Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.74 | 16.09 | 15.01 | 15.80 | 791,700 | -0.32(-1.99%) |
May 28, 2020 | 17.16 | 17.23 | 16.03 | 16.12 | 723,550 | -0.78(-4.62%) |
May 27, 2020 | 16.43 | 16.94 | 16.30 | 16.90 | 772,772 | +1.27(+8.13%) |
May 26, 2020 | 14.64 | 15.97 | 14.61 | 15.63 | 1,114,643 | +1.63(+11.64%) |
May 22, 2020 | 14.30 | 14.43 | 13.85 | 14.00 | 458,800 | -0.17(-1.20%) |
May 21, 2020 | 14.27 | 14.62 | 14.15 | 14.17 | 937,946 | -0.15(-1.05%) |
May 20, 2020 | 13.89 | 14.48 | 13.40 | 14.32 | 437,472 | +0.94(+7.03%) |
May 19, 2020 | 14.15 | 14.15 | 13.37 | 13.38 | 556,857 | -0.89(-6.24%) |
May 18, 2020 | 13.68 | 14.31 | 13.51 | 14.27 | 855,139 | +1.22(+9.39%) |
May 15, 2020 | 13.26 | 13.26 | 12.87 | 13.04 | 465,000 | -0.21(-1.62%) |
May 14, 2020 | 12.56 | 13.28 | 12.10 | 13.26 | 893,124 | +0.52(+4.08%) |
May 13, 2020 | 13.76 | 13.76 | 12.56 | 12.74 | 1,067,237 | -1.09(-7.88%) |
May 12, 2020 | 14.63 | 15.14 | 13.81 | 13.83 | 726,564 | -0.70(-4.82%) |
May 11, 2020 | 15.30 | 15.35 | 14.50 | 14.53 | 1,009,061 | -1.12(-7.16%) |
May 08, 2020 | 15.36 | 15.89 | 15.35 | 15.65 | 918,800 | +0.44(+2.89%) |
May 07, 2020 | 15.30 | 15.88 | 15.13 | 15.21 | 395,272 | +0.18(+1.20%) |
May 06, 2020 | 15.89 | 15.89 | 14.97 | 15.03 | 446,801 | -0.65(-4.17%) |
May 05, 2020 | 16.68 | 16.92 | 15.65 | 15.68 | 477,843 | -0.65(-4.00%) |
May 04, 2020 | 15.96 | 16.41 | 15.18 | 16.34 | 471,577 | +0.54(+3.39%) |
May 01, 2020 | 17.40 | 17.40 | 15.51 | 15.80 | 489,113 | -1.43(-8.28%) |
Apr 30, 2020 | 17.45 | 17.51 | 16.87 | 17.23 | 897,531 | -0.89(-4.92%) |
Apr 29, 2020 | 17.77 | 18.59 | 17.33 | 18.12 | 816,566 | +1.16(+6.86%) |
Apr 28, 2020 | 16.77 | 17.12 | 16.41 | 16.96 | 573,755 | +0.75(+4.62%) |
Apr 27, 2020 | 15.86 | 16.46 | 15.67 | 16.21 | 1,026,808 | +0.58(+3.74%) |
Apr 24, 2020 | 14.37 | 15.75 | 14.37 | 15.62 | 851,155 | +1.03(+7.06%) |
Apr 23, 2020 | 15.16 | 15.37 | 14.49 | 14.59 | 666,899 | -0.48(-3.16%) |
Apr 22, 2020 | 15.71 | 15.82 | 15.04 | 15.07 | 593,532 | -0.27(-1.74%) |
Apr 21, 2020 | 15.39 | 15.66 | 15.20 | 15.34 | 548,799 | -0.62(-3.91%) |
Apr 20, 2020 | 15.44 | 16.27 | 15.28 | 15.96 | 653,602 | +0.11(+0.69%) |
Apr 17, 2020 | 15.22 | 15.99 | 15.11 | 15.85 | 747,195 | +1.22(+8.33%) |
Apr 16, 2020 | 15.39 | 15.51 | 14.16 | 14.63 | 504,179 | -0.69(-4.52%) |
Apr 15, 2020 | 15.69 | 15.84 | 15.20 | 15.33 | 590,985 | -1.13(-6.86%) |
Apr 14, 2020 | 17.17 | 17.22 | 16.21 | 16.46 | 386,274 | -0.25(-1.48%) |
Apr 13, 2020 | 17.57 | 17.64 | 16.59 | 16.70 | 381,721 | -0.97(-5.49%) |
Apr 09, 2020 | 16.18 | 17.87 | 16.07 | 17.68 | 1,179,485 | +1.86(+11.78%) |
Apr 08, 2020 | 15.86 | 16.07 | 15.61 | 15.81 | 1,051,186 | +0.20(+1.27%) |
Apr 07, 2020 | 16.96 | 17.11 | 15.55 | 15.61 | 1,109,095 | -0.64(-3.96%) |
Apr 06, 2020 | 15.73 | 16.50 | 15.73 | 16.26 | 1,330,107 | +1.25(+8.32%) |
Apr 03, 2020 | 15.61 | 16.16 | 14.86 | 15.01 | 766,271 | -0.79(-5.02%) |
Apr 02, 2020 | 16.23 | 16.91 | 15.46 | 15.80 | 894,399 | -0.49(-2.98%) |
Apr 01, 2020 | 16.36 | 16.65 | 16.09 | 16.29 | 845,295 | -0.78(-4.58%) |
Mar 31, 2020 | 17.57 | 17.83 | 16.74 | 17.07 | 750,323 | -0.54(-3.04%) |
Mar 30, 2020 | 16.94 | 17.68 | 16.94 | 17.61 | 503,118 | +0.58(+3.43%) |
Mar 27, 2020 | 17.35 | 17.66 | 16.34 | 17.02 | 433,904 | -1.25(-6.83%) |
Mar 26, 2020 | 16.95 | 18.50 | 16.57 | 18.27 | 628,178 | +1.49(+8.85%) |
Mar 25, 2020 | 17.05 | 17.50 | 16.26 | 16.78 | 898,546 | -0.32(-1.85%) |
Mar 24, 2020 | 16.48 | 17.14 | 15.96 | 17.10 | 689,119 | +1.47(+9.38%) |
Mar 23, 2020 | 16.81 | 17.32 | 14.49 | 15.63 | 1,127,372 | -1.00(-6.02%) |
Mar 20, 2020 | 19.23 | 19.47 | 16.39 | 16.64 | 1,332,194 | -2.67(-13.81%) |
Mar 19, 2020 | 16.14 | 19.57 | 15.45 | 19.30 | 1,868,021 | +2.81(+17.07%) |
Mar 18, 2020 | 15.08 | 16.79 | 14.66 | 16.49 | 1,237,774 | +0.35(+2.15%) |
Mar 17, 2020 | 16.25 | 16.89 | 15.11 | 16.14 | 1,122,258 | +0.17(+1.06%) |
Mar 16, 2020 | 15.44 | 17.17 | 15.28 | 15.97 | 721,165 | -1.76(-9.94%) |
Mar 13, 2020 | 16.77 | 17.73 | 16.17 | 17.73 | 805,534 | +2.01(+12.79%) |
Mar 12, 2020 | 15.36 | 16.67 | 14.87 | 15.72 | 990,909 | -0.95(-5.71%) |
Mar 11, 2020 | 17.05 | 17.21 | 16.37 | 16.68 | 697,310 | -0.73(-4.18%) |
Mar 10, 2020 | 17.76 | 18.05 | 16.42 | 17.40 | 1,381,677 | +0.36(+2.13%) |
Mar 09, 2020 | 18.35 | 18.78 | 16.93 | 17.04 | 851,687 | -2.97(-14.83%) |
Mar 06, 2020 | 19.51 | 20.32 | 19.40 | 20.01 | 484,570 | -0.37(-1.83%) |
Mar 05, 2020 | 20.56 | 20.71 | 19.98 | 20.38 | 573,152 | -0.76(-3.58%) |
Mar 04, 2020 | 20.83 | 21.14 | 20.46 | 21.14 | 779,144 | +0.54(+2.62%) |
Mar 03, 2020 | 21.03 | 21.23 | 20.01 | 20.59 | 726,291 | -0.28(-1.36%) |
Mar 02, 2020 | 20.09 | 20.93 | 19.76 | 20.88 | 990,112 | +1.01(+5.09%) |
Feb 28, 2020 | 20.08 | 20.59 | 19.63 | 19.87 | 1,259,740 | -0.87(-4.21%) |
Feb 27, 2020 | 21.70 | 22.01 | 20.68 | 20.74 | 1,105,210 | -1.36(-6.13%) |
Feb 26, 2020 | 22.29 | 22.45 | 21.87 | 22.10 | 565,872 | -0.10(-0.44%) |
Feb 25, 2020 | 22.88 | 22.94 | 22.06 | 22.20 | 566,995 | -0.74(-3.21%) |
Feb 24, 2020 | 22.50 | 23.06 | 22.46 | 22.93 | 606,123 | -0.30(-1.31%) |
Feb 21, 2020 | 23.29 | 23.38 | 23.05 | 23.24 | 1,192,944 | -0.07(-0.29%) |
Feb 20, 2020 | 23.22 | 23.43 | 23.03 | 23.31 | 889,224 | +0.04(+0.17%) |
Feb 19, 2020 | 23.34 | 23.53 | 23.25 | 23.27 | 562,549 | -0.01(-0.04%) |
Feb 18, 2020 | 23.24 | 23.43 | 23.19 | 23.28 | 666,065 | -0.06(-0.25%) |
Feb 14, 2020 | 23.62 | 23.76 | 23.30 | 23.33 | 490,068 | -0.30(-1.29%) |
Feb 13, 2020 | 23.46 | 23.64 | 23.46 | 23.64 | 600,232 | +0.07(+0.29%) |
Feb 12, 2020 | 23.75 | 23.79 | 23.52 | 23.57 | 490,948 | +0.04(+0.17%) |
Feb 11, 2020 | 23.53 | 23.88 | 23.50 | 23.53 | 548,919 | +0.07(+0.29%) |
Feb 10, 2020 | 23.52 | 23.67 | 23.40 | 23.46 | 573,858 | -0.14(-0.58%) |
Feb 07, 2020 | 23.93 | 24.10 | 23.46 | 23.60 | 903,159 | -0.49(-2.04%) |
Feb 06, 2020 | 24.55 | 24.55 | 23.90 | 24.09 | 862,937 | -0.29(-1.21%) |
Feb 05, 2020 | 24.02 | 24.45 | 23.91 | 24.39 | 2,652,052 | +0.76(+3.20%) |
Feb 04, 2020 | 23.13 | 23.76 | 23.05 | 23.63 | 1,651,043 | +0.79(+3.44%) |
Feb 03, 2020 | 22.39 | 22.96 | 22.23 | 22.84 | 1,365,705 | +0.69(+3.10%) |
Jan 31, 2020 | 22.57 | 22.75 | 22.15 | 22.16 | 1,277,966 | -0.62(-2.72%) |
Jan 30, 2020 | 22.25 | 22.92 | 22.07 | 22.78 | 1,649,605 | +0.36(+1.62%) |
Jan 29, 2020 | 22.64 | 22.87 | 22.40 | 22.41 | 1,498,882 | -0.35(-1.55%) |
Jan 28, 2020 | 23.42 | 23.62 | 22.66 | 22.77 | 2,969,561 | -0.59(-2.52%) |
Jan 27, 2020 | 24.06 | 24.36 | 22.93 | 23.35 | 3,601,168 | +0.44(+1.93%) |
Jan 24, 2020 | 23.34 | 23.52 | 22.65 | 22.91 | 467,871 | -0.43(-1.85%) |
Jan 23, 2020 | 23.30 | 23.49 | 23.08 | 23.34 | 596,820 | -0.01(-0.04%) |
Jan 22, 2020 | 23.39 | 23.43 | 23.15 | 23.35 | 488,610 | -0.03(-0.13%) |
Jan 21, 2020 | 23.88 | 23.97 | 23.34 | 23.38 | 416,248 | -0.66(-2.74%) |
Jan 17, 2020 | 24.27 | 24.31 | 23.94 | 24.04 | 542,303 | +0.03(+0.12%) |
Jan 16, 2020 | 23.41 | 24.03 | 23.39 | 24.01 | 619,129 | +0.68(+2.90%) |
Jan 15, 2020 | 23.36 | 23.47 | 23.18 | 23.33 | 445,230 | -0.20(-0.83%) |
Jan 14, 2020 | 23.49 | 23.81 | 23.33 | 23.53 | 682,777 | -0.02(-0.08%) |
Jan 13, 2020 | 23.49 | 23.82 | 23.31 | 23.55 | 293,825 | +0.09(+0.38%) |
Jan 10, 2020 | 23.61 | 23.64 | 23.34 | 23.46 | 467,056 | -0.24(-0.99%) |
Jan 09, 2020 | 24.00 | 24.00 | 23.66 | 23.70 | 304,874 | -0.10(-0.41%) |
Jan 08, 2020 | 23.63 | 23.99 | 23.63 | 23.80 | 389,411 | +0.07(+0.29%) |
Jan 07, 2020 | 24.02 | 24.15 | 23.60 | 23.73 | 293,136 | -0.45(-1.87%) |
Jan 06, 2020 | 24.09 | 24.27 | 23.91 | 24.18 | 456,454 | -0.15(-0.61%) |
Jan 03, 2020 | 24.09 | 24.51 | 23.96 | 24.33 | 418,386 | -0.13(-0.54%) |
Jan 02, 2020 | 24.53 | 24.59 | 24.26 | 24.46 | 260,113 | -0.07(-0.30%) |
Dec 31, 2019 | 24.63 | 24.75 | 24.53 | 24.53 | 323,793 | -0.09(-0.38%) |
Dec 30, 2019 | 24.79 | 24.79 | 24.54 | 24.63 | 299,021 | +0.03(+0.14%) |
Dec 27, 2019 | 24.97 | 24.97 | 24.56 | 24.59 | 297,930 | -0.30(-1.22%) |
Dec 26, 2019 | 24.98 | 25.01 | 24.85 | 24.90 | 235,444 | -0.13(-0.51%) |
Dec 24, 2019 | 25.04 | 25.04 | 24.85 | 25.02 | 119,233 | +0.03(+0.12%) |
Dec 23, 2019 | 25.40 | 25.43 | 24.92 | 24.99 | 285,181 | -0.24(-0.93%) |
Dec 20, 2019 | 25.27 | 25.36 | 24.98 | 25.23 | 1,542,804 | -0.01(-0.04%) |
Dec 19, 2019 | 25.24 | 25.29 | 25.06 | 25.24 | 396,509 | +0.02(+0.08%) |
Dec 18, 2019 | 25.37 | 25.37 | 25.11 | 25.22 | 514,574 | -0.07(-0.27%) |
Dec 17, 2019 | 25.24 | 25.35 | 25.06 | 25.29 | 493,305 | +0.15(+0.59%) |
Dec 16, 2019 | 25.38 | 25.50 | 25.08 | 25.14 | 523,142 | +0.07(+0.27%) |
Dec 13, 2019 | 25.28 | 25.45 | 24.91 | 25.07 | 311,880 | -0.25(-0.97%) |
Dec 12, 2019 | 24.62 | 25.46 | 24.53 | 25.32 | 693,670 | +0.77(+3.12%) |
Dec 11, 2019 | 24.52 | 24.67 | 24.47 | 24.55 | 289,174 | -0.03(-0.12%) |
Dec 10, 2019 | 24.63 | 24.63 | 24.31 | 24.58 | 290,298 | +0.03(+0.12%) |
Dec 09, 2019 | 24.45 | 24.73 | 24.38 | 24.55 | 505,149 | +0.03(+0.12%) |
Dec 06, 2019 | 24.77 | 24.93 | 24.51 | 24.52 | 385,966 | +0.10(+0.40%) |
Dec 05, 2019 | 24.47 | 24.54 | 24.29 | 24.43 | 286,355 | +0.04(+0.16%) |
Dec 04, 2019 | 24.24 | 24.61 | 24.19 | 24.39 | 380,336 | +0.22(+0.89%) |
Dec 03, 2019 | 24.38 | 24.38 | 24.03 | 24.17 | 357,158 | -0.46(-1.87%) |
Dec 02, 2019 | 24.95 | 25.04 | 24.55 | 24.63 | 482,264 | -0.23(-0.94%) |
Nov 29, 2019 | 24.89 | 25.10 | 24.84 | 24.87 | 161,177 | -0.15(-0.59%) |
Nov 27, 2019 | 24.96 | 25.11 | 24.79 | 25.01 | 292,696 | +0.08(+0.31%) |
Nov 26, 2019 | 24.85 | 25.08 | 24.75 | 24.93 | 291,488 | -0.01(-0.04%) |
Nov 25, 2019 | 24.74 | 25.04 | 24.61 | 24.94 | 427,751 | +0.22(+0.87%) |
Nov 22, 2019 | 24.81 | 24.93 | 24.62 | 24.73 | 328,184 | -0.04(-0.16%) |
Nov 21, 2019 | 24.95 | 24.95 | 24.52 | 24.77 | 304,335 | -0.05(-0.20%) |
Nov 20, 2019 | 24.74 | 24.93 | 24.55 | 24.82 | 612,552 | -0.11(-0.43%) |
Nov 19, 2019 | 24.95 | 25.10 | 24.82 | 24.92 | 462,157 | +0.00(+0.00%) |
Nov 18, 2019 | 25.06 | 25.11 | 24.79 | 24.92 | 471,482 | -0.24(-0.97%) |
Nov 15, 2019 | 25.42 | 25.50 | 25.15 | 25.17 | 377,887 | -0.06(-0.23%) |
Nov 14, 2019 | 25.38 | 25.40 | 25.12 | 25.23 | 363,174 | -0.19(-0.73%) |
Nov 13, 2019 | 25.26 | 25.64 | 25.14 | 25.41 | 424,627 | -0.13(-0.50%) |
Nov 12, 2019 | 25.63 | 25.81 | 25.40 | 25.54 | 297,431 | -0.01(-0.04%) |
Nov 11, 2019 | 25.46 | 25.63 | 25.40 | 25.55 | 342,812 | -0.07(-0.27%) |
Nov 08, 2019 | 25.68 | 25.76 | 25.47 | 25.62 | 397,625 | -0.05(-0.19%) |
Nov 07, 2019 | 25.94 | 26.14 | 25.56 | 25.67 | 640,805 | +0.08(+0.31%) |
Nov 06, 2019 | 25.83 | 25.84 | 25.21 | 25.59 | 729,864 | -0.35(-1.36%) |
Nov 05, 2019 | 25.77 | 26.20 | 25.62 | 25.94 | 948,907 | +0.28(+1.11%) |
Nov 04, 2019 | 25.42 | 25.72 | 25.33 | 25.66 | 1,110,810 | +0.37(+1.47%) |
Nov 01, 2019 | 24.90 | 25.29 | 24.87 | 25.29 | 381,568 | +0.49(+1.97%) |
Oct 31, 2019 | 24.78 | 24.84 | 24.38 | 24.80 | 724,927 | -0.16(-0.63%) |
Oct 30, 2019 | 24.79 | 24.99 | 24.55 | 24.95 | 840,149 | +0.09(+0.35%) |
Oct 29, 2019 | 24.69 | 25.13 | 24.45 | 24.87 | 1,011,326 | +0.17(+0.67%) |
Oct 28, 2019 | 24.15 | 24.71 | 24.15 | 24.70 | 877,251 | +0.65(+2.68%) |
Oct 25, 2019 | 23.81 | 24.26 | 23.69 | 24.05 | 694,514 | +0.16(+0.65%) |
Oct 24, 2019 | 24.14 | 24.14 | 23.57 | 23.90 | 419,439 | -0.22(-0.89%) |
Oct 23, 2019 | 24.44 | 24.44 | 23.74 | 24.11 | 825,113 | +0.07(+0.28%) |
Oct 22, 2019 | 23.74 | 24.43 | 23.55 | 24.04 | 918,029 | +0.12(+0.49%) |
Oct 21, 2019 | 24.01 | 24.19 | 23.86 | 23.93 | 758,165 | +0.32(+1.37%) |
Oct 18, 2019 | 23.35 | 23.68 | 23.32 | 23.60 | 708,525 | +0.14(+0.58%) |
Oct 17, 2019 | 23.49 | 23.62 | 23.31 | 23.47 | 468,295 | +0.18(+0.76%) |
Oct 16, 2019 | 23.32 | 23.47 | 23.17 | 23.29 | 688,043 | +0.00(+0.00%) |
Oct 15, 2019 | 22.98 | 23.50 | 22.83 | 23.29 | 476,601 | +0.43(+1.88%) |
Oct 14, 2019 | 22.82 | 22.96 | 22.75 | 22.86 | 345,849 | -0.10(-0.43%) |
Oct 11, 2019 | 22.77 | 23.19 | 22.75 | 22.96 | 510,633 | +0.47(+2.09%) |
Oct 10, 2019 | 22.65 | 22.93 | 22.47 | 22.49 | 733,401 | -0.07(-0.30%) |
Oct 09, 2019 | 22.60 | 22.69 | 22.41 | 22.56 | 633,823 | +0.12(+0.52%) |
Oct 08, 2019 | 22.94 | 22.94 | 22.41 | 22.44 | 719,571 | -0.74(-3.21%) |
Oct 07, 2019 | 23.29 | 23.40 | 23.16 | 23.18 | 461,601 | -0.22(-0.92%) |
Oct 04, 2019 | 23.16 | 23.43 | 22.86 | 23.40 | 583,756 | +0.36(+1.57%) |
Oct 03, 2019 | 22.92 | 23.08 | 22.59 | 23.04 | 708,941 | +0.05(+0.21%) |
Oct 02, 2019 | 22.76 | 23.13 | 22.27 | 22.99 | 623,972 | -0.08(-0.34%) |
Oct 01, 2019 | 23.53 | 23.74 | 22.89 | 23.07 | 650,584 | -0.39(-1.65%) |
Sep 30, 2019 | 23.69 | 23.74 | 23.45 | 23.45 | 498,179 | -0.10(-0.44%) |
Sep 27, 2019 | 23.58 | 23.86 | 23.38 | 23.56 | 731,740 | +0.15(+0.63%) |
Sep 26, 2019 | 23.72 | 23.81 | 23.38 | 23.41 | 597,712 | -0.48(-2.01%) |
Sep 25, 2019 | 23.51 | 23.96 | 23.49 | 23.89 | 547,392 | +0.40(+1.71%) |
Sep 24, 2019 | 23.85 | 23.94 | 23.38 | 23.49 | 674,662 | -0.38(-1.60%) |
Sep 23, 2019 | 23.95 | 24.04 | 23.62 | 23.87 | 464,237 | -0.18(-0.73%) |
Sep 20, 2019 | 24.04 | 24.35 | 23.84 | 24.04 | 2,499,475 | +0.11(+0.45%) |
Sep 19, 2019 | 24.13 | 24.37 | 23.92 | 23.94 | 508,096 | -0.20(-0.81%) |
Sep 18, 2019 | 23.92 | 24.19 | 23.72 | 24.13 | 536,051 | +0.18(+0.73%) |
Sep 17, 2019 | 24.34 | 24.34 | 23.79 | 23.96 | 524,047 | -0.44(-1.80%) |
Sep 16, 2019 | 24.18 | 24.59 | 23.97 | 24.40 | 644,075 | -0.01(-0.04%) |
Sep 13, 2019 | 24.20 | 24.54 | 24.04 | 24.41 | 790,546 | +0.38(+1.59%) |
Sep 12, 2019 | 23.75 | 24.13 | 23.48 | 24.02 | 567,752 | +0.22(+0.90%) |
Sep 11, 2019 | 23.33 | 23.85 | 23.02 | 23.81 | 629,085 | +0.58(+2.51%) |
Sep 10, 2019 | 22.79 | 23.30 | 22.79 | 23.23 | 530,261 | +0.48(+2.10%) |
Sep 09, 2019 | 22.15 | 22.88 | 22.12 | 22.75 | 493,672 | +0.76(+3.45%) |
Sep 06, 2019 | 22.30 | 22.40 | 21.90 | 21.99 | 370,040 | -0.18(-0.83%) |
Sep 05, 2019 | 21.87 | 22.34 | 21.66 | 22.17 | 702,326 | +0.73(+3.40%) |
Sep 04, 2019 | 21.45 | 21.48 | 21.12 | 21.44 | 654,719 | +0.18(+0.82%) |
Sep 03, 2019 | 21.86 | 21.86 | 21.20 | 21.27 | 1,078,927 | -0.75(-3.40%) |
Aug 30, 2019 | 22.40 | 22.40 | 21.88 | 22.02 | 492,188 | -0.19(-0.88%) |
Aug 29, 2019 | 22.06 | 22.40 | 22.06 | 22.21 | 741,536 | +0.34(+1.56%) |
Aug 28, 2019 | 21.58 | 22.02 | 21.58 | 21.87 | 652,379 | +0.18(+0.85%) |
Aug 27, 2019 | 22.17 | 22.17 | 21.57 | 21.69 | 634,818 | -0.34(-1.55%) |
Aug 26, 2019 | 21.99 | 22.06 | 21.74 | 22.03 | 575,978 | +0.33(+1.53%) |
Aug 23, 2019 | 22.57 | 22.76 | 21.60 | 21.70 | 793,500 | -1.01(-4.46%) |
Aug 22, 2019 | 22.82 | 22.87 | 22.57 | 22.71 | 569,542 | +0.09(+0.39%) |
Aug 21, 2019 | 22.77 | 22.77 | 22.39 | 22.62 | 638,083 | +0.06(+0.26%) |
Aug 20, 2019 | 22.75 | 22.90 | 22.50 | 22.56 | 471,342 | -0.35(-1.53%) |
Aug 19, 2019 | 22.90 | 23.11 | 22.69 | 22.91 | 669,761 | +0.43(+1.90%) |
Aug 16, 2019 | 21.93 | 22.52 | 21.93 | 22.49 | 648,340 | +0.68(+3.13%) |
Aug 15, 2019 | 21.95 | 22.09 | 21.76 | 21.80 | 885,132 | -0.06(-0.27%) |
Aug 14, 2019 | 21.95 | 22.25 | 21.71 | 21.86 | 650,427 | -0.58(-2.60%) |
Aug 13, 2019 | 22.05 | 22.79 | 22.05 | 22.45 | 475,686 | +0.36(+1.63%) |
Aug 12, 2019 | 22.12 | 22.30 | 21.92 | 22.09 | 579,895 | -0.26(-1.18%) |
Aug 09, 2019 | 22.39 | 22.51 | 22.26 | 22.35 | 518,590 | -0.14(-0.61%) |
Aug 08, 2019 | 22.00 | 22.61 | 21.97 | 22.49 | 602,461 | +0.64(+2.94%) |
Aug 07, 2019 | 21.37 | 21.97 | 21.19 | 21.84 | 662,188 | +0.08(+0.36%) |
Aug 06, 2019 | 21.70 | 22.30 | 21.14 | 21.77 | 456,180 | +0.18(+0.86%) |
Aug 05, 2019 | 21.85 | 21.85 | 21.19 | 21.58 | 794,621 | -0.68(-3.06%) |
Aug 02, 2019 | 22.39 | 22.47 | 21.86 | 22.26 | 676,386 | -0.29(-1.30%) |
Aug 01, 2019 | 23.57 | 23.71 | 22.46 | 22.55 | 819,285 | -1.12(-4.73%) |
Jul 31, 2019 | 23.64 | 23.92 | 23.46 | 23.67 | 805,466 | +0.00(+0.00%) |
Jul 30, 2019 | 23.25 | 23.68 | 23.25 | 23.67 | 485,417 | +0.25(+1.08%) |
Jul 29, 2019 | 23.60 | 23.63 | 23.35 | 23.42 | 599,359 | -0.20(-0.87%) |
Jul 26, 2019 | 23.25 | 23.68 | 23.02 | 23.62 | 656,251 | +0.42(+1.80%) |
Jul 25, 2019 | 23.39 | 23.63 | 23.10 | 23.21 | 617,523 | -0.18(-0.79%) |
Jul 24, 2019 | 22.87 | 23.52 | 22.79 | 23.39 | 954,643 | +0.50(+2.17%) |
Jul 23, 2019 | 22.60 | 22.90 | 22.56 | 22.89 | 515,312 | +0.38(+1.69%) |
Jul 22, 2019 | 22.65 | 22.70 | 22.34 | 22.51 | 418,057 | -0.18(-0.81%) |
Jul 19, 2019 | 22.42 | 22.83 | 22.42 | 22.70 | 370,451 | +0.18(+0.78%) |
Jul 18, 2019 | 22.29 | 22.69 | 22.26 | 22.52 | 288,470 | +0.21(+0.96%) |
Jul 17, 2019 | 22.30 | 22.52 | 22.19 | 22.31 | 530,087 | -0.13(-0.56%) |
Jul 16, 2019 | 22.20 | 22.49 | 22.10 | 22.44 | 348,654 | +0.24(+1.10%) |
Jul 15, 2019 | 22.76 | 22.76 | 22.07 | 22.19 | 614,466 | -0.55(-2.44%) |
Jul 12, 2019 | 22.50 | 22.84 | 22.43 | 22.75 | 376,101 | +0.29(+1.30%) |
Jul 11, 2019 | 22.44 | 22.55 | 22.29 | 22.46 | 560,411 | -0.01(-0.04%) |
Jul 10, 2019 | 22.65 | 22.65 | 22.20 | 22.47 | 566,319 | -0.15(-0.65%) |
Jul 09, 2019 | 22.44 | 22.64 | 22.32 | 22.61 | 314,839 | +0.12(+0.52%) |
Jul 08, 2019 | 22.82 | 22.82 | 22.32 | 22.50 | 508,789 | -0.39(-1.70%) |
Jul 05, 2019 | 22.58 | 22.92 | 22.58 | 22.88 | 460,444 | +0.46(+2.04%) |
Jul 03, 2019 | 22.44 | 22.53 | 22.28 | 22.43 | 240,084 | +0.02(+0.09%) |
Jul 02, 2019 | 22.42 | 22.47 | 22.19 | 22.41 | 568,700 | -0.01(-0.04%) |
Jul 01, 2019 | 22.67 | 22.77 | 22.21 | 22.42 | 445,682 | +0.00(+0.00%) |
Jun 28, 2019 | 22.07 | 22.54 | 22.07 | 22.42 | 1,742,640 | +0.50(+2.26%) |
Jun 27, 2019 | 21.65 | 21.93 | 21.31 | 21.92 | 843,361 | +0.16(+0.72%) |
Jun 26, 2019 | 21.77 | 21.97 | 21.56 | 21.77 | 381,012 | +0.18(+0.81%) |
Jun 25, 2019 | 21.60 | 21.69 | 21.20 | 21.59 | 463,127 | +0.04(+0.18%) |
Jun 24, 2019 | 21.94 | 22.12 | 21.54 | 21.55 | 406,827 | -0.45(-2.04%) |
Jun 21, 2019 | 22.11 | 22.39 | 21.99 | 22.00 | 767,509 | -0.24(-1.09%) |
Jun 20, 2019 | 22.22 | 22.26 | 21.69 | 22.24 | 487,376 | +0.09(+0.40%) |
Jun 19, 2019 | 22.23 | 22.53 | 22.09 | 22.15 | 513,076 | -0.09(-0.39%) |
Jun 18, 2019 | 21.83 | 22.41 | 21.80 | 22.24 | 569,167 | +0.36(+1.65%) |
Jun 17, 2019 | 22.03 | 22.18 | 21.83 | 21.88 | 467,757 | -0.19(-0.88%) |
Jun 14, 2019 | 22.14 | 22.25 | 21.82 | 22.08 | 382,368 | -0.11(-0.48%) |
Jun 13, 2019 | 22.04 | 22.26 | 21.90 | 22.18 | 659,608 | +0.28(+1.29%) |
Jun 12, 2019 | 21.62 | 21.96 | 21.46 | 21.90 | 670,319 | +0.16(+0.76%) |
Jun 11, 2019 | 22.03 | 22.03 | 21.56 | 21.74 | 630,196 | -0.11(-0.49%) |
Jun 10, 2019 | 21.75 | 22.15 | 21.25 | 21.84 | 415,303 | +0.19(+0.90%) |
Jun 07, 2019 | 21.92 | 21.95 | 21.59 | 21.65 | 359,357 | -0.32(-1.46%) |
Jun 06, 2019 | 21.82 | 22.04 | 21.61 | 21.97 | 666,136 | +0.07(+0.31%) |
Jun 05, 2019 | 21.96 | 22.07 | 21.63 | 21.90 | 258,745 | -0.13(-0.57%) |
Jun 04, 2019 | 21.55 | 22.04 | 21.43 | 22.03 | 329,044 | +0.81(+3.84%) |