Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.10 | 20.19 | 20.10 | 20.19 | 825 | -0.08(-0.41%) |
May 28, 2020 | 20.73 | 20.73 | 20.27 | 20.27 | 1,303 | -0.20(-0.99%) |
May 27, 2020 | 20.33 | 20.48 | 20.33 | 20.48 | 1,175 | +0.35(+1.73%) |
May 26, 2020 | 19.91 | 20.18 | 19.91 | 20.13 | 39,759 | +0.71(+3.67%) |
May 22, 2020 | 19.25 | 19.41 | 19.20 | 19.41 | 825 | +0.09(+0.47%) |
May 21, 2020 | 19.14 | 19.42 | 19.14 | 19.32 | 1,406 | +0.07(+0.35%) |
May 20, 2020 | 19.24 | 19.26 | 19.24 | 19.25 | 2,382 | +0.02(+0.10%) |
May 19, 2020 | 19.10 | 19.24 | 19.10 | 19.24 | 3,962 | +0.14(+0.71%) |
May 18, 2020 | 18.91 | 19.12 | 18.90 | 19.10 | 6,088 | +1.09(+6.08%) |
May 15, 2020 | 17.77 | 18.00 | 17.77 | 18.00 | 1,547 | +0.25(+1.43%) |
May 14, 2020 | 17.25 | 17.75 | 17.01 | 17.75 | 5,649 | +0.08(+0.48%) |
May 13, 2020 | 18.12 | 18.12 | 17.49 | 17.67 | 4,084 | -0.61(-3.34%) |
May 12, 2020 | 18.80 | 18.81 | 18.28 | 18.28 | 7,635 | -0.69(-3.62%) |
May 11, 2020 | 18.79 | 19.00 | 18.76 | 18.96 | 3,332 | -0.00(-0.01%) |
May 08, 2020 | 18.90 | 18.96 | 18.90 | 18.96 | 1,238 | +0.55(+2.97%) |
May 07, 2020 | 18.41 | 18.52 | 18.41 | 18.42 | 1,947 | +0.22(+1.23%) |
May 06, 2020 | 18.20 | 18.25 | 18.18 | 18.19 | 2,111 | -0.19(-1.03%) |
May 05, 2020 | 18.43 | 18.43 | 18.38 | 18.38 | 1,563 | +0.31(+1.72%) |
May 04, 2020 | 17.95 | 18.07 | 17.79 | 18.07 | 5,831 | -0.10(-0.53%) |
May 01, 2020 | 17.99 | 18.17 | 17.91 | 18.17 | 2,476 | -0.59(-3.15%) |
Apr 30, 2020 | 19.09 | 19.09 | 18.76 | 18.76 | 8,463 | -0.65(-3.34%) |
Apr 29, 2020 | 18.77 | 19.55 | 18.77 | 19.41 | 4,268 | +0.87(+4.70%) |
Apr 28, 2020 | 18.48 | 18.63 | 18.48 | 18.54 | 3,310 | +0.36(+1.97%) |
Apr 27, 2020 | 18.13 | 18.18 | 18.11 | 18.18 | 3,713 | +0.69(+3.96%) |
Apr 24, 2020 | 17.30 | 17.49 | 17.23 | 17.49 | 1,651 | +0.20(+1.15%) |
Apr 23, 2020 | 17.36 | 17.39 | 17.24 | 17.29 | 3,112 | +0.19(+1.13%) |
Apr 22, 2020 | 16.98 | 17.09 | 16.95 | 17.09 | 4,530 | +0.28(+1.69%) |
Apr 21, 2020 | 17.01 | 17.01 | 16.72 | 16.81 | 3,394 | -0.43(-2.49%) |
Apr 20, 2020 | 17.47 | 17.54 | 17.24 | 17.24 | 1,841 | -0.37(-2.12%) |
Apr 17, 2020 | 17.55 | 17.62 | 17.24 | 17.61 | 3,611 | +0.74(+4.39%) |
Apr 16, 2020 | 16.99 | 16.99 | 16.69 | 16.87 | 6,473 | -0.13(-0.79%) |
Apr 15, 2020 | 16.98 | 17.14 | 16.94 | 17.00 | 3,986 | -0.65(-3.69%) |
Apr 14, 2020 | 17.49 | 17.87 | 17.49 | 17.66 | 4,477 | +0.32(+1.84%) |
Apr 13, 2020 | 17.64 | 17.64 | 17.11 | 17.34 | 10,403 | -0.46(-2.56%) |
Apr 09, 2020 | 17.39 | 17.88 | 17.39 | 17.79 | 7,223 | +0.60(+3.49%) |
Apr 08, 2020 | 16.79 | 17.19 | 16.79 | 17.19 | 5,001 | +0.67(+4.08%) |
Apr 07, 2020 | 16.71 | 16.96 | 16.45 | 16.52 | 8,993 | +0.18(+1.10%) |
Apr 06, 2020 | 15.48 | 16.34 | 15.48 | 16.34 | 81,965 | +1.32(+8.82%) |
Apr 03, 2020 | 15.17 | 15.17 | 14.85 | 15.01 | 2,683 | -0.33(-2.13%) |
Apr 02, 2020 | 15.54 | 15.54 | 15.31 | 15.34 | 3,674 | +0.13(+0.83%) |
Apr 01, 2020 | 15.88 | 15.88 | 15.21 | 15.21 | 3,199 | -1.07(-6.55%) |
Mar 31, 2020 | 16.55 | 16.55 | 16.28 | 16.28 | 3,157 | -0.05(-0.30%) |
Mar 30, 2020 | 16.18 | 16.33 | 16.04 | 16.33 | 6,577 | +0.12(+0.72%) |
Mar 27, 2020 | 16.30 | 16.38 | 16.02 | 16.21 | 4,231 | -0.44(-2.63%) |
Mar 26, 2020 | 16.23 | 16.67 | 16.23 | 16.65 | 9,989 | +0.79(+5.00%) |
Mar 25, 2020 | 15.47 | 16.34 | 15.47 | 15.86 | 5,740 | +0.40(+2.60%) |
Mar 24, 2020 | 14.68 | 15.46 | 14.68 | 15.46 | 5,236 | +1.41(+10.04%) |
Mar 23, 2020 | 14.09 | 14.25 | 13.82 | 14.05 | 27,646 | -0.39(-2.72%) |
Mar 20, 2020 | 14.94 | 15.17 | 14.43 | 14.44 | 7,776 | -0.50(-3.35%) |
Mar 19, 2020 | 13.93 | 14.94 | 13.93 | 14.94 | 3,757 | +0.86(+6.09%) |
Mar 18, 2020 | 15.23 | 15.23 | 13.92 | 14.08 | 16,943 | -1.61(-10.28%) |
Mar 17, 2020 | 14.99 | 15.71 | 14.77 | 15.69 | 8,507 | +0.69(+4.59%) |
Mar 16, 2020 | 15.52 | 16.08 | 15.01 | 15.01 | 21,775 | -2.00(-11.75%) |
Mar 13, 2020 | 16.41 | 17.00 | 15.87 | 17.00 | 14,827 | +0.92(+5.70%) |
Mar 12, 2020 | 17.50 | 17.50 | 16.09 | 16.09 | 13,956 | -1.93(-10.72%) |
Mar 11, 2020 | 18.52 | 18.52 | 17.97 | 18.02 | 7,178 | -1.01(-5.33%) |
Mar 10, 2020 | 18.86 | 19.08 | 18.36 | 19.03 | 12,541 | +0.41(+2.20%) |
Mar 09, 2020 | 18.90 | 19.13 | 18.62 | 18.62 | 15,492 | -1.72(-8.44%) |
Mar 06, 2020 | 20.38 | 20.61 | 20.34 | 20.34 | 5,080 | -0.47(-2.26%) |
Mar 05, 2020 | 21.02 | 21.02 | 20.64 | 20.81 | 28,507 | -0.74(-3.45%) |
Mar 04, 2020 | 21.31 | 21.56 | 21.16 | 21.56 | 10,585 | +0.42(+2.01%) |
Mar 03, 2020 | 21.70 | 21.98 | 20.88 | 21.13 | 5,040 | -0.15(-0.73%) |
Mar 02, 2020 | 20.93 | 21.30 | 20.93 | 21.29 | 5,608 | +0.40(+1.89%) |
Feb 28, 2020 | 20.54 | 20.91 | 20.24 | 20.89 | 43,029 | -0.35(-1.64%) |
Feb 27, 2020 | 21.61 | 21.91 | 21.24 | 21.24 | 4,030 | -0.73(-3.32%) |
Feb 26, 2020 | 22.35 | 22.35 | 21.97 | 21.97 | 2,533 | -0.38(-1.68%) |
Feb 25, 2020 | 23.16 | 23.16 | 22.34 | 22.34 | 23,912 | -0.82(-3.56%) |
Feb 24, 2020 | 23.28 | 23.29 | 23.16 | 23.17 | 3,676 | -0.85(-3.55%) |
Feb 21, 2020 | 24.03 | 24.03 | 24.02 | 24.02 | 2,903 | -0.21(-0.86%) |
Feb 20, 2020 | 24.23 | 24.23 | 24.05 | 24.23 | 2,490 | +0.02(+0.08%) |
Feb 19, 2020 | 24.11 | 24.27 | 24.11 | 24.21 | 5,973 | +0.19(+0.81%) |
Feb 18, 2020 | 24.00 | 24.01 | 24.00 | 24.01 | 2,633 | -0.10(-0.43%) |
Feb 14, 2020 | 24.14 | 24.14 | 24.11 | 24.12 | 2,281 | -0.11(-0.46%) |
Feb 13, 2020 | 24.22 | 24.23 | 24.18 | 24.23 | 1,623 | -0.11(-0.44%) |
Feb 12, 2020 | 23.95 | 24.33 | 23.95 | 24.33 | 10,887 | +0.34(+1.41%) |
Feb 11, 2020 | 24.01 | 24.07 | 23.98 | 24.00 | 28,638 | +0.28(+1.18%) |
Feb 10, 2020 | 23.69 | 23.72 | 23.66 | 23.72 | 3,988 | -0.01(-0.06%) |
Feb 07, 2020 | 23.73 | 23.74 | 23.73 | 23.73 | 1,866 | -0.31(-1.30%) |
Feb 06, 2020 | 24.11 | 24.16 | 24.03 | 24.04 | 18,676 | +0.02(+0.08%) |
Feb 05, 2020 | 23.92 | 24.35 | 23.92 | 24.02 | 53,684 | +0.34(+1.43%) |
Feb 04, 2020 | 23.69 | 23.71 | 23.68 | 23.69 | 2,675 | +0.36(+1.52%) |
Feb 03, 2020 | 23.44 | 23.44 | 23.33 | 23.33 | 2,592 | +0.18(+0.79%) |
Jan 31, 2020 | 23.39 | 23.39 | 23.14 | 23.15 | 2,695 | -0.32(-1.35%) |
Jan 30, 2020 | 23.63 | 23.63 | 23.46 | 23.47 | 2,984 | -0.36(-1.50%) |
Jan 29, 2020 | 23.83 | 23.83 | 23.82 | 23.82 | 3,042 | -0.02(-0.10%) |
Jan 28, 2020 | 23.84 | 23.85 | 23.76 | 23.85 | 2,192 | +0.14(+0.59%) |
Jan 27, 2020 | 23.67 | 23.71 | 23.67 | 23.71 | 3,459 | -0.21(-0.89%) |
Jan 24, 2020 | 24.07 | 24.07 | 23.91 | 23.92 | 2,799 | -0.35(-1.43%) |
Jan 23, 2020 | 24.11 | 24.27 | 24.09 | 24.27 | 4,612 | -0.03(-0.12%) |
Jan 22, 2020 | 24.29 | 24.29 | 24.29 | 24.29 | 3,860 | +0.07(+0.31%) |
Jan 21, 2020 | 24.28 | 24.28 | 24.22 | 24.22 | 3,245 | -0.21(-0.88%) |
Jan 17, 2020 | 24.45 | 24.45 | 24.43 | 24.43 | 1,762 | -0.03(-0.14%) |
Jan 16, 2020 | 24.45 | 24.47 | 24.41 | 24.47 | 1,487 | +0.30(+1.22%) |
Jan 15, 2020 | 24.28 | 24.28 | 24.17 | 24.17 | 1,134 | +0.06(+0.23%) |
Jan 14, 2020 | 24.05 | 24.17 | 24.05 | 24.12 | 1,879 | +0.07(+0.31%) |
Jan 13, 2020 | 23.96 | 24.04 | 23.95 | 24.04 | 2,745 | +0.18(+0.74%) |
Jan 10, 2020 | 23.85 | 23.93 | 23.85 | 23.87 | 2,281 | -0.09(-0.38%) |
Jan 09, 2020 | 24.02 | 24.02 | 23.96 | 23.96 | 828 | -0.09(-0.36%) |
Jan 08, 2020 | 24.00 | 24.04 | 23.99 | 24.04 | 1,983 | +0.10(+0.40%) |
Jan 07, 2020 | 23.98 | 24.02 | 23.92 | 23.95 | 5,237 | -0.05(-0.20%) |
Jan 06, 2020 | 23.94 | 24.00 | 23.94 | 24.00 | 5,554 | +0.09(+0.38%) |
Jan 03, 2020 | 23.91 | 23.92 | 23.89 | 23.90 | 4,769 | -0.05(-0.22%) |
Jan 02, 2020 | 23.90 | 23.96 | 23.84 | 23.96 | 3,927 | +0.01(+0.04%) |
Dec 31, 2019 | 24.01 | 24.03 | 23.95 | 23.95 | 1,658 | +0.05(+0.19%) |
Dec 30, 2019 | 23.89 | 24.00 | 23.85 | 23.90 | 1,811 | -0.07(-0.27%) |
Dec 27, 2019 | 24.00 | 24.03 | 23.97 | 23.97 | 1,555 | -0.09(-0.36%) |
Dec 26, 2019 | 24.07 | 24.07 | 24.04 | 24.05 | 3,270 | +0.05(+0.20%) |
Dec 24, 2019 | 23.76 | 24.01 | 23.76 | 24.01 | 2,177 | +0.01(+0.04%) |
Dec 23, 2019 | 24.30 | 24.30 | 23.98 | 24.00 | 5,194 | -0.03(-0.14%) |
Dec 20, 2019 | 24.05 | 24.05 | 24.00 | 24.03 | 3,431 | +0.13(+0.54%) |
Dec 19, 2019 | 23.85 | 23.90 | 23.85 | 23.90 | 1,514 | +0.07(+0.28%) |
Dec 18, 2019 | 23.80 | 23.83 | 23.80 | 23.83 | 1,265 | +0.08(+0.35%) |
Dec 17, 2019 | 23.67 | 23.75 | 23.66 | 23.75 | 2,951 | -0.01(-0.04%) |
Dec 16, 2019 | 23.80 | 23.82 | 23.76 | 23.76 | 2,143 | +0.26(+1.09%) |
Dec 13, 2019 | 23.59 | 23.71 | 23.50 | 23.50 | 1,975 | -0.15(-0.64%) |
Dec 12, 2019 | 23.67 | 23.67 | 23.61 | 23.66 | 1,723 | +0.22(+0.94%) |
Dec 11, 2019 | 23.37 | 23.43 | 23.36 | 23.43 | 2,091 | +0.01(+0.05%) |
Dec 10, 2019 | 23.41 | 23.43 | 23.41 | 23.42 | 3,975 | -0.01(-0.03%) |
Dec 09, 2019 | 23.24 | 23.48 | 23.24 | 23.43 | 3,198 | -0.12(-0.51%) |
Dec 06, 2019 | 23.51 | 23.55 | 23.51 | 23.55 | 727 | +0.33(+1.40%) |
Dec 05, 2019 | 23.24 | 23.24 | 23.22 | 23.22 | 2,853 | -0.03(-0.12%) |
Dec 04, 2019 | 23.21 | 23.25 | 23.21 | 23.25 | 3,167 | +0.26(+1.13%) |
Dec 03, 2019 | 22.91 | 22.99 | 22.91 | 22.99 | 2,144 | -0.15(-0.64%) |
Dec 02, 2019 | 23.15 | 23.17 | 23.14 | 23.14 | 907 | -0.29(-1.25%) |
Nov 29, 2019 | 23.56 | 23.56 | 23.43 | 23.43 | 1,455 | -0.10(-0.41%) |
Nov 27, 2019 | 23.50 | 23.53 | 23.49 | 23.53 | 623 | +0.13(+0.55%) |
Nov 26, 2019 | 23.47 | 23.47 | 23.40 | 23.40 | 1,890 | +0.03(+0.11%) |
Nov 25, 2019 | 23.21 | 23.38 | 23.21 | 23.38 | 1,682 | +0.40(+1.76%) |
Nov 22, 2019 | 22.93 | 22.97 | 22.93 | 22.97 | 1,663 | +0.09(+0.40%) |
Nov 21, 2019 | 22.86 | 22.89 | 22.86 | 22.88 | 3,958 | -0.01(-0.06%) |
Nov 20, 2019 | 23.11 | 23.13 | 22.89 | 22.89 | 3,086 | -0.23(-0.99%) |
Nov 19, 2019 | 23.25 | 23.25 | 23.11 | 23.12 | 4,655 | -0.00(-0.00%) |
Nov 18, 2019 | 23.07 | 23.16 | 23.07 | 23.12 | 3,515 | -0.05(-0.21%) |
Nov 15, 2019 | 23.21 | 23.22 | 23.17 | 23.17 | 1,559 | +0.07(+0.29%) |
Nov 14, 2019 | 23.12 | 23.17 | 23.10 | 23.11 | 2,618 | +0.02(+0.11%) |
Nov 13, 2019 | 23.06 | 23.08 | 23.06 | 23.08 | 1,663 | -0.13(-0.56%) |
Nov 12, 2019 | 23.26 | 23.26 | 23.17 | 23.21 | 2,450 | +0.05(+0.21%) |
Nov 11, 2019 | 23.16 | 23.20 | 23.13 | 23.16 | 3,557 | -0.03(-0.14%) |
Nov 08, 2019 | 23.18 | 23.21 | 23.18 | 23.20 | 1,767 | -0.02(-0.07%) |
Nov 07, 2019 | 23.28 | 23.28 | 23.21 | 23.21 | 982 | +0.10(+0.44%) |
Nov 06, 2019 | 23.17 | 23.17 | 23.11 | 23.11 | 2,512 | -0.15(-0.64%) |
Nov 05, 2019 | 23.29 | 23.30 | 23.26 | 23.26 | 5,144 | +0.09(+0.37%) |
Nov 04, 2019 | 23.18 | 23.18 | 23.17 | 23.17 | 4,174 | +0.21(+0.92%) |
Nov 01, 2019 | 22.95 | 22.96 | 22.95 | 22.96 | 2,703 | +0.43(+1.92%) |
Oct 31, 2019 | 22.61 | 22.61 | 22.52 | 22.53 | 3,166 | -0.17(-0.77%) |
Oct 30, 2019 | 22.79 | 22.79 | 22.68 | 22.70 | 2,045 | -0.24(-1.04%) |
Oct 29, 2019 | 22.91 | 22.95 | 22.91 | 22.94 | 4,980 | +0.03(+0.13%) |
Oct 28, 2019 | 22.91 | 22.91 | 22.89 | 22.91 | 1,721 | +0.18(+0.80%) |
Oct 25, 2019 | 22.74 | 22.79 | 22.73 | 22.73 | 1,559 | +0.14(+0.64%) |
Oct 24, 2019 | 22.53 | 22.59 | 22.52 | 22.59 | 3,450 | +0.02(+0.10%) |
Oct 23, 2019 | 22.55 | 22.57 | 22.53 | 22.57 | 950 | -0.02(-0.10%) |
Oct 22, 2019 | 22.57 | 22.64 | 22.57 | 22.59 | 2,569 | +0.07(+0.30%) |
Oct 21, 2019 | 22.32 | 22.58 | 22.32 | 22.52 | 1,535 | +0.18(+0.82%) |
Oct 18, 2019 | 22.30 | 22.34 | 22.21 | 22.34 | 1,663 | -0.08(-0.34%) |
Oct 17, 2019 | 22.36 | 22.42 | 22.36 | 22.41 | 2,642 | +0.23(+1.02%) |
Oct 16, 2019 | 22.20 | 22.22 | 22.17 | 22.19 | 8,023 | +0.01(+0.06%) |
Oct 15, 2019 | 22.16 | 22.25 | 22.16 | 22.17 | 4,284 | +0.19(+0.87%) |
Oct 14, 2019 | 22.07 | 22.07 | 21.97 | 21.98 | 5,321 | -0.23(-1.04%) |
Oct 11, 2019 | 22.22 | 22.24 | 22.21 | 22.21 | 831 | +0.54(+2.48%) |
Oct 10, 2019 | 21.68 | 21.73 | 21.67 | 21.67 | 2,147 | +0.04(+0.18%) |
Oct 09, 2019 | 21.58 | 21.64 | 21.57 | 21.64 | 1,848 | -0.02(-0.09%) |
Oct 08, 2019 | 21.49 | 21.65 | 21.49 | 21.65 | 2,662 | -0.25(-1.14%) |
Oct 07, 2019 | 21.89 | 21.94 | 21.89 | 21.90 | 1,589 | +0.13(+0.58%) |
Oct 04, 2019 | 21.78 | 21.79 | 21.78 | 21.78 | 1,039 | +0.11(+0.51%) |
Oct 03, 2019 | 21.39 | 21.68 | 21.39 | 21.67 | 2,438 | +0.08(+0.37%) |
Oct 02, 2019 | 21.64 | 21.64 | 21.48 | 21.59 | 2,966 | -0.38(-1.75%) |
Oct 01, 2019 | 21.98 | 21.98 | 21.91 | 21.97 | 1,542 | -0.39(-1.76%) |
Sep 30, 2019 | 22.29 | 22.38 | 22.29 | 22.37 | 1,883 | +0.12(+0.54%) |
Sep 27, 2019 | 22.29 | 22.29 | 22.23 | 22.25 | 1,351 | -0.11(-0.49%) |
Sep 26, 2019 | 22.40 | 22.40 | 22.34 | 22.36 | 3,153 | -0.10(-0.43%) |
Sep 25, 2019 | 22.40 | 22.45 | 22.31 | 22.45 | 1,441 | +0.15(+0.69%) |
Sep 24, 2019 | 22.25 | 22.30 | 22.25 | 22.30 | 2,303 | -0.21(-0.94%) |
Sep 23, 2019 | 22.48 | 22.63 | 22.46 | 22.51 | 18,459 | -0.01(-0.02%) |
Sep 20, 2019 | 22.70 | 22.70 | 22.52 | 22.52 | 2,815 | -0.02(-0.09%) |
Sep 19, 2019 | 22.76 | 22.76 | 22.52 | 22.53 | 8,054 | -0.09(-0.38%) |
Sep 18, 2019 | 22.71 | 22.71 | 22.61 | 22.62 | 8,620 | -0.21(-0.92%) |
Sep 17, 2019 | 22.77 | 22.83 | 22.77 | 22.83 | 3,242 | -0.17(-0.75%) |
Sep 16, 2019 | 22.95 | 23.00 | 22.91 | 23.00 | 4,260 | +0.07(+0.29%) |
Sep 13, 2019 | 22.94 | 22.95 | 22.94 | 22.94 | 834 | +0.08(+0.36%) |
Sep 12, 2019 | 22.88 | 22.88 | 22.85 | 22.85 | 2,407 | +0.01(+0.06%) |
Sep 11, 2019 | 22.67 | 22.84 | 22.66 | 22.84 | 3,019 | +0.41(+1.84%) |
Sep 10, 2019 | 22.39 | 22.43 | 22.38 | 22.43 | 2,788 | +0.40(+1.83%) |
Sep 09, 2019 | 22.08 | 22.12 | 22.03 | 22.03 | 2,879 | +0.07(+0.31%) |
Sep 06, 2019 | 21.92 | 22.04 | 21.92 | 21.96 | 2,294 | +0.06(+0.26%) |
Sep 05, 2019 | 21.98 | 21.98 | 21.89 | 21.90 | 4,838 | +0.38(+1.78%) |
Sep 04, 2019 | 21.48 | 21.52 | 21.46 | 21.52 | 3,120 | +0.26(+1.21%) |
Sep 03, 2019 | 21.25 | 21.26 | 21.19 | 21.26 | 1,853 | -0.30(-1.37%) |
Aug 30, 2019 | 21.59 | 21.59 | 21.56 | 21.56 | 834 | -0.03(-0.13%) |
Aug 29, 2019 | 21.53 | 21.60 | 21.53 | 21.59 | 3,688 | +0.39(+1.85%) |
Aug 28, 2019 | 21.16 | 21.23 | 21.16 | 21.19 | 2,786 | +0.20(+0.96%) |
Aug 27, 2019 | 21.30 | 21.30 | 20.92 | 20.99 | 4,825 | -0.16(-0.77%) |
Aug 26, 2019 | 21.13 | 21.18 | 21.11 | 21.15 | 1,886 | +0.05(+0.23%) |
Aug 23, 2019 | 21.23 | 21.31 | 21.11 | 21.11 | 3,337 | -0.57(-2.63%) |
Aug 22, 2019 | 21.60 | 21.68 | 21.60 | 21.68 | 1,935 | +0.04(+0.20%) |
Aug 21, 2019 | 21.65 | 21.72 | 21.63 | 21.63 | 2,951 | +0.13(+0.61%) |
Aug 20, 2019 | 21.47 | 21.53 | 21.47 | 21.50 | 1,483 | -0.16(-0.73%) |
Aug 19, 2019 | 21.71 | 21.71 | 21.66 | 21.66 | 4,668 | +0.31(+1.44%) |
Aug 16, 2019 | 21.30 | 21.36 | 21.30 | 21.36 | 2,398 | +0.43(+2.06%) |
Aug 15, 2019 | 21.05 | 21.05 | 20.90 | 20.92 | 1,666 | -0.11(-0.55%) |
Aug 14, 2019 | 21.18 | 21.18 | 21.04 | 21.04 | 2,159 | -0.68(-3.13%) |
Aug 13, 2019 | 21.58 | 21.75 | 21.58 | 21.72 | 2,275 | +0.28(+1.30%) |
Aug 12, 2019 | 21.54 | 21.55 | 21.44 | 21.44 | 2,730 | -0.37(-1.71%) |
Aug 09, 2019 | 21.75 | 21.83 | 21.73 | 21.82 | 3,128 | -0.21(-0.94%) |
Aug 08, 2019 | 22.03 | 22.03 | 21.99 | 22.02 | 1,608 | +0.33(+1.53%) |
Aug 07, 2019 | 21.47 | 21.69 | 21.47 | 21.69 | 4,853 | +0.22(+1.03%) |
Aug 06, 2019 | 21.56 | 21.56 | 21.42 | 21.47 | 1,767 | +0.12(+0.58%) |
Aug 05, 2019 | 21.50 | 21.55 | 21.35 | 21.35 | 2,111 | -0.71(-3.22%) |
Aug 02, 2019 | 22.03 | 22.09 | 21.97 | 22.05 | 8,447 | -0.35(-1.56%) |
Aug 01, 2019 | 22.72 | 22.77 | 22.40 | 22.40 | 1,952 | -0.22(-0.96%) |
Jul 31, 2019 | 22.79 | 22.98 | 22.60 | 22.62 | 4,241 | -0.12(-0.51%) |
Jul 30, 2019 | 22.56 | 22.74 | 22.56 | 22.74 | 989 | +0.11(+0.48%) |
Jul 29, 2019 | 22.63 | 22.64 | 22.62 | 22.63 | 1,530 | -0.09(-0.39%) |
Jul 26, 2019 | 22.71 | 22.71 | 22.71 | 22.71 | 625 | +0.10(+0.46%) |
Jul 25, 2019 | 22.60 | 22.63 | 22.60 | 22.61 | 2,289 | -0.11(-0.46%) |
Jul 24, 2019 | 22.62 | 22.72 | 22.62 | 22.72 | 1,433 | +0.30(+1.33%) |
Jul 23, 2019 | 22.40 | 22.43 | 22.40 | 22.42 | 2,343 | +0.11(+0.47%) |
Jul 22, 2019 | 22.38 | 22.38 | 22.31 | 22.31 | 1,344 | -0.17(-0.77%) |
Jul 19, 2019 | 22.46 | 22.49 | 22.46 | 22.49 | 938 | +0.12(+0.56%) |
Jul 18, 2019 | 22.33 | 22.37 | 22.32 | 22.36 | 1,273 | -0.09(-0.41%) |
Jul 17, 2019 | 22.54 | 22.54 | 22.45 | 22.45 | 1,753 | -0.18(-0.78%) |
Jul 16, 2019 | 22.60 | 22.71 | 22.60 | 22.63 | 2,281 | +0.07(+0.30%) |
Jul 15, 2019 | 22.52 | 22.58 | 22.50 | 22.56 | 1,924 | -0.06(-0.26%) |
Jul 12, 2019 | 22.57 | 22.62 | 22.57 | 22.62 | 1,355 | +0.28(+1.25%) |
Jul 11, 2019 | 22.34 | 22.45 | 22.34 | 22.34 | 1,064 | -0.14(-0.64%) |
Jul 10, 2019 | 22.44 | 22.54 | 22.44 | 22.49 | 2,054 | -0.05(-0.21%) |
Jul 09, 2019 | 22.37 | 22.53 | 22.37 | 22.53 | 3,260 | +0.05(+0.21%) |
Jul 08, 2019 | 22.68 | 22.68 | 22.48 | 22.49 | 6,919 | +0.00(+0.00%) |
Jul 05, 2019 | 22.49 | 22.49 | 22.49 | 22.49 | 1,017,297 | +0.04(+0.17%) |
Jul 03, 2019 | 22.45 | 22.45 | 22.45 | 156 | +0.00(+0.00%) | |
Jul 02, 2019 | 22.54 | 22.74 | 22.45 | 22.45 | 7,370 | -0.17(-0.76%) |
Jul 01, 2019 | 22.72 | 22.73 | 22.54 | 22.62 | 7,232 | -0.01(-0.04%) |
Jun 28, 2019 | 22.63 | 22.63 | 22.63 | 22.63 | 11,158 | +0.48(+2.16%) |
Jun 24, 2019 | 22.15 | 22.15 | 22.15 | 0 | -0.03(-0.13%) | |
Jun 19, 2019 | 22.18 | 22.18 | 22.18 | 0 | +0.00(+0.00%) | |
Jun 18, 2019 | 22.18 | 22.18 | 22.18 | 22.18 | 104 | +0.08(+0.37%) |
Jun 13, 2019 | 22.10 | 22.10 | 22.10 | 0 | +0.10(+0.45%) | |
Jun 10, 2019 | 22.00 | 22.00 | 22.00 | 0 | +0.42(+1.95%) | |
Jun 07, 2019 | 21.55 | 21.55 | 21.58 | 104 | +0.03(+0.13%) | |
Jun 06, 2019 | 21.42 | 21.55 | 21.42 | 21.55 | 209 | +0.13(+0.63%) |
Jun 05, 2019 | 21.06 | 21.06 | 21.42 | 104 | +0.35(+1.68%) | |
Jun 04, 2019 | 20.96 | 20.96 | 21.06 | 104 | +0.11(+0.50%) |