Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.94 | 13.78 | 12.87 | 13.59 | 837,900 | +0.47(+3.58%) |
May 28, 2020 | 12.98 | 13.32 | 12.83 | 13.12 | 611,675 | +0.14(+1.08%) |
May 27, 2020 | 13.21 | 13.25 | 12.81 | 12.98 | 1,131,570 | -0.37(-2.77%) |
May 26, 2020 | 13.40 | 13.49 | 13.10 | 13.35 | 1,222,277 | +0.23(+1.75%) |
May 22, 2020 | 12.99 | 13.13 | 12.66 | 13.12 | 623,700 | -0.14(-1.06%) |
May 21, 2020 | 13.39 | 13.40 | 13.08 | 13.26 | 750,812 | +0.18(+1.38%) |
May 20, 2020 | 12.92 | 13.17 | 12.87 | 13.08 | 2,400,329 | +0.44(+3.48%) |
May 19, 2020 | 12.77 | 12.84 | 12.51 | 12.64 | 968,307 | -0.11(-0.86%) |
May 18, 2020 | 12.62 | 12.92 | 12.51 | 12.75 | 1,311,606 | +0.82(+6.87%) |
May 15, 2020 | 11.77 | 11.97 | 11.62 | 11.93 | 907,200 | +0.39(+3.38%) |
May 14, 2020 | 11.17 | 11.65 | 11.11 | 11.54 | 855,627 | +0.44(+3.96%) |
May 13, 2020 | 11.30 | 11.41 | 10.97 | 11.10 | 826,655 | -0.11(-0.98%) |
May 12, 2020 | 11.42 | 11.44 | 11.16 | 11.21 | 673,495 | -0.19(-1.67%) |
May 11, 2020 | 11.56 | 11.60 | 11.21 | 11.40 | 1,266,377 | -0.22(-1.89%) |
May 08, 2020 | 11.40 | 11.70 | 11.13 | 11.62 | 907,900 | +0.60(+5.44%) |
May 07, 2020 | 11.67 | 11.70 | 10.93 | 11.02 | 1,547,079 | -0.23(-2.04%) |
May 06, 2020 | 11.43 | 11.49 | 11.02 | 11.25 | 1,744,315 | -0.40(-3.43%) |
May 05, 2020 | 11.20 | 11.68 | 11.19 | 11.65 | 2,503,372 | +0.84(+7.77%) |
May 04, 2020 | 10.28 | 10.81 | 10.23 | 10.81 | 1,748,252 | +0.38(+3.64%) |
May 01, 2020 | 10.47 | 10.54 | 10.22 | 10.43 | 1,341,500 | -0.23(-2.16%) |
Apr 30, 2020 | 10.40 | 10.71 | 9.910 | 10.66 | 2,335,144 | +0.73(+7.35%) |
Apr 29, 2020 | 9.950 | 10.17 | 9.830 | 9.930 | 2,932,209 | +0.32(+3.33%) |
Apr 28, 2020 | 9.770 | 9.920 | 9.510 | 9.610 | 2,987,761 | -0.25(-2.54%) |
Apr 27, 2020 | 9.660 | 9.860 | 9.500 | 9.860 | 4,496,094 | -0.49(-4.73%) |
Apr 24, 2020 | 10.61 | 10.65 | 10.16 | 10.35 | 3,795,500 | -0.22(-2.08%) |
Apr 23, 2020 | 10.97 | 11.13 | 10.27 | 10.57 | 4,337,000 | +0.22(+2.13%) |
Apr 22, 2020 | 10.92 | 11.20 | 10.31 | 10.35 | 4,770,079 | +0.21(+2.07%) |
Apr 21, 2020 | 11.95 | 11.95 | 9.820 | 10.14 | 5,066,094 | -2.20(-17.83%) |
Apr 20, 2020 | 12.20 | 12.57 | 12.00 | 12.34 | 2,032,177 | -0.32(-2.53%) |
Apr 17, 2020 | 12.50 | 12.87 | 12.37 | 12.66 | 361,300 | -0.08(-0.63%) |
Apr 16, 2020 | 12.85 | 12.94 | 12.30 | 12.74 | 508,144 | -0.11(-0.86%) |
Apr 15, 2020 | 13.14 | 13.21 | 12.71 | 12.85 | 382,238 | -0.71(-5.24%) |
Apr 14, 2020 | 13.52 | 13.70 | 13.29 | 13.56 | 333,444 | -0.03(-0.22%) |
Apr 13, 2020 | 13.40 | 13.61 | 13.35 | 13.59 | 245,029 | +0.63(+4.86%) |
Apr 09, 2020 | 13.13 | 13.84 | 12.90 | 12.96 | 348,600 | -0.10(-0.77%) |
Apr 08, 2020 | 12.99 | 13.30 | 12.93 | 13.06 | 266,280 | +0.05(+0.38%) |
Apr 07, 2020 | 13.36 | 13.38 | 12.78 | 13.01 | 303,645 | -0.08(-0.60%) |
Apr 06, 2020 | 13.07 | 13.20 | 12.84 | 13.09 | 196,356 | +0.04(+0.30%) |
Apr 03, 2020 | 12.96 | 13.19 | 12.51 | 13.05 | 224,100 | +0.87(+7.14%) |
Apr 02, 2020 | 12.12 | 12.68 | 11.90 | 12.18 | 522,151 | +0.23(+1.92%) |
Apr 01, 2020 | 12.24 | 12.30 | 11.83 | 11.95 | 314,984 | -0.32(-2.61%) |
Mar 31, 2020 | 12.60 | 12.73 | 12.18 | 12.27 | 370,250 | -0.11(-0.89%) |
Mar 30, 2020 | 12.20 | 13.28 | 11.97 | 12.38 | 368,873 | -0.09(-0.72%) |
Mar 27, 2020 | 12.61 | 12.61 | 12.25 | 12.47 | 133,500 | -0.01(-0.08%) |
Mar 26, 2020 | 14.00 | 14.59 | 12.20 | 12.48 | 210,214 | -2.22(-15.10%) |
Mar 25, 2020 | 12.75 | 14.70 | 12.25 | 14.70 | 204,598 | +1.70(+13.08%) |
Mar 24, 2020 | 12.60 | 13.00 | 12.08 | 13.00 | 152,960 | +1.39(+11.97%) |
Mar 23, 2020 | 12.56 | 12.56 | 11.30 | 11.61 | 145,813 | -0.95(-7.56%) |
Mar 20, 2020 | 12.24 | 12.56 | 11.40 | 12.56 | 160,200 | +0.32(+2.62%) |
Mar 19, 2020 | 11.99 | 12.60 | 11.78 | 12.24 | 305,307 | +0.92(+8.12%) |
Mar 18, 2020 | 13.00 | 13.00 | 11.05 | 11.32 | 176,027 | -1.89(-14.31%) |
Mar 17, 2020 | 13.85 | 14.00 | 13.10 | 13.21 | 128,353 | -0.89(-6.31%) |
Mar 16, 2020 | 13.93 | 14.20 | 13.10 | 14.10 | 360,134 | -0.60(-4.08%) |
Mar 13, 2020 | 14.35 | 14.92 | 13.98 | 14.70 | 299,400 | +0.24(+1.66%) |
Mar 12, 2020 | 14.00 | 14.54 | 13.59 | 14.46 | 229,859 | +0.12(+0.84%) |
Mar 11, 2020 | 14.55 | 14.67 | 14.20 | 14.34 | 128,723 | -0.91(-5.97%) |
Mar 10, 2020 | 14.56 | 15.25 | 14.25 | 15.25 | 142,321 | +1.56(+11.40%) |
Mar 09, 2020 | 15.35 | 15.35 | 13.45 | 13.69 | 311,273 | -3.37(-19.75%) |
Mar 06, 2020 | 17.82 | 17.82 | 16.87 | 17.06 | 46,800 | -1.37(-7.43%) |
Mar 05, 2020 | 18.78 | 18.82 | 18.32 | 18.43 | 40,133 | -0.42(-2.23%) |
Mar 04, 2020 | 19.15 | 19.30 | 18.70 | 18.85 | 49,998 | -0.02(-0.11%) |
Mar 03, 2020 | 19.01 | 19.31 | 18.56 | 18.87 | 53,934 | -0.03(-0.16%) |
Mar 02, 2020 | 18.45 | 18.91 | 18.30 | 18.90 | 44,701 | +0.75(+4.13%) |
Feb 28, 2020 | 18.09 | 18.15 | 17.71 | 18.15 | 28,100 | -0.58(-3.10%) |
Feb 27, 2020 | 18.58 | 19.02 | 18.43 | 18.73 | 28,255 | -0.58(-3.00%) |
Feb 26, 2020 | 19.60 | 19.87 | 19.19 | 19.31 | 9,099 | -0.38(-1.93%) |
Feb 25, 2020 | 20.28 | 20.28 | 19.66 | 19.69 | 14,684 | -0.64(-3.15%) |
Feb 24, 2020 | 20.08 | 20.39 | 20.01 | 20.33 | 67,994 | -0.60(-2.87%) |
Feb 21, 2020 | 20.75 | 20.93 | 20.71 | 20.93 | 6,900 | -0.24(-1.13%) |
Feb 20, 2020 | 21.22 | 21.43 | 21.13 | 21.17 | 10,200 | +0.06(+0.28%) |
Feb 19, 2020 | 21.04 | 21.20 | 20.93 | 21.11 | 13,323 | +0.33(+1.59%) |
Feb 18, 2020 | 20.35 | 20.80 | 20.35 | 20.78 | 14,856 | +0.02(+0.10%) |
Feb 14, 2020 | 20.77 | 20.79 | 20.61 | 20.76 | 11,700 | +0.15(+0.73%) |
Feb 13, 2020 | 20.56 | 20.65 | 20.47 | 20.61 | 15,487 | +0.04(+0.19%) |
Feb 12, 2020 | 20.58 | 20.59 | 20.56 | 20.57 | 3,374 | +0.44(+2.19%) |
Feb 11, 2020 | 20.28 | 20.28 | 20.04 | 20.13 | 7,868 | +0.17(+0.85%) |
Feb 10, 2020 | 20.03 | 20.13 | 19.90 | 19.96 | 8,245 | -0.24(-1.19%) |
Feb 07, 2020 | 20.17 | 20.34 | 20.10 | 20.20 | 30,000 | -0.17(-0.83%) |
Feb 06, 2020 | 20.15 | 20.39 | 20.05 | 20.37 | 40,452 | +0.13(+0.64%) |
Feb 05, 2020 | 20.24 | 20.43 | 20.04 | 20.24 | 37,187 | +0.48(+2.43%) |
Feb 04, 2020 | 20.13 | 20.15 | 19.74 | 19.76 | 39,015 | -0.08(-0.38%) |
Feb 03, 2020 | 20.16 | 20.25 | 19.80 | 19.84 | 43,377 | -0.47(-2.34%) |
Jan 31, 2020 | 20.33 | 20.46 | 20.06 | 20.31 | 26,900 | -0.28(-1.36%) |
Jan 30, 2020 | 20.33 | 20.59 | 20.22 | 20.59 | 26,348 | -0.08(-0.39%) |
Jan 29, 2020 | 20.85 | 20.85 | 20.52 | 20.67 | 11,681 | -0.08(-0.39%) |
Jan 28, 2020 | 20.62 | 20.86 | 20.60 | 20.75 | 6,812 | +0.24(+1.17%) |
Jan 27, 2020 | 20.47 | 20.59 | 20.37 | 20.51 | 157,789 | -0.49(-2.32%) |
Jan 24, 2020 | 21.13 | 21.13 | 20.82 | 21.00 | 6,100 | -0.46(-2.16%) |
Jan 23, 2020 | 21.31 | 21.46 | 21.23 | 21.46 | 5,161 | -0.40(-1.83%) |
Jan 22, 2020 | 22.02 | 22.02 | 21.84 | 21.86 | 3,108 | -0.52(-2.32%) |
Jan 21, 2020 | 22.25 | 22.50 | 22.25 | 22.38 | 9,503 | -0.06(-0.29%) |
Jan 17, 2020 | 22.42 | 22.46 | 22.41 | 22.44 | 3,600 | +0.04(+0.16%) |
Jan 16, 2020 | 22.21 | 22.47 | 22.21 | 22.41 | 5,387 | +0.14(+0.62%) |
Jan 15, 2020 | 22.36 | 22.40 | 22.09 | 22.27 | 61,586 | -0.16(-0.71%) |
Jan 14, 2020 | 22.43 | 22.43 | 22.39 | 22.43 | 478 | +0.13(+0.58%) |
Jan 13, 2020 | 22.44 | 22.44 | 22.29 | 22.30 | 6,523 | -0.29(-1.26%) |
Jan 10, 2020 | 22.50 | 22.62 | 22.50 | 22.59 | 2,700 | -0.11(-0.51%) |
Jan 09, 2020 | 22.58 | 22.70 | 22.44 | 22.70 | 32,164 | -0.14(-0.61%) |
Jan 08, 2020 | 23.53 | 23.61 | 22.53 | 22.84 | 14,836 | -0.74(-3.13%) |
Jan 07, 2020 | 23.62 | 23.65 | 23.45 | 23.58 | 38,003 | -0.02(-0.09%) |
Jan 06, 2020 | 23.85 | 23.85 | 23.60 | 23.60 | 7,014 | +0.02(+0.08%) |
Jan 03, 2020 | 23.68 | 23.83 | 23.46 | 23.58 | 24,200 | +0.54(+2.34%) |
Jan 02, 2020 | 22.99 | 23.07 | 22.89 | 23.04 | 8,933 | +0.05(+0.22%) |
Dec 31, 2019 | 22.88 | 23.13 | 22.88 | 22.99 | 3,900 | -0.16(-0.70%) |
Dec 30, 2019 | 22.67 | 23.39 | 22.67 | 23.15 | 24,371 | -0.07(-0.32%) |
Dec 27, 2019 | 23.25 | 23.28 | 23.18 | 23.23 | 1,300 | +0.06(+0.24%) |
Dec 26, 2019 | 22.73 | 23.23 | 22.73 | 23.17 | 5,281 | +0.15(+0.63%) |
Dec 24, 2019 | 22.95 | 23.02 | 22.95 | 23.02 | 2,400 | +0.13(+0.59%) |
Dec 23, 2019 | 22.73 | 22.89 | 22.73 | 22.89 | 7,621 | +0.13(+0.57%) |
Dec 20, 2019 | 22.73 | 22.86 | 22.71 | 22.76 | 4,000 | -0.15(-0.65%) |
Dec 19, 2019 | 22.82 | 22.99 | 22.81 | 22.91 | 12,377 | +0.08(+0.35%) |
Dec 18, 2019 | 22.55 | 22.89 | 22.55 | 22.83 | 4,926 | +0.03(+0.13%) |
Dec 17, 2019 | 22.50 | 22.93 | 22.44 | 22.80 | 16,775 | +0.15(+0.67%) |
Dec 16, 2019 | 22.34 | 22.69 | 22.34 | 22.65 | 4,239 | +0.20(+0.88%) |
Dec 13, 2019 | 22.37 | 22.52 | 22.37 | 22.45 | 2,100 | +0.11(+0.47%) |
Dec 12, 2019 | 22.44 | 22.44 | 22.34 | 22.34 | 798 | +0.16(+0.74%) |
Dec 11, 2019 | 22.21 | 22.32 | 22.07 | 22.18 | 3,624 | -0.15(-0.67%) |
Dec 10, 2019 | 22.35 | 22.38 | 22.28 | 22.33 | 1,648 | +0.12(+0.54%) |
Dec 09, 2019 | 22.08 | 22.22 | 22.08 | 22.21 | 6,864 | +0.06(+0.27%) |
Dec 06, 2019 | 21.83 | 22.43 | 21.83 | 22.15 | 10,700 | +0.17(+0.77%) |
Dec 05, 2019 | 22.07 | 22.14 | 21.91 | 21.98 | 1,927 | +0.02(+0.09%) |
Dec 04, 2019 | 21.82 | 22.05 | 21.82 | 21.96 | 14,018 | +0.62(+2.89%) |
Dec 03, 2019 | 21.13 | 21.43 | 21.10 | 21.34 | 9,832 | +0.14(+0.68%) |
Dec 02, 2019 | 21.29 | 21.41 | 21.20 | 21.20 | 1,901 | +0.10(+0.47%) |
Nov 29, 2019 | 21.39 | 21.44 | 21.03 | 21.10 | 3,300 | -0.85(-3.87%) |
Nov 27, 2019 | 21.92 | 22.00 | 21.70 | 21.95 | 23,900 | -0.08(-0.36%) |
Nov 26, 2019 | 22.00 | 22.03 | 21.84 | 22.03 | 10,744 | +0.19(+0.85%) |
Nov 25, 2019 | 21.65 | 21.90 | 21.61 | 21.84 | 5,831 | +0.11(+0.48%) |
Nov 22, 2019 | 21.91 | 21.91 | 21.60 | 21.74 | 3,900 | -0.15(-0.69%) |
Nov 21, 2019 | 21.65 | 21.89 | 21.65 | 21.89 | 2,834 | +0.43(+2.00%) |
Nov 20, 2019 | 21.02 | 21.50 | 21.02 | 21.46 | 8,616 | +0.53(+2.53%) |
Nov 19, 2019 | 21.11 | 21.11 | 20.86 | 20.93 | 8,646 | -0.44(-2.06%) |
Nov 18, 2019 | 21.50 | 21.54 | 21.37 | 21.37 | 2,915 | -0.34(-1.56%) |
Nov 15, 2019 | 21.51 | 21.80 | 21.51 | 21.71 | 2,300 | +0.26(+1.19%) |
Nov 14, 2019 | 21.69 | 21.70 | 21.45 | 21.45 | 1,114 | -0.13(-0.62%) |
Nov 13, 2019 | 21.54 | 21.62 | 21.47 | 21.59 | 51,750 | +0.14(+0.64%) |
Nov 12, 2019 | 21.55 | 21.62 | 21.45 | 21.45 | 5,057 | -0.02(-0.09%) |
Nov 11, 2019 | 21.52 | 21.56 | 21.44 | 21.47 | 14,374 | -0.08(-0.35%) |
Nov 08, 2019 | 21.01 | 21.55 | 21.01 | 21.55 | 1,200 | +0.16(+0.77%) |
Nov 07, 2019 | 21.41 | 21.55 | 21.36 | 21.38 | 2,629 | +0.18(+0.85%) |
Nov 06, 2019 | 21.62 | 21.65 | 21.11 | 21.20 | 6,558 | -0.30(-1.42%) |
Nov 05, 2019 | 21.50 | 21.51 | 21.47 | 21.50 | 2,516 | +0.15(+0.73%) |
Nov 04, 2019 | 20.86 | 21.54 | 20.86 | 21.35 | 9,406 | +0.36(+1.72%) |
Nov 01, 2019 | 20.43 | 21.13 | 20.43 | 20.99 | 6,700 | +0.47(+2.29%) |
Oct 31, 2019 | 20.51 | 20.63 | 20.40 | 20.52 | 6,132 | -0.17(-0.82%) |
Oct 30, 2019 | 20.82 | 20.92 | 20.67 | 20.69 | 3,265 | -0.41(-1.97%) |
Oct 29, 2019 | 20.84 | 21.22 | 20.84 | 21.11 | 1,934 | -0.05(-0.26%) |
Oct 28, 2019 | 21.48 | 21.48 | 21.04 | 21.16 | 6,786 | -0.14(-0.66%) |
Oct 25, 2019 | 21.11 | 21.30 | 20.95 | 21.30 | 4,800 | +0.12(+0.59%) |
Oct 24, 2019 | 21.15 | 21.24 | 21.08 | 21.18 | 12,608 | +0.11(+0.50%) |
Oct 23, 2019 | 20.57 | 21.08 | 20.57 | 21.07 | 18,038 | +0.55(+2.68%) |
Oct 22, 2019 | 20.56 | 20.70 | 20.48 | 20.52 | 2,964 | +0.16(+0.81%) |
Oct 21, 2019 | 20.11 | 20.36 | 20.10 | 20.36 | 1,723 | +0.06(+0.30%) |
Oct 18, 2019 | 20.48 | 20.50 | 20.25 | 20.30 | 1,100 | -0.20(-0.96%) |
Oct 17, 2019 | 20.11 | 20.50 | 20.11 | 20.49 | 2,171 | +0.22(+1.10%) |
Oct 16, 2019 | 20.22 | 20.34 | 20.22 | 20.27 | 1,317 | +0.12(+0.61%) |
Oct 15, 2019 | 20.27 | 20.38 | 20.14 | 20.15 | 5,533 | -0.22(-1.10%) |
Oct 14, 2019 | 20.24 | 20.40 | 20.23 | 20.37 | 5,101 | -0.36(-1.73%) |
Oct 11, 2019 | 20.39 | 20.79 | 20.39 | 20.73 | 12,500 | +0.46(+2.24%) |
Oct 10, 2019 | 20.14 | 20.29 | 19.98 | 20.27 | 1,189 | +0.36(+1.83%) |
Oct 09, 2019 | 20.00 | 20.05 | 19.91 | 19.91 | 585 | +0.10(+0.50%) |
Oct 08, 2019 | 19.78 | 19.84 | 19.65 | 19.81 | 5,380 | -0.17(-0.83%) |
Oct 07, 2019 | 20.02 | 20.21 | 19.87 | 19.98 | 6,745 | +0.10(+0.52%) |
Oct 04, 2019 | 19.90 | 20.03 | 19.63 | 19.87 | 6,400 | +0.21(+1.08%) |
Oct 03, 2019 | 19.53 | 19.73 | 19.23 | 19.66 | 7,686 | -0.09(-0.46%) |
Oct 02, 2019 | 19.98 | 19.98 | 19.56 | 19.75 | 10,769 | -0.32(-1.59%) |
Oct 01, 2019 | 20.18 | 20.18 | 19.90 | 20.07 | 6,837 | -0.11(-0.56%) |
Sep 30, 2019 | 20.48 | 20.59 | 20.14 | 20.18 | 2,858 | -0.54(-2.58%) |
Sep 27, 2019 | 20.60 | 20.84 | 20.60 | 20.72 | 8,500 | -0.19(-0.92%) |
Sep 26, 2019 | 20.70 | 20.91 | 20.70 | 20.91 | 795 | -0.03(-0.14%) |
Sep 25, 2019 | 20.73 | 20.94 | 20.65 | 20.94 | 16,857 | -0.10(-0.48%) |
Sep 24, 2019 | 21.48 | 21.48 | 21.04 | 21.04 | 3,417 | -0.51(-2.37%) |
Sep 23, 2019 | 21.43 | 21.60 | 21.34 | 21.55 | 4,542 | -0.01(-0.05%) |
Sep 20, 2019 | 21.61 | 21.67 | 21.50 | 21.56 | 14,100 | +0.09(+0.42%) |
Sep 19, 2019 | 21.43 | 21.55 | 21.41 | 21.47 | 3,488 | +0.20(+0.94%) |
Sep 18, 2019 | 21.33 | 21.53 | 21.16 | 21.27 | 22,496 | -0.16(-0.75%) |
Sep 17, 2019 | 22.22 | 22.22 | 21.35 | 21.43 | 27,679 | -0.76(-3.42%) |
Sep 16, 2019 | 21.85 | 22.50 | 21.78 | 22.19 | 191,981 | +1.70(+8.31%) |
Sep 13, 2019 | 20.56 | 20.57 | 20.45 | 20.49 | 4,300 | -0.09(-0.45%) |
Sep 12, 2019 | 20.32 | 20.62 | 20.28 | 20.58 | 5,858 | -0.36(-1.72%) |
Sep 11, 2019 | 21.40 | 21.48 | 20.72 | 20.94 | 7,217 | -0.34(-1.60%) |
Sep 10, 2019 | 21.53 | 21.70 | 21.23 | 21.28 | 9,267 | -0.14(-0.65%) |
Sep 09, 2019 | 21.27 | 21.50 | 21.27 | 21.42 | 12,752 | +0.42(+2.02%) |
Sep 06, 2019 | 20.48 | 21.06 | 20.44 | 21.00 | 5,200 | +0.12(+0.58%) |
Sep 05, 2019 | 21.05 | 21.29 | 20.65 | 20.88 | 7,189 | +0.01(+0.06%) |
Sep 04, 2019 | 20.53 | 20.95 | 20.53 | 20.86 | 4,181 | +0.78(+3.87%) |
Sep 03, 2019 | 19.81 | 20.13 | 19.74 | 20.09 | 2,625 | -0.25(-1.25%) |
Aug 30, 2019 | 20.78 | 20.78 | 20.19 | 20.34 | 7,800 | -0.51(-2.45%) |
Aug 29, 2019 | 20.69 | 20.90 | 20.69 | 20.85 | 11,046 | +0.14(+0.68%) |
Aug 28, 2019 | 20.80 | 20.92 | 20.65 | 20.71 | 26,636 | +0.28(+1.37%) |
Aug 27, 2019 | 20.20 | 20.43 | 20.10 | 20.43 | 1,191 | +0.38(+1.90%) |
Aug 26, 2019 | 20.40 | 20.46 | 19.99 | 20.05 | 8,361 | -0.05(-0.23%) |
Aug 23, 2019 | 20.09 | 20.18 | 19.87 | 20.10 | 3,600 | -0.44(-2.15%) |
Aug 22, 2019 | 20.77 | 20.81 | 20.44 | 20.54 | 3,772 | -0.17(-0.83%) |
Aug 21, 2019 | 21.05 | 21.05 | 20.71 | 20.71 | 805 | +0.01(+0.07%) |
Aug 20, 2019 | 20.64 | 20.70 | 20.64 | 20.70 | 1,707 | +0.04(+0.17%) |
Aug 19, 2019 | 20.62 | 20.70 | 20.48 | 20.66 | 16,831 | +0.39(+1.92%) |
Aug 16, 2019 | 20.27 | 20.36 | 20.22 | 20.27 | 5,500 | +0.10(+0.50%) |
Aug 15, 2019 | 20.10 | 20.35 | 20.10 | 20.17 | 5,548 | -0.33(-1.61%) |
Aug 14, 2019 | 20.51 | 20.59 | 20.00 | 20.50 | 16,312 | -0.85(-3.98%) |
Aug 13, 2019 | 20.99 | 21.35 | 20.30 | 21.35 | 17,546 | +1.07(+5.28%) |
Aug 12, 2019 | 20.33 | 20.33 | 20.21 | 20.28 | 3,852 | +0.07(+0.37%) |
Aug 09, 2019 | 20.10 | 20.43 | 20.10 | 20.21 | 5,200 | +0.45(+2.28%) |
Aug 08, 2019 | 19.53 | 19.76 | 19.47 | 19.75 | 10,498 | +0.13(+0.68%) |
Aug 07, 2019 | 19.60 | 19.79 | 19.16 | 19.62 | 84,827 | -0.57(-2.85%) |
Aug 06, 2019 | 20.65 | 20.66 | 20.13 | 20.19 | 7,870 | -0.40(-1.92%) |
Aug 05, 2019 | 20.57 | 20.75 | 20.53 | 20.59 | 6,141 | -0.23(-1.10%) |
Aug 02, 2019 | 20.98 | 21.04 | 20.82 | 20.82 | 12,400 | +0.25(+1.22%) |
Aug 01, 2019 | 21.50 | 21.50 | 20.32 | 20.57 | 61,146 | -1.20(-5.51%) |
Jul 31, 2019 | 22.00 | 22.04 | 21.77 | 21.77 | 1,792 | -0.13(-0.59%) |
Jul 30, 2019 | 21.53 | 21.90 | 21.51 | 21.90 | 7,911 | +0.39(+1.81%) |
Jul 29, 2019 | 21.46 | 21.51 | 21.16 | 21.51 | 4,366 | +0.22(+1.04%) |
Jul 26, 2019 | 21.23 | 21.32 | 21.14 | 21.29 | 8,200 | +0.14(+0.67%) |
Jul 25, 2019 | 21.34 | 21.34 | 21.15 | 21.15 | 5,185 | +0.08(+0.36%) |
Jul 24, 2019 | 21.45 | 21.68 | 21.00 | 21.07 | 4,097 | -0.45(-2.09%) |
Jul 23, 2019 | 21.23 | 21.52 | 21.16 | 21.52 | 3,065 | +0.24(+1.13%) |
Jul 22, 2019 | 21.22 | 21.28 | 21.13 | 21.28 | 8,632 | +0.00(+0.01%) |
Jul 19, 2019 | 20.96 | 21.28 | 20.96 | 21.28 | 3,600 | +0.32(+1.51%) |
Jul 18, 2019 | 21.34 | 21.40 | 20.71 | 20.96 | 31,231 | -0.37(-1.73%) |
Jul 17, 2019 | 21.76 | 21.77 | 21.33 | 21.33 | 9,107 | -0.42(-1.91%) |
Jul 16, 2019 | 22.37 | 22.37 | 21.40 | 21.75 | 3,211 | -0.45(-2.05%) |
Jul 15, 2019 | 22.67 | 22.67 | 22.20 | 22.20 | 14,900 | -0.31(-1.38%) |
Jul 12, 2019 | 22.53 | 22.61 | 22.51 | 22.51 | 4,600 | -0.04(-0.20%) |
Jul 11, 2019 | 22.58 | 22.68 | 22.44 | 22.55 | 24,960 | +0.05(+0.24%) |
Jul 10, 2019 | 22.25 | 22.63 | 22.15 | 22.50 | 13,192 | +0.71(+3.26%) |
Jul 09, 2019 | 21.71 | 21.79 | 21.71 | 21.79 | 4,480 | +0.23(+1.07%) |
Jul 08, 2019 | 21.67 | 21.90 | 21.55 | 21.56 | 7,673 | -0.07(-0.32%) |
Jul 05, 2019 | 21.45 | 21.70 | 21.45 | 21.63 | 12,500 | +0.27(+1.24%) |
Jul 03, 2019 | 21.38 | 21.39 | 21.19 | 21.36 | 5,400 | +0.16(+0.78%) |
Jul 02, 2019 | 21.98 | 21.98 | 21.04 | 21.20 | 72,486 | -0.89(-4.03%) |
Jul 01, 2019 | 22.30 | 22.32 | 21.94 | 22.09 | 7,948 | +0.44(+2.05%) |
Jun 28, 2019 | 22.15 | 22.15 | 21.63 | 21.65 | 5,600 | -0.40(-1.83%) |
Jun 27, 2019 | 22.08 | 22.15 | 22.04 | 22.05 | 5,789 | -0.03(-0.14%) |
Jun 26, 2019 | 21.75 | 22.25 | 21.75 | 22.08 | 12,576 | +0.48(+2.20%) |
Jun 25, 2019 | 21.73 | 21.78 | 21.58 | 21.60 | 6,307 | +0.00(+0.02%) |
Jun 24, 2019 | 21.48 | 21.60 | 21.29 | 21.60 | 3,958 | +0.10(+0.47%) |
Jun 21, 2019 | 21.41 | 21.53 | 21.41 | 21.50 | 13,700 | +0.12(+0.56%) |
Jun 20, 2019 | 21.10 | 21.38 | 20.99 | 21.38 | 14,989 | +0.86(+4.22%) |
Jun 19, 2019 | 20.23 | 20.52 | 20.23 | 20.52 | 5,598 | +0.10(+0.47%) |
Jun 18, 2019 | 20.06 | 20.51 | 20.00 | 20.42 | 8,026 | +0.68(+3.44%) |
Jun 17, 2019 | 19.86 | 20.00 | 19.74 | 19.74 | 3,794 | -0.27(-1.37%) |
Jun 14, 2019 | 20.01 | 20.14 | 19.90 | 20.01 | 10,700 | +0.15(+0.74%) |
Jun 13, 2019 | 19.98 | 20.13 | 19.82 | 19.87 | 9,366 | +0.37(+1.91%) |
Jun 12, 2019 | 19.93 | 20.30 | 19.49 | 19.50 | 13,157 | -0.75(-3.73%) |
Jun 11, 2019 | 20.40 | 20.43 | 20.22 | 20.25 | 7,423 | +0.02(+0.11%) |
Jun 10, 2019 | 20.39 | 20.47 | 20.22 | 20.23 | 6,163 | -0.15(-0.73%) |
Jun 07, 2019 | 20.20 | 20.42 | 20.13 | 20.38 | 8,300 | +0.32(+1.61%) |
Jun 06, 2019 | 19.49 | 20.05 | 19.45 | 20.05 | 9,182 | +0.54(+2.78%) |
Jun 05, 2019 | 19.92 | 19.95 | 19.18 | 19.51 | 18,378 | -0.70(-3.45%) |
Jun 04, 2019 | 19.90 | 20.21 | 19.90 | 20.21 | 10,600 | +0.29(+1.46%) |