0.26%) |
Oct 17, 2019 | 22.71 | 23.06 | 22.69 | 23.02 | 233,198 | +0.29(+1.26%) |
Oct 16, 2019 | 22.65 | 23.32 | 22.60 | 22.73 | 157,194 | +0.12(+0.53%) |
Oct 15, 2019 | 22.54 | 22.77 | 22.23 | 22.61 | 152,757 | +0.11(+0.47%) |
Oct 14, 2019 | 22.11 | 22.53 | 21.98 | 22.50 | 141,274 | +0.18(+0.81%) |
Oct 11, 2019 | 21.67 | 22.66 | 21.67 | 22.32 | 204,018 | +0.89(+4.14%) |
Oct 10, 2019 | 21.19 | 21.69 | 21.18 | 21.44 | 364,417 | +0.38(+1.82%) |
Oct 09, 2019 | 20.89 | 21.19 | 20.73 | 21.05 | 290,044 | +0.20(+0.94%) |
Oct 08, 2019 | 20.83 | 21.02 | 20.62 | 20.86 | 216,194 | -0.32(-1.53%) |
Oct 07, 2019 | 20.84 | 21.39 | 20.66 | 21.18 | 225,961 | +0.36(+1.73%) |
Oct 04, 2019 | 21.33 | 21.36 | 20.41 | 20.82 | 247,082 | -0.53(-2.47%) |
Oct 03, 2019 | 21.00 | 21.44 | 20.86 | 21.35 | 205,802 | +0.23(+1.07%) |
Oct 02, 2019 | 21.09 | 21.38 | 20.86 | 21.12 | 244,383 | -0.07(-0.32%) |
Oct 01, 2019 | 22.56 | 22.68 | 21.12 | 21.19 | 625,259 | -1.11(-4.99%) |
Sep 30, 2019 | 22.41 | 22.49 | 22.01 | 22.30 | 461,821 | -0.07(-0.30%) |
Sep 27, 2019 | 22.68 | 23.04 | 22.32 | 22.37 | 173,050 | -0.23(-1.03%) |
Sep 26, 2019 | 23.40 | 23.47 | 22.57 | 22.60 | 161,794 | -0.89(-3.78%) |
Sep 25, 2019 | 23.53 | 23.74 | 23.17 | 23.49 | 242,115 | -0.14(-0.57%) |
Sep 24, 2019 | 23.47 | 23.83 | 23.37 | 23.62 | 486,663 | +0.01(+0.03%) |
Sep 23, 2019 | 23.04 | 23.67 | 22.99 | 23.62 | 351,024 | +0.35(+1.49%) |
Sep 20, 2019 | 23.67 | 23.93 | 23.12 | 23.27 | 396,208 | -0.38(-1.59%) |
Sep 19, 2019 | 23.98 | 24.35 | 23.64 | 23.65 | 586,977 | -0.39(-1.63%) |
Sep 18, 2019 | 22.89 | 24.15 | 22.81 | 24.04 | 654,025 | +0.97(+4.21%) |
Sep 17, 2019 | 23.16 | 23.16 | 22.65 | 23.07 | 148,372 | -0.30(-1.29%) |
Sep 16, 2019 | 23.42 | 23.74 | 23.29 | 23.37 | 229,333 | -0.34(-1.43%) |
Sep 13, 2019 | 23.56 | 23.99 | 23.38 | 23.71 | 235,651 | +0.35(+1.51%) |
Sep 12, 2019 | 23.12 | 23.50 | 22.89 | 23.35 | 332,290 | +0.02(+0.06%) |
Sep 11, 2019 | 23.00 | 23.35 | 22.58 | 23.34 | 228,409 | +0.47(+2.07%) |
Sep 10, 2019 | 22.12 | 22.94 | 22.07 | 22.86 | 369,107 | +0.87(+3.97%) |
Sep 09, 2019 | 21.20 | 22.07 | 21.13 | 21.99 | 193,403 | +0.96(+4.54%) |
Sep 06, 2019 | 21.23 | 21.32 | 20.92 | 21.04 | 161,487 | -0.26(-1.24%) |
Sep 05, 2019 | 20.85 | 21.41 | 20.69 | 21.30 | 192,046 | +0.82(+4.00%) |
Sep 04, 2019 | 20.63 | 20.68 | 20.24 | 20.48 | 234,926 | +0.08(+0.41%) |
Sep 03, 2019 | 20.50 | 20.74 | 20.13 | 20.40 | 300,602 | -0.34(-1.63%) |
Aug 30, 2019 | 21.15 | 21.35 | 20.66 | 20.74 | 174,379 | -0.32(-1.50%) |
Aug 29, 2019 | 20.66 | 21.07 | 20.66 | 21.05 | 294,519 | +0.56(+2.75%) |
Aug 28, 2019 | 20.53 | 20.89 | 20.41 | 20.49 | 217,327 | -0.20(-0.98%) |
Aug 27, 2019 | 20.54 | 20.83 | 20.49 | 20.69 | 443,871 | +0.24(+1.18%) |
Aug 26, 2019 | 20.49 | 20.59 | 20.23 | 20.45 | 393,877 | +0.13(+0.63%) |
Aug 23, 2019 | 20.74 | 20.86 | 20.23 | 20.32 | 480,341 | -0.53(-2.53%) |
Aug 22, 2019 | 20.86 | 21.04 | 20.75 | 20.85 | 313,323 | +0.12(+0.58%) |
Aug 21, 2019 | 20.44 | 20.89 | 20.36 | 20.73 | 364,269 | +0.40(+1.96%) |
Aug 20, 2019 | 20.59 | 20.84 | 20.28 | 20.33 | 273,340 | -0.26(-1.28%) |
Aug 19, 2019 | 20.63 | 20.89 | 20.51 | 20.59 | 224,566 | +0.23(+1.15%) |
Aug 16, 2019 | 20.05 | 20.49 | 20.05 | 20.36 | 353,411 | +0.47(+2.34%) |
Aug 15, 2019 | 20.07 | 20.16 | 19.79 | 19.89 | 663,638 | -0.11(-0.53%) |
Aug 14, 2019 | 19.67 | 20.10 | 19.62 | 20.00 | 564,797 | -0.26(-1.26%) |
Aug 13, 2019 | 20.40 | 20.83 | 20.19 | 20.25 | 232,782 | -0.24(-1.17%) |
Aug 12, 2019 | 20.88 | 21.11 | 20.49 | 20.49 | 179,443 | -0.68(-3.20%) |
Aug 09, 2019 | 21.46 | 21.54 | 21.10 | 21.17 | 446,847 | -0.35(-1.64%) |
Aug 08, 2019 | 21.41 | 21.72 | 21.34 | 21.53 | 415,597 | +0.35(+1.63%) |
Aug 07, 2019 | 20.90 | 21.19 | 20.85 | 21.18 | 413,806 | -0.12(-0.57%) |
Aug 06, 2019 | 21.31 | 21.46 | 20.71 | 21.30 | 372,227 | +0.13(+0.60%) |
Aug 05, 2019 | 21.71 | 21.71 | 20.87 | 21.17 | 267,071 | -0.87(-3.96%) |
Aug 02, 2019 | 22.35 | 22.47 | 21.89 | 22.04 | 328,689 | -0.35(-1.58%) |
Aug 01, 2019 | 23.22 | 23.64 | 22.25 | 22.40 | 359,801 | -0.90(-3.88%) |
Jul 31, 2019 | 23.26 | 23.47 | 23.09 | 23.30 | 305,358 | +0.04(+0.16%) |
Jul 30, 2019 | 23.11 | 23.35 | 22.91 | 23.27 | 526,948 | -0.12(-0.51%) |
Jul 29, 2019 | 24.10 | 24.27 | 23.37 | 23.38 | 221,599 | -0.77(-3.19%) |
Jul 26, 2019 | 24.21 | 24.24 | 23.97 | 24.16 | 405,301 | +0.17(+0.71%) |
Jul 25, 2019 | 24.61 | 24.71 | 23.85 | 23.98 | 496,368 | -0.73(-2.94%) |
Jul 24, 2019 | 24.68 | 25.47 | 24.58 | 24.71 | 459,543 | +0.01(+0.03%) |
Jul 23, 2019 | 24.68 | 24.83 | 24.10 | 24.70 | 366,412 | +0.20(+0.82%) |
Jul 22, 2019 | 24.57 | 24.60 | 24.17 | 24.50 | 165,100 | -0.17(-0.69%) |
Jul 19, 2019 | 24.45 | 24.93 | 24.45 | 24.67 | 192,737 | +0.18(+0.73%) |
Jul 18, 2019 | 24.24 | 24.50 | 24.17 | 24.50 | 217,798 | +0.25(+1.04%) |
Jul 17, 2019 | 24.69 | 24.76 | 24.22 | 24.24 | 287,068 | -0.53(-2.15%) |
Jul 16, 2019 | 24.72 | 25.10 | 24.56 | 24.78 | 238,036 | +0.03(+0.12%) |
Jul 15, 2019 | 25.24 | 25.25 | 24.65 | 24.75 | 170,860 | -0.44(-1.74%) |
Jul 12, 2019 | 25.20 | 25.31 | 25.08 | 25.19 | 408,403 | +0.10(+0.38%) |
Jul 11, 2019 | 24.78 | 25.16 | 24.51 | 25.09 | 239,075 | +0.38(+1.53%) |
Jul 10, 2019 | 25.08 | 25.28 | 24.68 | 24.71 | 320,364 | -0.32(-1.27%) |
Jul 09, 2019 | 24.67 | 25.25 | 24.47 | 25.03 | 810,948 | +0.13(+0.51%) |
Jul 08, 2019 | 25.13 | 25.14 | 24.61 | 24.90 | 319,829 | -0.50(-1.96%) |
Jul 05, 2019 | 25.30 | 25.63 | 25.25 | 25.40 | 347,574 | +0.23(+0.91%) |
Jul 03, 2019 | 25.11 | 25.36 | 25.10 | 25.17 | 186,533 | +0.11(+0.44%) |
Jul 02, 2019 | 25.05 | 25.30 | 24.50 | 25.06 | 360,730 | -0.15(-0.59%) |
Jul 01, 2019 | 24.96 | 25.45 | 24.58 | 25.21 | 806,517 | +0.03(+0.12%) |
Jun 28, 2019 | 26.02 | 26.36 | 25.15 | 25.18 | 2,352,637 | -0.65(-2.53%) |
Jun 27, 2019 | 25.82 | 26.08 | 25.77 | 25.83 | 604,924 | +0.00(+0.00%) |
Jun 26, 2019 | 26.05 | 26.18 | 25.73 | 25.83 | 211,219 | -0.10(-0.40%) |
Jun 25, 2019 | 26.45 | 26.45 | 25.80 | 25.93 | 598,231 | -0.47(-1.80%) |
Jun 24, 2019 | 26.80 | 27.06 | 26.40 | 26.41 | 297,577 | -0.44(-1.66%) |
Jun 21, 2019 | 26.85 | 27.06 | 26.62 | 26.85 | 272,853 | -0.19(-0.71%) |
Jun 20, 2019 | 27.37 | 27.37 | 26.82 | 27.05 | 131,889 | -0.19(-0.71%) |
Jun 19, 2019 | 27.29 | 27.74 | 27.13 | 27.24 | 104,229 | +0.09(+0.33%) |
Jun 18, 2019 | 27.00 | 27.76 | 26.95 | 27.15 | 170,379 | +0.18(+0.66%) |
Jun 17, 2019 | 26.95 | 27.14 | 26.77 | 26.97 | 163,415 | +0.05(+0.19%) |
Jun 14, 2019 | 26.86 | 26.97 | 26.48 | 26.92 | 194,086 | +0.07(+0.28%) |
Jun 13, 2019 | 26.78 | 26.99 | 26.49 | 26.85 | 188,246 | +0.23(+0.86%) |
Jun 12, 2019 | 26.39 | 26.72 | 26.34 | 26.62 | 166,980 | +0.20(+0.76%) |
Jun 11, 2019 | 26.51 | 26.71 | 26.21 | 26.42 | 248,797 | +0.16(+0.59%) |
Jun 10, 2019 | 25.42 | 26.29 | 25.42 | 26.26 | 226,264 | +1.01(+3.99%) |
Jun 07, 2019 | 25.41 | 25.58 | 25.11 | 25.25 | 258,826 | -0.16(-0.64%) |
Jun 06, 2019 | 26.16 | 26.16 | 25.17 | 25.42 | 289,284 | -0.82(-3.11%) |
Jun 05, 2019 | 26.13 | 26.35 | 25.77 | 26.23 | 192,415 | +0.10(+0.37%) |
Jun 04, 2019 | 25.54 | 26.18 | 25.50 | 26.14 | 230,288 | +0.94(+3.74%) |