Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.03 | 16.24 | 15.71 | 16.03 | 90,015 | -0.19(-1.19%) |
Jun 29, 2020 | 15.62 | 16.51 | 15.29 | 16.22 | 49,477 | +0.95(+6.24%) |
Jun 26, 2020 | 15.64 | 15.91 | 14.99 | 15.27 | 149,330 | -0.62(-3.88%) |
Jun 25, 2020 | 15.36 | 15.92 | 15.10 | 15.89 | 66,212 | +0.42(+2.74%) |
Jun 24, 2020 | 15.79 | 15.79 | 15.34 | 15.46 | 76,285 | -0.62(-3.83%) |
Jun 23, 2020 | 15.75 | 16.28 | 15.50 | 16.08 | 82,288 | +0.71(+4.63%) |
Jun 22, 2020 | 15.64 | 15.85 | 15.21 | 15.37 | 126,265 | -0.48(-3.04%) |
Jun 19, 2020 | 16.49 | 16.55 | 15.54 | 15.85 | 210,123 | -0.48(-2.95%) |
Jun 18, 2020 | 16.50 | 17.01 | 16.27 | 16.33 | 101,588 | -0.46(-2.75%) |
Jun 17, 2020 | 16.84 | 17.06 | 16.46 | 16.79 | 123,536 | +0.11(+0.63%) |
Jun 16, 2020 | 18.34 | 18.54 | 16.51 | 16.69 | 236,743 | -0.96(-5.45%) |
Jun 15, 2020 | 17.51 | 17.74 | 15.24 | 17.65 | 344,958 | -0.99(-5.32%) |
Jun 12, 2020 | 18.60 | 18.95 | 17.71 | 18.64 | 59,960 | +0.99(+5.62%) |
Jun 11, 2020 | 18.62 | 18.91 | 17.53 | 17.65 | 101,476 | -1.88(-9.61%) |
Jun 10, 2020 | 20.55 | 20.55 | 19.29 | 19.52 | 60,928 | -1.13(-5.45%) |
Jun 09, 2020 | 20.55 | 20.90 | 19.97 | 20.65 | 80,917 | -0.38(-1.78%) |
Jun 08, 2020 | 21.66 | 21.96 | 20.95 | 21.03 | 84,085 | -0.02(-0.09%) |
Jun 05, 2020 | 19.97 | 21.82 | 19.85 | 21.05 | 94,565 | +1.87(+9.73%) |
Jun 04, 2020 | 18.99 | 19.44 | 18.66 | 19.18 | 89,025 | -0.04(-0.20%) |
Jun 03, 2020 | 19.16 | 19.57 | 18.95 | 19.22 | 67,487 | +0.51(+2.73%) |
Jun 02, 2020 | 18.23 | 18.96 | 17.94 | 18.71 | 83,360 | +0.83(+4.63%) |
Jun 01, 2020 | 18.14 | 18.32 | 17.80 | 17.88 | 82,644 | -0.22(-1.22%) |
May 29, 2020 | 17.45 | 18.18 | 17.08 | 18.10 | 100,800 | +0.35(+1.95%) |
May 28, 2020 | 19.26 | 19.26 | 17.66 | 17.75 | 65,811 | -1.13(-5.96%) |
May 27, 2020 | 18.45 | 19.00 | 18.05 | 18.88 | 83,858 | +1.10(+6.17%) |
May 26, 2020 | 17.56 | 18.02 | 17.16 | 17.78 | 86,531 | +0.90(+5.36%) |
May 22, 2020 | 17.10 | 17.10 | 16.71 | 16.88 | 56,219 | -0.13(-0.74%) |
May 21, 2020 | 16.89 | 17.29 | 16.46 | 17.00 | 78,351 | +0.08(+0.45%) |
May 20, 2020 | 16.32 | 17.04 | 16.29 | 16.93 | 72,365 | +0.98(+6.16%) |
May 19, 2020 | 16.98 | 17.04 | 15.93 | 15.95 | 102,254 | -1.34(-7.74%) |
May 18, 2020 | 16.03 | 17.40 | 15.80 | 17.28 | 133,261 | +2.29(+15.28%) |
May 15, 2020 | 14.50 | 15.16 | 14.49 | 14.99 | 64,429 | +0.38(+2.63%) |
May 14, 2020 | 14.94 | 15.19 | 14.06 | 14.61 | 85,186 | -0.79(-5.13%) |
May 13, 2020 | 15.34 | 15.87 | 14.70 | 15.40 | 103,070 | -0.18(-1.17%) |
May 12, 2020 | 16.61 | 17.03 | 15.55 | 15.58 | 82,044 | -1.06(-6.36%) |
May 11, 2020 | 17.46 | 17.46 | 16.14 | 16.64 | 82,508 | -1.31(-7.29%) |
May 08, 2020 | 18.16 | 18.16 | 17.20 | 17.95 | 86,667 | +0.44(+2.53%) |
May 07, 2020 | 15.76 | 18.42 | 15.61 | 17.50 | 212,811 | +3.00(+20.70%) |
May 06, 2020 | 15.43 | 16.19 | 14.37 | 14.50 | 112,546 | -0.39(-2.65%) |
May 05, 2020 | 14.74 | 16.13 | 14.72 | 14.90 | 104,057 | +0.21(+1.44%) |
May 04, 2020 | 14.11 | 14.82 | 14.11 | 14.68 | 86,220 | +0.13(+0.93%) |
May 01, 2020 | 15.35 | 15.47 | 14.43 | 14.55 | 106,620 | -1.32(-8.31%) |
Apr 30, 2020 | 15.07 | 16.33 | 14.37 | 15.87 | 149,263 | +0.59(+3.84%) |
Apr 29, 2020 | 15.85 | 16.24 | 14.92 | 15.28 | 337,290 | +0.08(+0.51%) |
Apr 28, 2020 | 14.83 | 15.34 | 14.42 | 15.20 | 92,601 | +0.92(+6.47%) |
Apr 27, 2020 | 13.53 | 14.40 | 13.32 | 14.28 | 112,255 | +0.80(+5.92%) |
Apr 24, 2020 | 13.58 | 14.03 | 13.13 | 13.48 | 71,703 | -0.14(-1.06%) |
Apr 23, 2020 | 13.09 | 13.77 | 13.04 | 13.63 | 103,080 | +0.73(+5.67%) |
Apr 22, 2020 | 13.63 | 13.96 | 12.29 | 12.89 | 105,520 | -0.64(-4.69%) |
Apr 21, 2020 | 12.73 | 13.64 | 12.73 | 13.53 | 165,225 | +0.32(+2.40%) |
Apr 20, 2020 | 13.78 | 13.91 | 13.04 | 13.21 | 110,768 | -0.98(-6.91%) |
Apr 17, 2020 | 13.13 | 15.43 | 12.94 | 14.19 | 126,156 | +1.58(+12.51%) |
Apr 16, 2020 | 13.65 | 14.07 | 12.30 | 12.62 | 108,727 | -1.16(-8.45%) |
Apr 15, 2020 | 14.09 | 14.09 | 13.35 | 13.78 | 105,973 | -0.93(-6.34%) |
Apr 14, 2020 | 14.93 | 15.34 | 14.46 | 14.71 | 100,662 | +0.23(+1.60%) |
Apr 13, 2020 | 14.90 | 14.90 | 14.20 | 14.48 | 79,315 | -0.41(-2.78%) |
Apr 09, 2020 | 14.14 | 14.93 | 13.96 | 14.90 | 151,513 | +1.22(+8.94%) |
Apr 08, 2020 | 13.57 | 14.46 | 13.56 | 13.67 | 137,184 | +0.51(+3.87%) |
Apr 07, 2020 | 14.68 | 15.57 | 12.91 | 13.16 | 137,226 | -0.90(-6.43%) |
Apr 06, 2020 | 15.08 | 15.08 | 13.74 | 14.07 | 134,399 | -0.06(-0.41%) |
Apr 03, 2020 | 14.00 | 14.17 | 13.26 | 14.13 | 87,811 | -0.03(-0.20%) |
Apr 02, 2020 | 13.56 | 14.28 | 13.38 | 14.16 | 93,300 | +0.47(+3.45%) |
Apr 01, 2020 | 13.09 | 13.93 | 12.78 | 13.68 | 171,887 | +0.08(+0.57%) |
Mar 31, 2020 | 13.00 | 13.79 | 12.52 | 13.61 | 262,179 | +0.60(+4.59%) |
Mar 30, 2020 | 14.13 | 14.14 | 12.78 | 13.01 | 125,799 | -1.01(-7.21%) |
Mar 27, 2020 | 13.98 | 14.61 | 13.58 | 14.02 | 83,446 | -0.71(-4.83%) |
Mar 26, 2020 | 14.05 | 14.90 | 13.56 | 14.73 | 117,200 | +0.84(+6.02%) |
Mar 25, 2020 | 13.11 | 14.61 | 12.99 | 13.90 | 176,465 | +0.79(+6.02%) |
Mar 24, 2020 | 13.20 | 13.86 | 12.76 | 13.11 | 119,009 | +0.87(+7.07%) |
Mar 23, 2020 | 13.30 | 13.30 | 11.97 | 12.24 | 102,401 | -1.06(-7.96%) |
Mar 20, 2020 | 15.09 | 15.19 | 12.87 | 13.30 | 266,135 | -1.77(-11.75%) |
Mar 19, 2020 | 11.70 | 15.07 | 11.58 | 15.07 | 210,933 | +3.30(+28.05%) |
Mar 18, 2020 | 10.66 | 11.84 | 9.748 | 11.77 | 167,129 | +0.38(+3.29%) |
Mar 17, 2020 | 10.59 | 11.54 | 9.777 | 11.39 | 176,757 | +1.12(+10.86%) |
Mar 16, 2020 | 12.21 | 12.76 | 10.19 | 10.28 | 191,994 | -3.44(-25.05%) |
Mar 13, 2020 | 15.81 | 15.81 | 13.22 | 13.71 | 225,399 | -0.95(-6.50%) |
Mar 12, 2020 | 16.36 | 16.48 | 14.62 | 14.67 | 137,166 | -3.02(-17.08%) |
Mar 11, 2020 | 18.25 | 18.54 | 17.39 | 17.69 | 162,248 | -1.26(-6.65%) |
Mar 10, 2020 | 19.68 | 19.68 | 18.25 | 18.95 | 245,945 | +0.26(+1.39%) |
Mar 09, 2020 | 19.24 | 19.64 | 18.68 | 18.69 | 176,673 | -2.45(-11.61%) |
Mar 06, 2020 | 21.68 | 21.71 | 19.57 | 21.14 | 292,322 | -0.76(-3.47%) |
Mar 05, 2020 | 22.70 | 22.70 | 21.31 | 21.90 | 116,493 | -1.34(-5.76%) |
Mar 04, 2020 | 23.68 | 23.68 | 22.81 | 23.24 | 77,835 | +0.09(+0.37%) |
Mar 03, 2020 | 24.11 | 24.52 | 22.71 | 23.15 | 87,286 | -0.95(-3.95%) |
Mar 02, 2020 | 23.95 | 24.17 | 22.99 | 24.11 | 57,084 | +0.30(+1.25%) |
Feb 28, 2020 | 23.72 | 24.13 | 22.79 | 23.81 | 203,887 | -0.52(-2.14%) |
Feb 27, 2020 | 24.45 | 25.81 | 24.14 | 24.33 | 126,921 | -0.67(-2.69%) |
Feb 26, 2020 | 25.00 | 25.68 | 24.63 | 25.00 | 111,582 | +0.07(+0.27%) |
Feb 25, 2020 | 25.84 | 25.91 | 24.43 | 24.93 | 162,249 | -0.88(-3.39%) |
Feb 24, 2020 | 26.43 | 26.46 | 25.21 | 25.81 | 118,525 | -1.55(-5.66%) |
Feb 21, 2020 | 27.56 | 27.56 | 26.94 | 27.36 | 57,570 | -0.23(-0.84%) |
Feb 20, 2020 | 27.17 | 27.82 | 27.16 | 27.59 | 55,460 | +0.29(+1.06%) |
Feb 19, 2020 | 27.47 | 27.59 | 27.06 | 27.30 | 37,307 | -0.18(-0.67%) |
Feb 18, 2020 | 27.76 | 27.82 | 27.32 | 27.48 | 47,629 | -0.24(-0.87%) |
Feb 14, 2020 | 27.54 | 28.12 | 27.54 | 27.72 | 63,286 | +0.17(+0.63%) |
Feb 13, 2020 | 27.27 | 27.62 | 27.23 | 27.55 | 81,917 | +0.13(+0.49%) |
Feb 12, 2020 | 27.40 | 27.83 | 27.30 | 27.42 | 74,015 | +0.24(+0.88%) |
Feb 11, 2020 | 26.90 | 27.33 | 26.80 | 27.18 | 52,026 | +0.39(+1.47%) |
Feb 10, 2020 | 27.20 | 27.27 | 26.63 | 26.78 | 97,436 | -0.42(-1.56%) |
Feb 07, 2020 | 27.35 | 27.35 | 26.87 | 27.20 | 54,868 | -0.31(-1.12%) |
Feb 06, 2020 | 28.09 | 28.45 | 27.45 | 27.51 | 67,658 | -0.48(-1.72%) |
Feb 05, 2020 | 27.45 | 28.13 | 27.41 | 27.99 | 185,245 | +0.89(+3.27%) |
Feb 04, 2020 | 27.23 | 27.46 | 27.01 | 27.11 | 52,975 | +0.27(+1.00%) |
Feb 03, 2020 | 26.13 | 27.09 | 26.01 | 26.84 | 143,474 | +0.66(+2.54%) |
Jan 31, 2020 | 26.42 | 26.64 | 26.01 | 26.17 | 72,846 | -0.43(-1.63%) |
Jan 30, 2020 | 26.46 | 26.65 | 26.11 | 26.61 | 46,442 | +0.14(+0.55%) |
Jan 29, 2020 | 26.85 | 27.06 | 26.23 | 26.46 | 67,567 | -0.23(-0.86%) |
Jan 28, 2020 | 26.51 | 26.87 | 26.49 | 26.69 | 53,647 | +0.30(+1.13%) |
Jan 27, 2020 | 26.10 | 26.68 | 26.02 | 26.40 | 87,736 | -0.24(-0.90%) |
Jan 24, 2020 | 27.08 | 27.08 | 26.51 | 26.64 | 48,010 | -0.39(-1.46%) |
Jan 23, 2020 | 26.97 | 27.19 | 26.66 | 27.03 | 74,332 | -0.16(-0.60%) |
Jan 22, 2020 | 27.41 | 27.62 | 27.02 | 27.19 | 55,141 | -0.05(-0.18%) |
Jan 21, 2020 | 27.79 | 27.97 | 26.97 | 27.24 | 92,175 | -0.59(-2.11%) |
Jan 17, 2020 | 28.16 | 28.22 | 27.76 | 27.83 | 82,511 | -0.13(-0.45%) |
Jan 16, 2020 | 27.82 | 28.09 | 27.66 | 27.95 | 97,640 | +0.35(+1.25%) |
Jan 15, 2020 | 27.70 | 27.85 | 27.14 | 27.61 | 86,302 | -0.07(-0.24%) |
Jan 14, 2020 | 28.00 | 28.00 | 27.49 | 27.68 | 128,842 | -0.28(-1.00%) |
Jan 13, 2020 | 27.89 | 28.19 | 27.67 | 27.95 | 68,328 | +0.07(+0.24%) |
Jan 10, 2020 | 27.60 | 28.09 | 27.47 | 27.89 | 62,351 | +0.25(+0.91%) |
Jan 09, 2020 | 28.06 | 28.22 | 27.60 | 27.64 | 72,596 | -0.27(-0.97%) |
Jan 08, 2020 | 27.74 | 28.20 | 27.74 | 27.91 | 41,872 | +0.09(+0.31%) |
Jan 07, 2020 | 27.86 | 27.97 | 27.65 | 27.82 | 50,324 | -0.05(-0.17%) |
Jan 06, 2020 | 27.45 | 28.06 | 27.45 | 27.87 | 69,812 | +0.16(+0.59%) |
Jan 03, 2020 | 27.73 | 27.95 | 27.47 | 27.70 | 83,862 | -0.38(-1.34%) |
Jan 02, 2020 | 27.94 | 28.45 | 27.43 | 28.08 | 156,339 | +0.19(+0.69%) |
Dec 31, 2019 | 27.96 | 28.37 | 27.82 | 27.89 | 183,312 | -0.07(-0.24%) |
Dec 30, 2019 | 27.86 | 28.21 | 27.50 | 27.95 | 67,995 | +0.11(+0.38%) |
Dec 27, 2019 | 28.20 | 28.38 | 27.84 | 27.85 | 49,361 | -0.29(-1.03%) |
Dec 26, 2019 | 28.14 | 28.40 | 27.85 | 28.14 | 68,053 | +0.12(+0.41%) |
Dec 24, 2019 | 27.90 | 28.19 | 27.90 | 28.02 | 25,563 | +0.17(+0.62%) |
Dec 23, 2019 | 28.00 | 28.03 | 27.61 | 27.85 | 82,301 | -0.13(-0.48%) |
Dec 20, 2019 | 27.74 | 28.12 | 27.66 | 27.98 | 244,208 | +0.33(+1.18%) |
Dec 19, 2019 | 27.43 | 27.83 | 27.38 | 27.66 | 93,015 | +0.12(+0.42%) |
Dec 18, 2019 | 28.14 | 28.18 | 27.23 | 27.54 | 178,488 | -0.58(-2.05%) |
Dec 17, 2019 | 27.62 | 28.39 | 27.35 | 28.12 | 244,816 | +0.26(+0.93%) |
Dec 16, 2019 | 26.16 | 28.35 | 24.68 | 27.86 | 266,310 | +3.42(+13.98%) |
Dec 13, 2019 | 24.87 | 24.98 | 24.16 | 24.44 | 119,506 | -0.42(-1.70%) |
Dec 12, 2019 | 24.35 | 24.97 | 24.35 | 24.87 | 114,546 | +0.55(+2.26%) |
Dec 11, 2019 | 24.12 | 24.48 | 23.92 | 24.32 | 111,906 | +0.21(+0.88%) |
Dec 10, 2019 | 24.08 | 24.20 | 23.79 | 24.11 | 218,751 | +0.05(+0.20%) |
Dec 09, 2019 | 23.86 | 24.22 | 23.86 | 24.06 | 75,984 | +0.10(+0.40%) |
Dec 06, 2019 | 23.68 | 24.25 | 23.68 | 23.96 | 154,111 | +0.51(+2.17%) |
Dec 05, 2019 | 23.14 | 23.67 | 23.01 | 23.45 | 213,657 | +0.31(+1.33%) |
Dec 04, 2019 | 23.09 | 23.63 | 22.93 | 23.14 | 150,369 | +0.21(+0.92%) |
Dec 03, 2019 | 22.78 | 22.97 | 22.21 | 22.93 | 123,573 | -0.15(-0.67%) |
Dec 02, 2019 | 23.19 | 23.43 | 23.02 | 23.09 | 102,644 | -0.11(-0.46%) |
Nov 29, 2019 | 23.20 | 23.29 | 22.84 | 23.19 | 30,448 | -0.08(-0.33%) |
Nov 27, 2019 | 23.33 | 23.56 | 23.17 | 23.27 | 69,833 | -0.07(-0.29%) |
Nov 26, 2019 | 23.20 | 23.58 | 23.08 | 23.34 | 280,456 | +0.03(+0.12%) |
Nov 25, 2019 | 22.90 | 23.51 | 22.68 | 23.31 | 110,352 | +0.52(+2.28%) |
Nov 22, 2019 | 22.77 | 22.95 | 22.52 | 22.79 | 149,538 | +0.00(+0.00%) |
Nov 21, 2019 | 22.61 | 22.81 | 22.33 | 22.79 | 174,660 | +0.19(+0.85%) |
Nov 20, 2019 | 22.26 | 22.95 | 22.10 | 22.59 | 148,113 | +0.25(+1.12%) |
Nov 19, 2019 | 22.30 | 22.58 | 21.89 | 22.34 | 177,831 | +0.05(+0.22%) |
Nov 18, 2019 | 22.28 | 22.36 | 21.79 | 22.30 | 110,635 | -0.11(-0.47%) |
Nov 15, 2019 | 22.41 | 22.58 | 22.20 | 22.40 | 109,633 | +0.09(+0.39%) |
Nov 14, 2019 | 22.59 | 22.77 | 22.26 | 22.32 | 106,981 | -0.33(-1.45%) |
Nov 13, 2019 | 22.70 | 22.86 | 22.29 | 22.64 | 74,622 | -0.30(-1.30%) |
Nov 12, 2019 | 23.10 | 23.27 | 22.77 | 22.94 | 153,465 | -0.18(-0.79%) |
Nov 11, 2019 | 22.92 | 23.50 | 22.77 | 23.12 | 97,773 | +0.20(+0.88%) |
Nov 08, 2019 | 23.01 | 23.27 | 22.74 | 22.92 | 70,456 | -0.10(-0.42%) |
Nov 07, 2019 | 23.22 | 23.34 | 22.91 | 23.02 | 61,441 | -0.01(-0.04%) |
Nov 06, 2019 | 22.97 | 23.15 | 22.74 | 23.03 | 152,480 | +0.04(+0.17%) |
Nov 05, 2019 | 22.16 | 23.03 | 22.12 | 22.99 | 188,864 | +0.08(+0.34%) |
Nov 04, 2019 | 23.22 | 23.24 | 22.57 | 22.91 | 113,437 | -0.25(-1.08%) |
Nov 01, 2019 | 23.03 | 23.36 | 22.94 | 23.16 | 104,438 | +0.29(+1.26%) |
Oct 31, 2019 | 22.87 | 23.12 | 22.36 | 22.87 | 132,471 | +0.00(+0.00%) |
Oct 30, 2019 | 23.17 | 24.99 | 22.44 | 22.87 | 206,705 | -0.43(-1.86%) |
Oct 29, 2019 | 23.09 | 23.73 | 22.03 | 23.31 | 149,643 | -0.13(-0.53%) |
Oct 28, 2019 | 23.48 | 23.88 | 23.36 | 23.43 | 135,849 | -0.02(-0.08%) |
Oct 25, 2019 | 22.70 | 23.48 | 22.60 | 23.45 | 80,952 | +0.70(+3.09%) |
Oct 24, 2019 | 22.87 | 23.03 | 22.40 | 22.75 | 94,606 | -0.08(-0.34%) |
Oct 23, 2019 | 22.06 | 22.88 | 22.01 | 22.83 | 118,216 | +0.75(+3.40%) |
Oct 22, 2019 | 21.61 | 22.20 | 21.32 | 22.07 | 102,827 | +0.39(+1.82%) |
Oct 21, 2019 | 21.36 | 21.73 | 21.21 | 21.68 | 147,859 | +0.55(+2.60%) |
Oct 18, 2019 | 21.11 | 21.35 | 21.05 | 21.13 | 101,528 | -0.02(-0.09%) |
Oct 17, 2019 | 21.04 | 21.20 | 20.96 | 21.15 | 92,176 | +0.19(+0.92%) |
Oct 16, 2019 | 20.93 | 21.10 | 20.81 | 20.96 | 62,703 | -0.01(-0.05%) |
Oct 15, 2019 | 20.91 | 21.17 | 20.77 | 20.97 | 78,603 | +0.06(+0.28%) |
Oct 14, 2019 | 20.75 | 21.04 | 20.45 | 20.91 | 101,102 | +0.16(+0.79%) |
Oct 11, 2019 | 20.82 | 21.43 | 20.70 | 20.75 | 153,591 | +0.27(+1.32%) |
Oct 10, 2019 | 20.26 | 20.76 | 20.17 | 20.48 | 71,011 | +0.43(+2.16%) |
Oct 09, 2019 | 20.24 | 20.34 | 19.96 | 20.04 | 126,079 | +0.02(+0.10%) |
Oct 08, 2019 | 19.95 | 20.40 | 19.71 | 20.03 | 219,516 | -0.17(-0.86%) |
Oct 07, 2019 | 20.11 | 20.46 | 20.11 | 20.20 | 110,387 | -0.04(-0.19%) |
Oct 04, 2019 | 19.89 | 20.29 | 19.82 | 20.24 | 62,558 | +0.41(+2.09%) |
Oct 03, 2019 | 19.78 | 19.87 | 19.30 | 19.82 | 88,187 | -0.13(-0.63%) |
Oct 02, 2019 | 19.83 | 20.12 | 19.61 | 19.95 | 146,320 | -0.13(-0.67%) |
Oct 01, 2019 | 21.01 | 21.31 | 19.96 | 20.08 | 123,631 | -0.87(-4.13%) |
Sep 30, 2019 | 21.15 | 21.18 | 20.75 | 20.95 | 100,186 | -0.18(-0.87%) |
Sep 27, 2019 | 21.16 | 21.44 | 21.06 | 21.13 | 62,039 | -0.01(-0.05%) |
Sep 26, 2019 | 21.37 | 21.37 | 20.83 | 21.14 | 143,111 | -0.35(-1.61%) |
Sep 25, 2019 | 20.96 | 21.56 | 20.70 | 21.49 | 175,927 | +0.35(+1.64%) |
Sep 24, 2019 | 21.61 | 21.77 | 20.95 | 21.14 | 169,322 | -0.53(-2.44%) |
Sep 23, 2019 | 21.55 | 21.95 | 21.54 | 21.67 | 101,563 | -0.06(-0.27%) |
Sep 20, 2019 | 22.01 | 22.09 | 21.44 | 21.73 | 173,959 | -0.25(-1.14%) |
Sep 19, 2019 | 21.85 | 22.15 | 21.71 | 21.98 | 111,972 | +0.13(+0.62%) |
Sep 18, 2019 | 21.92 | 22.16 | 21.50 | 21.84 | 207,171 | -0.20(-0.92%) |
Sep 17, 2019 | 22.38 | 22.38 | 21.57 | 22.05 | 139,068 | -0.40(-1.80%) |
Sep 16, 2019 | 22.45 | 22.69 | 22.33 | 22.45 | 168,496 | -0.13(-0.60%) |
Sep 13, 2019 | 23.03 | 23.27 | 22.51 | 22.59 | 221,450 | -0.21(-0.93%) |
Sep 12, 2019 | 22.62 | 22.94 | 22.24 | 22.80 | 251,672 | +0.14(+0.64%) |
Sep 11, 2019 | 22.49 | 23.01 | 22.35 | 22.65 | 292,033 | +0.32(+1.42%) |
Sep 10, 2019 | 21.82 | 22.49 | 21.57 | 22.33 | 272,294 | +0.54(+2.47%) |
Sep 09, 2019 | 21.42 | 22.01 | 21.31 | 21.80 | 210,922 | +0.50(+2.35%) |
Sep 06, 2019 | 21.12 | 21.35 | 20.89 | 21.30 | 124,702 | +0.16(+0.77%) |
Sep 05, 2019 | 20.69 | 21.23 | 20.64 | 21.13 | 201,230 | +0.73(+3.59%) |
Sep 04, 2019 | 20.25 | 20.44 | 19.79 | 20.40 | 169,044 | +0.36(+1.78%) |
Sep 03, 2019 | 20.21 | 20.23 | 19.72 | 20.04 | 93,440 | -0.34(-1.65%) |
Aug 30, 2019 | 20.43 | 20.55 | 20.09 | 20.38 | 89,889 | +0.08(+0.38%) |
Aug 29, 2019 | 19.98 | 20.45 | 19.67 | 20.30 | 134,361 | +0.62(+3.13%) |
Aug 28, 2019 | 19.17 | 19.89 | 19.17 | 19.69 | 117,556 | +0.43(+2.25%) |
Aug 27, 2019 | 19.45 | 19.56 | 18.92 | 19.26 | 150,627 | -0.11(-0.55%) |
Aug 26, 2019 | 19.43 | 19.57 | 19.08 | 19.36 | 180,539 | +0.13(+0.65%) |
Aug 23, 2019 | 18.76 | 19.73 | 18.61 | 19.24 | 254,184 | +0.59(+3.15%) |
Aug 22, 2019 | 18.64 | 18.87 | 18.26 | 18.65 | 104,129 | +0.01(+0.05%) |
Aug 21, 2019 | 18.75 | 18.82 | 18.50 | 18.64 | 82,362 | +0.09(+0.47%) |
Aug 20, 2019 | 18.60 | 18.83 | 18.29 | 18.55 | 132,419 | -0.16(-0.87%) |
Aug 19, 2019 | 18.61 | 18.90 | 18.52 | 18.72 | 147,255 | +0.33(+1.78%) |
Aug 16, 2019 | 17.51 | 18.71 | 17.46 | 18.39 | 283,697 | +0.95(+5.46%) |
Aug 15, 2019 | 17.85 | 17.86 | 17.28 | 17.44 | 215,228 | -0.40(-2.27%) |
Aug 14, 2019 | 17.95 | 18.05 | 17.20 | 17.84 | 217,157 | -0.36(-1.96%) |
Aug 13, 2019 | 18.33 | 18.85 | 18.07 | 18.20 | 247,131 | -0.34(-1.82%) |
Aug 12, 2019 | 18.75 | 18.84 | 17.76 | 18.53 | 175,635 | -0.37(-1.93%) |
Aug 09, 2019 | 19.15 | 19.18 | 18.16 | 18.90 | 296,271 | -0.39(-2.00%) |
Aug 08, 2019 | 20.21 | 20.21 | 19.15 | 19.28 | 705,443 | -1.21(-5.92%) |
Aug 07, 2019 | 20.85 | 20.87 | 19.66 | 20.50 | 124,899 | -0.67(-3.18%) |
Aug 06, 2019 | 20.76 | 21.21 | 20.76 | 21.17 | 68,713 | +0.51(+2.47%) |
Aug 05, 2019 | 21.07 | 21.22 | 20.16 | 20.66 | 182,162 | -0.79(-3.68%) |
Aug 02, 2019 | 21.41 | 21.59 | 21.05 | 21.45 | 152,136 | -0.17(-0.80%) |
Aug 01, 2019 | 22.03 | 22.13 | 21.54 | 21.62 | 103,792 | -0.32(-1.45%) |
Jul 31, 2019 | 22.10 | 22.49 | 21.83 | 21.94 | 85,062 | -0.20(-0.91%) |
Jul 30, 2019 | 21.68 | 22.31 | 21.68 | 22.14 | 97,686 | +0.23(+1.05%) |
Jul 29, 2019 | 21.80 | 22.23 | 21.68 | 21.91 | 92,968 | -0.04(-0.18%) |
Jul 26, 2019 | 22.60 | 22.63 | 21.95 | 21.95 | 106,204 | -0.63(-2.77%) |
Jul 25, 2019 | 23.20 | 23.20 | 22.33 | 22.58 | 80,795 | -0.69(-2.98%) |
Jul 24, 2019 | 22.44 | 23.37 | 22.39 | 23.27 | 87,049 | +0.65(+2.89%) |
Jul 23, 2019 | 21.85 | 22.72 | 21.84 | 22.61 | 116,735 | +0.85(+3.89%) |
Jul 22, 2019 | 21.72 | 21.95 | 21.39 | 21.77 | 142,372 | +0.08(+0.36%) |
Jul 19, 2019 | 21.89 | 22.14 | 21.67 | 21.69 | 118,674 | -0.21(-0.97%) |
Jul 18, 2019 | 22.43 | 22.58 | 21.72 | 21.90 | 139,888 | -0.65(-2.90%) |
Jul 17, 2019 | 23.03 | 23.03 | 22.49 | 22.56 | 73,952 | -0.54(-2.33%) |
Jul 16, 2019 | 22.88 | 23.85 | 22.66 | 23.09 | 111,569 | +0.23(+1.01%) |
Jul 15, 2019 | 22.82 | 22.97 | 22.37 | 22.86 | 59,765 | +0.12(+0.51%) |
Jul 12, 2019 | 22.65 | 22.95 | 22.57 | 22.75 | 59,960 | +0.20(+0.90%) |
Jul 11, 2019 | 22.73 | 22.83 | 22.42 | 22.55 | 68,138 | -0.15(-0.68%) |
Jul 10, 2019 | 22.90 | 22.97 | 22.41 | 22.70 | 86,298 | -0.14(-0.63%) |
Jul 09, 2019 | 22.54 | 22.89 | 22.33 | 22.84 | 92,591 | +0.21(+0.94%) |
Jul 08, 2019 | 23.11 | 23.18 | 22.49 | 22.63 | 73,886 | -0.56(-2.41%) |
Jul 05, 2019 | 23.24 | 23.27 | 22.69 | 23.19 | 83,862 | -0.16(-0.70%) |
Jul 03, 2019 | 23.71 | 23.71 | 23.03 | 23.35 | 46,763 | -0.24(-1.02%) |
Jul 02, 2019 | 24.91 | 25.03 | 23.46 | 23.60 | 132,343 | -1.29(-5.18%) |