Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.78 | 12.07 | 11.52 | 11.84 | 336,570 | -0.08(-0.69%) |
May 28, 2020 | 13.03 | 13.03 | 11.84 | 11.92 | 245,803 | -0.93(-7.25%) |
May 27, 2020 | 12.04 | 12.97 | 11.90 | 12.85 | 434,682 | +1.11(+9.41%) |
May 26, 2020 | 11.38 | 11.87 | 11.27 | 11.75 | 454,293 | +0.74(+6.72%) |
May 22, 2020 | 11.42 | 11.46 | 10.53 | 11.01 | 436,501 | -0.32(-2.82%) |
May 21, 2020 | 10.43 | 11.56 | 10.36 | 11.33 | 1,070,458 | +0.90(+8.58%) |
May 20, 2020 | 10.58 | 10.77 | 10.34 | 10.43 | 529,885 | +0.09(+0.88%) |
May 19, 2020 | 10.66 | 10.66 | 10.30 | 10.34 | 270,997 | -0.30(-2.83%) |
May 18, 2020 | 10.80 | 10.96 | 10.38 | 10.64 | 548,990 | +0.28(+2.73%) |
May 15, 2020 | 10.63 | 11.09 | 10.10 | 10.36 | 563,686 | -0.90(-8.03%) |
May 14, 2020 | 10.94 | 11.32 | 10.22 | 11.27 | 506,693 | +0.08(+0.74%) |
May 13, 2020 | 11.69 | 12.06 | 11.07 | 11.18 | 608,764 | -0.58(-4.97%) |
May 12, 2020 | 12.49 | 12.51 | 11.74 | 11.77 | 320,721 | -0.68(-5.43%) |
May 11, 2020 | 13.42 | 13.48 | 12.33 | 12.44 | 252,362 | -0.90(-6.71%) |
May 08, 2020 | 11.99 | 13.45 | 11.97 | 13.34 | 402,461 | +1.50(+12.65%) |
May 07, 2020 | 12.22 | 12.33 | 11.69 | 11.84 | 400,001 | -0.25(-2.04%) |
May 06, 2020 | 13.30 | 13.70 | 11.27 | 12.09 | 624,561 | -2.04(-14.42%) |
May 05, 2020 | 14.46 | 14.76 | 13.97 | 14.12 | 183,737 | -0.21(-1.47%) |
May 04, 2020 | 14.93 | 15.34 | 14.14 | 14.33 | 199,582 | -0.40(-2.73%) |
May 01, 2020 | 15.23 | 15.53 | 14.44 | 14.74 | 253,823 | -0.77(-4.95%) |
Apr 30, 2020 | 16.62 | 16.62 | 15.48 | 15.50 | 229,077 | -1.39(-8.22%) |
Apr 29, 2020 | 16.06 | 17.11 | 15.68 | 16.89 | 213,643 | +1.26(+8.07%) |
Apr 28, 2020 | 15.23 | 15.80 | 15.07 | 15.63 | 204,773 | +0.74(+4.97%) |
Apr 27, 2020 | 14.23 | 14.94 | 13.98 | 14.89 | 159,189 | +0.93(+6.68%) |
Apr 24, 2020 | 13.70 | 14.09 | 13.39 | 13.96 | 134,737 | +0.24(+1.73%) |
Apr 23, 2020 | 12.57 | 13.83 | 12.57 | 13.72 | 253,087 | +1.13(+9.00%) |
Apr 22, 2020 | 13.22 | 13.22 | 12.45 | 12.59 | 135,748 | -0.25(-1.92%) |
Apr 21, 2020 | 13.26 | 13.86 | 12.61 | 12.84 | 199,745 | -0.70(-5.20%) |
Apr 20, 2020 | 14.24 | 14.47 | 13.36 | 13.54 | 159,004 | -0.84(-5.84%) |
Apr 17, 2020 | 14.19 | 14.61 | 14.04 | 14.38 | 235,106 | +0.49(+3.55%) |
Apr 16, 2020 | 14.02 | 14.12 | 13.25 | 13.89 | 264,840 | -0.11(-0.78%) |
Apr 15, 2020 | 15.60 | 15.60 | 13.85 | 14.00 | 195,982 | -1.93(-12.11%) |
Apr 14, 2020 | 15.94 | 16.18 | 15.37 | 15.92 | 147,422 | +0.49(+3.20%) |
Apr 13, 2020 | 16.24 | 16.24 | 15.41 | 15.43 | 143,285 | -0.81(-5.01%) |
Apr 09, 2020 | 15.87 | 16.88 | 15.87 | 16.24 | 259,514 | +0.52(+3.31%) |
Apr 08, 2020 | 16.34 | 16.54 | 15.59 | 15.72 | 270,936 | -0.56(-3.42%) |
Apr 07, 2020 | 17.02 | 17.21 | 16.09 | 16.28 | 322,379 | -0.39(-2.36%) |
Apr 06, 2020 | 16.26 | 16.81 | 16.16 | 16.67 | 218,093 | +1.03(+6.60%) |
Apr 03, 2020 | 15.36 | 15.98 | 15.01 | 15.64 | 200,300 | +0.18(+1.18%) |
Apr 02, 2020 | 16.23 | 16.65 | 14.98 | 15.46 | 352,454 | -0.83(-5.10%) |
Apr 01, 2020 | 16.84 | 17.01 | 15.94 | 16.29 | 308,730 | -0.84(-4.91%) |
Mar 31, 2020 | 16.34 | 17.23 | 16.33 | 17.13 | 314,103 | +0.73(+4.43%) |
Mar 30, 2020 | 16.24 | 16.66 | 15.34 | 16.40 | 236,363 | +0.35(+2.20%) |
Mar 27, 2020 | 15.92 | 16.28 | 15.40 | 16.05 | 191,642 | +0.01(+0.06%) |
Mar 26, 2020 | 15.11 | 16.81 | 15.11 | 16.04 | 262,255 | +1.00(+6.68%) |
Mar 25, 2020 | 16.75 | 17.30 | 14.85 | 15.04 | 268,155 | -1.52(-9.18%) |
Mar 24, 2020 | 16.87 | 17.08 | 15.11 | 16.56 | 316,850 | +0.32(+1.95%) |
Mar 23, 2020 | 15.87 | 16.59 | 14.80 | 16.24 | 335,508 | +0.53(+3.40%) |
Mar 20, 2020 | 15.13 | 16.26 | 14.97 | 15.71 | 563,544 | +0.55(+3.64%) |
Mar 19, 2020 | 17.79 | 18.67 | 15.00 | 15.16 | 477,660 | -2.46(-13.97%) |
Mar 18, 2020 | 16.18 | 18.09 | 14.87 | 17.62 | 399,558 | +1.00(+6.05%) |
Mar 17, 2020 | 14.56 | 16.65 | 13.54 | 16.61 | 363,550 | +2.44(+17.24%) |
Mar 16, 2020 | 9.048 | 15.36 | 9.048 | 14.17 | 348,387 | -1.28(-8.31%) |
Mar 13, 2020 | 13.97 | 15.60 | 12.73 | 15.45 | 423,404 | +2.22(+16.75%) |
Mar 12, 2020 | 13.75 | 14.32 | 13.02 | 13.24 | 351,320 | -1.43(-9.75%) |
Mar 11, 2020 | 14.78 | 15.19 | 14.35 | 14.67 | 201,883 | -0.53(-3.51%) |
Mar 10, 2020 | 16.08 | 16.08 | 14.40 | 15.20 | 225,012 | -0.31(-1.98%) |
Mar 09, 2020 | 16.28 | 16.87 | 15.48 | 15.51 | 255,023 | -1.86(-10.73%) |
Mar 06, 2020 | 16.37 | 17.45 | 16.36 | 17.37 | 260,717 | +0.43(+2.51%) |
Mar 05, 2020 | 16.44 | 17.11 | 16.42 | 16.95 | 262,037 | -0.10(-0.58%) |
Mar 04, 2020 | 16.63 | 17.11 | 16.30 | 17.05 | 166,083 | +0.61(+3.69%) |
Mar 03, 2020 | 17.08 | 17.60 | 16.25 | 16.44 | 229,406 | -0.81(-4.67%) |
Mar 02, 2020 | 16.72 | 17.35 | 16.48 | 17.25 | 148,151 | +0.62(+3.76%) |
Feb 28, 2020 | 16.65 | 16.96 | 16.35 | 16.62 | 296,858 | +0.02(+0.11%) |
Feb 27, 2020 | 16.78 | 17.33 | 16.44 | 16.60 | 292,493 | -0.52(-3.01%) |
Feb 26, 2020 | 17.37 | 17.56 | 16.98 | 17.12 | 236,447 | -0.12(-0.68%) |
Feb 25, 2020 | 17.62 | 17.68 | 17.14 | 17.24 | 235,931 | -0.37(-2.11%) |
Feb 24, 2020 | 17.46 | 17.74 | 17.04 | 17.61 | 267,955 | -0.72(-3.95%) |
Feb 21, 2020 | 18.68 | 18.75 | 18.06 | 18.33 | 134,061 | -0.47(-2.50%) |
Feb 20, 2020 | 18.22 | 19.13 | 18.13 | 18.80 | 164,363 | +0.46(+2.52%) |
Feb 19, 2020 | 18.51 | 18.65 | 18.19 | 18.34 | 225,581 | -0.21(-1.15%) |
Feb 18, 2020 | 18.77 | 19.17 | 18.33 | 18.55 | 236,746 | -0.24(-1.28%) |
Feb 14, 2020 | 19.46 | 19.46 | 18.32 | 18.79 | 294,316 | -0.57(-2.94%) |
Feb 13, 2020 | 22.20 | 22.36 | 19.13 | 19.36 | 415,289 | -2.41(-11.06%) |
Feb 12, 2020 | 22.21 | 22.25 | 21.43 | 21.77 | 163,893 | -0.19(-0.87%) |
Feb 11, 2020 | 21.62 | 22.09 | 21.62 | 21.96 | 101,079 | +0.33(+1.51%) |
Feb 10, 2020 | 21.72 | 21.94 | 21.39 | 21.63 | 150,217 | -0.20(-0.91%) |
Feb 07, 2020 | 21.99 | 21.99 | 21.37 | 21.83 | 100,905 | -0.25(-1.15%) |
Feb 06, 2020 | 22.20 | 22.34 | 21.95 | 22.09 | 129,800 | +0.06(+0.29%) |
Feb 05, 2020 | 21.21 | 22.08 | 21.11 | 22.02 | 158,632 | +1.10(+5.28%) |
Feb 04, 2020 | 20.69 | 21.27 | 20.66 | 20.92 | 157,257 | +0.57(+2.80%) |
Feb 03, 2020 | 20.63 | 20.64 | 20.01 | 20.35 | 279,388 | -0.12(-0.57%) |
Jan 31, 2020 | 20.59 | 20.89 | 20.29 | 20.47 | 161,912 | -0.28(-1.35%) |
Jan 30, 2020 | 20.59 | 20.77 | 20.30 | 20.75 | 79,087 | -0.02(-0.09%) |
Jan 29, 2020 | 21.04 | 21.08 | 20.67 | 20.77 | 101,610 | -0.25(-1.21%) |
Jan 28, 2020 | 21.22 | 21.34 | 21.02 | 21.02 | 80,688 | -0.06(-0.30%) |
Jan 27, 2020 | 21.23 | 21.53 | 21.08 | 21.08 | 86,743 | -0.54(-2.51%) |
Jan 24, 2020 | 22.42 | 22.56 | 21.46 | 21.62 | 132,956 | -0.70(-3.14%) |
Jan 23, 2020 | 22.00 | 22.42 | 21.32 | 22.33 | 227,380 | +0.29(+1.33%) |
Jan 22, 2020 | 22.21 | 22.21 | 21.86 | 22.03 | 77,303 | -0.15(-0.69%) |
Jan 21, 2020 | 22.66 | 22.66 | 22.17 | 22.19 | 114,561 | -0.52(-2.27%) |
Jan 17, 2020 | 22.95 | 23.11 | 22.64 | 22.70 | 139,587 | -0.14(-0.59%) |
Jan 16, 2020 | 22.91 | 23.42 | 22.82 | 22.84 | 127,934 | +0.13(+0.56%) |
Jan 15, 2020 | 22.31 | 22.74 | 22.31 | 22.71 | 116,427 | +0.26(+1.17%) |
Jan 14, 2020 | 22.15 | 22.66 | 22.02 | 22.45 | 119,722 | +0.14(+0.65%) |
Jan 13, 2020 | 21.99 | 22.32 | 21.76 | 22.30 | 117,665 | +0.36(+1.65%) |
Jan 10, 2020 | 22.44 | 22.57 | 21.89 | 21.94 | 167,438 | -0.62(-2.73%) |
Jan 09, 2020 | 22.78 | 22.92 | 22.48 | 22.56 | 192,492 | -0.19(-0.84%) |
Jan 08, 2020 | 22.69 | 22.88 | 22.39 | 22.75 | 164,955 | -0.13(-0.55%) |
Jan 07, 2020 | 22.98 | 23.14 | 22.73 | 22.87 | 203,779 | -0.07(-0.32%) |
Jan 06, 2020 | 22.52 | 23.08 | 22.21 | 22.95 | 192,437 | +0.32(+1.40%) |
Jan 03, 2020 | 22.34 | 22.70 | 22.21 | 22.63 | 187,663 | +0.01(+0.04%) |
Jan 02, 2020 | 23.14 | 23.14 | 22.22 | 22.62 | 176,033 | -0.25(-1.11%) |
Dec 31, 2019 | 22.70 | 23.08 | 22.58 | 22.87 | 160,917 | +0.17(+0.74%) |
Dec 30, 2019 | 22.37 | 22.82 | 21.96 | 22.71 | 370,920 | +0.48(+2.14%) |
Dec 27, 2019 | 22.59 | 22.59 | 22.16 | 22.23 | 104,391 | -0.31(-1.36%) |
Dec 26, 2019 | 22.65 | 22.67 | 22.27 | 22.54 | 52,817 | -0.07(-0.32%) |
Dec 24, 2019 | 22.53 | 22.75 | 22.49 | 22.61 | 39,174 | +0.12(+0.54%) |
Dec 23, 2019 | 22.93 | 23.01 | 22.40 | 22.49 | 209,659 | -0.57(-2.47%) |
Dec 20, 2019 | 23.28 | 23.28 | 22.86 | 23.06 | 799,516 | -0.13(-0.54%) |
Dec 19, 2019 | 23.07 | 23.30 | 22.97 | 23.18 | 211,068 | +0.13(+0.57%) |
Dec 18, 2019 | 22.90 | 23.16 | 22.41 | 23.05 | 230,310 | +0.13(+0.55%) |
Dec 17, 2019 | 22.10 | 23.06 | 22.10 | 22.93 | 298,724 | +0.69(+3.09%) |
Dec 16, 2019 | 22.01 | 22.85 | 22.00 | 22.24 | 376,408 | +0.50(+2.31%) |
Dec 13, 2019 | 21.94 | 22.01 | 21.46 | 21.74 | 174,170 | -0.16(-0.74%) |
Dec 12, 2019 | 20.85 | 22.00 | 20.68 | 21.90 | 545,474 | +1.10(+5.27%) |
Dec 11, 2019 | 20.82 | 21.02 | 20.72 | 20.80 | 199,196 | +0.00(+0.00%) |
Dec 10, 2019 | 21.12 | 21.22 | 20.61 | 20.80 | 212,937 | -0.37(-1.74%) |
Dec 09, 2019 | 21.39 | 21.59 | 21.14 | 21.17 | 210,777 | -0.29(-1.34%) |
Dec 06, 2019 | 21.83 | 21.92 | 21.36 | 21.46 | 307,386 | -0.12(-0.54%) |
Dec 05, 2019 | 21.69 | 21.87 | 21.12 | 21.57 | 336,387 | +0.04(+0.17%) |
Dec 04, 2019 | 20.99 | 21.82 | 20.79 | 21.54 | 367,248 | +0.67(+3.23%) |
Dec 03, 2019 | 20.78 | 21.06 | 20.46 | 20.86 | 185,370 | -0.22(-1.02%) |
Dec 02, 2019 | 20.78 | 21.42 | 20.75 | 21.08 | 355,421 | +0.32(+1.56%) |
Nov 29, 2019 | 21.26 | 21.26 | 20.76 | 20.76 | 174,949 | -0.56(-2.61%) |
Nov 27, 2019 | 21.00 | 21.44 | 20.79 | 21.31 | 191,420 | +0.40(+1.89%) |
Nov 26, 2019 | 21.58 | 21.61 | 20.73 | 20.92 | 208,105 | -0.69(-3.20%) |
Nov 25, 2019 | 21.12 | 21.67 | 21.03 | 21.61 | 241,037 | +0.44(+2.06%) |
Nov 22, 2019 | 20.86 | 21.20 | 20.77 | 21.17 | 235,492 | +0.44(+2.15%) |
Nov 21, 2019 | 20.43 | 20.75 | 20.15 | 20.73 | 226,948 | +0.37(+1.81%) |
Nov 20, 2019 | 20.40 | 20.68 | 20.13 | 20.36 | 327,988 | -0.24(-1.18%) |
Nov 19, 2019 | 20.90 | 21.23 | 20.51 | 20.60 | 227,522 | -0.22(-1.08%) |
Nov 18, 2019 | 20.79 | 21.09 | 20.50 | 20.83 | 258,984 | +0.03(+0.13%) |
Nov 15, 2019 | 21.10 | 21.51 | 20.66 | 20.80 | 232,932 | -0.12(-0.56%) |
Nov 14, 2019 | 20.54 | 21.05 | 20.42 | 20.92 | 309,013 | +0.38(+1.84%) |
Nov 13, 2019 | 20.71 | 20.71 | 20.30 | 20.54 | 256,372 | -0.30(-1.42%) |
Nov 12, 2019 | 19.81 | 20.94 | 19.81 | 20.84 | 424,401 | +1.10(+5.55%) |
Nov 11, 2019 | 18.85 | 19.75 | 18.77 | 19.74 | 368,709 | +0.79(+4.17%) |
Nov 08, 2019 | 18.97 | 19.08 | 18.68 | 18.95 | 241,502 | -0.13(-0.66%) |
Nov 07, 2019 | 19.24 | 19.71 | 18.97 | 19.08 | 306,939 | -0.13(-0.66%) |
Nov 06, 2019 | 18.14 | 20.85 | 18.10 | 19.20 | 579,920 | +1.63(+9.25%) |
Nov 05, 2019 | 17.49 | 17.92 | 17.32 | 17.58 | 238,463 | +0.22(+1.24%) |
Nov 04, 2019 | 17.28 | 17.67 | 17.22 | 17.36 | 218,988 | +0.22(+1.31%) |
Nov 01, 2019 | 16.62 | 17.22 | 16.56 | 17.14 | 293,252 | +0.58(+3.53%) |
Oct 31, 2019 | 16.67 | 16.74 | 16.26 | 16.55 | 207,144 | -0.14(-0.86%) |
Oct 30, 2019 | 16.95 | 16.98 | 16.55 | 16.69 | 154,316 | -0.29(-1.69%) |
Oct 29, 2019 | 16.83 | 17.16 | 16.61 | 16.98 | 269,359 | +0.15(+0.91%) |
Oct 28, 2019 | 16.61 | 17.14 | 16.47 | 16.83 | 199,487 | +0.27(+1.63%) |
Oct 25, 2019 | 16.28 | 16.61 | 16.03 | 16.56 | 190,641 | +0.27(+1.65%) |
Oct 24, 2019 | 16.50 | 16.67 | 16.01 | 16.29 | 182,323 | -0.22(-1.31%) |
Oct 23, 2019 | 16.56 | 16.79 | 16.41 | 16.51 | 185,831 | +0.00(+0.00%) |
Oct 22, 2019 | 16.16 | 16.64 | 15.63 | 16.51 | 327,322 | +0.42(+2.63%) |
Oct 21, 2019 | 16.17 | 16.40 | 16.06 | 16.08 | 181,612 | +0.05(+0.34%) |
Oct 18, 2019 | 16.42 | 16.50 | 16.00 | 16.03 | 233,043 | -0.49(-2.94%) |
Oct 17, 2019 | 16.45 | 16.55 | 16.25 | 16.52 | 354,218 | +0.06(+0.38%) |
Oct 16, 2019 | 16.41 | 17.04 | 16.37 | 16.45 | 302,149 | -0.04(-0.22%) |
Oct 15, 2019 | 16.28 | 16.62 | 16.09 | 16.49 | 470,204 | +0.12(+0.71%) |
Oct 14, 2019 | 16.56 | 16.68 | 16.21 | 16.37 | 307,207 | -0.38(-2.25%) |
Oct 11, 2019 | 16.53 | 17.04 | 16.36 | 16.75 | 318,070 | +0.51(+3.15%) |
Oct 10, 2019 | 16.65 | 16.86 | 16.19 | 16.24 | 311,667 | -0.40(-2.43%) |
Oct 09, 2019 | 17.15 | 17.20 | 16.33 | 16.64 | 494,191 | -0.55(-3.19%) |
Oct 08, 2019 | 18.17 | 18.17 | 17.00 | 17.19 | 612,994 | -1.29(-6.96%) |
Oct 07, 2019 | 18.52 | 18.60 | 18.06 | 18.47 | 372,436 | -0.04(-0.24%) |
Oct 04, 2019 | 19.25 | 19.26 | 18.38 | 18.52 | 257,305 | -0.62(-3.24%) |
Oct 03, 2019 | 19.38 | 19.54 | 18.68 | 19.14 | 256,624 | -0.26(-1.34%) |
Oct 02, 2019 | 19.17 | 19.62 | 18.69 | 19.40 | 354,669 | +0.08(+0.42%) |
Oct 01, 2019 | 20.30 | 20.46 | 19.17 | 19.32 | 261,493 | -0.84(-4.15%) |
Sep 30, 2019 | 20.41 | 20.51 | 19.53 | 20.15 | 312,028 | -0.06(-0.31%) |
Sep 27, 2019 | 20.73 | 20.81 | 19.70 | 20.22 | 311,951 | -0.46(-2.24%) |
Sep 26, 2019 | 21.24 | 21.35 | 20.46 | 20.68 | 300,220 | -0.55(-2.60%) |
Sep 25, 2019 | 20.89 | 21.40 | 20.55 | 21.23 | 351,782 | +0.38(+1.84%) |
Sep 24, 2019 | 21.85 | 22.02 | 20.57 | 20.85 | 695,460 | -2.09(-9.10%) |
Sep 23, 2019 | 23.11 | 23.27 | 22.63 | 22.94 | 255,019 | -0.45(-1.91%) |
Sep 20, 2019 | 23.93 | 24.10 | 23.32 | 23.38 | 1,902,433 | -0.55(-2.31%) |
Sep 19, 2019 | 24.43 | 24.44 | 23.84 | 23.94 | 213,667 | -0.44(-1.79%) |
Sep 18, 2019 | 24.92 | 24.92 | 23.79 | 24.37 | 279,374 | -0.59(-2.36%) |
Sep 17, 2019 | 25.17 | 25.38 | 24.74 | 24.96 | 240,748 | -0.18(-0.71%) |
Sep 16, 2019 | 24.60 | 25.70 | 24.55 | 25.14 | 260,786 | +0.37(+1.51%) |
Sep 13, 2019 | 24.21 | 24.95 | 24.21 | 24.77 | 312,287 | +0.58(+2.40%) |
Sep 12, 2019 | 23.70 | 24.25 | 23.19 | 24.19 | 343,358 | +0.52(+2.19%) |
Sep 11, 2019 | 23.03 | 23.71 | 22.55 | 23.67 | 270,543 | +0.81(+3.55%) |
Sep 10, 2019 | 20.71 | 22.86 | 20.63 | 22.86 | 469,081 | +2.20(+10.67%) |
Sep 09, 2019 | 19.74 | 20.84 | 19.73 | 20.65 | 680,361 | +1.01(+5.13%) |
Sep 06, 2019 | 19.90 | 20.12 | 19.49 | 19.65 | 394,256 | -0.29(-1.43%) |
Sep 05, 2019 | 20.24 | 20.53 | 19.71 | 19.93 | 652,451 | -0.02(-0.09%) |
Sep 04, 2019 | 20.15 | 20.51 | 19.84 | 19.95 | 518,744 | +0.01(+0.04%) |
Sep 03, 2019 | 20.27 | 20.40 | 19.66 | 19.94 | 310,253 | -0.50(-2.44%) |
Aug 30, 2019 | 20.58 | 20.69 | 20.32 | 20.44 | 164,497 | -0.04(-0.22%) |
Aug 29, 2019 | 20.65 | 20.76 | 20.48 | 20.48 | 88,878 | +0.10(+0.48%) |
Aug 28, 2019 | 20.40 | 20.83 | 20.28 | 20.39 | 163,996 | -0.01(-0.04%) |
Aug 27, 2019 | 21.12 | 21.12 | 20.15 | 20.40 | 192,192 | -0.53(-2.51%) |
Aug 26, 2019 | 20.71 | 21.01 | 20.62 | 20.92 | 217,190 | +0.44(+2.13%) |
Aug 23, 2019 | 21.55 | 21.55 | 20.44 | 20.48 | 178,850 | -1.20(-5.55%) |
Aug 22, 2019 | 22.09 | 22.14 | 21.67 | 21.69 | 96,130 | -0.36(-1.62%) |
Aug 21, 2019 | 22.03 | 22.25 | 21.58 | 22.05 | 134,284 | +0.17(+0.77%) |
Aug 20, 2019 | 21.84 | 22.10 | 21.56 | 21.88 | 136,749 | -0.05(-0.24%) |
Aug 19, 2019 | 22.59 | 22.59 | 21.84 | 21.93 | 180,261 | -0.35(-1.56%) |
Aug 16, 2019 | 21.82 | 22.32 | 21.79 | 22.28 | 113,477 | +0.54(+2.50%) |
Aug 15, 2019 | 21.51 | 21.89 | 21.34 | 21.73 | 159,540 | +0.34(+1.58%) |
Aug 14, 2019 | 21.88 | 21.88 | 21.30 | 21.39 | 223,604 | -0.87(-3.89%) |
Aug 13, 2019 | 22.30 | 23.03 | 22.19 | 22.26 | 347,116 | -0.11(-0.48%) |
Aug 12, 2019 | 22.67 | 22.83 | 22.28 | 22.37 | 192,379 | -0.39(-1.72%) |
Aug 09, 2019 | 23.34 | 23.61 | 22.40 | 22.76 | 161,694 | -0.73(-3.11%) |
Aug 08, 2019 | 22.61 | 23.60 | 22.48 | 23.49 | 206,320 | +0.84(+3.70%) |
Aug 07, 2019 | 24.39 | 24.52 | 21.83 | 22.65 | 233,558 | +0.67(+3.04%) |
Aug 06, 2019 | 22.11 | 22.79 | 21.41 | 21.98 | 107,337 | +0.01(+0.04%) |
Aug 05, 2019 | 22.58 | 22.58 | 21.66 | 21.97 | 105,361 | -0.94(-4.09%) |
Aug 02, 2019 | 23.42 | 23.45 | 22.46 | 22.91 | 126,821 | -0.59(-2.50%) |
Aug 01, 2019 | 23.97 | 24.32 | 23.44 | 23.50 | 95,380 | -0.45(-1.86%) |
Jul 31, 2019 | 23.78 | 24.38 | 23.78 | 23.95 | 168,980 | +0.16(+0.68%) |
Jul 30, 2019 | 23.54 | 23.99 | 23.39 | 23.78 | 143,898 | +0.08(+0.34%) |
Jul 29, 2019 | 23.91 | 24.10 | 23.45 | 23.70 | 74,588 | -0.21(-0.89%) |
Jul 26, 2019 | 23.64 | 23.94 | 23.63 | 23.92 | 103,273 | +0.35(+1.48%) |
Jul 25, 2019 | 23.82 | 23.95 | 23.50 | 23.57 | 74,294 | -0.22(-0.94%) |
Jul 24, 2019 | 23.35 | 23.83 | 23.30 | 23.79 | 114,625 | +0.45(+1.91%) |
Jul 23, 2019 | 23.38 | 23.55 | 23.10 | 23.35 | 89,481 | +0.17(+0.73%) |
Jul 22, 2019 | 23.51 | 23.64 | 23.11 | 23.18 | 96,874 | -0.33(-1.40%) |
Jul 19, 2019 | 22.88 | 23.73 | 22.88 | 23.51 | 169,992 | +0.50(+2.17%) |
Jul 18, 2019 | 23.30 | 23.38 | 22.91 | 23.01 | 251,258 | -0.29(-1.23%) |
Jul 17, 2019 | 23.95 | 23.95 | 22.99 | 23.29 | 283,735 | -0.72(-3.01%) |
Jul 16, 2019 | 24.01 | 24.27 | 23.99 | 24.02 | 124,380 | -0.02(-0.07%) |
Jul 15, 2019 | 24.44 | 24.52 | 23.82 | 24.03 | 132,665 | -0.28(-1.14%) |
Jul 12, 2019 | 24.06 | 24.45 | 23.96 | 24.31 | 125,475 | +0.33(+1.38%) |
Jul 11, 2019 | 24.02 | 24.08 | 23.51 | 23.98 | 118,158 | -0.07(-0.30%) |
Jul 10, 2019 | 24.14 | 24.20 | 23.76 | 24.05 | 128,442 | +0.04(+0.15%) |
Jul 09, 2019 | 24.11 | 24.11 | 23.78 | 24.02 | 95,482 | -0.20(-0.81%) |
Jul 08, 2019 | 24.27 | 24.34 | 24.13 | 24.21 | 94,260 | -0.11(-0.44%) |
Jul 05, 2019 | 24.08 | 24.35 | 23.81 | 24.32 | 78,043 | +0.19(+0.78%) |
Jul 03, 2019 | 23.91 | 24.19 | 23.74 | 24.13 | 62,121 | +0.29(+1.20%) |
Jul 02, 2019 | 24.38 | 24.47 | 23.53 | 23.85 | 155,017 | -0.44(-1.80%) |
Jul 01, 2019 | 24.29 | 24.77 | 24.03 | 24.28 | 150,992 | -0.01(-0.04%) |
Jun 28, 2019 | 23.99 | 24.52 | 23.97 | 24.29 | 842,672 | +0.29(+1.23%) |
Jun 27, 2019 | 24.03 | 24.46 | 23.72 | 24.00 | 152,002 | -0.22(-0.91%) |
Jun 26, 2019 | 24.34 | 24.58 | 24.18 | 24.22 | 127,429 | -0.21(-0.87%) |
Jun 25, 2019 | 23.90 | 24.55 | 23.77 | 24.43 | 128,767 | +0.50(+2.07%) |
Jun 24, 2019 | 24.45 | 24.57 | 23.79 | 23.94 | 137,032 | -0.59(-2.42%) |
Jun 21, 2019 | 24.62 | 24.86 | 24.17 | 24.53 | 276,910 | -0.18(-0.72%) |
Jun 20, 2019 | 24.89 | 24.99 | 24.56 | 24.71 | 133,228 | -0.05(-0.21%) |
Jun 19, 2019 | 24.79 | 24.79 | 24.46 | 24.76 | 94,103 | -0.08(-0.32%) |
Jun 18, 2019 | 24.35 | 25.02 | 24.35 | 24.84 | 64,418 | +0.51(+2.11%) |
Jun 17, 2019 | 24.29 | 24.54 | 24.11 | 24.33 | 112,588 | -0.01(-0.04%) |
Jun 14, 2019 | 24.28 | 24.41 | 24.07 | 24.34 | 97,381 | +0.00(+0.00%) |
Jun 13, 2019 | 24.03 | 24.48 | 24.03 | 24.34 | 115,448 | +0.39(+1.63%) |
Jun 12, 2019 | 24.24 | 24.24 | 23.79 | 23.95 | 81,139 | -0.31(-1.28%) |
Jun 11, 2019 | 24.22 | 24.57 | 24.08 | 24.26 | 155,556 | +0.17(+0.70%) |
Jun 10, 2019 | 23.63 | 24.12 | 23.63 | 24.09 | 167,609 | +0.43(+1.84%) |
Jun 07, 2019 | 23.43 | 23.69 | 23.12 | 23.65 | 221,393 | +0.20(+0.83%) |
Jun 06, 2019 | 24.21 | 24.87 | 23.44 | 23.46 | 208,086 | -0.87(-3.57%) |
Jun 05, 2019 | 24.62 | 24.82 | 24.20 | 24.33 | 132,210 | -0.19(-0.76%) |
Jun 04, 2019 | 23.97 | 24.57 | 23.95 | 24.51 | 279,783 | +0.76(+3.21%) |