Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.05 | 18.16 | 17.59 | 17.68 | 379,200 | -0.56(-3.07%) |
May 28, 2020 | 18.36 | 18.41 | 18.23 | 18.24 | 210,287 | +0.32(+1.79%) |
May 27, 2020 | 17.78 | 17.94 | 17.68 | 17.92 | 224,811 | +0.85(+4.98%) |
May 26, 2020 | 17.03 | 17.23 | 17.01 | 17.07 | 136,282 | +1.14(+7.16%) |
May 22, 2020 | 15.93 | 15.97 | 15.79 | 15.93 | 93,300 | -0.01(-0.06%) |
May 21, 2020 | 16.40 | 16.40 | 15.89 | 15.94 | 133,427 | -0.08(-0.50%) |
May 20, 2020 | 16.04 | 16.17 | 16.00 | 16.02 | 119,655 | +0.01(+0.06%) |
May 19, 2020 | 16.18 | 16.28 | 15.97 | 16.01 | 262,887 | +0.14(+0.88%) |
May 18, 2020 | 15.42 | 15.90 | 15.39 | 15.87 | 222,030 | +1.50(+10.44%) |
May 15, 2020 | 14.48 | 14.58 | 14.30 | 14.37 | 117,700 | -0.40(-2.71%) |
May 14, 2020 | 14.43 | 14.77 | 14.30 | 14.77 | 154,455 | -0.16(-1.07%) |
May 13, 2020 | 15.27 | 15.27 | 14.87 | 14.93 | 73,821 | -0.86(-5.45%) |
May 12, 2020 | 16.05 | 16.15 | 15.79 | 15.79 | 169,526 | -0.10(-0.63%) |
May 11, 2020 | 15.73 | 16.02 | 15.71 | 15.89 | 155,884 | -0.35(-2.15%) |
May 08, 2020 | 16.18 | 16.29 | 16.11 | 16.24 | 68,300 | -0.09(-0.55%) |
May 07, 2020 | 16.16 | 16.41 | 16.14 | 16.33 | 226,152 | +0.38(+2.38%) |
May 06, 2020 | 16.24 | 16.29 | 15.95 | 15.95 | 50,183 | +0.37(+2.37%) |
May 05, 2020 | 15.76 | 15.78 | 15.51 | 15.58 | 58,877 | -0.44(-2.72%) |
May 04, 2020 | 15.98 | 16.07 | 15.85 | 16.02 | 150,430 | -0.16(-0.96%) |
May 01, 2020 | 16.32 | 16.34 | 15.97 | 16.17 | 77,500 | -0.27(-1.64%) |
Apr 30, 2020 | 16.47 | 16.59 | 16.35 | 16.44 | 141,165 | -0.21(-1.25%) |
Apr 29, 2020 | 16.65 | 16.78 | 16.50 | 16.65 | 58,717 | +1.38(+9.02%) |
Apr 28, 2020 | 15.46 | 15.51 | 15.22 | 15.27 | 119,195 | +0.46(+3.07%) |
Apr 27, 2020 | 14.76 | 14.86 | 14.66 | 14.81 | 201,537 | +0.18(+1.26%) |
Apr 24, 2020 | 14.50 | 14.67 | 14.38 | 14.63 | 86,100 | +0.72(+5.14%) |
Apr 23, 2020 | 13.74 | 14.26 | 13.72 | 13.91 | 138,695 | -0.17(-1.17%) |
Apr 22, 2020 | 14.19 | 14.22 | 14.03 | 14.08 | 91,609 | +0.49(+3.61%) |
Apr 21, 2020 | 13.47 | 13.66 | 13.44 | 13.59 | 162,515 | -0.06(-0.44%) |
Apr 20, 2020 | 13.68 | 13.89 | 13.58 | 13.65 | 199,326 | -0.47(-3.33%) |
Apr 17, 2020 | 14.25 | 14.30 | 14.01 | 14.12 | 121,000 | +0.19(+1.36%) |
Apr 16, 2020 | 14.13 | 14.13 | 13.88 | 13.93 | 141,655 | -0.68(-4.65%) |
Apr 15, 2020 | 15.02 | 15.02 | 14.57 | 14.61 | 114,918 | -1.10(-7.00%) |
Apr 14, 2020 | 15.65 | 15.83 | 15.61 | 15.71 | 262,586 | +0.63(+4.18%) |
Apr 13, 2020 | 15.76 | 15.76 | 14.58 | 15.08 | 148,549 | -0.26(-1.69%) |
Apr 09, 2020 | 15.21 | 15.47 | 15.16 | 15.34 | 112,400 | +0.28(+1.86%) |
Apr 08, 2020 | 14.84 | 15.09 | 14.76 | 15.06 | 134,226 | +0.11(+0.74%) |
Apr 07, 2020 | 15.29 | 15.29 | 14.89 | 14.95 | 195,730 | +0.64(+4.47%) |
Apr 06, 2020 | 14.21 | 14.35 | 14.12 | 14.31 | 249,436 | +0.29(+2.07%) |
Apr 03, 2020 | 14.17 | 14.18 | 13.88 | 14.02 | 134,400 | -0.81(-5.46%) |
Apr 02, 2020 | 14.46 | 14.96 | 14.28 | 14.83 | 190,506 | +1.01(+7.31%) |
Apr 01, 2020 | 13.90 | 14.11 | 13.79 | 13.82 | 97,907 | -0.62(-4.29%) |
Mar 31, 2020 | 14.57 | 14.64 | 14.31 | 14.44 | 187,083 | +0.23(+1.62%) |
Mar 30, 2020 | 13.95 | 14.24 | 13.73 | 14.21 | 302,706 | +0.02(+0.14%) |
Mar 27, 2020 | 14.18 | 14.52 | 14.01 | 14.19 | 126,900 | -1.05(-6.89%) |
Mar 26, 2020 | 14.65 | 15.27 | 14.63 | 15.24 | 143,405 | +0.06(+0.40%) |
Mar 25, 2020 | 14.62 | 15.58 | 14.40 | 15.18 | 128,991 | +0.67(+4.65%) |
Mar 24, 2020 | 14.33 | 14.67 | 14.07 | 14.51 | 247,446 | +2.10(+16.88%) |
Mar 23, 2020 | 12.78 | 12.83 | 12.08 | 12.41 | 214,467 | -0.48(-3.72%) |
Mar 20, 2020 | 13.61 | 13.64 | 12.83 | 12.89 | 166,400 | -0.66(-4.87%) |
Mar 19, 2020 | 12.85 | 13.81 | 12.75 | 13.55 | 327,416 | +0.93(+7.37%) |
Mar 18, 2020 | 12.48 | 12.88 | 12.29 | 12.62 | 251,881 | -0.54(-4.10%) |
Mar 17, 2020 | 12.58 | 13.16 | 12.53 | 13.16 | 329,889 | +0.67(+5.36%) |
Mar 16, 2020 | 12.43 | 13.73 | 12.17 | 12.49 | 305,043 | -3.09(-19.83%) |
Mar 13, 2020 | 15.31 | 15.58 | 14.33 | 15.58 | 386,900 | +0.96(+6.57%) |
Mar 12, 2020 | 15.85 | 15.85 | 14.41 | 14.62 | 269,179 | -2.80(-16.07%) |
Mar 11, 2020 | 17.97 | 17.98 | 17.33 | 17.42 | 199,892 | -1.17(-6.29%) |
Mar 10, 2020 | 18.63 | 18.65 | 18.06 | 18.59 | 187,318 | +0.21(+1.14%) |
Mar 09, 2020 | 18.84 | 18.99 | 18.16 | 18.38 | 127,048 | -1.79(-8.87%) |
Mar 06, 2020 | 20.13 | 20.31 | 20.00 | 20.17 | 94,200 | -0.48(-2.32%) |
Mar 05, 2020 | 20.61 | 20.72 | 20.53 | 20.65 | 98,374 | -0.64(-3.01%) |
Mar 04, 2020 | 20.96 | 21.29 | 20.95 | 21.29 | 95,110 | +0.36(+1.74%) |
Mar 03, 2020 | 21.11 | 21.17 | 20.82 | 20.93 | 126,223 | +0.23(+1.09%) |
Mar 02, 2020 | 20.61 | 20.73 | 20.44 | 20.70 | 86,696 | +0.31(+1.52%) |
Feb 28, 2020 | 20.23 | 20.39 | 19.98 | 20.39 | 92,200 | -0.25(-1.21%) |
Feb 27, 2020 | 20.73 | 21.01 | 20.62 | 20.64 | 69,503 | -0.53(-2.50%) |
Feb 26, 2020 | 21.04 | 21.38 | 21.04 | 21.17 | 58,889 | +0.30(+1.44%) |
Feb 25, 2020 | 21.23 | 21.23 | 20.84 | 20.87 | 89,656 | -0.29(-1.39%) |
Feb 24, 2020 | 21.41 | 21.42 | 21.16 | 21.16 | 49,354 | -1.05(-4.71%) |
Feb 21, 2020 | 22.26 | 22.31 | 22.21 | 22.21 | 31,700 | +0.00(+0.00%) |
Feb 20, 2020 | 22.30 | 22.32 | 22.14 | 22.21 | 27,060 | -0.16(-0.72%) |
Feb 19, 2020 | 22.21 | 22.41 | 22.21 | 22.37 | 25,337 | +0.19(+0.86%) |
Feb 18, 2020 | 22.19 | 22.21 | 22.15 | 22.18 | 32,198 | -0.14(-0.63%) |
Feb 14, 2020 | 22.36 | 22.41 | 22.31 | 22.32 | 30,600 | -0.07(-0.31%) |
Feb 13, 2020 | 22.40 | 22.44 | 22.35 | 22.39 | 30,075 | -0.10(-0.44%) |
Feb 12, 2020 | 22.44 | 22.49 | 22.40 | 22.49 | 55,880 | -0.21(-0.93%) |
Feb 11, 2020 | 23.07 | 23.07 | 22.65 | 22.70 | 67,325 | -0.26(-1.13%) |
Feb 10, 2020 | 22.83 | 22.97 | 22.83 | 22.96 | 46,220 | +0.23(+1.01%) |
Feb 07, 2020 | 22.77 | 22.92 | 22.72 | 22.73 | 24,600 | -0.43(-1.88%) |
Feb 06, 2020 | 22.92 | 23.20 | 22.87 | 23.16 | 39,799 | +0.38(+1.69%) |
Feb 05, 2020 | 22.64 | 22.78 | 22.64 | 22.78 | 31,677 | +0.35(+1.56%) |
Feb 04, 2020 | 22.53 | 22.53 | 22.43 | 22.43 | 32,999 | -0.11(-0.48%) |
Feb 03, 2020 | 22.55 | 22.64 | 22.47 | 22.54 | 42,417 | +0.03(+0.12%) |
Jan 31, 2020 | 22.57 | 22.60 | 22.49 | 22.51 | 44,900 | -0.12(-0.55%) |
Jan 30, 2020 | 22.38 | 22.65 | 22.36 | 22.64 | 58,516 | +0.31(+1.37%) |
Jan 29, 2020 | 22.36 | 22.42 | 22.33 | 22.33 | 31,898 | -0.15(-0.65%) |
Jan 28, 2020 | 22.37 | 22.51 | 22.35 | 22.48 | 41,454 | +0.21(+0.92%) |
Jan 27, 2020 | 22.25 | 22.28 | 22.18 | 22.27 | 54,709 | -0.25(-1.09%) |
Jan 24, 2020 | 22.48 | 22.62 | 22.45 | 22.52 | 151,200 | -0.12(-0.55%) |
Jan 23, 2020 | 22.49 | 22.66 | 22.44 | 22.64 | 55,865 | +0.17(+0.76%) |
Jan 22, 2020 | 22.46 | 22.52 | 22.41 | 22.47 | 87,617 | +0.07(+0.31%) |
Jan 21, 2020 | 22.52 | 22.52 | 22.39 | 22.40 | 109,183 | -0.05(-0.22%) |
Jan 17, 2020 | 22.40 | 22.46 | 22.19 | 22.45 | 64,000 | +0.39(+1.77%) |
Jan 16, 2020 | 21.96 | 22.07 | 21.91 | 22.06 | 94,556 | +0.23(+1.05%) |
Jan 15, 2020 | 21.77 | 21.91 | 21.76 | 21.83 | 35,457 | -0.16(-0.73%) |
Jan 14, 2020 | 21.87 | 22.07 | 21.87 | 21.99 | 41,205 | -0.18(-0.81%) |
Jan 13, 2020 | 22.08 | 22.19 | 21.98 | 22.17 | 130,147 | +0.28(+1.28%) |
Jan 10, 2020 | 21.86 | 21.97 | 21.83 | 21.89 | 241,800 | +0.08(+0.37%) |
Jan 09, 2020 | 21.76 | 21.83 | 21.72 | 21.81 | 84,488 | -0.12(-0.55%) |
Jan 08, 2020 | 21.91 | 21.98 | 21.85 | 21.93 | 58,968 | -0.28(-1.26%) |
Jan 07, 2020 | 22.08 | 22.24 | 22.06 | 22.21 | 69,672 | +0.18(+0.82%) |
Jan 06, 2020 | 21.94 | 22.03 | 21.89 | 22.03 | 160,493 | +0.10(+0.43%) |
Jan 03, 2020 | 21.91 | 22.03 | 21.91 | 21.93 | 92,600 | -0.18(-0.79%) |
Jan 02, 2020 | 22.06 | 22.11 | 22.04 | 22.11 | 92,790 | +0.29(+1.33%) |
Dec 31, 2019 | 21.75 | 21.95 | 21.75 | 21.82 | 31,800 | +0.09(+0.44%) |
Dec 30, 2019 | 21.75 | 21.84 | 21.72 | 21.73 | 86,226 | -0.04(-0.21%) |
Dec 27, 2019 | 21.72 | 21.82 | 21.70 | 21.77 | 69,700 | -0.03(-0.14%) |
Dec 26, 2019 | 21.76 | 21.86 | 21.71 | 21.80 | 56,284 | +0.07(+0.32%) |
Dec 24, 2019 | 21.60 | 21.74 | 21.60 | 21.73 | 59,400 | -0.02(-0.09%) |
Dec 23, 2019 | 21.56 | 21.75 | 21.56 | 21.75 | 125,064 | +0.11(+0.51%) |
Dec 20, 2019 | 21.66 | 21.69 | 21.61 | 21.64 | 135,900 | +0.03(+0.14%) |
Dec 19, 2019 | 21.48 | 21.65 | 21.46 | 21.61 | 114,500 | +0.35(+1.65%) |
Dec 18, 2019 | 21.35 | 21.38 | 21.25 | 21.26 | 100,768 | +0.02(+0.09%) |
Dec 17, 2019 | 21.29 | 21.32 | 21.23 | 21.24 | 77,270 | +0.05(+0.24%) |
Dec 16, 2019 | 21.13 | 21.28 | 21.12 | 21.19 | 329,229 | +0.30(+1.44%) |
Dec 13, 2019 | 20.95 | 21.01 | 20.86 | 20.89 | 308,300 | +0.09(+0.43%) |
Dec 12, 2019 | 20.70 | 20.85 | 20.68 | 20.80 | 144,823 | +0.33(+1.61%) |
Dec 11, 2019 | 20.45 | 20.52 | 20.40 | 20.47 | 86,638 | +0.11(+0.54%) |
Dec 10, 2019 | 20.34 | 20.44 | 20.30 | 20.36 | 277,740 | -0.03(-0.15%) |
Dec 09, 2019 | 20.45 | 20.47 | 20.38 | 20.39 | 138,886 | +0.01(+0.05%) |
Dec 06, 2019 | 20.37 | 20.48 | 20.26 | 20.38 | 106,300 | +0.08(+0.39%) |
Dec 05, 2019 | 20.32 | 20.37 | 20.28 | 20.30 | 94,161 | +0.07(+0.35%) |
Dec 04, 2019 | 20.34 | 20.34 | 20.22 | 20.23 | 117,639 | +0.20(+1.00%) |
Dec 03, 2019 | 20.08 | 20.14 | 20.00 | 20.03 | 99,659 | -0.14(-0.69%) |
Dec 02, 2019 | 20.25 | 20.27 | 20.13 | 20.17 | 127,923 | +0.03(+0.15%) |
Nov 29, 2019 | 20.18 | 20.26 | 20.14 | 20.14 | 58,200 | -0.21(-1.03%) |
Nov 27, 2019 | 20.34 | 20.41 | 20.34 | 20.35 | 47,100 | +0.09(+0.42%) |
Nov 26, 2019 | 20.30 | 20.34 | 20.23 | 20.27 | 91,968 | -0.11(-0.56%) |
Nov 25, 2019 | 20.42 | 20.43 | 20.35 | 20.38 | 76,935 | -0.09(-0.44%) |
Nov 22, 2019 | 20.54 | 20.57 | 20.46 | 20.47 | 60,600 | +0.03(+0.15%) |
Nov 21, 2019 | 20.55 | 20.55 | 20.44 | 20.44 | 82,271 | +0.00(+0.00%) |
Nov 20, 2019 | 20.41 | 20.49 | 20.40 | 20.44 | 45,087 | +0.16(+0.79%) |
Nov 19, 2019 | 20.45 | 20.45 | 20.27 | 20.28 | 70,078 | -0.07(-0.34%) |
Nov 18, 2019 | 20.31 | 20.42 | 20.31 | 20.35 | 91,153 | -0.06(-0.28%) |
Nov 15, 2019 | 20.28 | 20.42 | 20.28 | 20.41 | 89,900 | +0.07(+0.33%) |
Nov 14, 2019 | 20.31 | 20.34 | 20.23 | 20.34 | 76,644 | +0.20(+0.99%) |
Nov 13, 2019 | 20.13 | 20.20 | 20.12 | 20.14 | 35,785 | -0.24(-1.18%) |
Nov 12, 2019 | 20.39 | 20.52 | 20.37 | 20.38 | 44,603 | -0.07(-0.32%) |
Nov 11, 2019 | 20.42 | 20.48 | 20.41 | 20.45 | 69,983 | -0.13(-0.66%) |
Nov 08, 2019 | 20.60 | 20.62 | 20.52 | 20.58 | 35,300 | +0.23(+1.13%) |
Nov 07, 2019 | 20.40 | 20.45 | 20.35 | 20.35 | 38,105 | +0.09(+0.44%) |
Nov 06, 2019 | 20.40 | 20.40 | 20.25 | 20.26 | 40,279 | -0.07(-0.34%) |
Nov 05, 2019 | 20.37 | 20.43 | 20.33 | 20.33 | 126,593 | -0.24(-1.17%) |
Nov 04, 2019 | 20.57 | 20.65 | 20.56 | 20.57 | 46,526 | +0.13(+0.64%) |
Nov 01, 2019 | 20.44 | 20.58 | 20.36 | 20.44 | 40,700 | +0.00(+0.00%) |
Oct 31, 2019 | 20.35 | 20.48 | 20.35 | 20.44 | 56,888 | -0.18(-0.87%) |
Oct 30, 2019 | 20.30 | 20.62 | 20.27 | 20.62 | 36,597 | +0.04(+0.19%) |
Oct 29, 2019 | 20.24 | 20.59 | 20.24 | 20.58 | 51,451 | +0.49(+2.44%) |
Oct 28, 2019 | 20.00 | 20.11 | 20.00 | 20.09 | 76,369 | +0.23(+1.16%) |
Oct 25, 2019 | 19.82 | 19.94 | 19.79 | 19.86 | 47,900 | +0.06(+0.33%) |
Oct 24, 2019 | 19.95 | 19.97 | 19.79 | 19.80 | 39,317 | -0.22(-1.12%) |
Oct 23, 2019 | 19.93 | 20.02 | 19.90 | 20.02 | 40,813 | +0.05(+0.25%) |
Oct 22, 2019 | 20.03 | 20.07 | 19.95 | 19.97 | 52,546 | -0.12(-0.62%) |
Oct 21, 2019 | 20.09 | 20.16 | 20.02 | 20.09 | 68,952 | +0.17(+0.88%) |
Oct 18, 2019 | 19.74 | 19.92 | 19.74 | 19.92 | 509,900 | +0.07(+0.35%) |
Oct 17, 2019 | 20.10 | 20.10 | 19.84 | 19.85 | 639,973 | -0.12(-0.60%) |
Oct 16, 2019 | 19.94 | 20.03 | 19.94 | 19.97 | 25,791 | +0.06(+0.30%) |
Oct 15, 2019 | 19.73 | 19.95 | 19.73 | 19.91 | 72,479 | +0.23(+1.17%) |
Oct 14, 2019 | 19.53 | 19.74 | 19.53 | 19.68 | 127,484 | -0.08(-0.42%) |
Oct 11, 2019 | 19.85 | 19.91 | 19.76 | 19.76 | 57,200 | +0.53(+2.77%) |
Oct 10, 2019 | 19.25 | 19.35 | 19.22 | 19.23 | 86,774 | +0.17(+0.89%) |
Oct 09, 2019 | 19.10 | 19.13 | 19.04 | 19.06 | 71,864 | +0.03(+0.16%) |
Oct 08, 2019 | 19.07 | 19.13 | 19.01 | 19.03 | 61,668 | -0.10(-0.52%) |
Oct 07, 2019 | 19.23 | 19.25 | 19.13 | 19.13 | 60,223 | -0.04(-0.21%) |
Oct 04, 2019 | 19.07 | 19.21 | 19.07 | 19.17 | 67,900 | +0.15(+0.79%) |
Oct 03, 2019 | 19.08 | 19.09 | 18.89 | 19.02 | 81,980 | -0.37(-1.91%) |
Oct 02, 2019 | 19.53 | 19.57 | 19.36 | 19.39 | 41,165 | -0.32(-1.62%) |
Oct 01, 2019 | 19.80 | 19.80 | 19.70 | 19.71 | 46,641 | -0.11(-0.55%) |
Sep 30, 2019 | 19.87 | 19.90 | 19.80 | 19.82 | 62,071 | +0.08(+0.41%) |
Sep 27, 2019 | 19.61 | 19.81 | 19.60 | 19.74 | 36,500 | -0.03(-0.16%) |
Sep 26, 2019 | 19.84 | 19.84 | 19.76 | 19.77 | 55,753 | -0.19(-0.95%) |
Sep 25, 2019 | 20.23 | 20.28 | 19.92 | 19.96 | 41,881 | -0.59(-2.86%) |
Sep 24, 2019 | 20.66 | 20.66 | 20.52 | 20.55 | 55,689 | -0.22(-1.06%) |
Sep 23, 2019 | 20.68 | 20.83 | 20.68 | 20.77 | 55,266 | +0.01(+0.05%) |
Sep 20, 2019 | 20.79 | 20.85 | 20.75 | 20.76 | 33,600 | -0.15(-0.72%) |
Sep 19, 2019 | 20.98 | 21.03 | 20.90 | 20.91 | 38,991 | +0.04(+0.19%) |
Sep 18, 2019 | 20.88 | 20.94 | 20.81 | 20.87 | 35,283 | -0.11(-0.52%) |
Sep 17, 2019 | 20.85 | 20.98 | 20.80 | 20.98 | 47,972 | +0.07(+0.33%) |
Sep 16, 2019 | 20.91 | 21.00 | 20.90 | 20.91 | 49,262 | -0.17(-0.79%) |
Sep 13, 2019 | 21.13 | 21.15 | 21.05 | 21.08 | 258,800 | +0.10(+0.46%) |
Sep 12, 2019 | 20.79 | 21.05 | 20.79 | 20.98 | 58,911 | +0.13(+0.62%) |
Sep 11, 2019 | 20.85 | 20.94 | 20.78 | 20.85 | 34,103 | -0.15(-0.71%) |
Sep 10, 2019 | 21.02 | 21.14 | 20.96 | 21.00 | 110,322 | +0.23(+1.11%) |
Sep 09, 2019 | 20.77 | 20.82 | 20.70 | 20.77 | 73,385 | +0.52(+2.57%) |
Sep 06, 2019 | 20.30 | 20.36 | 20.25 | 20.25 | 29,000 | +0.10(+0.50%) |
Sep 05, 2019 | 20.26 | 20.30 | 20.15 | 20.15 | 111,438 | +0.40(+2.03%) |
Sep 04, 2019 | 19.79 | 19.81 | 19.73 | 19.75 | 174,507 | +0.28(+1.44%) |
Sep 03, 2019 | 19.51 | 19.54 | 19.46 | 19.47 | 74,225 | -0.37(-1.86%) |
Aug 30, 2019 | 19.94 | 19.94 | 19.76 | 19.84 | 36,000 | -0.11(-0.53%) |
Aug 29, 2019 | 19.90 | 19.96 | 19.81 | 19.95 | 184,954 | +0.13(+0.66%) |
Aug 28, 2019 | 19.89 | 19.89 | 19.77 | 19.82 | 52,860 | -0.45(-2.21%) |
Aug 27, 2019 | 20.39 | 20.39 | 20.25 | 20.26 | 95,111 | -0.12(-0.58%) |
Aug 26, 2019 | 20.43 | 20.45 | 20.34 | 20.38 | 58,330 | +0.06(+0.30%) |
Aug 23, 2019 | 20.45 | 20.53 | 20.31 | 20.32 | 37,600 | -0.26(-1.26%) |
Aug 22, 2019 | 20.61 | 20.63 | 20.51 | 20.58 | 117,274 | +0.10(+0.49%) |
Aug 21, 2019 | 20.56 | 20.56 | 20.39 | 20.48 | 134,280 | +0.19(+0.94%) |
Aug 20, 2019 | 20.41 | 20.43 | 20.29 | 20.29 | 90,925 | -0.23(-1.12%) |
Aug 19, 2019 | 20.57 | 20.61 | 20.51 | 20.52 | 74,749 | +0.16(+0.81%) |
Aug 16, 2019 | 20.18 | 20.42 | 20.18 | 20.36 | 84,400 | +0.16(+0.82%) |
Aug 15, 2019 | 20.30 | 20.32 | 20.17 | 20.19 | 161,932 | -0.15(-0.74%) |
Aug 14, 2019 | 20.53 | 20.53 | 20.32 | 20.34 | 48,888 | -0.53(-2.54%) |
Aug 13, 2019 | 20.91 | 21.01 | 20.87 | 20.87 | 79,993 | -0.26(-1.23%) |
Aug 12, 2019 | 21.01 | 21.24 | 21.01 | 21.13 | 211,931 | +0.04(+0.19%) |
Aug 09, 2019 | 21.20 | 21.24 | 21.08 | 21.09 | 41,600 | -0.03(-0.14%) |
Aug 08, 2019 | 21.15 | 21.31 | 21.11 | 21.12 | 52,177 | -0.09(-0.42%) |
Aug 07, 2019 | 21.15 | 21.37 | 21.14 | 21.21 | 52,729 | +0.73(+3.56%) |
Aug 06, 2019 | 20.65 | 20.72 | 20.39 | 20.48 | 244,300 | +0.03(+0.15%) |
Aug 05, 2019 | 20.64 | 20.68 | 20.39 | 20.45 | 49,692 | -0.19(-0.92%) |
Aug 02, 2019 | 20.74 | 20.75 | 20.56 | 20.64 | 44,600 | +0.04(+0.19%) |
Aug 01, 2019 | 20.78 | 20.82 | 20.51 | 20.60 | 93,472 | -0.08(-0.39%) |
Jul 31, 2019 | 21.06 | 21.06 | 20.66 | 20.68 | 77,112 | -0.10(-0.48%) |
Jul 30, 2019 | 20.86 | 20.90 | 20.77 | 20.78 | 394,333 | -0.14(-0.67%) |
Jul 29, 2019 | 21.06 | 21.06 | 20.90 | 20.92 | 594,129 | -0.21(-0.99%) |
Jul 26, 2019 | 21.29 | 21.29 | 21.10 | 21.13 | 84,400 | -0.24(-1.12%) |
Jul 25, 2019 | 21.63 | 21.64 | 21.34 | 21.37 | 49,974 | -0.44(-2.02%) |
Jul 24, 2019 | 21.82 | 21.84 | 21.76 | 21.81 | 45,103 | -0.57(-2.55%) |
Jul 23, 2019 | 22.51 | 22.51 | 22.34 | 22.38 | 30,460 | -0.35(-1.54%) |
Jul 22, 2019 | 22.83 | 22.83 | 22.62 | 22.73 | 47,532 | -0.29(-1.26%) |
Jul 19, 2019 | 23.03 | 23.13 | 23.01 | 23.02 | 51,700 | -0.43(-1.83%) |
Jul 18, 2019 | 23.35 | 23.49 | 23.30 | 23.45 | 63,489 | -0.09(-0.38%) |
Jul 17, 2019 | 23.54 | 23.60 | 23.52 | 23.54 | 21,607 | -0.03(-0.13%) |
Jul 16, 2019 | 23.65 | 23.67 | 23.57 | 23.57 | 28,191 | +0.06(+0.26%) |
Jul 15, 2019 | 23.55 | 23.58 | 23.47 | 23.51 | 51,269 | -0.02(-0.08%) |
Jul 12, 2019 | 23.48 | 23.53 | 23.35 | 23.53 | 55,200 | -0.02(-0.08%) |
Jul 11, 2019 | 23.50 | 23.56 | 23.45 | 23.55 | 36,877 | +0.06(+0.26%) |
Jul 10, 2019 | 23.61 | 23.62 | 23.45 | 23.49 | 37,776 | +0.00(+0.00%) |
Jul 09, 2019 | 23.50 | 23.54 | 23.44 | 23.49 | 19,475 | -0.07(-0.30%) |
Jul 08, 2019 | 23.66 | 23.67 | 23.52 | 23.56 | 21,301 | -0.18(-0.76%) |
Jul 05, 2019 | 23.78 | 23.78 | 23.64 | 23.74 | 51,300 | +0.13(+0.55%) |
Jul 03, 2019 | 23.62 | 23.66 | 23.58 | 23.61 | 18,000 | +0.20(+0.85%) |
Jul 02, 2019 | 23.45 | 23.49 | 23.40 | 23.41 | 38,734 | +0.02(+0.09%) |
Jul 01, 2019 | 23.55 | 23.55 | 23.30 | 23.39 | 62,435 | -0.16(-0.66%) |
Jun 28, 2019 | 23.51 | 23.59 | 23.50 | 23.55 | 28,800 | +0.07(+0.28%) |
Jun 27, 2019 | 23.41 | 23.55 | 23.41 | 23.48 | 19,375 | -0.12(-0.51%) |
Jun 26, 2019 | 23.69 | 23.69 | 23.60 | 23.60 | 24,285 | +0.11(+0.47%) |
Jun 25, 2019 | 23.63 | 23.64 | 23.49 | 23.49 | 26,566 | -0.15(-0.63%) |
Jun 24, 2019 | 23.66 | 23.70 | 23.63 | 23.64 | 43,398 | +0.21(+0.90%) |
Jun 21, 2019 | 23.34 | 23.44 | 23.31 | 23.43 | 33,000 | +0.09(+0.39%) |
Jun 20, 2019 | 23.36 | 23.39 | 23.23 | 23.34 | 31,865 | +0.05(+0.21%) |
Jun 19, 2019 | 23.48 | 23.51 | 23.28 | 23.29 | 34,183 | +0.22(+0.98%) |
Jun 18, 2019 | 23.07 | 23.15 | 23.03 | 23.07 | 33,346 | +0.34(+1.47%) |
Jun 17, 2019 | 22.91 | 22.92 | 22.73 | 22.73 | 59,869 | -0.05(-0.22%) |
Jun 14, 2019 | 22.69 | 22.79 | 22.67 | 22.78 | 25,100 | -0.17(-0.74%) |
Jun 13, 2019 | 23.10 | 23.10 | 22.95 | 22.95 | 25,970 | +0.06(+0.26%) |
Jun 12, 2019 | 22.97 | 23.05 | 22.89 | 22.89 | 23,098 | -0.11(-0.48%) |
Jun 11, 2019 | 23.00 | 23.08 | 22.96 | 23.00 | 63,940 | +0.53(+2.36%) |
Jun 10, 2019 | 22.49 | 22.51 | 22.42 | 22.47 | 53,491 | -0.20(-0.88%) |
Jun 07, 2019 | 22.59 | 22.71 | 22.59 | 22.67 | 30,700 | +0.40(+1.80%) |
Jun 06, 2019 | 22.29 | 22.34 | 22.22 | 22.27 | 49,952 | +0.02(+0.09%) |
Jun 05, 2019 | 22.22 | 22.32 | 22.19 | 22.25 | 39,360 | -0.07(-0.31%) |
Jun 04, 2019 | 22.21 | 22.34 | 22.10 | 22.32 | 52,807 | +0.67(+3.09%) |