Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.25 | 38.63 | 36.47 | 38.43 | 209,500 | +0.25(+0.65%) |
May 28, 2020 | 38.11 | 39.30 | 34.86 | 38.18 | 173,098 | -0.07(-0.18%) |
May 27, 2020 | 37.01 | 38.46 | 34.98 | 38.25 | 191,856 | +1.25(+3.38%) |
May 26, 2020 | 38.23 | 39.79 | 36.64 | 37.00 | 211,013 | -0.93(-2.45%) |
May 22, 2020 | 37.94 | 38.32 | 35.80 | 37.93 | 153,100 | +0.62(+1.66%) |
May 21, 2020 | 38.50 | 39.60 | 36.33 | 37.31 | 109,656 | -0.13(-0.35%) |
May 20, 2020 | 36.44 | 37.58 | 36.10 | 37.44 | 146,519 | +1.18(+3.25%) |
May 19, 2020 | 35.42 | 37.29 | 35.00 | 36.26 | 109,946 | +0.61(+1.71%) |
May 18, 2020 | 38.00 | 39.00 | 35.23 | 35.65 | 197,344 | -1.80(-4.81%) |
May 15, 2020 | 35.41 | 37.50 | 35.32 | 37.45 | 201,300 | +2.05(+5.79%) |
May 14, 2020 | 33.00 | 35.98 | 30.70 | 35.40 | 367,503 | +1.01(+2.94%) |
May 13, 2020 | 36.45 | 36.70 | 32.52 | 34.39 | 198,231 | -2.49(-6.75%) |
May 12, 2020 | 32.55 | 37.99 | 32.11 | 36.88 | 1,140,446 | +4.38(+13.48%) |
May 11, 2020 | 30.94 | 32.69 | 30.88 | 32.50 | 274,303 | +1.00(+3.17%) |
May 08, 2020 | 31.57 | 32.24 | 30.45 | 31.50 | 124,500 | +0.11(+0.35%) |
May 07, 2020 | 29.24 | 31.76 | 29.00 | 31.39 | 127,973 | +2.60(+9.03%) |
May 06, 2020 | 28.69 | 29.66 | 27.89 | 28.79 | 145,189 | +0.44(+1.55%) |
May 05, 2020 | 27.47 | 29.69 | 27.37 | 28.35 | 141,670 | +1.07(+3.92%) |
May 04, 2020 | 28.00 | 28.32 | 26.13 | 27.28 | 150,611 | -1.06(-3.74%) |
May 01, 2020 | 30.24 | 31.61 | 27.99 | 28.34 | 138,300 | -2.59(-8.37%) |
Apr 30, 2020 | 29.96 | 31.75 | 29.20 | 30.93 | 86,610 | +0.43(+1.41%) |
Apr 29, 2020 | 29.75 | 30.76 | 28.67 | 30.50 | 217,020 | +1.48(+5.10%) |
Apr 28, 2020 | 29.20 | 29.20 | 27.50 | 29.02 | 118,346 | +0.23(+0.80%) |
Apr 27, 2020 | 29.50 | 29.66 | 28.11 | 28.79 | 183,793 | -0.66(-2.24%) |
Apr 24, 2020 | 28.97 | 29.93 | 28.63 | 29.45 | 164,400 | +0.48(+1.66%) |
Apr 23, 2020 | 28.57 | 29.82 | 28.13 | 28.97 | 136,274 | +1.12(+4.02%) |
Apr 22, 2020 | 29.45 | 29.50 | 27.67 | 27.85 | 60,845 | -1.39(-4.75%) |
Apr 21, 2020 | 29.61 | 30.47 | 28.83 | 29.24 | 109,840 | -1.23(-4.04%) |
Apr 20, 2020 | 29.19 | 31.51 | 29.19 | 30.47 | 130,711 | +0.87(+2.94%) |
Apr 17, 2020 | 30.69 | 31.85 | 28.84 | 29.60 | 133,100 | -0.35(-1.17%) |
Apr 16, 2020 | 30.06 | 30.35 | 29.16 | 29.95 | 85,562 | +0.26(+0.88%) |
Apr 15, 2020 | 29.45 | 30.05 | 27.55 | 29.69 | 115,236 | -0.20(-0.67%) |
Apr 14, 2020 | 29.13 | 30.49 | 28.62 | 29.89 | 102,508 | +1.35(+4.73%) |
Apr 13, 2020 | 27.97 | 29.50 | 27.42 | 28.54 | 65,696 | +0.49(+1.75%) |
Apr 09, 2020 | 29.09 | 29.90 | 27.80 | 28.05 | 132,300 | -0.88(-3.04%) |
Apr 08, 2020 | 30.84 | 31.85 | 28.26 | 28.93 | 63,236 | -1.64(-5.36%) |
Apr 07, 2020 | 30.40 | 31.00 | 29.10 | 30.57 | 103,480 | +0.38(+1.26%) |
Apr 06, 2020 | 28.46 | 30.68 | 27.50 | 30.19 | 129,858 | +2.84(+10.38%) |
Apr 03, 2020 | 28.26 | 28.26 | 25.07 | 27.35 | 105,300 | -0.39(-1.41%) |
Apr 02, 2020 | 28.59 | 28.94 | 25.71 | 27.74 | 124,870 | -1.03(-3.58%) |
Apr 01, 2020 | 28.66 | 30.62 | 27.32 | 28.77 | 155,106 | -1.04(-3.49%) |
Mar 31, 2020 | 28.75 | 30.71 | 27.87 | 29.81 | 135,822 | +0.96(+3.33%) |
Mar 30, 2020 | 28.85 | 30.03 | 26.99 | 28.85 | 148,445 | +0.58(+2.05%) |
Mar 27, 2020 | 26.99 | 31.39 | 26.52 | 28.27 | 253,600 | +0.17(+0.60%) |
Mar 26, 2020 | 28.19 | 30.04 | 27.00 | 28.10 | 251,563 | +1.63(+6.16%) |
Mar 25, 2020 | 27.87 | 28.62 | 25.23 | 26.47 | 189,687 | -0.93(-3.39%) |
Mar 24, 2020 | 26.45 | 28.63 | 24.98 | 27.40 | 281,697 | +1.61(+6.24%) |
Mar 23, 2020 | 28.04 | 29.49 | 24.51 | 25.79 | 144,392 | -2.31(-8.22%) |
Mar 20, 2020 | 25.46 | 29.79 | 24.60 | 28.10 | 920,900 | +3.58(+14.60%) |
Mar 19, 2020 | 23.30 | 27.34 | 23.30 | 24.52 | 112,243 | +1.32(+5.69%) |
Mar 18, 2020 | 26.15 | 28.25 | 21.85 | 23.20 | 111,994 | -4.25(-15.48%) |
Mar 17, 2020 | 23.50 | 29.13 | 22.84 | 27.45 | 133,381 | +4.37(+18.93%) |
Mar 16, 2020 | 22.13 | 23.18 | 21.01 | 23.08 | 198,992 | -0.99(-4.11%) |
Mar 13, 2020 | 27.01 | 27.09 | 22.25 | 24.07 | 209,200 | -1.58(-6.16%) |
Mar 12, 2020 | 27.48 | 30.11 | 25.65 | 25.65 | 146,890 | -3.32(-11.46%) |
Mar 11, 2020 | 33.37 | 33.37 | 28.89 | 28.97 | 582,284 | -0.39(-1.33%) |
Mar 10, 2020 | 30.11 | 32.11 | 28.85 | 29.36 | 138,965 | -0.06(-0.20%) |
Mar 09, 2020 | 30.87 | 32.58 | 28.46 | 29.42 | 105,578 | -2.77(-8.61%) |
Mar 06, 2020 | 31.92 | 32.89 | 30.70 | 32.19 | 123,900 | -0.32(-0.98%) |
Mar 05, 2020 | 30.40 | 32.88 | 30.10 | 32.51 | 178,023 | +1.59(+5.14%) |
Mar 04, 2020 | 30.00 | 32.63 | 29.96 | 30.92 | 244,549 | +1.28(+4.32%) |
Mar 03, 2020 | 30.95 | 31.77 | 29.19 | 29.64 | 150,592 | -1.16(-3.77%) |
Mar 02, 2020 | 30.19 | 32.62 | 28.71 | 30.80 | 142,229 | +0.86(+2.87%) |
Feb 28, 2020 | 29.17 | 32.55 | 28.93 | 29.94 | 198,300 | +0.02(+0.07%) |
Feb 27, 2020 | 26.17 | 30.23 | 25.92 | 29.92 | 167,514 | +3.10(+11.56%) |
Feb 26, 2020 | 26.93 | 28.24 | 25.92 | 26.82 | 126,379 | -0.36(-1.34%) |
Feb 25, 2020 | 30.16 | 32.00 | 27.00 | 27.18 | 118,970 | -2.82(-9.38%) |
Feb 24, 2020 | 32.24 | 32.24 | 28.83 | 30.00 | 95,882 | -2.41(-7.44%) |
Feb 21, 2020 | 33.33 | 33.33 | 32.35 | 32.41 | 104,700 | -0.93(-2.79%) |
Feb 20, 2020 | 31.76 | 33.50 | 31.00 | 33.34 | 100,616 | +1.47(+4.61%) |
Feb 19, 2020 | 31.89 | 33.00 | 31.33 | 31.87 | 133,078 | +0.02(+0.06%) |
Feb 18, 2020 | 31.66 | 32.11 | 31.00 | 31.85 | 73,957 | +0.05(+0.16%) |
Feb 14, 2020 | 31.86 | 32.27 | 30.76 | 31.80 | 82,800 | +0.07(+0.22%) |
Feb 13, 2020 | 31.37 | 32.37 | 30.99 | 31.73 | 177,966 | +0.26(+0.83%) |
Feb 12, 2020 | 30.23 | 31.54 | 26.39 | 31.47 | 289,803 | +1.22(+4.03%) |
Feb 11, 2020 | 29.94 | 30.60 | 29.51 | 30.25 | 161,110 | +0.31(+1.04%) |
Feb 10, 2020 | 30.99 | 31.39 | 29.61 | 29.94 | 125,650 | -1.04(-3.36%) |
Feb 07, 2020 | 30.99 | 31.37 | 30.38 | 30.98 | 78,500 | -0.07(-0.23%) |
Feb 06, 2020 | 31.11 | 31.34 | 30.22 | 31.05 | 143,209 | +0.13(+0.42%) |
Feb 05, 2020 | 30.79 | 31.25 | 30.55 | 30.92 | 89,592 | +0.12(+0.39%) |
Feb 04, 2020 | 30.37 | 31.13 | 29.20 | 30.80 | 73,409 | +0.54(+1.78%) |
Feb 03, 2020 | 30.85 | 32.00 | 29.53 | 30.26 | 165,694 | -0.58(-1.88%) |
Jan 31, 2020 | 29.94 | 31.17 | 29.68 | 30.84 | 215,600 | +0.80(+2.66%) |
Jan 30, 2020 | 29.61 | 30.17 | 29.21 | 30.04 | 86,038 | +0.22(+0.74%) |
Jan 29, 2020 | 30.05 | 30.16 | 29.25 | 29.82 | 129,892 | -0.16(-0.53%) |
Jan 28, 2020 | 30.31 | 30.31 | 29.32 | 29.98 | 174,140 | -0.02(-0.07%) |
Jan 27, 2020 | 29.03 | 30.11 | 29.03 | 30.00 | 56,902 | +0.11(+0.37%) |
Jan 24, 2020 | 30.00 | 30.84 | 29.55 | 29.89 | 115,100 | -1.03(-3.33%) |
Jan 23, 2020 | 32.46 | 32.65 | 30.53 | 30.92 | 94,106 | -1.20(-3.74%) |
Jan 22, 2020 | 30.53 | 32.73 | 30.02 | 32.12 | 165,331 | +1.25(+4.05%) |
Jan 21, 2020 | 32.20 | 32.98 | 30.16 | 30.87 | 125,456 | -1.52(-4.69%) |
Jan 17, 2020 | 34.14 | 34.14 | 30.70 | 32.39 | 123,300 | -1.79(-5.24%) |
Jan 16, 2020 | 31.95 | 34.61 | 31.52 | 34.18 | 74,200 | +2.21(+6.91%) |
Jan 15, 2020 | 30.72 | 32.46 | 30.72 | 31.97 | 67,148 | +1.27(+4.14%) |
Jan 14, 2020 | 32.51 | 33.58 | 30.30 | 30.70 | 83,301 | -2.51(-7.56%) |
Jan 13, 2020 | 33.88 | 34.25 | 32.61 | 33.21 | 69,336 | -0.40(-1.19%) |
Jan 10, 2020 | 33.67 | 34.96 | 33.03 | 33.61 | 139,700 | +0.29(+0.87%) |
Jan 09, 2020 | 32.93 | 33.77 | 32.47 | 33.32 | 95,747 | +0.31(+0.94%) |
Jan 08, 2020 | 34.60 | 35.50 | 32.40 | 33.01 | 149,774 | -1.36(-3.96%) |
Jan 07, 2020 | 35.54 | 36.39 | 33.94 | 34.37 | 114,312 | -1.16(-3.26%) |
Jan 06, 2020 | 32.51 | 36.00 | 32.51 | 35.53 | 125,762 | +2.51(+7.60%) |
Jan 03, 2020 | 33.33 | 34.70 | 32.51 | 33.02 | 127,200 | -0.80(-2.37%) |
Jan 02, 2020 | 34.95 | 34.95 | 32.51 | 33.82 | 38,788 | -0.55(-1.60%) |
Dec 31, 2019 | 35.04 | 35.15 | 32.35 | 34.37 | 74,300 | -0.67(-1.91%) |
Dec 30, 2019 | 34.93 | 37.50 | 33.70 | 35.04 | 134,189 | +1.05(+3.09%) |
Dec 27, 2019 | 28.84 | 39.77 | 28.84 | 33.99 | 272,000 | +5.40(+18.89%) |
Dec 26, 2019 | 29.67 | 30.41 | 28.14 | 28.59 | 65,269 | -0.85(-2.89%) |
Dec 24, 2019 | 30.00 | 30.11 | 28.70 | 29.44 | 34,900 | -0.56(-1.87%) |
Dec 23, 2019 | 29.50 | 30.84 | 28.84 | 30.00 | 172,664 | +0.68(+2.32%) |
Dec 20, 2019 | 27.20 | 29.84 | 27.20 | 29.32 | 349,400 | +2.31(+8.55%) |
Dec 19, 2019 | 27.23 | 27.62 | 26.74 | 27.01 | 53,737 | -0.22(-0.81%) |
Dec 18, 2019 | 25.72 | 27.94 | 24.85 | 27.23 | 67,337 | +1.48(+5.75%) |
Dec 17, 2019 | 27.63 | 28.41 | 24.81 | 25.75 | 131,454 | -1.87(-6.77%) |
Dec 16, 2019 | 29.50 | 29.52 | 27.50 | 27.62 | 112,256 | -1.88(-6.37%) |
Dec 13, 2019 | 26.86 | 29.77 | 26.45 | 29.50 | 92,400 | +2.56(+9.50%) |
Dec 12, 2019 | 29.41 | 29.65 | 25.80 | 26.94 | 127,779 | -2.41(-8.21%) |
Dec 11, 2019 | 29.45 | 29.57 | 29.08 | 29.35 | 61,092 | +0.01(+0.03%) |
Dec 10, 2019 | 28.80 | 29.50 | 28.17 | 29.34 | 88,169 | +0.68(+2.37%) |
Dec 09, 2019 | 30.41 | 30.60 | 28.57 | 28.66 | 91,820 | -1.66(-5.47%) |
Dec 06, 2019 | 29.50 | 31.16 | 29.30 | 30.32 | 111,800 | +0.89(+3.02%) |
Dec 05, 2019 | 29.34 | 29.95 | 29.23 | 29.43 | 114,367 | +0.34(+1.17%) |
Dec 04, 2019 | 28.86 | 29.22 | 28.54 | 29.09 | 67,706 | +0.23(+0.80%) |
Dec 03, 2019 | 26.79 | 29.16 | 25.73 | 28.86 | 107,979 | +1.79(+6.61%) |
Dec 02, 2019 | 26.95 | 27.52 | 26.23 | 27.07 | 52,160 | +0.14(+0.52%) |
Nov 29, 2019 | 26.88 | 27.36 | 25.79 | 26.93 | 43,000 | -0.12(-0.44%) |
Nov 27, 2019 | 27.16 | 28.05 | 26.80 | 27.05 | 65,200 | -0.16(-0.59%) |
Nov 26, 2019 | 27.58 | 27.96 | 26.72 | 27.21 | 72,785 | -0.33(-1.20%) |
Nov 25, 2019 | 26.45 | 27.77 | 25.95 | 27.54 | 111,539 | +0.75(+2.80%) |
Nov 22, 2019 | 27.00 | 27.01 | 25.73 | 26.79 | 50,200 | -0.04(-0.15%) |
Nov 21, 2019 | 28.17 | 28.60 | 25.96 | 26.83 | 111,063 | -1.59(-5.59%) |
Nov 20, 2019 | 28.25 | 29.75 | 27.86 | 28.42 | 123,390 | +0.25(+0.89%) |
Nov 19, 2019 | 28.85 | 29.31 | 27.84 | 28.17 | 92,551 | -0.64(-2.22%) |
Nov 18, 2019 | 29.15 | 29.75 | 27.79 | 28.81 | 80,348 | +0.05(+0.17%) |
Nov 15, 2019 | 28.49 | 30.27 | 28.10 | 28.76 | 216,500 | +0.32(+1.13%) |
Nov 14, 2019 | 26.00 | 28.79 | 25.53 | 28.44 | 117,487 | +2.27(+8.67%) |
Nov 13, 2019 | 26.44 | 27.81 | 24.34 | 26.17 | 205,855 | +0.08(+0.31%) |
Nov 12, 2019 | 24.00 | 26.15 | 23.25 | 26.09 | 442,688 | +4.28(+19.62%) |
Nov 11, 2019 | 21.57 | 22.61 | 21.34 | 21.81 | 115,563 | -0.27(-1.22%) |
Nov 08, 2019 | 21.15 | 22.18 | 20.98 | 22.08 | 74,100 | +0.78(+3.66%) |
Nov 07, 2019 | 21.65 | 21.97 | 21.11 | 21.30 | 127,198 | -0.54(-2.47%) |
Nov 06, 2019 | 21.92 | 22.15 | 21.39 | 21.84 | 51,932 | -0.09(-0.41%) |
Nov 05, 2019 | 21.91 | 22.29 | 21.00 | 21.93 | 62,555 | -0.32(-1.44%) |
Nov 04, 2019 | 22.80 | 22.89 | 21.51 | 22.25 | 60,216 | -0.52(-2.28%) |
Nov 01, 2019 | 23.77 | 23.77 | 22.22 | 22.77 | 90,900 | -0.77(-3.27%) |
Oct 31, 2019 | 21.88 | 23.98 | 21.32 | 23.54 | 64,177 | +1.83(+8.43%) |
Oct 30, 2019 | 20.23 | 22.49 | 19.66 | 21.71 | 181,503 | +1.66(+8.28%) |
Oct 29, 2019 | 17.88 | 21.56 | 17.70 | 20.05 | 199,494 | +2.01(+11.14%) |
Oct 28, 2019 | 18.12 | 18.91 | 17.35 | 18.04 | 108,960 | -0.07(-0.39%) |
Oct 25, 2019 | 16.86 | 18.50 | 16.56 | 18.11 | 156,400 | +1.19(+7.03%) |
Oct 24, 2019 | 15.85 | 17.11 | 15.26 | 16.92 | 266,633 | +1.18(+7.50%) |
Oct 23, 2019 | 16.62 | 16.95 | 15.35 | 15.74 | 214,822 | -0.93(-5.58%) |
Oct 22, 2019 | 19.60 | 19.60 | 16.09 | 16.67 | 154,923 | -2.24(-11.85%) |
Oct 21, 2019 | 19.02 | 19.50 | 18.53 | 18.91 | 101,702 | +0.17(+0.91%) |
Oct 18, 2019 | 19.60 | 20.38 | 18.26 | 18.74 | 102,300 | -1.13(-5.69%) |
Oct 17, 2019 | 19.95 | 20.37 | 19.54 | 19.87 | 65,199 | +0.12(+0.58%) |
Oct 16, 2019 | 19.17 | 19.92 | 18.23 | 19.75 | 91,120 | +0.40(+2.09%) |
Oct 15, 2019 | 20.01 | 20.07 | 18.92 | 19.35 | 69,692 | -0.56(-2.81%) |
Oct 14, 2019 | 19.71 | 20.20 | 18.90 | 19.91 | 74,986 | +0.24(+1.22%) |
Oct 11, 2019 | 20.05 | 20.08 | 19.48 | 19.67 | 100,800 | -0.21(-1.06%) |
Oct 10, 2019 | 19.30 | 20.11 | 19.11 | 19.88 | 97,079 | +0.85(+4.47%) |
Oct 09, 2019 | 18.62 | 19.61 | 18.28 | 19.03 | 75,285 | +0.41(+2.20%) |
Oct 08, 2019 | 18.48 | 18.84 | 17.79 | 18.62 | 49,349 | -0.02(-0.11%) |
Oct 07, 2019 | 19.07 | 19.95 | 18.24 | 18.64 | 41,659 | -0.36(-1.89%) |
Oct 04, 2019 | 18.57 | 20.00 | 18.30 | 19.00 | 116,500 | +0.51(+2.76%) |
Oct 03, 2019 | 18.26 | 18.59 | 17.68 | 18.49 | 63,745 | +0.15(+0.82%) |
Oct 02, 2019 | 17.63 | 18.71 | 16.78 | 18.34 | 97,285 | +0.59(+3.32%) |
Oct 01, 2019 | 18.13 | 18.25 | 17.47 | 17.75 | 161,971 | -0.34(-1.88%) |
Sep 30, 2019 | 18.51 | 18.51 | 17.10 | 18.09 | 151,833 | -0.36(-1.95%) |
Sep 27, 2019 | 19.87 | 20.09 | 17.93 | 18.45 | 179,300 | -1.47(-7.38%) |
Sep 26, 2019 | 19.54 | 20.11 | 19.00 | 19.92 | 113,142 | +0.31(+1.58%) |
Sep 25, 2019 | 20.17 | 21.37 | 18.29 | 19.61 | 177,160 | -0.64(-3.16%) |
Sep 24, 2019 | 23.45 | 23.45 | 19.95 | 20.25 | 177,723 | -3.11(-13.31%) |
Sep 23, 2019 | 22.72 | 23.97 | 22.21 | 23.36 | 83,442 | +0.36(+1.57%) |
Sep 20, 2019 | 22.96 | 24.16 | 22.60 | 23.00 | 695,500 | +0.06(+0.26%) |
Sep 19, 2019 | 22.64 | 23.89 | 21.75 | 22.94 | 178,993 | +0.45(+2.00%) |
Sep 18, 2019 | 22.31 | 23.04 | 21.49 | 22.49 | 77,298 | +0.32(+1.44%) |
Sep 17, 2019 | 21.35 | 22.80 | 20.26 | 22.17 | 170,063 | +0.81(+3.79%) |
Sep 16, 2019 | 21.78 | 22.03 | 21.16 | 21.36 | 164,203 | -0.67(-3.04%) |
Sep 13, 2019 | 22.06 | 22.38 | 21.71 | 22.03 | 50,000 | -0.14(-0.63%) |
Sep 12, 2019 | 21.77 | 22.59 | 21.03 | 22.17 | 48,649 | +0.49(+2.26%) |
Sep 11, 2019 | 22.03 | 22.64 | 21.38 | 21.68 | 104,164 | -0.35(-1.59%) |
Sep 10, 2019 | 22.14 | 23.94 | 20.98 | 22.03 | 83,417 | -0.47(-2.09%) |
Sep 09, 2019 | 25.39 | 25.39 | 22.21 | 22.50 | 82,008 | -2.91(-11.45%) |
Sep 06, 2019 | 25.95 | 26.11 | 24.52 | 25.41 | 51,700 | -0.44(-1.70%) |
Sep 05, 2019 | 25.94 | 26.59 | 25.39 | 25.85 | 133,173 | -0.13(-0.50%) |
Sep 04, 2019 | 27.99 | 28.10 | 25.65 | 25.98 | 217,984 | -1.93(-6.92%) |
Sep 03, 2019 | 28.13 | 28.50 | 26.47 | 27.91 | 166,660 | -0.01(-0.04%) |
Aug 30, 2019 | 25.65 | 28.05 | 25.31 | 27.92 | 129,600 | +2.19(+8.51%) |
Aug 29, 2019 | 25.41 | 25.89 | 24.05 | 25.73 | 116,944 | +0.73(+2.92%) |
Aug 28, 2019 | 25.40 | 26.60 | 24.92 | 25.00 | 268,771 | -0.16(-0.64%) |
Aug 27, 2019 | 24.00 | 25.47 | 23.20 | 25.16 | 115,424 | +1.16(+4.83%) |
Aug 26, 2019 | 23.76 | 24.62 | 23.46 | 24.00 | 162,704 | +0.50(+2.13%) |
Aug 23, 2019 | 22.61 | 24.00 | 21.93 | 23.50 | 149,800 | +0.75(+3.30%) |
Aug 22, 2019 | 20.95 | 23.09 | 20.94 | 22.75 | 326,799 | +2.82(+14.15%) |
Aug 21, 2019 | 19.00 | 20.59 | 18.55 | 19.93 | 133,652 | +1.01(+5.34%) |
Aug 20, 2019 | 19.14 | 19.41 | 18.64 | 18.92 | 61,915 | -0.58(-2.97%) |
Aug 19, 2019 | 20.40 | 21.25 | 18.68 | 19.50 | 182,600 | -0.75(-3.70%) |
Aug 16, 2019 | 20.51 | 20.72 | 19.57 | 20.25 | 45,100 | -0.25(-1.22%) |
Aug 15, 2019 | 21.28 | 21.59 | 20.19 | 20.50 | 65,796 | -0.95(-4.43%) |
Aug 14, 2019 | 21.25 | 21.59 | 19.87 | 21.45 | 54,327 | -0.02(-0.09%) |
Aug 13, 2019 | 20.88 | 21.91 | 20.57 | 21.47 | 68,952 | +0.71(+3.42%) |
Aug 12, 2019 | 21.45 | 21.45 | 20.25 | 20.76 | 73,006 | -0.75(-3.49%) |
Aug 09, 2019 | 19.20 | 21.81 | 19.16 | 21.51 | 48,500 | +1.95(+9.97%) |
Aug 08, 2019 | 19.42 | 20.49 | 19.05 | 19.56 | 87,420 | -0.34(-1.71%) |
Aug 07, 2019 | 21.81 | 21.99 | 19.56 | 19.90 | 183,957 | -1.53(-7.14%) |
Aug 06, 2019 | 20.99 | 22.16 | 20.65 | 21.43 | 38,788 | +0.44(+2.10%) |
Aug 05, 2019 | 21.67 | 21.91 | 20.00 | 20.99 | 116,173 | -0.82(-3.76%) |
Aug 02, 2019 | 21.77 | 22.59 | 21.25 | 21.81 | 85,100 | -0.14(-0.64%) |
Aug 01, 2019 | 19.81 | 21.98 | 19.81 | 21.95 | 149,195 | +2.30(+11.70%) |
Jul 31, 2019 | 22.95 | 22.95 | 19.64 | 19.65 | 294,470 | -3.16(-13.85%) |
Jul 30, 2019 | 23.93 | 23.93 | 21.02 | 22.81 | 122,112 | -1.18(-4.92%) |
Jul 29, 2019 | 22.97 | 24.52 | 22.84 | 23.99 | 368,116 | +1.00(+4.35%) |
Jul 26, 2019 | 21.50 | 24.75 | 21.50 | 22.99 | 509,100 | +1.59(+7.43%) |