Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.71 | 21.00 | 20.22 | 20.75 | 443,700 | -0.02(-0.10%) |
May 28, 2020 | 21.95 | 21.95 | 20.71 | 20.77 | 548,960 | -0.58(-2.72%) |
May 27, 2020 | 21.90 | 21.96 | 20.68 | 21.35 | 385,635 | +0.31(+1.47%) |
May 26, 2020 | 21.32 | 21.40 | 20.65 | 21.04 | 498,328 | +0.53(+2.58%) |
May 22, 2020 | 20.88 | 20.91 | 20.32 | 20.51 | 207,600 | -0.23(-1.11%) |
May 21, 2020 | 20.59 | 21.07 | 20.46 | 20.74 | 267,506 | +0.11(+0.53%) |
May 20, 2020 | 20.40 | 21.40 | 20.17 | 20.63 | 414,812 | +0.10(+0.49%) |
May 19, 2020 | 20.04 | 20.97 | 19.82 | 20.53 | 542,841 | +0.56(+2.80%) |
May 18, 2020 | 18.98 | 20.07 | 18.75 | 19.97 | 410,553 | +2.01(+11.19%) |
May 15, 2020 | 17.68 | 18.57 | 17.25 | 17.96 | 305,100 | +0.09(+0.50%) |
May 14, 2020 | 17.30 | 17.90 | 17.01 | 17.87 | 253,275 | +0.27(+1.53%) |
May 13, 2020 | 18.07 | 18.59 | 17.30 | 17.60 | 351,101 | -0.50(-2.76%) |
May 12, 2020 | 19.10 | 19.58 | 17.94 | 18.10 | 525,549 | -1.12(-5.83%) |
May 11, 2020 | 18.36 | 19.84 | 18.12 | 19.22 | 555,791 | +0.49(+2.62%) |
May 08, 2020 | 18.91 | 21.76 | 18.24 | 18.73 | 1,620,400 | +1.95(+11.62%) |
May 07, 2020 | 17.00 | 17.09 | 16.52 | 16.78 | 379,224 | +0.10(+0.60%) |
May 06, 2020 | 16.98 | 17.11 | 16.57 | 16.68 | 218,582 | -0.06(-0.36%) |
May 05, 2020 | 17.24 | 17.26 | 16.62 | 16.74 | 429,066 | +0.04(+0.24%) |
May 04, 2020 | 16.08 | 16.75 | 15.82 | 16.70 | 447,572 | +0.47(+2.90%) |
May 01, 2020 | 17.07 | 17.18 | 15.97 | 16.23 | 263,400 | -1.30(-7.42%) |
Apr 30, 2020 | 17.52 | 17.99 | 17.15 | 17.53 | 422,000 | -0.51(-2.83%) |
Apr 29, 2020 | 17.60 | 18.46 | 17.39 | 18.04 | 681,947 | +0.95(+5.56%) |
Apr 28, 2020 | 16.66 | 17.29 | 16.64 | 17.09 | 455,718 | +0.98(+6.08%) |
Apr 27, 2020 | 16.15 | 16.60 | 15.97 | 16.11 | 535,570 | +0.25(+1.58%) |
Apr 24, 2020 | 16.09 | 16.23 | 15.20 | 15.86 | 333,200 | -0.11(-0.69%) |
Apr 23, 2020 | 15.71 | 16.66 | 15.60 | 15.97 | 446,558 | +0.31(+1.98%) |
Apr 22, 2020 | 15.49 | 15.91 | 15.23 | 15.66 | 229,484 | +0.66(+4.40%) |
Apr 21, 2020 | 14.45 | 15.27 | 14.45 | 15.00 | 435,932 | -0.01(-0.07%) |
Apr 20, 2020 | 14.69 | 15.74 | 14.46 | 15.01 | 350,090 | +0.13(+0.87%) |
Apr 17, 2020 | 14.36 | 15.57 | 14.24 | 14.88 | 1,938,200 | +1.43(+10.63%) |
Apr 16, 2020 | 13.71 | 13.92 | 13.19 | 13.45 | 543,611 | +0.01(+0.07%) |
Apr 15, 2020 | 13.40 | 13.81 | 13.01 | 13.44 | 760,829 | -0.48(-3.45%) |
Apr 14, 2020 | 14.69 | 15.35 | 13.83 | 13.92 | 493,937 | -0.37(-2.59%) |
Apr 13, 2020 | 16.13 | 16.27 | 13.95 | 14.29 | 682,570 | -2.12(-12.92%) |
Apr 09, 2020 | 16.44 | 17.11 | 15.92 | 16.41 | 334,700 | +0.57(+3.60%) |
Apr 08, 2020 | 15.47 | 16.11 | 15.16 | 15.84 | 393,369 | +0.80(+5.32%) |
Apr 07, 2020 | 14.54 | 16.27 | 14.54 | 15.04 | 492,473 | +0.58(+4.01%) |
Apr 06, 2020 | 14.72 | 15.48 | 13.74 | 14.46 | 654,263 | +1.15(+8.64%) |
Apr 03, 2020 | 12.91 | 13.43 | 12.64 | 13.31 | 462,900 | +0.44(+3.42%) |
Apr 02, 2020 | 12.84 | 13.64 | 12.56 | 12.87 | 469,763 | -0.11(-0.85%) |
Apr 01, 2020 | 14.31 | 14.36 | 12.81 | 12.98 | 772,630 | -1.80(-12.18%) |
Mar 31, 2020 | 14.47 | 14.96 | 14.08 | 14.78 | 405,162 | +0.26(+1.79%) |
Mar 30, 2020 | 13.93 | 14.70 | 12.58 | 14.52 | 715,628 | +0.44(+3.12%) |
Mar 27, 2020 | 13.52 | 14.42 | 13.11 | 14.08 | 461,000 | -0.20(-1.40%) |
Mar 26, 2020 | 14.66 | 15.14 | 13.85 | 14.28 | 570,965 | -0.30(-2.06%) |
Mar 25, 2020 | 15.37 | 15.73 | 13.65 | 14.58 | 671,706 | -0.18(-1.22%) |
Mar 24, 2020 | 11.86 | 14.90 | 11.86 | 14.76 | 909,476 | +3.75(+34.06%) |
Mar 23, 2020 | 11.18 | 11.51 | 10.25 | 11.01 | 510,095 | +0.00(+0.00%) |
Mar 20, 2020 | 11.53 | 11.84 | 10.43 | 11.01 | 637,000 | -0.26(-2.31%) |
Mar 19, 2020 | 9.630 | 11.35 | 9.185 | 11.27 | 1,377,966 | +1.64(+17.03%) |
Mar 18, 2020 | 10.55 | 11.42 | 9.350 | 9.630 | 656,015 | -1.84(-16.04%) |
Mar 17, 2020 | 11.59 | 11.85 | 10.42 | 11.47 | 785,878 | +0.21(+1.87%) |
Mar 16, 2020 | 12.22 | 13.08 | 11.17 | 11.26 | 668,973 | -2.73(-19.51%) |
Mar 13, 2020 | 15.55 | 16.45 | 13.65 | 13.99 | 828,400 | -0.66(-4.51%) |
Mar 12, 2020 | 15.57 | 15.81 | 13.63 | 14.65 | 1,053,696 | -2.41(-14.13%) |
Mar 11, 2020 | 17.86 | 18.29 | 15.86 | 17.06 | 1,313,934 | -1.35(-7.33%) |
Mar 10, 2020 | 18.39 | 19.47 | 17.41 | 18.41 | 1,089,257 | +0.80(+4.54%) |
Mar 09, 2020 | 20.06 | 20.30 | 17.50 | 17.61 | 1,189,547 | -3.95(-18.32%) |
Mar 06, 2020 | 22.02 | 22.58 | 21.16 | 21.56 | 614,400 | -1.29(-5.65%) |
Mar 05, 2020 | 23.78 | 24.13 | 22.63 | 22.85 | 320,977 | -1.45(-5.97%) |
Mar 04, 2020 | 23.77 | 24.32 | 23.64 | 24.30 | 424,112 | +1.04(+4.47%) |
Mar 03, 2020 | 24.55 | 24.55 | 22.99 | 23.26 | 530,397 | +0.07(+0.30%) |
Mar 02, 2020 | 23.76 | 24.15 | 22.56 | 23.19 | 564,558 | -0.55(-2.32%) |
Feb 28, 2020 | 23.00 | 24.15 | 22.00 | 23.74 | 891,800 | +0.37(+1.58%) |
Feb 27, 2020 | 23.64 | 23.96 | 23.00 | 23.37 | 455,106 | -0.65(-2.71%) |
Feb 26, 2020 | 24.14 | 24.92 | 23.75 | 24.02 | 815,370 | -0.11(-0.46%) |
Feb 25, 2020 | 25.29 | 25.30 | 23.89 | 24.13 | 588,530 | -0.91(-3.63%) |
Feb 24, 2020 | 24.46 | 25.59 | 24.25 | 25.04 | 492,764 | -0.93(-3.58%) |
Feb 21, 2020 | 27.13 | 27.22 | 25.77 | 25.97 | 531,700 | -1.29(-4.73%) |
Feb 20, 2020 | 26.16 | 27.80 | 25.64 | 27.26 | 626,150 | +1.26(+4.85%) |
Feb 19, 2020 | 24.69 | 26.35 | 24.65 | 26.00 | 898,343 | +1.60(+6.56%) |
Feb 18, 2020 | 24.40 | 24.79 | 24.30 | 24.40 | 440,629 | -0.19(-0.77%) |
Feb 14, 2020 | 24.54 | 25.02 | 24.36 | 24.59 | 426,600 | -0.02(-0.08%) |
Feb 13, 2020 | 24.80 | 24.80 | 23.95 | 24.61 | 468,721 | -0.13(-0.53%) |
Feb 12, 2020 | 23.65 | 24.84 | 23.65 | 24.74 | 613,941 | +1.17(+4.96%) |
Feb 11, 2020 | 23.06 | 23.70 | 22.52 | 23.57 | 977,497 | -0.43(-1.79%) |
Feb 10, 2020 | 22.65 | 24.30 | 22.55 | 24.00 | 1,382,304 | +1.54(+6.86%) |
Feb 07, 2020 | 20.20 | 22.68 | 18.75 | 22.46 | 1,380,400 | +1.17(+5.50%) |
Feb 06, 2020 | 22.05 | 22.10 | 21.21 | 21.29 | 734,501 | -0.72(-3.27%) |
Feb 05, 2020 | 21.85 | 22.23 | 21.52 | 22.01 | 671,997 | +0.57(+2.66%) |
Feb 04, 2020 | 21.34 | 22.00 | 20.93 | 21.44 | 619,298 | +0.52(+2.46%) |
Feb 03, 2020 | 20.73 | 21.43 | 20.59 | 20.93 | 495,674 | +0.18(+0.84%) |
Jan 31, 2020 | 20.39 | 20.85 | 20.08 | 20.75 | 434,600 | +0.29(+1.39%) |
Jan 30, 2020 | 20.45 | 20.88 | 20.08 | 20.46 | 546,967 | -0.27(-1.28%) |
Jan 29, 2020 | 20.62 | 20.93 | 20.26 | 20.73 | 228,681 | +0.18(+0.88%) |
Jan 28, 2020 | 19.70 | 20.60 | 19.54 | 20.55 | 399,410 | +0.99(+5.06%) |
Jan 27, 2020 | 20.23 | 20.23 | 19.55 | 19.56 | 499,123 | -1.18(-5.69%) |
Jan 24, 2020 | 21.20 | 21.80 | 20.63 | 20.74 | 684,000 | -0.44(-2.08%) |
Jan 23, 2020 | 20.76 | 21.32 | 20.61 | 21.18 | 412,149 | +0.33(+1.58%) |
Jan 22, 2020 | 21.11 | 21.29 | 20.80 | 20.85 | 486,714 | -0.11(-0.52%) |
Jan 21, 2020 | 20.52 | 21.07 | 20.50 | 20.96 | 458,635 | +0.40(+1.95%) |
Jan 17, 2020 | 20.58 | 20.98 | 20.44 | 20.56 | 435,900 | +0.21(+1.03%) |
Jan 16, 2020 | 20.27 | 21.32 | 20.09 | 20.35 | 517,625 | +0.16(+0.79%) |
Jan 15, 2020 | 19.60 | 20.21 | 19.50 | 20.19 | 389,485 | +0.52(+2.62%) |
Jan 14, 2020 | 19.41 | 20.34 | 19.38 | 19.68 | 682,980 | +0.23(+1.21%) |
Jan 13, 2020 | 18.63 | 19.46 | 18.51 | 19.44 | 331,622 | +0.91(+4.91%) |
Jan 10, 2020 | 18.53 | 18.99 | 18.40 | 18.53 | 399,500 | +0.00(+0.00%) |
Jan 09, 2020 | 18.96 | 19.10 | 18.46 | 18.53 | 324,354 | -0.43(-2.27%) |
Jan 08, 2020 | 19.05 | 19.17 | 18.89 | 18.96 | 293,284 | -0.08(-0.42%) |
Jan 07, 2020 | 18.75 | 19.29 | 18.66 | 19.04 | 246,098 | +0.18(+0.95%) |
Jan 06, 2020 | 18.65 | 18.95 | 18.40 | 18.86 | 254,519 | +0.10(+0.53%) |
Jan 03, 2020 | 18.21 | 18.77 | 18.17 | 18.76 | 291,900 | +0.30(+1.63%) |
Jan 02, 2020 | 18.71 | 18.71 | 18.37 | 18.46 | 570,388 | -0.05(-0.27%) |
Dec 31, 2019 | 18.44 | 18.64 | 18.33 | 18.51 | 406,200 | +0.09(+0.49%) |
Dec 30, 2019 | 18.44 | 18.63 | 18.21 | 18.42 | 542,290 | -0.06(-0.32%) |
Dec 27, 2019 | 18.97 | 19.02 | 18.40 | 18.48 | 303,600 | -0.49(-2.58%) |
Dec 26, 2019 | 18.76 | 19.17 | 18.68 | 18.97 | 228,578 | +0.32(+1.72%) |
Dec 24, 2019 | 18.84 | 18.89 | 18.64 | 18.65 | 74,700 | -0.21(-1.11%) |
Dec 23, 2019 | 18.60 | 18.88 | 18.35 | 18.86 | 314,518 | +0.24(+1.29%) |
Dec 20, 2019 | 18.40 | 18.90 | 18.40 | 18.62 | 529,700 | +0.34(+1.86%) |
Dec 19, 2019 | 18.23 | 18.51 | 18.00 | 18.28 | 295,877 | +0.19(+1.05%) |
Dec 18, 2019 | 18.63 | 18.91 | 17.92 | 18.09 | 357,640 | -0.52(-2.82%) |
Dec 17, 2019 | 17.74 | 18.64 | 17.70 | 18.61 | 486,066 | +0.97(+5.53%) |
Dec 16, 2019 | 17.29 | 17.97 | 17.16 | 17.64 | 1,256,097 | +0.51(+2.98%) |
Dec 13, 2019 | 16.65 | 17.33 | 16.64 | 17.13 | 461,900 | +0.44(+2.64%) |
Dec 12, 2019 | 16.49 | 16.83 | 16.34 | 16.69 | 406,216 | +0.15(+0.91%) |
Dec 11, 2019 | 16.66 | 16.75 | 16.08 | 16.54 | 572,569 | +0.01(+0.06%) |
Dec 10, 2019 | 16.95 | 16.99 | 16.46 | 16.53 | 490,449 | -0.41(-2.45%) |
Dec 09, 2019 | 17.26 | 17.51 | 16.79 | 16.95 | 559,365 | -0.30(-1.77%) |
Dec 06, 2019 | 17.51 | 17.58 | 17.07 | 17.25 | 290,700 | -0.08(-0.46%) |
Dec 05, 2019 | 17.85 | 17.92 | 17.29 | 17.33 | 624,310 | -0.36(-2.04%) |
Dec 04, 2019 | 17.53 | 17.94 | 17.53 | 17.69 | 436,130 | +0.34(+1.96%) |
Dec 03, 2019 | 17.40 | 17.49 | 16.87 | 17.35 | 218,851 | -0.26(-1.48%) |
Dec 02, 2019 | 18.05 | 18.05 | 17.49 | 17.61 | 230,918 | -0.44(-2.44%) |
Nov 29, 2019 | 17.73 | 18.10 | 17.44 | 18.05 | 246,900 | +0.25(+1.40%) |
Nov 27, 2019 | 17.73 | 18.12 | 17.64 | 17.80 | 223,200 | +0.16(+0.91%) |
Nov 26, 2019 | 17.70 | 17.77 | 17.17 | 17.64 | 531,789 | -0.15(-0.84%) |
Nov 25, 2019 | 17.13 | 18.20 | 17.00 | 17.79 | 644,362 | +0.84(+4.96%) |
Nov 22, 2019 | 16.35 | 17.12 | 16.35 | 16.95 | 470,100 | +0.65(+3.99%) |
Nov 21, 2019 | 16.24 | 16.35 | 15.97 | 16.30 | 317,830 | +0.05(+0.31%) |
Nov 20, 2019 | 16.19 | 16.35 | 16.11 | 16.25 | 422,282 | +0.00(+0.00%) |
Nov 19, 2019 | 16.29 | 16.40 | 15.97 | 16.25 | 518,688 | -0.11(-0.67%) |
Nov 18, 2019 | 16.71 | 16.79 | 16.30 | 16.36 | 584,581 | -0.42(-2.50%) |
Nov 15, 2019 | 16.97 | 17.00 | 16.40 | 16.78 | 455,200 | +0.00(+0.00%) |
Nov 14, 2019 | 16.68 | 17.00 | 16.57 | 16.78 | 515,499 | +0.02(+0.12%) |
Nov 13, 2019 | 17.31 | 17.53 | 16.72 | 16.76 | 527,869 | -0.67(-3.84%) |
Nov 12, 2019 | 17.76 | 17.80 | 17.40 | 17.43 | 615,291 | -0.20(-1.13%) |
Nov 11, 2019 | 16.26 | 17.70 | 16.26 | 17.63 | 861,574 | +1.37(+8.43%) |
Nov 08, 2019 | 16.27 | 16.46 | 15.34 | 16.26 | 1,600,400 | +0.14(+0.87%) |
Nov 07, 2019 | 18.50 | 18.54 | 15.87 | 16.12 | 3,915,116 | -5.51(-25.47%) |
Nov 06, 2019 | 21.66 | 22.26 | 21.25 | 21.63 | 816,121 | -0.04(-0.18%) |
Nov 05, 2019 | 21.10 | 21.86 | 20.58 | 21.67 | 1,056,246 | +0.49(+2.31%) |
Nov 04, 2019 | 21.16 | 21.58 | 21.01 | 21.18 | 521,624 | +0.38(+1.83%) |
Nov 01, 2019 | 20.56 | 21.16 | 20.38 | 20.80 | 282,700 | +0.27(+1.32%) |
Oct 31, 2019 | 20.57 | 20.66 | 20.15 | 20.53 | 233,920 | -0.09(-0.44%) |
Oct 30, 2019 | 20.65 | 20.65 | 20.02 | 20.62 | 220,369 | -0.04(-0.19%) |
Oct 29, 2019 | 20.59 | 20.78 | 20.40 | 20.66 | 279,580 | +0.09(+0.44%) |
Oct 28, 2019 | 20.25 | 21.17 | 20.25 | 20.57 | 351,147 | +0.45(+2.24%) |
Oct 25, 2019 | 19.73 | 20.22 | 19.55 | 20.12 | 264,700 | +0.38(+1.93%) |
Oct 24, 2019 | 19.81 | 20.26 | 19.60 | 19.74 | 458,075 | -0.05(-0.25%) |
Oct 23, 2019 | 19.60 | 20.42 | 19.24 | 19.79 | 684,097 | +0.21(+1.07%) |
Oct 22, 2019 | 19.15 | 19.77 | 18.79 | 19.58 | 498,208 | +0.45(+2.35%) |
Oct 21, 2019 | 19.46 | 19.71 | 19.11 | 19.13 | 363,180 | -0.30(-1.54%) |
Oct 18, 2019 | 19.46 | 19.73 | 19.25 | 19.43 | 708,500 | +0.04(+0.21%) |
Oct 17, 2019 | 19.12 | 19.74 | 18.97 | 19.39 | 329,192 | +0.41(+2.13%) |
Oct 16, 2019 | 19.01 | 19.42 | 18.86 | 18.98 | 185,347 | +0.02(+0.13%) |
Oct 15, 2019 | 18.93 | 19.16 | 18.53 | 18.96 | 497,173 | +0.13(+0.69%) |
Oct 14, 2019 | 18.42 | 19.07 | 17.99 | 18.83 | 317,765 | +0.30(+1.62%) |
Oct 11, 2019 | 19.32 | 19.59 | 18.50 | 18.53 | 423,900 | -0.65(-3.39%) |
Oct 10, 2019 | 18.82 | 19.23 | 18.64 | 19.18 | 223,559 | +0.42(+2.24%) |
Oct 09, 2019 | 18.63 | 19.10 | 18.50 | 18.76 | 321,836 | +0.33(+1.79%) |
Oct 08, 2019 | 18.31 | 18.67 | 18.10 | 18.43 | 240,957 | -0.12(-0.65%) |
Oct 07, 2019 | 19.50 | 19.65 | 18.41 | 18.55 | 626,484 | -0.82(-4.26%) |
Oct 04, 2019 | 19.28 | 19.70 | 18.99 | 19.38 | 570,400 | +0.95(+5.13%) |
Oct 03, 2019 | 18.08 | 18.44 | 17.61 | 18.43 | 332,393 | +0.29(+1.63%) |
Oct 02, 2019 | 18.01 | 18.30 | 17.73 | 18.14 | 415,915 | -0.08(-0.47%) |
Oct 01, 2019 | 18.79 | 19.13 | 18.21 | 18.22 | 345,170 | -0.53(-2.83%) |
Sep 30, 2019 | 18.79 | 18.80 | 18.20 | 18.75 | 336,914 | -0.04(-0.19%) |
Sep 27, 2019 | 19.40 | 19.57 | 18.61 | 18.79 | 579,900 | -0.66(-3.37%) |
Sep 26, 2019 | 19.38 | 19.63 | 19.21 | 19.44 | 357,924 | +0.06(+0.31%) |
Sep 25, 2019 | 19.17 | 19.56 | 18.94 | 19.38 | 389,838 | +0.13(+0.68%) |
Sep 24, 2019 | 19.89 | 20.06 | 19.23 | 19.25 | 861,144 | -0.48(-2.43%) |
Sep 23, 2019 | 19.60 | 19.94 | 19.32 | 19.73 | 525,931 | +0.00(+0.00%) |
Sep 20, 2019 | 19.27 | 19.95 | 19.18 | 19.73 | 1,149,400 | +0.41(+2.12%) |
Sep 19, 2019 | 19.32 | 19.70 | 19.14 | 19.32 | 431,662 | +0.03(+0.16%) |
Sep 18, 2019 | 19.10 | 19.35 | 18.92 | 19.29 | 362,388 | +0.14(+0.73%) |
Sep 17, 2019 | 18.75 | 20.10 | 18.75 | 19.15 | 566,290 | +0.38(+2.02%) |
Sep 16, 2019 | 18.31 | 19.06 | 18.20 | 18.77 | 581,017 | +0.46(+2.51%) |
Sep 13, 2019 | 17.93 | 18.40 | 17.90 | 18.31 | 539,700 | +0.43(+2.40%) |
Sep 12, 2019 | 17.85 | 18.00 | 17.10 | 17.88 | 441,941 | +0.12(+0.68%) |
Sep 11, 2019 | 17.46 | 17.80 | 17.27 | 17.76 | 737,524 | +0.43(+2.48%) |
Sep 10, 2019 | 17.55 | 18.03 | 17.25 | 17.33 | 378,294 | -0.27(-1.53%) |
Sep 09, 2019 | 17.02 | 17.62 | 16.85 | 17.60 | 546,594 | +0.64(+3.77%) |
Sep 06, 2019 | 17.54 | 17.68 | 16.80 | 16.96 | 546,400 | -0.53(-3.03%) |
Sep 05, 2019 | 17.29 | 17.67 | 17.23 | 17.49 | 646,372 | +0.31(+1.80%) |
Sep 04, 2019 | 17.29 | 17.58 | 17.07 | 17.18 | 455,599 | +0.02(+0.12%) |
Sep 03, 2019 | 17.49 | 17.60 | 17.10 | 17.16 | 477,345 | -0.48(-2.72%) |
Aug 30, 2019 | 17.79 | 18.10 | 17.51 | 17.64 | 508,500 | -0.16(-0.90%) |
Aug 29, 2019 | 17.86 | 18.05 | 17.64 | 17.80 | 663,580 | +0.18(+1.02%) |
Aug 28, 2019 | 17.32 | 17.78 | 16.97 | 17.62 | 427,719 | +0.25(+1.44%) |
Aug 27, 2019 | 17.98 | 18.27 | 17.04 | 17.37 | 318,955 | -0.32(-1.81%) |
Aug 26, 2019 | 17.47 | 17.82 | 17.35 | 17.69 | 423,622 | +0.41(+2.37%) |
Aug 23, 2019 | 18.07 | 18.17 | 17.23 | 17.28 | 479,300 | -0.90(-4.95%) |
Aug 22, 2019 | 18.29 | 18.39 | 17.51 | 18.18 | 503,316 | -0.12(-0.66%) |
Aug 21, 2019 | 18.37 | 18.45 | 18.15 | 18.30 | 687,078 | +0.11(+0.60%) |
Aug 20, 2019 | 18.54 | 18.54 | 17.60 | 18.19 | 1,307,835 | +0.69(+3.94%) |
Aug 19, 2019 | 17.92 | 17.95 | 17.49 | 17.50 | 446,064 | -0.19(-1.07%) |
Aug 16, 2019 | 17.39 | 17.88 | 17.21 | 17.69 | 933,300 | +0.33(+1.90%) |
Aug 15, 2019 | 18.65 | 18.65 | 16.92 | 17.36 | 1,026,482 | -0.76(-4.19%) |
Aug 14, 2019 | 18.41 | 18.65 | 17.89 | 18.12 | 827,883 | -0.53(-2.84%) |
Aug 13, 2019 | 18.68 | 19.29 | 18.11 | 18.65 | 1,190,059 | -0.15(-0.80%) |
Aug 12, 2019 | 19.71 | 20.00 | 18.70 | 18.80 | 654,123 | -0.94(-4.76%) |
Aug 09, 2019 | 21.00 | 21.11 | 19.70 | 19.74 | 742,600 | -1.27(-6.04%) |
Aug 08, 2019 | 24.75 | 24.75 | 19.70 | 21.01 | 3,037,845 | -4.23(-16.76%) |
Aug 07, 2019 | 24.75 | 25.50 | 24.55 | 25.24 | 383,786 | +0.18(+0.72%) |
Aug 06, 2019 | 25.01 | 25.49 | 24.80 | 25.06 | 476,770 | +0.21(+0.85%) |
Aug 05, 2019 | 24.85 | 25.00 | 24.29 | 24.85 | 446,765 | -0.39(-1.55%) |
Aug 02, 2019 | 24.80 | 25.27 | 24.45 | 25.24 | 376,400 | +0.25(+1.00%) |
Aug 01, 2019 | 25.60 | 25.80 | 24.84 | 24.99 | 469,990 | -0.58(-2.27%) |
Jul 31, 2019 | 26.18 | 26.30 | 25.35 | 25.57 | 340,331 | -0.53(-2.03%) |
Jul 30, 2019 | 25.88 | 26.27 | 25.61 | 26.10 | 441,937 | +0.10(+0.38%) |
Jul 29, 2019 | 26.34 | 26.34 | 25.84 | 26.00 | 396,425 | -0.39(-1.48%) |
Jul 26, 2019 | 26.13 | 26.50 | 25.72 | 26.39 | 258,500 | +0.33(+1.27%) |
Jul 25, 2019 | 26.46 | 26.46 | 25.78 | 26.06 | 215,448 | -0.43(-1.62%) |
Jul 24, 2019 | 25.94 | 26.53 | 25.76 | 26.49 | 267,814 | +0.44(+1.69%) |
Jul 23, 2019 | 25.94 | 26.24 | 25.86 | 26.05 | 227,572 | +0.10(+0.39%) |
Jul 22, 2019 | 26.45 | 26.50 | 25.46 | 25.95 | 238,268 | -0.27(-1.03%) |
Jul 19, 2019 | 25.74 | 26.56 | 25.74 | 26.22 | 321,400 | +0.35(+1.35%) |
Jul 18, 2019 | 25.52 | 25.95 | 25.31 | 25.87 | 251,962 | +0.29(+1.13%) |
Jul 17, 2019 | 25.64 | 25.94 | 25.56 | 25.58 | 276,478 | -0.06(-0.23%) |
Jul 16, 2019 | 25.75 | 26.28 | 25.55 | 25.64 | 377,142 | -0.15(-0.58%) |
Jul 15, 2019 | 25.81 | 25.81 | 25.27 | 25.79 | 305,423 | +0.13(+0.51%) |
Jul 12, 2019 | 25.62 | 25.83 | 25.47 | 25.66 | 241,900 | +0.15(+0.59%) |
Jul 11, 2019 | 25.04 | 25.56 | 25.04 | 25.51 | 253,724 | +0.39(+1.55%) |
Jul 10, 2019 | 25.30 | 25.68 | 25.08 | 25.12 | 295,768 | +0.07(+0.28%) |
Jul 09, 2019 | 24.66 | 25.21 | 24.57 | 25.05 | 305,063 | +0.22(+0.89%) |
Jul 08, 2019 | 24.49 | 25.20 | 24.33 | 24.83 | 226,832 | +0.31(+1.26%) |
Jul 05, 2019 | 24.27 | 24.58 | 23.84 | 24.52 | 254,600 | +0.04(+0.16%) |
Jul 03, 2019 | 24.83 | 24.83 | 24.35 | 24.48 | 184,700 | -0.30(-1.21%) |
Jul 02, 2019 | 25.09 | 25.23 | 24.43 | 24.78 | 263,235 | -0.61(-2.40%) |
Jul 01, 2019 | 25.04 | 26.00 | 24.54 | 25.39 | 529,741 | +0.67(+2.71%) |
Jun 28, 2019 | 24.38 | 25.06 | 24.35 | 24.72 | 2,098,200 | +0.29(+1.19%) |
Jun 27, 2019 | 23.98 | 24.49 | 23.79 | 24.43 | 401,269 | +0.49(+2.05%) |
Jun 26, 2019 | 24.16 | 24.35 | 23.58 | 23.94 | 415,338 | -0.24(-0.99%) |
Jun 25, 2019 | 24.56 | 24.59 | 23.92 | 24.18 | 297,133 | -0.12(-0.49%) |
Jun 24, 2019 | 25.00 | 25.26 | 24.30 | 24.30 | 274,188 | -0.67(-2.68%) |
Jun 21, 2019 | 24.98 | 25.18 | 24.56 | 24.97 | 463,100 | -0.06(-0.24%) |
Jun 20, 2019 | 25.17 | 25.92 | 24.73 | 25.03 | 279,741 | +0.11(+0.44%) |
Jun 19, 2019 | 24.46 | 24.95 | 24.06 | 24.92 | 375,723 | +0.56(+2.30%) |
Jun 18, 2019 | 23.94 | 24.80 | 23.67 | 24.36 | 559,656 | +0.65(+2.74%) |
Jun 17, 2019 | 23.20 | 23.79 | 23.03 | 23.71 | 382,453 | +0.47(+2.02%) |
Jun 14, 2019 | 23.58 | 23.84 | 22.71 | 23.24 | 489,400 | -0.46(-1.94%) |
Jun 13, 2019 | 22.50 | 23.98 | 22.41 | 23.70 | 551,489 | +1.26(+5.61%) |
Jun 12, 2019 | 23.03 | 23.32 | 22.36 | 22.44 | 295,124 | -0.49(-2.14%) |
Jun 11, 2019 | 22.57 | 22.97 | 22.43 | 22.93 | 421,874 | +0.51(+2.27%) |
Jun 10, 2019 | 22.34 | 23.27 | 22.34 | 22.42 | 492,920 | +0.23(+1.04%) |
Jun 07, 2019 | 21.40 | 22.25 | 21.36 | 22.19 | 309,500 | +0.80(+3.74%) |
Jun 06, 2019 | 22.07 | 22.49 | 21.17 | 21.39 | 334,288 | -0.50(-2.28%) |
Jun 05, 2019 | 22.03 | 22.37 | 21.82 | 21.89 | 272,079 | +0.00(+0.00%) |
Jun 04, 2019 | 22.06 | 22.47 | 21.57 | 21.89 | 483,068 | +0.23(+1.06%) |