Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.51 | 22.67 | 22.32 | 22.57 | 1,199,928 | -0.70(-3.02%) |
May 28, 2020 | 23.26 | 23.46 | 23.19 | 23.27 | 4,384,039 | +0.25(+1.09%) |
May 27, 2020 | 22.92 | 23.12 | 22.81 | 23.02 | 2,657,260 | +0.50(+2.23%) |
May 26, 2020 | 22.03 | 22.54 | 22.01 | 22.52 | 4,550,081 | +2.06(+10.08%) |
May 22, 2020 | 20.50 | 20.54 | 20.30 | 20.46 | 819,072 | -0.10(-0.51%) |
May 21, 2020 | 20.66 | 20.79 | 20.48 | 20.56 | 702,582 | -0.33(-1.58%) |
May 20, 2020 | 20.84 | 21.03 | 20.77 | 20.89 | 696,347 | +0.36(+1.73%) |
May 19, 2020 | 20.67 | 20.76 | 20.51 | 20.54 | 1,127,932 | -0.15(-0.71%) |
May 18, 2020 | 20.36 | 20.76 | 20.32 | 20.68 | 1,047,365 | +0.81(+4.05%) |
May 15, 2020 | 19.66 | 19.90 | 19.66 | 19.88 | 707,816 | +0.23(+1.19%) |
May 14, 2020 | 19.38 | 19.66 | 19.09 | 19.64 | 1,329,076 | -0.33(-1.65%) |
May 13, 2020 | 20.41 | 20.41 | 19.70 | 19.97 | 1,782,305 | +0.29(+1.50%) |
May 12, 2020 | 20.18 | 20.20 | 19.60 | 19.68 | 1,212,051 | -1.10(-5.30%) |
May 11, 2020 | 20.85 | 20.90 | 20.66 | 20.78 | 1,459,343 | +0.01(+0.04%) |
May 08, 2020 | 20.58 | 20.77 | 20.52 | 20.77 | 695,582 | +1.02(+5.18%) |
May 07, 2020 | 19.69 | 19.90 | 19.69 | 19.75 | 553,730 | -0.05(-0.26%) |
May 06, 2020 | 19.95 | 20.01 | 19.78 | 19.80 | 396,629 | -0.02(-0.09%) |
May 05, 2020 | 19.95 | 20.01 | 19.79 | 19.82 | 484,757 | +0.14(+0.70%) |
May 04, 2020 | 19.58 | 19.76 | 19.46 | 19.68 | 634,219 | -0.20(-1.00%) |
May 01, 2020 | 19.86 | 20.01 | 19.78 | 19.88 | 847,001 | -0.96(-4.62%) |
Apr 30, 2020 | 21.16 | 21.16 | 20.62 | 20.84 | 1,164,255 | +0.14(+0.67%) |
Apr 29, 2020 | 20.57 | 20.96 | 20.57 | 20.70 | 773,615 | +0.49(+2.40%) |
Apr 28, 2020 | 20.41 | 20.58 | 20.21 | 20.21 | 907,530 | -0.21(-1.02%) |
Apr 27, 2020 | 20.32 | 20.45 | 20.23 | 20.42 | 1,466,656 | +0.73(+3.70%) |
Apr 24, 2020 | 19.72 | 19.79 | 19.47 | 19.69 | 1,109,562 | +0.22(+1.11%) |
Apr 23, 2020 | 19.55 | 19.77 | 19.47 | 19.48 | 1,226,928 | +0.54(+2.84%) |
Apr 22, 2020 | 19.07 | 19.08 | 18.81 | 18.94 | 610,146 | +0.07(+0.37%) |
Apr 21, 2020 | 19.05 | 19.17 | 18.86 | 18.87 | 1,098,808 | -0.48(-2.46%) |
Apr 20, 2020 | 19.43 | 19.56 | 19.22 | 19.35 | 998,853 | -0.26(-1.33%) |
Apr 17, 2020 | 19.52 | 19.69 | 19.37 | 19.61 | 1,258,096 | +1.40(+7.71%) |
Apr 16, 2020 | 18.33 | 18.33 | 17.99 | 18.20 | 1,070,519 | -0.35(-1.87%) |
Apr 15, 2020 | 18.97 | 18.97 | 18.50 | 18.55 | 1,290,920 | -0.55(-2.86%) |
Apr 14, 2020 | 19.33 | 19.41 | 19.01 | 19.10 | 992,851 | +0.11(+0.59%) |
Apr 13, 2020 | 19.18 | 19.24 | 18.85 | 18.98 | 786,256 | -0.36(-1.88%) |
Apr 09, 2020 | 19.42 | 19.64 | 19.18 | 19.35 | 876,893 | +0.17(+0.90%) |
Apr 08, 2020 | 19.15 | 19.27 | 18.78 | 19.17 | 1,185,878 | +0.37(+1.98%) |
Apr 07, 2020 | 19.54 | 19.69 | 18.79 | 18.80 | 1,438,205 | +0.19(+1.02%) |
Apr 06, 2020 | 18.27 | 18.68 | 18.08 | 18.61 | 1,895,124 | +1.40(+8.16%) |
Apr 03, 2020 | 17.33 | 17.43 | 17.11 | 17.21 | 1,644,146 | -0.88(-4.89%) |
Apr 02, 2020 | 17.98 | 18.19 | 17.70 | 18.09 | 1,400,039 | -0.17(-0.95%) |
Apr 01, 2020 | 18.36 | 18.74 | 18.22 | 18.27 | 1,038,876 | -1.20(-6.14%) |
Mar 31, 2020 | 19.30 | 19.63 | 19.14 | 19.46 | 1,167,755 | -0.82(-4.06%) |
Mar 30, 2020 | 19.98 | 20.29 | 19.84 | 20.28 | 1,239,860 | +0.28(+1.39%) |
Mar 27, 2020 | 19.89 | 20.27 | 19.75 | 20.01 | 763,675 | -0.29(-1.42%) |
Mar 26, 2020 | 19.79 | 20.35 | 19.76 | 20.29 | 1,283,580 | +0.77(+3.95%) |
Mar 25, 2020 | 19.69 | 19.95 | 19.10 | 19.52 | 1,867,270 | +0.89(+4.78%) |
Mar 24, 2020 | 18.91 | 19.09 | 18.13 | 18.63 | 1,890,523 | +1.61(+9.47%) |
Mar 23, 2020 | 17.58 | 17.66 | 16.61 | 17.02 | 2,769,905 | -0.75(-4.24%) |
Mar 20, 2020 | 18.44 | 18.74 | 17.77 | 17.78 | 1,846,688 | -0.34(-1.89%) |
Mar 19, 2020 | 17.80 | 18.43 | 17.80 | 18.12 | 1,439,107 | +0.15(+0.81%) |
Mar 18, 2020 | 17.71 | 18.44 | 17.35 | 17.97 | 1,069,760 | -0.27(-1.46%) |
Mar 17, 2020 | 17.74 | 18.32 | 17.12 | 18.24 | 1,859,941 | +0.87(+5.03%) |
Mar 16, 2020 | 17.36 | 18.09 | 17.31 | 17.36 | 1,717,717 | -1.47(-7.83%) |
Mar 13, 2020 | 19.07 | 19.16 | 18.05 | 18.84 | 2,860,167 | +0.45(+2.47%) |
Mar 12, 2020 | 19.17 | 19.66 | 18.20 | 18.38 | 2,066,999 | -1.81(-8.96%) |
Mar 11, 2020 | 20.48 | 20.65 | 20.04 | 20.19 | 2,546,094 | -0.61(-2.93%) |
Mar 10, 2020 | 20.77 | 20.89 | 20.23 | 20.80 | 3,032,054 | +0.83(+4.16%) |
Mar 09, 2020 | 20.10 | 20.70 | 19.96 | 19.97 | 1,773,886 | -1.52(-7.06%) |
Mar 06, 2020 | 21.43 | 21.64 | 21.31 | 21.49 | 1,029,230 | -0.61(-2.75%) |
Mar 05, 2020 | 21.93 | 22.21 | 21.91 | 22.09 | 1,100,965 | -0.17(-0.77%) |
Mar 04, 2020 | 22.04 | 22.27 | 21.79 | 22.27 | 608,037 | +0.34(+1.56%) |
Mar 03, 2020 | 22.21 | 22.51 | 21.71 | 21.92 | 1,695,224 | -0.32(-1.43%) |
Mar 02, 2020 | 21.90 | 22.25 | 21.67 | 22.24 | 1,127,793 | +0.25(+1.13%) |
Feb 28, 2020 | 21.68 | 22.02 | 21.48 | 21.99 | 1,549,271 | -0.22(-1.00%) |
Feb 27, 2020 | 22.57 | 22.69 | 22.19 | 22.21 | 1,847,376 | -0.36(-1.59%) |
Feb 26, 2020 | 22.69 | 22.87 | 22.46 | 22.57 | 1,550,379 | +0.41(+1.86%) |
Feb 25, 2020 | 22.60 | 22.71 | 22.03 | 22.16 | 1,056,949 | -0.15(-0.69%) |
Feb 24, 2020 | 22.23 | 22.45 | 22.20 | 22.32 | 899,093 | -0.87(-3.73%) |
Feb 21, 2020 | 23.27 | 23.29 | 23.12 | 23.18 | 442,565 | -0.24(-1.02%) |
Feb 20, 2020 | 23.39 | 23.47 | 23.29 | 23.42 | 576,301 | +0.21(+0.92%) |
Feb 19, 2020 | 23.23 | 23.27 | 23.17 | 23.21 | 354,825 | +0.03(+0.11%) |
Feb 18, 2020 | 23.22 | 23.28 | 23.09 | 23.18 | 493,022 | +0.23(+1.01%) |
Feb 14, 2020 | 23.10 | 23.11 | 22.89 | 22.95 | 399,277 | -0.26(-1.11%) |
Feb 13, 2020 | 23.20 | 23.25 | 23.17 | 23.21 | 511,624 | -0.07(-0.29%) |
Feb 12, 2020 | 23.20 | 23.28 | 23.14 | 23.28 | 482,081 | +0.21(+0.89%) |
Feb 11, 2020 | 23.06 | 23.17 | 23.00 | 23.07 | 524,158 | +0.17(+0.75%) |
Feb 10, 2020 | 22.89 | 22.91 | 22.75 | 22.90 | 751,697 | +0.20(+0.87%) |
Feb 07, 2020 | 22.60 | 23.23 | 22.56 | 22.70 | 859,112 | -0.05(-0.23%) |
Feb 06, 2020 | 22.88 | 22.91 | 22.69 | 22.75 | 671,757 | +0.21(+0.91%) |
Feb 05, 2020 | 22.58 | 22.66 | 22.53 | 22.55 | 815,007 | +0.21(+0.92%) |
Feb 04, 2020 | 22.39 | 22.45 | 22.31 | 22.34 | 844,657 | +0.15(+0.69%) |
Feb 03, 2020 | 22.16 | 22.27 | 22.05 | 22.19 | 741,260 | +0.25(+1.13%) |
Jan 31, 2020 | 22.16 | 22.16 | 21.87 | 21.94 | 930,986 | -0.69(-3.07%) |
Jan 30, 2020 | 22.51 | 22.65 | 22.44 | 22.63 | 726,278 | -0.12(-0.53%) |
Jan 29, 2020 | 22.90 | 22.90 | 22.75 | 22.75 | 519,199 | +0.05(+0.23%) |
Jan 28, 2020 | 22.54 | 22.75 | 22.42 | 22.70 | 1,503,008 | +0.03(+0.11%) |
Jan 27, 2020 | 22.76 | 22.83 | 22.64 | 22.68 | 504,527 | -0.37(-1.60%) |
Jan 24, 2020 | 23.25 | 23.30 | 22.97 | 23.05 | 614,668 | -0.45(-1.90%) |
Jan 23, 2020 | 23.56 | 23.56 | 23.33 | 23.49 | 397,857 | -0.03(-0.11%) |
Jan 22, 2020 | 23.62 | 23.64 | 23.50 | 23.52 | 645,525 | -0.13(-0.54%) |
Jan 21, 2020 | 23.70 | 23.79 | 23.58 | 23.65 | 622,104 | -0.16(-0.68%) |
Jan 17, 2020 | 23.79 | 23.82 | 23.73 | 23.81 | 373,608 | +0.12(+0.51%) |
Jan 16, 2020 | 23.61 | 23.69 | 23.54 | 23.69 | 459,094 | +0.03(+0.11%) |
Jan 15, 2020 | 23.72 | 23.76 | 23.63 | 23.66 | 502,448 | -0.23(-0.97%) |
Jan 14, 2020 | 23.96 | 24.01 | 23.88 | 23.89 | 475,391 | -0.14(-0.57%) |
Jan 13, 2020 | 23.84 | 24.04 | 23.78 | 24.03 | 438,667 | +0.27(+1.15%) |
Jan 10, 2020 | 23.99 | 23.99 | 23.73 | 23.76 | 400,794 | -0.27(-1.11%) |
Jan 09, 2020 | 24.15 | 24.15 | 23.96 | 24.02 | 483,873 | -0.09(-0.36%) |
Jan 08, 2020 | 23.99 | 24.19 | 23.99 | 24.11 | 308,303 | -0.07(-0.28%) |
Jan 07, 2020 | 24.33 | 24.33 | 24.15 | 24.18 | 398,775 | +0.14(+0.57%) |
Jan 06, 2020 | 23.76 | 24.05 | 23.76 | 24.04 | 540,261 | -0.07(-0.28%) |
Jan 03, 2020 | 24.21 | 24.32 | 24.07 | 24.11 | 774,169 | -0.44(-1.78%) |
Jan 02, 2020 | 24.51 | 24.55 | 24.39 | 24.55 | 306,672 | +0.28(+1.17%) |
Dec 31, 2019 | 24.20 | 24.29 | 24.15 | 24.26 | 315,618 | +0.03(+0.14%) |
Dec 30, 2019 | 24.28 | 24.40 | 24.20 | 24.23 | 581,766 | -0.27(-1.08%) |
Dec 27, 2019 | 24.63 | 24.63 | 24.47 | 24.49 | 392,626 | +0.07(+0.28%) |
Dec 26, 2019 | 24.42 | 24.44 | 24.37 | 24.43 | 270,852 | +0.08(+0.35%) |
Dec 24, 2019 | 24.30 | 24.35 | 24.25 | 24.34 | 185,447 | -0.14(-0.56%) |
Dec 23, 2019 | 24.37 | 24.48 | 24.36 | 24.48 | 397,799 | -0.08(-0.31%) |
Dec 20, 2019 | 24.60 | 24.68 | 24.52 | 24.55 | 390,441 | -0.04(-0.17%) |
Dec 19, 2019 | 24.58 | 24.63 | 24.53 | 24.60 | 405,450 | -0.09(-0.38%) |
Dec 18, 2019 | 24.68 | 24.74 | 24.65 | 24.69 | 404,288 | -0.09(-0.38%) |
Dec 17, 2019 | 24.84 | 24.84 | 24.75 | 24.78 | 342,472 | -0.14(-0.58%) |
Dec 16, 2019 | 24.89 | 24.95 | 24.88 | 24.93 | 559,500 | +0.11(+0.44%) |
Dec 13, 2019 | 24.88 | 24.96 | 24.73 | 24.82 | 773,700 | +0.22(+0.90%) |
Dec 12, 2019 | 24.30 | 24.60 | 24.21 | 24.60 | 878,889 | +0.09(+0.35%) |
Dec 11, 2019 | 24.51 | 24.57 | 24.43 | 24.51 | 1,533,548 | +0.08(+0.35%) |
Dec 10, 2019 | 24.41 | 24.49 | 24.36 | 24.43 | 443,543 | +0.01(+0.03%) |
Dec 09, 2019 | 24.49 | 24.54 | 24.40 | 24.42 | 397,377 | -0.22(-0.90%) |
Dec 06, 2019 | 24.63 | 24.71 | 24.62 | 24.64 | 586,486 | +0.29(+1.19%) |
Dec 05, 2019 | 24.38 | 24.43 | 24.28 | 24.35 | 455,155 | +0.13(+0.53%) |
Dec 04, 2019 | 24.15 | 24.25 | 24.11 | 24.22 | 523,683 | +0.36(+1.49%) |
Dec 03, 2019 | 23.87 | 23.90 | 23.66 | 23.87 | 1,046,231 | +0.03(+0.11%) |
Dec 02, 2019 | 23.98 | 24.05 | 23.77 | 23.84 | 667,904 | -0.04(-0.18%) |
Nov 29, 2019 | 23.87 | 23.88 | 23.79 | 23.88 | 561,760 | -0.50(-2.06%) |
Nov 27, 2019 | 24.43 | 24.43 | 24.32 | 24.38 | 495,705 | +0.14(+0.56%) |
Nov 26, 2019 | 24.23 | 24.29 | 24.15 | 24.25 | 464,913 | -0.34(-1.38%) |
Nov 25, 2019 | 24.59 | 24.60 | 24.49 | 24.59 | 507,090 | +0.35(+1.44%) |
Nov 22, 2019 | 24.26 | 24.28 | 24.18 | 24.24 | 409,869 | +0.09(+0.35%) |
Nov 21, 2019 | 24.29 | 24.33 | 24.12 | 24.15 | 567,686 | +0.02(+0.07%) |
Nov 20, 2019 | 24.17 | 24.28 | 24.10 | 24.14 | 652,920 | -0.27(-1.11%) |
Nov 19, 2019 | 24.48 | 24.52 | 24.39 | 24.41 | 1,113,030 | -0.08(-0.31%) |
Nov 18, 2019 | 24.55 | 24.58 | 24.41 | 24.49 | 1,548,496 | -0.14(-0.59%) |
Nov 15, 2019 | 24.59 | 24.68 | 24.55 | 24.63 | 523,022 | +0.14(+0.55%) |
Nov 14, 2019 | 24.46 | 24.55 | 24.37 | 24.49 | 707,481 | -0.37(-1.50%) |
Nov 13, 2019 | 24.99 | 24.99 | 24.80 | 24.87 | 849,150 | +0.05(+0.21%) |
Nov 12, 2019 | 24.95 | 25.00 | 24.74 | 24.82 | 828,798 | +0.03(+0.10%) |
Nov 11, 2019 | 24.70 | 24.88 | 24.68 | 24.79 | 975,252 | +0.24(+0.97%) |
Nov 08, 2019 | 24.20 | 24.56 | 24.07 | 24.55 | 1,376,553 | +0.84(+3.55%) |
Nov 07, 2019 | 23.60 | 23.78 | 23.60 | 23.71 | 492,651 | +0.21(+0.90%) |
Nov 06, 2019 | 23.59 | 23.62 | 23.43 | 23.50 | 619,906 | -0.12(-0.50%) |
Nov 05, 2019 | 23.55 | 23.69 | 23.55 | 23.62 | 415,521 | +0.11(+0.47%) |
Nov 04, 2019 | 23.42 | 23.54 | 23.39 | 23.51 | 673,742 | +0.18(+0.76%) |
Nov 01, 2019 | 23.22 | 23.39 | 23.21 | 23.33 | 891,563 | +0.42(+1.85%) |
Oct 31, 2019 | 22.96 | 22.96 | 22.79 | 22.91 | 415,316 | -0.38(-1.64%) |
Oct 30, 2019 | 23.22 | 23.29 | 23.13 | 23.29 | 488,236 | -0.05(-0.22%) |
Oct 29, 2019 | 23.34 | 23.38 | 23.25 | 23.34 | 495,971 | +0.23(+0.99%) |
Oct 28, 2019 | 23.08 | 23.16 | 23.02 | 23.11 | 536,206 | +0.14(+0.59%) |
Oct 25, 2019 | 22.75 | 23.02 | 22.74 | 22.97 | 659,017 | +0.19(+0.82%) |
Oct 24, 2019 | 22.89 | 22.92 | 22.78 | 22.79 | 606,507 | +0.12(+0.52%) |
Oct 23, 2019 | 22.52 | 22.68 | 22.44 | 22.67 | 3,022,904 | +0.06(+0.26%) |
Oct 22, 2019 | 22.71 | 22.78 | 22.59 | 22.61 | 1,093,309 | -0.09(-0.37%) |
Oct 21, 2019 | 22.63 | 22.69 | 22.59 | 22.69 | 478,293 | +0.03(+0.11%) |
Oct 18, 2019 | 22.71 | 22.79 | 22.65 | 22.67 | 459,675 | -0.09(-0.41%) |
Oct 17, 2019 | 22.87 | 22.89 | 22.70 | 22.76 | 581,411 | -0.02(-0.07%) |
Oct 16, 2019 | 22.74 | 22.86 | 22.74 | 22.78 | 690,978 | +0.03(+0.15%) |
Oct 15, 2019 | 22.65 | 22.83 | 22.65 | 22.74 | 2,554,213 | +0.46(+2.06%) |
Oct 14, 2019 | 22.29 | 22.32 | 22.22 | 22.29 | 505,680 | -0.08(-0.34%) |
Oct 11, 2019 | 22.29 | 22.49 | 22.29 | 22.36 | 795,601 | +0.48(+2.21%) |
Oct 10, 2019 | 21.81 | 22.02 | 21.78 | 21.88 | 637,072 | +0.12(+0.55%) |
Oct 09, 2019 | 21.70 | 21.82 | 21.67 | 21.76 | 538,876 | +0.38(+1.79%) |
Oct 08, 2019 | 21.44 | 21.53 | 21.36 | 21.38 | 986,038 | -0.35(-1.60%) |
Oct 07, 2019 | 21.70 | 21.86 | 21.67 | 21.73 | 739,072 | -0.31(-1.43%) |
Oct 04, 2019 | 21.88 | 22.04 | 21.84 | 22.04 | 420,466 | +0.19(+0.85%) |
Oct 03, 2019 | 21.69 | 21.85 | 21.55 | 21.85 | 852,540 | +0.02(+0.08%) |
Oct 02, 2019 | 21.95 | 21.98 | 21.76 | 21.84 | 851,298 | -0.37(-1.68%) |
Oct 01, 2019 | 22.55 | 22.57 | 22.12 | 22.21 | 1,578,963 | +0.06(+0.27%) |
Sep 30, 2019 | 22.12 | 22.17 | 22.01 | 22.15 | 662,715 | -0.15(-0.69%) |
Sep 27, 2019 | 22.44 | 22.47 | 22.25 | 22.30 | 772,052 | -0.30(-1.32%) |
Sep 26, 2019 | 22.68 | 22.71 | 22.50 | 22.60 | 535,678 | +0.31(+1.39%) |
Sep 25, 2019 | 22.22 | 22.33 | 22.09 | 22.29 | 853,510 | +0.20(+0.91%) |
Sep 24, 2019 | 22.32 | 22.32 | 22.00 | 22.09 | 868,465 | -0.34(-1.54%) |
Sep 23, 2019 | 22.21 | 22.45 | 22.15 | 22.43 | 839,294 | -0.01(-0.04%) |
Sep 20, 2019 | 22.56 | 22.68 | 22.42 | 22.44 | 1,277,712 | +0.03(+0.11%) |
Sep 19, 2019 | 22.46 | 22.61 | 22.39 | 22.42 | 825,080 | +0.09(+0.41%) |
Sep 18, 2019 | 22.55 | 22.55 | 22.29 | 22.32 | 1,565,398 | -0.38(-1.67%) |
Sep 17, 2019 | 22.57 | 22.70 | 22.54 | 22.70 | 543,242 | -0.02(-0.07%) |
Sep 16, 2019 | 22.71 | 22.77 | 22.64 | 22.72 | 579,331 | -0.08(-0.33%) |
Sep 13, 2019 | 22.75 | 22.83 | 22.71 | 22.79 | 666,736 | +0.10(+0.44%) |
Sep 12, 2019 | 22.68 | 22.81 | 22.63 | 22.69 | 1,516,412 | +0.37(+1.66%) |
Sep 11, 2019 | 22.43 | 22.46 | 22.15 | 22.32 | 1,438,627 | +0.48(+2.19%) |
Sep 10, 2019 | 21.72 | 21.87 | 21.71 | 21.84 | 878,862 | +0.34(+1.60%) |
Sep 09, 2019 | 21.36 | 21.54 | 21.33 | 21.50 | 1,061,840 | +0.29(+1.35%) |
Sep 06, 2019 | 21.40 | 21.47 | 21.16 | 21.21 | 2,003,894 | +0.37(+1.78%) |
Sep 05, 2019 | 20.83 | 21.00 | 20.83 | 20.84 | 708,838 | +0.38(+1.85%) |
Sep 04, 2019 | 20.36 | 20.49 | 20.36 | 20.46 | 842,921 | +0.24(+1.16%) |
Sep 03, 2019 | 20.20 | 20.26 | 20.16 | 20.23 | 907,052 | +0.33(+1.65%) |
Aug 30, 2019 | 19.97 | 20.01 | 19.79 | 19.90 | 626,194 | +0.15(+0.77%) |
Aug 29, 2019 | 19.73 | 19.82 | 19.67 | 19.75 | 666,777 | +0.02(+0.09%) |
Aug 28, 2019 | 19.61 | 19.82 | 19.59 | 19.73 | 780,814 | +0.13(+0.64%) |
Aug 27, 2019 | 19.79 | 19.84 | 19.58 | 19.61 | 817,390 | -0.08(-0.38%) |
Aug 26, 2019 | 19.70 | 19.72 | 19.59 | 19.68 | 874,770 | +0.42(+2.18%) |
Aug 23, 2019 | 19.43 | 19.57 | 19.24 | 19.26 | 1,089,390 | -0.26(-1.34%) |
Aug 22, 2019 | 19.57 | 19.64 | 19.51 | 19.52 | 521,969 | -0.06(-0.30%) |
Aug 21, 2019 | 19.69 | 19.71 | 19.58 | 19.58 | 485,992 | +0.07(+0.34%) |
Aug 20, 2019 | 19.72 | 19.72 | 19.51 | 19.51 | 760,834 | -0.09(-0.47%) |
Aug 19, 2019 | 19.70 | 19.71 | 19.61 | 19.61 | 471,191 | -0.01(-0.04%) |
Aug 16, 2019 | 19.42 | 19.62 | 19.42 | 19.61 | 710,368 | +0.28(+1.44%) |
Aug 15, 2019 | 19.43 | 19.49 | 19.24 | 19.34 | 1,130,163 | +0.06(+0.31%) |
Aug 14, 2019 | 19.56 | 19.58 | 19.27 | 19.28 | 1,357,837 | -0.66(-3.33%) |
Aug 13, 2019 | 19.81 | 20.10 | 19.77 | 19.94 | 842,798 | -0.02(-0.08%) |
Aug 12, 2019 | 20.06 | 20.10 | 19.91 | 19.96 | 667,917 | -0.18(-0.88%) |
Aug 09, 2019 | 20.30 | 20.30 | 20.08 | 20.14 | 651,874 | -0.20(-0.99%) |
Aug 08, 2019 | 20.14 | 20.39 | 20.06 | 20.34 | 733,403 | +0.17(+0.83%) |
Aug 07, 2019 | 20.09 | 20.22 | 19.97 | 20.17 | 955,172 | -0.13(-0.66%) |
Aug 06, 2019 | 20.30 | 20.34 | 20.06 | 20.30 | 1,113,463 | +0.03(+0.17%) |
Aug 05, 2019 | 20.44 | 20.52 | 20.08 | 20.27 | 1,966,396 | -0.30(-1.47%) |
Aug 02, 2019 | 20.67 | 20.69 | 20.45 | 20.57 | 620,725 | -0.30(-1.45%) |
Aug 01, 2019 | 21.13 | 21.22 | 20.79 | 20.88 | 934,492 | -0.05(-0.24%) |
Jul 31, 2019 | 21.13 | 21.14 | 20.83 | 20.93 | 925,149 | -0.37(-1.74%) |
Jul 30, 2019 | 21.36 | 21.36 | 21.24 | 21.30 | 559,072 | -0.18(-0.82%) |
Jul 29, 2019 | 21.53 | 21.53 | 21.43 | 21.47 | 711,278 | -0.18(-0.85%) |
Jul 26, 2019 | 21.64 | 21.71 | 21.54 | 21.66 | 650,923 | -0.24(-1.08%) |
Jul 25, 2019 | 22.07 | 22.08 | 21.89 | 21.89 | 488,858 | -0.28(-1.25%) |
Jul 24, 2019 | 22.11 | 22.18 | 22.08 | 22.17 | 389,011 | +0.13(+0.61%) |
Jul 23, 2019 | 21.94 | 22.09 | 21.94 | 22.04 | 776,149 | +0.29(+1.31%) |
Jul 22, 2019 | 21.89 | 21.90 | 21.72 | 21.75 | 498,988 | -0.02(-0.08%) |
Jul 19, 2019 | 21.85 | 21.94 | 21.77 | 21.77 | 565,560 | +0.10(+0.47%) |
Jul 18, 2019 | 21.60 | 21.73 | 21.54 | 21.67 | 643,103 | -0.10(-0.46%) |
Jul 17, 2019 | 21.89 | 21.89 | 21.75 | 21.77 | 711,492 | -0.24(-1.07%) |
Jul 16, 2019 | 22.13 | 22.17 | 21.91 | 22.00 | 1,117,922 | -0.32(-1.43%) |
Jul 15, 2019 | 22.34 | 22.37 | 22.21 | 22.32 | 1,351,063 | +0.05(+0.23%) |
Jul 12, 2019 | 22.15 | 22.35 | 22.15 | 22.27 | 406,961 | +0.19(+0.84%) |
Jul 11, 2019 | 22.21 | 22.21 | 22.00 | 22.09 | 392,259 | -0.11(-0.49%) |
Jul 10, 2019 | 22.15 | 22.25 | 22.13 | 22.20 | 466,235 | +0.27(+1.23%) |
Jul 09, 2019 | 21.96 | 22.00 | 21.86 | 21.93 | 437,804 | -0.10(-0.46%) |
Jul 08, 2019 | 22.00 | 22.10 | 22.00 | 22.03 | 377,098 | +0.03(+0.11%) |
Jul 05, 2019 | 21.94 | 22.03 | 21.84 | 22.00 | 340,739 | +0.08(+0.38%) |
Jul 03, 2019 | 21.94 | 21.97 | 21.87 | 21.92 | 225,178 | -0.03(-0.15%) |
Jul 02, 2019 | 22.00 | 22.06 | 21.92 | 21.95 | 427,067 | -0.02(-0.08%) |
Jul 01, 2019 | 22.11 | 22.15 | 21.91 | 21.97 | 541,774 | +0.24(+1.08%) |
Jun 28, 2019 | 21.77 | 21.85 | 21.71 | 21.73 | 445,481 | +0.00(+0.00%) |
Jun 27, 2019 | 21.73 | 21.74 | 21.62 | 21.73 | 369,389 | +0.28(+1.29%) |
Jun 26, 2019 | 21.54 | 21.58 | 21.46 | 21.46 | 441,215 | +0.02(+0.09%) |
Jun 25, 2019 | 21.45 | 21.54 | 21.36 | 21.44 | 639,930 | -0.07(-0.35%) |
Jun 24, 2019 | 21.62 | 21.62 | 21.50 | 21.51 | 560,253 | +0.00(+0.00%) |
Jun 21, 2019 | 21.55 | 21.60 | 21.51 | 21.51 | 363,717 | -0.10(-0.46%) |
Jun 20, 2019 | 21.65 | 21.65 | 21.52 | 21.61 | 471,512 | +0.12(+0.58%) |
Jun 19, 2019 | 21.50 | 21.60 | 21.40 | 21.49 | 447,921 | -0.06(-0.27%) |
Jun 18, 2019 | 21.44 | 21.68 | 21.40 | 21.55 | 556,950 | +0.27(+1.25%) |
Jun 17, 2019 | 21.30 | 21.36 | 21.23 | 21.28 | 475,159 | +0.18(+0.87%) |
Jun 14, 2019 | 21.19 | 21.20 | 20.93 | 21.10 | 1,374,391 | -0.33(-1.55%) |
Jun 13, 2019 | 21.26 | 21.44 | 21.22 | 21.43 | 1,249,115 | +0.08(+0.39%) |
Jun 12, 2019 | 21.49 | 21.49 | 21.33 | 21.35 | 1,132,953 | -0.27(-1.23%) |
Jun 11, 2019 | 21.50 | 21.72 | 21.49 | 21.61 | 1,309,455 | +0.21(+0.97%) |
Jun 10, 2019 | 21.31 | 21.51 | 21.31 | 21.40 | 703,275 | +0.11(+0.51%) |
Jun 07, 2019 | 21.21 | 21.34 | 21.20 | 21.30 | 475,667 | +0.11(+0.51%) |
Jun 06, 2019 | 21.20 | 21.25 | 21.10 | 21.19 | 683,028 | -0.15(-0.70%) |
Jun 05, 2019 | 21.50 | 21.65 | 21.19 | 21.34 | 609,217 | +0.12(+0.59%) |
Jun 04, 2019 | 20.95 | 21.25 | 20.95 | 21.21 | 620,276 | +0.54(+2.62%) |