Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.97 | 19.12 | 18.88 | 19.04 | 108,855 | +0.23(+1.25%) |
Jun 29, 2020 | 18.73 | 18.93 | 18.69 | 18.80 | 37,102 | +0.05(+0.27%) |
Jun 26, 2020 | 19.09 | 19.09 | 18.70 | 18.75 | 70,100 | -0.26(-1.37%) |
Jun 25, 2020 | 18.81 | 19.05 | 18.78 | 19.01 | 78,917 | +0.20(+1.06%) |
Jun 24, 2020 | 19.15 | 19.15 | 18.78 | 18.81 | 78,004 | -0.59(-3.04%) |
Jun 23, 2020 | 19.46 | 19.55 | 19.30 | 19.40 | 91,206 | +0.23(+1.20%) |
Jun 22, 2020 | 19.04 | 19.17 | 18.95 | 19.17 | 70,446 | +0.16(+0.84%) |
Jun 19, 2020 | 19.10 | 19.16 | 18.98 | 19.01 | 65,800 | +0.22(+1.17%) |
Jun 18, 2020 | 18.81 | 18.89 | 18.70 | 18.79 | 110,597 | -0.22(-1.16%) |
Jun 17, 2020 | 19.36 | 19.36 | 18.92 | 19.01 | 71,767 | -0.35(-1.81%) |
Jun 16, 2020 | 19.19 | 19.50 | 19.12 | 19.36 | 108,221 | +0.70(+3.75%) |
Jun 15, 2020 | 18.22 | 18.72 | 18.14 | 18.66 | 116,525 | +0.07(+0.40%) |
Jun 12, 2020 | 18.88 | 18.91 | 18.36 | 18.59 | 60,500 | -0.02(-0.11%) |
Jun 11, 2020 | 19.09 | 19.14 | 18.50 | 18.61 | 120,978 | -1.00(-5.12%) |
Jun 10, 2020 | 19.52 | 19.72 | 19.46 | 19.61 | 189,406 | +0.51(+2.67%) |
Jun 09, 2020 | 19.14 | 19.24 | 19.08 | 19.10 | 320,196 | -0.12(-0.65%) |
Jun 08, 2020 | 19.16 | 19.24 | 19.05 | 19.23 | 531,249 | +0.21(+1.13%) |
Jun 05, 2020 | 18.96 | 19.16 | 18.87 | 19.01 | 242,500 | +0.31(+1.66%) |
Jun 04, 2020 | 18.55 | 18.89 | 18.54 | 18.70 | 127,001 | -0.35(-1.84%) |
Jun 03, 2020 | 18.85 | 19.11 | 18.83 | 19.05 | 98,918 | +0.44(+2.36%) |
Jun 02, 2020 | 18.61 | 18.75 | 18.55 | 18.61 | 121,440 | -0.09(-0.45%) |
Jun 01, 2020 | 18.54 | 18.75 | 18.54 | 18.70 | 311,505 | +0.43(+2.38%) |
May 29, 2020 | 18.09 | 18.36 | 18.00 | 18.26 | 480,200 | -0.18(-1.00%) |
May 28, 2020 | 18.36 | 18.57 | 18.24 | 18.45 | 434,547 | -0.17(-0.91%) |
May 27, 2020 | 18.67 | 18.69 | 18.50 | 18.61 | 199,618 | +0.08(+0.46%) |
May 26, 2020 | 18.69 | 18.77 | 18.51 | 18.53 | 298,194 | +0.07(+0.38%) |
May 22, 2020 | 18.61 | 18.61 | 18.40 | 18.46 | 199,900 | -0.28(-1.49%) |
May 21, 2020 | 18.83 | 18.87 | 18.63 | 18.74 | 153,181 | -0.03(-0.16%) |
May 20, 2020 | 18.86 | 18.90 | 18.70 | 18.77 | 213,458 | -0.14(-0.71%) |
May 19, 2020 | 18.83 | 19.17 | 18.72 | 18.91 | 396,318 | -1.39(-6.87%) |
May 18, 2020 | 19.92 | 20.51 | 19.92 | 20.30 | 156,425 | +0.41(+2.04%) |
May 15, 2020 | 19.87 | 19.99 | 19.75 | 19.89 | 81,100 | +0.41(+2.08%) |
May 14, 2020 | 19.18 | 19.54 | 19.04 | 19.49 | 214,748 | -0.42(-2.11%) |
May 13, 2020 | 20.05 | 20.18 | 19.82 | 19.91 | 162,770 | -0.68(-3.30%) |
May 12, 2020 | 20.66 | 20.97 | 20.50 | 20.59 | 148,485 | +0.53(+2.64%) |
May 11, 2020 | 20.02 | 20.19 | 19.91 | 20.06 | 128,264 | -0.41(-2.00%) |
May 08, 2020 | 20.08 | 20.57 | 20.08 | 20.47 | 120,700 | +0.34(+1.69%) |
May 07, 2020 | 20.02 | 20.19 | 19.94 | 20.13 | 177,428 | +0.19(+0.95%) |
May 06, 2020 | 20.30 | 20.30 | 19.93 | 19.94 | 146,228 | -0.55(-2.68%) |
May 05, 2020 | 20.78 | 20.84 | 20.43 | 20.49 | 168,483 | -0.08(-0.39%) |
May 04, 2020 | 20.44 | 20.71 | 20.36 | 20.57 | 143,151 | -0.01(-0.05%) |
May 01, 2020 | 20.67 | 20.82 | 20.55 | 20.58 | 98,000 | -0.56(-2.65%) |
Apr 30, 2020 | 21.47 | 21.57 | 21.00 | 21.14 | 182,358 | -0.46(-2.13%) |
Apr 29, 2020 | 21.13 | 21.74 | 21.11 | 21.60 | 175,760 | +1.32(+6.51%) |
Apr 28, 2020 | 20.37 | 20.45 | 20.11 | 20.28 | 81,471 | +0.56(+2.84%) |
Apr 27, 2020 | 19.68 | 19.76 | 19.41 | 19.72 | 148,976 | +0.42(+2.18%) |
Apr 24, 2020 | 19.09 | 19.37 | 19.07 | 19.30 | 73,300 | +0.36(+1.90%) |
Apr 23, 2020 | 18.92 | 19.14 | 18.91 | 18.94 | 139,561 | -0.01(-0.05%) |
Apr 22, 2020 | 19.22 | 19.22 | 18.84 | 18.95 | 72,224 | +0.09(+0.48%) |
Apr 21, 2020 | 18.84 | 19.14 | 18.76 | 18.86 | 122,813 | -0.32(-1.67%) |
Apr 20, 2020 | 19.20 | 19.70 | 19.09 | 19.18 | 167,543 | -0.55(-2.79%) |
Apr 17, 2020 | 19.72 | 19.80 | 19.50 | 19.73 | 159,000 | +0.11(+0.56%) |
Apr 16, 2020 | 19.81 | 19.87 | 19.50 | 19.62 | 148,481 | -0.22(-1.11%) |
Apr 15, 2020 | 20.14 | 20.16 | 19.77 | 19.84 | 280,575 | -0.81(-3.92%) |
Apr 14, 2020 | 20.48 | 20.71 | 20.22 | 20.65 | 302,857 | -0.05(-0.24%) |
Apr 13, 2020 | 20.68 | 20.90 | 20.45 | 20.70 | 162,985 | -0.06(-0.29%) |
Apr 09, 2020 | 20.38 | 20.84 | 20.32 | 20.76 | 197,500 | +1.14(+5.81%) |
Apr 08, 2020 | 19.44 | 19.75 | 19.29 | 19.62 | 148,913 | +0.47(+2.45%) |
Apr 07, 2020 | 19.77 | 19.81 | 19.15 | 19.15 | 316,178 | +0.08(+0.42%) |
Apr 06, 2020 | 19.30 | 19.33 | 19.00 | 19.07 | 307,513 | -0.18(-0.96%) |
Apr 03, 2020 | 19.26 | 19.38 | 19.00 | 19.25 | 195,600 | -0.32(-1.61%) |
Apr 02, 2020 | 19.37 | 19.57 | 19.22 | 19.57 | 242,243 | +0.71(+3.76%) |
Apr 01, 2020 | 18.81 | 19.36 | 18.76 | 18.86 | 190,167 | +0.49(+2.67%) |
Mar 31, 2020 | 18.30 | 18.62 | 18.09 | 18.37 | 416,744 | +1.72(+10.32%) |
Mar 30, 2020 | 16.44 | 16.74 | 16.38 | 16.65 | 418,686 | +0.20(+1.22%) |
Mar 27, 2020 | 16.10 | 16.74 | 16.05 | 16.45 | 116,500 | -0.02(-0.09%) |
Mar 26, 2020 | 16.10 | 16.52 | 16.00 | 16.46 | 206,984 | +0.51(+3.20%) |
Mar 25, 2020 | 15.01 | 16.09 | 14.90 | 15.96 | 459,592 | +0.40(+2.57%) |
Mar 24, 2020 | 15.50 | 15.78 | 15.16 | 15.55 | 276,451 | +0.86(+5.82%) |
Mar 23, 2020 | 15.04 | 15.22 | 14.42 | 14.70 | 453,580 | -0.34(-2.23%) |
Mar 20, 2020 | 15.58 | 15.76 | 15.00 | 15.04 | 208,300 | -0.23(-1.54%) |
Mar 19, 2020 | 15.12 | 15.88 | 14.96 | 15.27 | 356,634 | -0.01(-0.07%) |
Mar 18, 2020 | 15.35 | 16.50 | 15.00 | 15.28 | 535,138 | -0.48(-3.05%) |
Mar 17, 2020 | 16.29 | 16.39 | 15.50 | 15.76 | 1,915,609 | -0.18(-1.12%) |
Mar 16, 2020 | 16.87 | 17.17 | 15.94 | 15.94 | 2,219,233 | -2.00(-11.15%) |
Mar 13, 2020 | 18.53 | 18.53 | 17.13 | 17.94 | 361,000 | +0.63(+3.64%) |
Mar 12, 2020 | 16.85 | 17.54 | 16.41 | 17.31 | 599,332 | -1.36(-7.28%) |
Mar 11, 2020 | 19.43 | 19.43 | 18.38 | 18.67 | 207,406 | -1.19(-5.99%) |
Mar 10, 2020 | 20.14 | 20.18 | 19.26 | 19.86 | 391,844 | -0.32(-1.59%) |
Mar 09, 2020 | 20.50 | 20.91 | 20.07 | 20.18 | 298,962 | -1.31(-6.10%) |
Mar 06, 2020 | 21.33 | 21.60 | 21.25 | 21.49 | 274,700 | +0.04(+0.19%) |
Mar 05, 2020 | 21.24 | 21.49 | 21.18 | 21.45 | 269,271 | +0.08(+0.37%) |
Mar 04, 2020 | 20.91 | 21.41 | 20.80 | 21.37 | 211,487 | +1.15(+5.69%) |
Mar 03, 2020 | 20.44 | 20.63 | 20.15 | 20.22 | 357,247 | +0.02(+0.10%) |
Mar 02, 2020 | 19.84 | 20.20 | 19.71 | 20.20 | 560,552 | +0.09(+0.42%) |
Feb 28, 2020 | 20.29 | 20.32 | 19.64 | 20.11 | 1,591,300 | -0.87(-4.17%) |
Feb 27, 2020 | 21.16 | 21.42 | 20.93 | 20.99 | 374,362 | -0.57(-2.64%) |
Feb 26, 2020 | 21.73 | 21.85 | 21.55 | 21.56 | 400,455 | -0.31(-1.42%) |
Feb 25, 2020 | 22.23 | 22.30 | 21.84 | 21.87 | 238,541 | -0.10(-0.46%) |
Feb 24, 2020 | 22.11 | 22.18 | 21.97 | 21.97 | 315,538 | -0.62(-2.74%) |
Feb 21, 2020 | 22.38 | 22.64 | 22.33 | 22.59 | 390,300 | +0.32(+1.44%) |
Feb 20, 2020 | 22.26 | 22.33 | 22.11 | 22.27 | 325,953 | -1.74(-7.23%) |
Feb 19, 2020 | 23.90 | 24.03 | 23.87 | 24.01 | 497,049 | +0.36(+1.51%) |
Feb 18, 2020 | 23.50 | 23.73 | 23.49 | 23.65 | 387,420 | -0.24(-0.98%) |
Feb 14, 2020 | 24.01 | 24.01 | 23.80 | 23.89 | 1,031,600 | -0.32(-1.34%) |
Feb 13, 2020 | 24.16 | 24.30 | 24.14 | 24.21 | 854,374 | +0.21(+0.88%) |
Feb 12, 2020 | 24.25 | 24.27 | 23.89 | 24.00 | 226,032 | -0.30(-1.23%) |
Feb 11, 2020 | 24.29 | 24.43 | 24.25 | 24.30 | 206,570 | +0.41(+1.72%) |
Feb 10, 2020 | 23.70 | 23.93 | 23.68 | 23.89 | 127,698 | +0.35(+1.49%) |
Feb 07, 2020 | 23.60 | 23.74 | 23.50 | 23.54 | 133,200 | -0.34(-1.42%) |
Feb 06, 2020 | 24.05 | 24.06 | 23.86 | 23.88 | 159,350 | +0.19(+0.79%) |
Feb 05, 2020 | 23.60 | 23.80 | 23.43 | 23.69 | 725,412 | -1.80(-7.05%) |
Feb 04, 2020 | 25.41 | 25.54 | 25.41 | 25.49 | 213,605 | +0.28(+1.11%) |
Feb 03, 2020 | 25.32 | 25.41 | 25.20 | 25.21 | 103,338 | -0.53(-2.06%) |
Jan 31, 2020 | 25.55 | 25.83 | 25.54 | 25.74 | 220,800 | +0.35(+1.38%) |
Jan 30, 2020 | 25.50 | 25.54 | 25.20 | 25.39 | 173,852 | +0.01(+0.04%) |
Jan 29, 2020 | 25.29 | 25.50 | 25.26 | 25.38 | 164,109 | +0.14(+0.55%) |
Jan 28, 2020 | 25.16 | 25.33 | 25.12 | 25.24 | 234,605 | +0.00(+0.00%) |
Jan 27, 2020 | 25.09 | 25.29 | 25.07 | 25.24 | 194,426 | -0.43(-1.68%) |
Jan 24, 2020 | 25.57 | 25.76 | 25.52 | 25.67 | 245,400 | +0.09(+0.35%) |
Jan 23, 2020 | 25.52 | 25.58 | 25.38 | 25.58 | 166,617 | -0.17(-0.66%) |
Jan 22, 2020 | 25.79 | 25.86 | 25.64 | 25.75 | 311,336 | -0.29(-1.11%) |
Jan 21, 2020 | 26.18 | 26.21 | 26.01 | 26.04 | 385,203 | -0.72(-2.69%) |
Jan 17, 2020 | 26.84 | 26.93 | 26.63 | 26.76 | 316,000 | +0.20(+0.75%) |
Jan 16, 2020 | 26.45 | 26.72 | 26.36 | 26.56 | 577,890 | +0.10(+0.38%) |
Jan 15, 2020 | 26.10 | 26.51 | 26.08 | 26.46 | 191,002 | +0.41(+1.57%) |
Jan 14, 2020 | 25.88 | 26.06 | 25.86 | 26.05 | 423,272 | +0.20(+0.75%) |
Jan 13, 2020 | 25.77 | 25.88 | 25.71 | 25.86 | 428,277 | +0.16(+0.60%) |
Jan 10, 2020 | 25.78 | 25.83 | 25.65 | 25.70 | 466,400 | -0.12(-0.48%) |
Jan 09, 2020 | 25.84 | 25.93 | 25.70 | 25.82 | 341,512 | -0.09(-0.36%) |
Jan 08, 2020 | 25.69 | 26.00 | 25.67 | 25.91 | 251,203 | +0.29(+1.13%) |
Jan 07, 2020 | 25.79 | 25.82 | 25.56 | 25.62 | 451,767 | +0.25(+1.01%) |
Jan 06, 2020 | 25.03 | 25.43 | 25.02 | 25.37 | 394,547 | +0.17(+0.65%) |
Jan 03, 2020 | 25.08 | 25.33 | 25.06 | 25.20 | 351,600 | +0.38(+1.51%) |
Jan 02, 2020 | 24.70 | 24.83 | 24.68 | 24.83 | 250,873 | +0.03(+0.12%) |
Dec 31, 2019 | 24.65 | 24.89 | 24.64 | 24.80 | 187,600 | +0.23(+0.94%) |
Dec 30, 2019 | 24.60 | 24.64 | 24.42 | 24.57 | 443,707 | +0.18(+0.76%) |
Dec 27, 2019 | 24.36 | 24.44 | 24.28 | 24.39 | 204,100 | +0.16(+0.64%) |
Dec 26, 2019 | 24.12 | 24.33 | 24.12 | 24.23 | 220,256 | +0.05(+0.21%) |
Dec 24, 2019 | 24.24 | 24.24 | 24.01 | 24.18 | 353,400 | +0.02(+0.08%) |
Dec 23, 2019 | 23.94 | 24.18 | 23.90 | 24.16 | 508,409 | +0.16(+0.67%) |
Dec 20, 2019 | 24.18 | 24.23 | 23.90 | 24.00 | 320,800 | +0.34(+1.42%) |
Dec 19, 2019 | 23.84 | 23.88 | 23.64 | 23.66 | 492,842 | -0.04(-0.15%) |
Dec 18, 2019 | 23.57 | 23.72 | 23.50 | 23.70 | 357,630 | +0.49(+2.11%) |
Dec 17, 2019 | 23.35 | 23.42 | 23.14 | 23.21 | 329,499 | -0.75(-3.13%) |
Dec 16, 2019 | 23.83 | 24.09 | 23.82 | 23.96 | 450,287 | +0.39(+1.63%) |
Dec 13, 2019 | 23.03 | 23.64 | 23.02 | 23.57 | 497,100 | +1.70(+7.75%) |
Dec 12, 2019 | 22.06 | 22.20 | 21.88 | 21.88 | 306,013 | -0.06(-0.27%) |
Dec 11, 2019 | 21.61 | 22.06 | 21.61 | 21.94 | 348,760 | -0.07(-0.34%) |
Dec 10, 2019 | 22.09 | 22.18 | 22.00 | 22.02 | 732,084 | -0.30(-1.37%) |
Dec 09, 2019 | 22.31 | 22.40 | 22.26 | 22.32 | 299,611 | -0.09(-0.40%) |
Dec 06, 2019 | 22.37 | 22.50 | 22.36 | 22.41 | 348,200 | +0.22(+0.99%) |
Dec 05, 2019 | 22.30 | 22.34 | 22.16 | 22.19 | 352,104 | -0.07(-0.31%) |
Dec 04, 2019 | 22.26 | 22.32 | 22.18 | 22.26 | 839,107 | +0.15(+0.68%) |
Dec 03, 2019 | 22.15 | 22.24 | 22.05 | 22.11 | 725,946 | -0.20(-0.90%) |
Dec 02, 2019 | 22.18 | 22.37 | 22.06 | 22.31 | 719,266 | +0.23(+1.04%) |
Nov 29, 2019 | 21.94 | 22.09 | 21.91 | 22.08 | 600,500 | +0.03(+0.14%) |
Nov 27, 2019 | 22.05 | 22.17 | 21.93 | 22.05 | 1,032,300 | +0.57(+2.65%) |
Nov 26, 2019 | 21.37 | 21.54 | 21.37 | 21.48 | 326,333 | -0.13(-0.62%) |
Nov 25, 2019 | 21.73 | 21.73 | 21.39 | 21.61 | 344,623 | -0.12(-0.57%) |
Nov 22, 2019 | 22.00 | 22.01 | 21.70 | 21.74 | 299,100 | -0.42(-1.90%) |
Nov 21, 2019 | 22.06 | 22.19 | 22.03 | 22.16 | 445,122 | -1.53(-6.46%) |
Nov 20, 2019 | 22.74 | 23.70 | 22.71 | 23.69 | 592,977 | +0.63(+2.73%) |
Nov 19, 2019 | 23.21 | 23.22 | 22.97 | 23.06 | 257,864 | +0.25(+1.10%) |
Nov 18, 2019 | 23.07 | 23.08 | 22.78 | 22.81 | 355,049 | +0.38(+1.69%) |
Nov 15, 2019 | 22.21 | 22.49 | 22.16 | 22.43 | 496,600 | -0.28(-1.23%) |
Nov 14, 2019 | 22.74 | 22.78 | 22.64 | 22.71 | 215,594 | -0.01(-0.04%) |
Nov 13, 2019 | 22.77 | 22.81 | 22.61 | 22.72 | 264,740 | -0.34(-1.47%) |
Nov 12, 2019 | 23.10 | 23.15 | 23.00 | 23.06 | 240,987 | -0.04(-0.17%) |
Nov 11, 2019 | 23.03 | 23.16 | 23.00 | 23.10 | 333,332 | +0.27(+1.18%) |
Nov 08, 2019 | 22.68 | 22.83 | 22.55 | 22.83 | 512,400 | +0.20(+0.88%) |
Nov 07, 2019 | 22.86 | 22.89 | 22.56 | 22.63 | 847,379 | -0.36(-1.57%) |
Nov 06, 2019 | 23.09 | 23.18 | 22.94 | 22.99 | 1,494,306 | +0.46(+2.04%) |
Nov 05, 2019 | 22.32 | 22.67 | 22.28 | 22.53 | 297,672 | +0.14(+0.63%) |
Nov 04, 2019 | 22.13 | 22.61 | 21.82 | 22.39 | 516,773 | +0.36(+1.63%) |
Nov 01, 2019 | 22.05 | 22.10 | 21.97 | 22.03 | 344,700 | +0.03(+0.14%) |
Oct 31, 2019 | 22.42 | 22.42 | 21.88 | 22.00 | 480,715 | -0.62(-2.74%) |
Oct 30, 2019 | 22.46 | 22.63 | 22.38 | 22.62 | 163,196 | -0.01(-0.03%) |
Oct 29, 2019 | 22.54 | 22.86 | 22.52 | 22.63 | 172,260 | -0.24(-1.06%) |
Oct 28, 2019 | 22.78 | 22.96 | 22.74 | 22.87 | 248,081 | -0.54(-2.31%) |
Oct 25, 2019 | 23.50 | 23.53 | 23.37 | 23.41 | 94,900 | -0.49(-2.05%) |
Oct 24, 2019 | 24.23 | 24.25 | 23.80 | 23.90 | 108,841 | -0.01(-0.04%) |
Oct 23, 2019 | 24.00 | 24.07 | 23.79 | 23.91 | 118,801 | +0.12(+0.50%) |
Oct 22, 2019 | 24.00 | 24.03 | 23.51 | 23.79 | 260,339 | -0.39(-1.61%) |
Oct 21, 2019 | 24.21 | 24.32 | 24.15 | 24.18 | 170,576 | +0.10(+0.42%) |
Oct 18, 2019 | 24.06 | 24.18 | 24.00 | 24.08 | 112,600 | +0.54(+2.29%) |
Oct 17, 2019 | 23.79 | 23.79 | 23.51 | 23.54 | 171,833 | +0.01(+0.04%) |
Oct 16, 2019 | 23.70 | 23.76 | 23.53 | 23.53 | 88,806 | -0.05(-0.21%) |
Oct 15, 2019 | 23.51 | 23.64 | 23.42 | 23.58 | 140,813 | +0.44(+1.90%) |
Oct 14, 2019 | 23.07 | 23.30 | 23.06 | 23.14 | 261,318 | -0.32(-1.36%) |
Oct 11, 2019 | 23.20 | 23.63 | 23.20 | 23.46 | 256,300 | +0.31(+1.34%) |
Oct 10, 2019 | 23.03 | 23.18 | 22.97 | 23.15 | 377,318 | +0.43(+1.89%) |
Oct 09, 2019 | 22.95 | 22.97 | 22.67 | 22.72 | 238,654 | +0.12(+0.53%) |
Oct 08, 2019 | 22.42 | 22.73 | 22.40 | 22.60 | 1,559,764 | +0.07(+0.31%) |
Oct 07, 2019 | 22.55 | 22.64 | 22.44 | 22.53 | 403,846 | +0.09(+0.40%) |
Oct 04, 2019 | 22.31 | 22.47 | 22.28 | 22.44 | 233,400 | -0.35(-1.54%) |
Oct 03, 2019 | 22.70 | 22.83 | 22.64 | 22.79 | 264,135 | +0.14(+0.62%) |
Oct 02, 2019 | 22.57 | 22.71 | 22.50 | 22.65 | 594,417 | -0.10(-0.44%) |
Oct 01, 2019 | 22.74 | 22.87 | 22.56 | 22.75 | 664,250 | +0.15(+0.66%) |
Sep 30, 2019 | 22.41 | 22.73 | 22.25 | 22.60 | 1,513,492 | +0.85(+3.91%) |
Sep 27, 2019 | 21.55 | 21.90 | 21.50 | 21.75 | 563,500 | -0.40(-1.81%) |
Sep 26, 2019 | 22.94 | 22.99 | 22.10 | 22.15 | 1,330,543 | -3.35(-13.14%) |
Sep 25, 2019 | 25.60 | 25.67 | 25.42 | 25.50 | 363,012 | +0.38(+1.49%) |
Sep 24, 2019 | 25.30 | 25.35 | 25.09 | 25.12 | 101,470 | -0.93(-3.57%) |
Sep 23, 2019 | 26.05 | 26.12 | 25.92 | 26.05 | 97,133 | -0.52(-1.98%) |
Sep 20, 2019 | 26.76 | 26.84 | 26.58 | 26.58 | 69,400 | -0.62(-2.28%) |
Sep 19, 2019 | 26.98 | 27.32 | 26.97 | 27.20 | 136,138 | +0.31(+1.15%) |
Sep 18, 2019 | 26.90 | 27.03 | 26.78 | 26.89 | 44,069 | -0.16(-0.59%) |
Sep 17, 2019 | 26.53 | 27.05 | 26.48 | 27.05 | 123,090 | +0.32(+1.20%) |
Sep 16, 2019 | 26.86 | 27.00 | 26.73 | 26.73 | 80,663 | -0.36(-1.33%) |
Sep 13, 2019 | 26.92 | 27.15 | 26.90 | 27.09 | 207,600 | -0.08(-0.29%) |
Sep 12, 2019 | 27.12 | 27.24 | 27.00 | 27.17 | 62,571 | -0.12(-0.43%) |
Sep 11, 2019 | 27.18 | 27.45 | 27.16 | 27.29 | 91,208 | +0.38(+1.41%) |
Sep 10, 2019 | 26.66 | 26.94 | 26.64 | 26.91 | 62,856 | +0.52(+1.98%) |
Sep 09, 2019 | 26.26 | 26.48 | 26.25 | 26.38 | 71,674 | +0.14(+0.54%) |
Sep 06, 2019 | 26.16 | 26.33 | 26.16 | 26.24 | 185,900 | -0.21(-0.79%) |
Sep 05, 2019 | 26.39 | 26.55 | 26.35 | 26.45 | 73,461 | +0.17(+0.65%) |
Sep 04, 2019 | 26.23 | 26.67 | 26.15 | 26.28 | 365,008 | +0.18(+0.69%) |
Sep 03, 2019 | 25.80 | 26.11 | 25.78 | 26.10 | 51,903 | +0.11(+0.42%) |
Aug 30, 2019 | 25.90 | 26.07 | 25.77 | 25.99 | 59,400 | +0.36(+1.42%) |
Aug 29, 2019 | 25.68 | 25.70 | 25.45 | 25.63 | 102,417 | +0.38(+1.49%) |
Aug 28, 2019 | 25.04 | 25.32 | 25.00 | 25.25 | 73,693 | -0.03(-0.12%) |
Aug 27, 2019 | 25.00 | 25.73 | 24.95 | 25.28 | 149,503 | +0.12(+0.48%) |
Aug 26, 2019 | 25.17 | 25.23 | 25.09 | 25.16 | 63,013 | +0.08(+0.32%) |
Aug 23, 2019 | 25.45 | 25.50 | 25.08 | 25.08 | 84,500 | -0.02(-0.08%) |
Aug 22, 2019 | 25.04 | 25.25 | 24.98 | 25.10 | 90,326 | -0.49(-1.91%) |
Aug 21, 2019 | 25.64 | 25.67 | 25.49 | 25.59 | 65,730 | +0.35(+1.39%) |
Aug 20, 2019 | 25.48 | 25.50 | 25.24 | 25.24 | 98,564 | -0.33(-1.29%) |
Aug 19, 2019 | 25.58 | 25.75 | 25.56 | 25.57 | 77,940 | +0.17(+0.67%) |
Aug 16, 2019 | 25.47 | 25.49 | 25.37 | 25.40 | 100,500 | +0.00(+0.00%) |
Aug 15, 2019 | 25.44 | 25.50 | 25.17 | 25.40 | 167,585 | +0.15(+0.59%) |
Aug 14, 2019 | 25.20 | 25.29 | 25.11 | 25.25 | 181,125 | -0.25(-0.98%) |
Aug 13, 2019 | 25.15 | 25.54 | 25.09 | 25.50 | 164,836 | +0.30(+1.19%) |
Aug 12, 2019 | 25.46 | 25.48 | 25.20 | 25.20 | 88,059 | -0.24(-0.94%) |
Aug 09, 2019 | 25.53 | 25.68 | 25.44 | 25.44 | 111,300 | -0.34(-1.32%) |
Aug 08, 2019 | 25.78 | 25.91 | 25.68 | 25.78 | 130,205 | +0.55(+2.20%) |
Aug 07, 2019 | 24.82 | 25.32 | 24.80 | 25.23 | 94,390 | +0.18(+0.70%) |
Aug 06, 2019 | 25.23 | 25.24 | 24.89 | 25.05 | 262,977 | -0.18(-0.71%) |
Aug 05, 2019 | 25.68 | 25.68 | 25.13 | 25.23 | 207,189 | -0.88(-3.37%) |
Aug 02, 2019 | 26.20 | 26.21 | 25.94 | 26.11 | 75,200 | +0.16(+0.60%) |
Aug 01, 2019 | 25.78 | 26.28 | 25.76 | 25.95 | 136,601 | +0.47(+1.86%) |
Jul 31, 2019 | 25.54 | 25.76 | 25.35 | 25.48 | 147,402 | -0.02(-0.08%) |
Jul 30, 2019 | 25.82 | 25.83 | 25.45 | 25.50 | 360,617 | -1.29(-4.81%) |
Jul 29, 2019 | 26.86 | 27.00 | 26.75 | 26.79 | 225,788 | +0.09(+0.33%) |
Jul 26, 2019 | 26.69 | 26.71 | 26.58 | 26.70 | 174,800 | -0.11(-0.41%) |
Jul 25, 2019 | 26.88 | 26.96 | 26.66 | 26.81 | 404,525 | -0.07(-0.26%) |
Jul 24, 2019 | 26.63 | 26.92 | 26.57 | 26.88 | 242,260 | +0.17(+0.64%) |
Jul 23, 2019 | 26.59 | 26.71 | 26.41 | 26.71 | 488,402 | +0.00(+0.00%) |
Jul 22, 2019 | 26.54 | 26.75 | 26.48 | 26.71 | 262,887 | -0.12(-0.45%) |
Jul 19, 2019 | 26.97 | 27.09 | 26.83 | 26.83 | 131,900 | -0.35(-1.29%) |
Jul 18, 2019 | 26.61 | 27.19 | 26.58 | 27.18 | 291,467 | +1.08(+4.14%) |
Jul 17, 2019 | 26.10 | 26.24 | 26.00 | 26.10 | 125,003 | +0.58(+2.27%) |
Jul 16, 2019 | 25.35 | 25.59 | 25.35 | 25.52 | 139,933 | +0.01(+0.04%) |
Jul 15, 2019 | 25.45 | 25.53 | 25.39 | 25.51 | 340,809 | -0.13(-0.51%) |
Jul 12, 2019 | 25.35 | 25.64 | 25.35 | 25.64 | 122,000 | +0.18(+0.71%) |
Jul 11, 2019 | 25.20 | 25.50 | 25.18 | 25.46 | 392,438 | +0.23(+0.91%) |
Jul 10, 2019 | 25.25 | 25.36 | 25.13 | 25.23 | 221,872 | +0.39(+1.57%) |
Jul 09, 2019 | 24.66 | 24.89 | 24.59 | 24.84 | 820,992 | -0.28(-1.11%) |
Jul 08, 2019 | 24.96 | 25.16 | 24.96 | 25.12 | 393,967 | +0.35(+1.41%) |
Jul 05, 2019 | 24.77 | 24.81 | 24.52 | 24.77 | 228,700 | -0.25(-1.00%) |
Jul 03, 2019 | 24.96 | 25.02 | 24.84 | 25.02 | 109,900 | +0.61(+2.50%) |
Jul 02, 2019 | 24.33 | 24.52 | 24.31 | 24.41 | 157,264 | +0.53(+2.22%) |