Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.59 | 27.93 | 26.61 | 27.83 | 549,000 | +0.41(+1.50%) |
May 28, 2020 | 27.49 | 28.40 | 27.38 | 27.42 | 485,504 | +0.04(+0.15%) |
May 27, 2020 | 26.38 | 27.46 | 25.51 | 27.38 | 515,333 | +1.47(+5.67%) |
May 26, 2020 | 26.07 | 26.97 | 25.83 | 25.91 | 453,854 | +0.46(+1.81%) |
May 22, 2020 | 24.39 | 25.50 | 24.04 | 25.45 | 356,600 | +0.96(+3.92%) |
May 21, 2020 | 24.34 | 24.77 | 23.56 | 24.49 | 285,379 | +0.08(+0.33%) |
May 20, 2020 | 23.54 | 24.43 | 23.05 | 24.41 | 340,960 | +1.34(+5.81%) |
May 19, 2020 | 23.52 | 23.98 | 23.06 | 23.07 | 259,656 | -0.58(-2.45%) |
May 18, 2020 | 23.30 | 24.33 | 23.11 | 23.65 | 509,117 | +1.00(+4.42%) |
May 15, 2020 | 22.94 | 23.00 | 21.41 | 22.65 | 439,200 | -0.42(-1.82%) |
May 14, 2020 | 23.31 | 23.81 | 22.56 | 23.07 | 447,343 | -0.55(-2.33%) |
May 13, 2020 | 23.78 | 24.94 | 22.81 | 23.62 | 599,871 | -0.22(-0.92%) |
May 12, 2020 | 25.18 | 25.47 | 23.84 | 23.84 | 380,778 | -1.13(-4.53%) |
May 11, 2020 | 23.48 | 25.25 | 23.23 | 24.97 | 406,804 | +1.08(+4.52%) |
May 08, 2020 | 24.15 | 24.96 | 23.76 | 23.89 | 339,700 | +0.03(+0.13%) |
May 07, 2020 | 25.82 | 25.88 | 23.72 | 23.86 | 499,229 | -1.41(-5.58%) |
May 06, 2020 | 24.45 | 25.61 | 24.19 | 25.27 | 372,822 | +0.88(+3.61%) |
May 05, 2020 | 23.60 | 24.45 | 23.50 | 24.39 | 358,969 | +1.18(+5.08%) |
May 04, 2020 | 21.56 | 23.23 | 21.55 | 23.21 | 371,099 | +1.41(+6.47%) |
May 01, 2020 | 21.47 | 22.00 | 20.08 | 21.80 | 578,000 | -0.06(-0.27%) |
Apr 30, 2020 | 22.99 | 23.27 | 21.84 | 21.86 | 389,830 | -1.37(-5.90%) |
Apr 29, 2020 | 23.81 | 23.91 | 22.35 | 23.23 | 431,186 | +0.06(+0.26%) |
Apr 28, 2020 | 23.90 | 24.05 | 23.16 | 23.17 | 277,325 | -0.49(-2.07%) |
Apr 27, 2020 | 23.11 | 23.92 | 22.75 | 23.66 | 307,644 | +0.89(+3.91%) |
Apr 24, 2020 | 21.78 | 22.92 | 21.42 | 22.77 | 309,700 | +1.09(+5.03%) |
Apr 23, 2020 | 21.03 | 22.39 | 20.80 | 21.68 | 263,358 | +0.75(+3.58%) |
Apr 22, 2020 | 21.83 | 21.92 | 20.43 | 20.93 | 258,741 | -0.31(-1.46%) |
Apr 21, 2020 | 19.78 | 21.59 | 19.33 | 21.24 | 362,538 | +0.73(+3.56%) |
Apr 20, 2020 | 20.10 | 21.17 | 19.80 | 20.51 | 388,862 | +0.01(+0.05%) |
Apr 17, 2020 | 19.51 | 20.84 | 19.47 | 20.50 | 512,500 | +1.15(+5.94%) |
Apr 16, 2020 | 19.93 | 20.17 | 18.45 | 19.35 | 369,823 | -0.66(-3.30%) |
Apr 15, 2020 | 19.80 | 20.73 | 19.64 | 20.01 | 441,149 | -0.45(-2.20%) |
Apr 14, 2020 | 19.65 | 20.59 | 19.55 | 20.46 | 502,070 | +1.33(+6.95%) |
Apr 13, 2020 | 19.49 | 19.82 | 18.80 | 19.13 | 197,560 | -0.43(-2.20%) |
Apr 09, 2020 | 18.93 | 19.85 | 18.85 | 19.56 | 332,900 | +0.89(+4.77%) |
Apr 08, 2020 | 17.91 | 18.83 | 17.74 | 18.67 | 305,242 | +1.00(+5.66%) |
Apr 07, 2020 | 19.32 | 19.43 | 17.52 | 17.67 | 386,273 | -1.07(-5.71%) |
Apr 06, 2020 | 18.03 | 18.89 | 17.68 | 18.74 | 509,382 | +1.54(+8.95%) |
Apr 03, 2020 | 17.54 | 17.69 | 16.54 | 17.20 | 284,900 | -0.24(-1.38%) |
Apr 02, 2020 | 15.83 | 17.48 | 15.72 | 17.44 | 393,316 | +1.43(+8.93%) |
Apr 01, 2020 | 16.95 | 17.58 | 16.00 | 16.01 | 387,713 | -1.50(-8.57%) |
Mar 31, 2020 | 19.63 | 19.65 | 17.17 | 17.51 | 474,964 | -2.19(-11.12%) |
Mar 30, 2020 | 18.92 | 19.79 | 18.73 | 19.70 | 636,361 | +0.78(+4.12%) |
Mar 27, 2020 | 18.26 | 19.28 | 18.13 | 18.92 | 552,800 | -0.37(-1.92%) |
Mar 26, 2020 | 18.15 | 19.47 | 18.13 | 19.29 | 537,908 | +1.25(+6.93%) |
Mar 25, 2020 | 18.21 | 18.78 | 17.76 | 18.04 | 449,779 | -0.06(-0.33%) |
Mar 24, 2020 | 17.50 | 18.20 | 16.72 | 18.10 | 482,150 | +1.35(+8.06%) |
Mar 23, 2020 | 17.14 | 17.86 | 15.76 | 16.75 | 676,511 | -0.29(-1.70%) |
Mar 20, 2020 | 18.22 | 18.95 | 16.24 | 17.04 | 1,192,500 | -0.78(-4.38%) |
Mar 19, 2020 | 16.39 | 18.15 | 15.50 | 17.82 | 651,393 | +1.38(+8.39%) |
Mar 18, 2020 | 15.38 | 17.11 | 15.10 | 16.44 | 700,230 | -0.10(-0.60%) |
Mar 17, 2020 | 14.44 | 16.82 | 13.63 | 16.54 | 887,117 | +2.34(+16.48%) |
Mar 16, 2020 | 13.98 | 15.28 | 13.20 | 14.20 | 1,341,978 | -2.02(-12.45%) |
Mar 13, 2020 | 16.10 | 16.49 | 13.94 | 16.22 | 794,100 | +1.21(+8.06%) |
Mar 12, 2020 | 15.57 | 15.67 | 12.39 | 15.01 | 944,101 | -1.87(-11.08%) |
Mar 11, 2020 | 17.39 | 17.74 | 16.60 | 16.88 | 664,642 | -1.11(-6.17%) |
Mar 10, 2020 | 17.95 | 18.02 | 16.52 | 17.99 | 574,428 | +0.64(+3.69%) |
Mar 09, 2020 | 17.54 | 17.94 | 16.86 | 17.35 | 728,076 | -0.83(-4.57%) |
Mar 06, 2020 | 19.00 | 19.57 | 17.91 | 18.18 | 404,200 | -1.27(-6.53%) |
Mar 05, 2020 | 19.64 | 19.86 | 18.80 | 19.45 | 489,374 | -0.60(-2.99%) |
Mar 04, 2020 | 19.90 | 20.59 | 19.57 | 20.05 | 753,335 | +0.59(+3.03%) |
Mar 03, 2020 | 19.75 | 20.59 | 19.36 | 19.46 | 840,055 | -0.42(-2.11%) |
Mar 02, 2020 | 20.11 | 20.43 | 19.38 | 19.88 | 1,002,033 | +0.11(+0.56%) |
Feb 28, 2020 | 20.36 | 20.41 | 18.84 | 19.77 | 1,420,600 | +0.75(+3.94%) |
Feb 27, 2020 | 21.17 | 21.40 | 19.01 | 19.02 | 1,097,060 | -2.61(-12.07%) |
Feb 26, 2020 | 21.94 | 22.43 | 21.39 | 21.63 | 941,188 | -0.45(-2.04%) |
Feb 25, 2020 | 23.17 | 23.35 | 21.77 | 22.08 | 539,081 | -0.61(-2.69%) |
Feb 24, 2020 | 23.80 | 24.08 | 22.57 | 22.69 | 827,072 | -1.76(-7.20%) |
Feb 21, 2020 | 24.78 | 25.64 | 24.27 | 24.45 | 346,900 | -0.32(-1.29%) |
Feb 20, 2020 | 26.07 | 26.10 | 24.04 | 24.77 | 501,706 | -1.43(-5.46%) |
Feb 19, 2020 | 26.12 | 26.55 | 25.62 | 26.20 | 348,332 | -0.01(-0.04%) |
Feb 18, 2020 | 25.07 | 26.57 | 25.07 | 26.21 | 427,660 | +0.79(+3.11%) |
Feb 14, 2020 | 25.41 | 26.35 | 24.80 | 25.42 | 285,300 | -0.11(-0.43%) |
Feb 13, 2020 | 25.04 | 25.83 | 24.90 | 25.53 | 216,967 | +0.11(+0.43%) |
Feb 12, 2020 | 24.73 | 25.49 | 24.60 | 25.42 | 269,120 | +0.83(+3.38%) |
Feb 11, 2020 | 24.87 | 24.90 | 23.78 | 24.59 | 376,128 | -0.22(-0.89%) |
Feb 10, 2020 | 25.12 | 26.20 | 24.59 | 24.81 | 381,258 | -0.29(-1.16%) |
Feb 07, 2020 | 25.33 | 26.00 | 24.58 | 25.10 | 628,500 | -0.35(-1.38%) |
Feb 06, 2020 | 23.77 | 26.25 | 23.60 | 25.45 | 550,463 | +1.78(+7.52%) |
Feb 05, 2020 | 22.79 | 23.99 | 22.50 | 23.67 | 549,105 | +0.96(+4.23%) |
Feb 04, 2020 | 23.02 | 23.33 | 22.40 | 22.71 | 406,632 | -0.02(-0.09%) |
Feb 03, 2020 | 23.48 | 23.48 | 21.91 | 22.73 | 744,222 | -0.43(-1.86%) |
Jan 31, 2020 | 23.51 | 23.92 | 22.53 | 23.16 | 574,200 | -0.12(-0.52%) |
Jan 30, 2020 | 24.67 | 25.26 | 21.88 | 23.28 | 1,453,133 | -1.70(-6.81%) |
Jan 29, 2020 | 24.80 | 26.94 | 24.66 | 24.98 | 3,516,850 | +0.14(+0.56%) |
Jan 28, 2020 | 27.82 | 28.15 | 24.75 | 24.84 | 1,296,446 | -3.14(-11.22%) |
Jan 27, 2020 | 25.00 | 30.41 | 24.84 | 27.98 | 2,703,335 | +3.33(+13.51%) |
Jan 24, 2020 | 25.00 | 25.43 | 24.22 | 24.65 | 937,800 | -0.25(-1.00%) |
Jan 23, 2020 | 23.40 | 25.29 | 23.14 | 24.90 | 1,483,997 | +1.50(+6.41%) |
Jan 22, 2020 | 22.18 | 23.62 | 21.81 | 23.40 | 667,202 | +1.39(+6.32%) |
Jan 21, 2020 | 22.12 | 22.32 | 21.07 | 22.01 | 492,026 | -0.35(-1.57%) |
Jan 17, 2020 | 22.13 | 22.72 | 21.90 | 22.36 | 680,400 | +0.25(+1.13%) |
Jan 16, 2020 | 20.93 | 22.17 | 20.52 | 22.11 | 781,754 | +1.53(+7.43%) |
Jan 15, 2020 | 22.55 | 23.21 | 20.32 | 20.58 | 1,131,848 | -2.16(-9.50%) |
Jan 14, 2020 | 20.90 | 22.92 | 18.70 | 22.74 | 2,581,405 | +5.16(+29.35%) |
Jan 13, 2020 | 18.79 | 19.00 | 17.50 | 17.58 | 250,993 | -1.11(-5.94%) |
Jan 10, 2020 | 19.29 | 19.39 | 18.62 | 18.69 | 400,400 | -0.44(-2.30%) |
Jan 09, 2020 | 19.40 | 19.61 | 19.01 | 19.13 | 258,641 | -0.13(-0.67%) |
Jan 08, 2020 | 18.80 | 19.47 | 18.72 | 19.26 | 438,406 | +0.46(+2.45%) |
Jan 07, 2020 | 17.23 | 18.88 | 17.23 | 18.80 | 561,168 | +1.51(+8.73%) |
Jan 06, 2020 | 16.12 | 17.36 | 16.03 | 17.29 | 323,843 | +1.14(+7.06%) |
Jan 03, 2020 | 16.15 | 16.35 | 16.02 | 16.15 | 249,300 | -0.24(-1.46%) |
Jan 02, 2020 | 17.56 | 17.56 | 16.12 | 16.39 | 258,720 | -1.03(-5.91%) |
Dec 31, 2019 | 17.19 | 17.53 | 16.90 | 17.42 | 272,500 | +0.15(+0.87%) |
Dec 30, 2019 | 18.21 | 18.26 | 17.21 | 17.27 | 296,730 | -1.01(-5.53%) |
Dec 27, 2019 | 19.05 | 19.05 | 18.14 | 18.28 | 211,700 | -0.76(-3.99%) |
Dec 26, 2019 | 19.47 | 19.61 | 18.94 | 19.04 | 205,349 | -0.39(-2.01%) |
Dec 24, 2019 | 19.78 | 19.98 | 19.03 | 19.43 | 149,200 | -0.38(-1.92%) |
Dec 23, 2019 | 19.99 | 20.17 | 19.71 | 19.81 | 546,291 | -0.11(-0.55%) |
Dec 20, 2019 | 20.00 | 20.09 | 19.54 | 19.92 | 626,200 | -0.07(-0.35%) |
Dec 19, 2019 | 18.48 | 20.08 | 18.05 | 19.99 | 422,568 | +1.50(+8.11%) |
Dec 18, 2019 | 19.10 | 19.15 | 18.27 | 18.49 | 228,026 | -0.52(-2.74%) |
Dec 17, 2019 | 18.95 | 19.17 | 18.58 | 19.01 | 219,461 | +0.03(+0.16%) |
Dec 16, 2019 | 19.12 | 19.48 | 18.90 | 18.98 | 285,955 | +0.08(+0.42%) |
Dec 13, 2019 | 18.80 | 19.27 | 18.63 | 18.90 | 195,200 | +0.17(+0.91%) |
Dec 12, 2019 | 18.13 | 18.81 | 18.03 | 18.73 | 257,234 | +0.63(+3.48%) |
Dec 11, 2019 | 18.23 | 18.48 | 17.88 | 18.10 | 206,970 | -0.04(-0.22%) |
Dec 10, 2019 | 18.26 | 18.37 | 17.95 | 18.14 | 194,528 | -0.11(-0.60%) |
Dec 09, 2019 | 18.37 | 18.95 | 17.97 | 18.25 | 228,272 | -0.01(-0.05%) |
Dec 06, 2019 | 18.26 | 18.57 | 17.97 | 18.26 | 317,100 | +0.08(+0.44%) |
Dec 05, 2019 | 18.01 | 18.41 | 17.95 | 18.18 | 282,838 | +0.02(+0.14%) |
Dec 04, 2019 | 17.85 | 18.25 | 17.51 | 18.16 | 279,336 | +0.43(+2.43%) |
Dec 03, 2019 | 16.85 | 18.07 | 16.85 | 17.73 | 387,689 | +0.79(+4.63%) |
Dec 02, 2019 | 17.89 | 17.89 | 16.90 | 16.94 | 244,552 | -0.85(-4.78%) |
Nov 29, 2019 | 17.64 | 17.99 | 17.50 | 17.79 | 116,600 | +0.12(+0.71%) |
Nov 27, 2019 | 17.24 | 17.71 | 17.11 | 17.66 | 265,700 | +0.38(+2.23%) |
Nov 26, 2019 | 18.02 | 18.02 | 17.24 | 17.28 | 271,210 | -0.72(-4.00%) |
Nov 25, 2019 | 17.99 | 18.22 | 17.56 | 18.00 | 461,881 | +0.11(+0.61%) |
Nov 22, 2019 | 17.10 | 18.01 | 17.02 | 17.89 | 458,600 | +0.91(+5.36%) |
Nov 21, 2019 | 16.70 | 17.04 | 16.50 | 16.98 | 295,414 | +0.33(+1.98%) |
Nov 20, 2019 | 15.89 | 16.84 | 15.89 | 16.65 | 682,825 | +0.68(+4.26%) |
Nov 19, 2019 | 15.40 | 16.01 | 15.07 | 15.97 | 449,711 | +0.72(+4.72%) |
Nov 18, 2019 | 15.08 | 15.38 | 14.77 | 15.25 | 251,886 | +0.11(+0.73%) |
Nov 15, 2019 | 14.90 | 15.35 | 14.90 | 15.14 | 230,400 | +0.14(+0.93%) |
Nov 14, 2019 | 15.13 | 15.37 | 14.75 | 15.00 | 226,003 | -0.15(-0.99%) |
Nov 13, 2019 | 14.88 | 15.28 | 14.51 | 15.15 | 122,830 | +0.13(+0.87%) |
Nov 12, 2019 | 14.92 | 15.47 | 14.84 | 15.02 | 221,993 | +0.17(+1.14%) |
Nov 11, 2019 | 14.73 | 15.14 | 14.66 | 14.85 | 285,182 | +0.03(+0.20%) |
Nov 08, 2019 | 15.36 | 15.81 | 14.60 | 14.82 | 534,600 | -0.70(-4.51%) |
Nov 07, 2019 | 16.67 | 17.14 | 15.00 | 15.52 | 752,937 | -0.74(-4.55%) |
Nov 06, 2019 | 16.57 | 16.82 | 16.20 | 16.26 | 266,484 | -0.26(-1.60%) |
Nov 05, 2019 | 15.93 | 16.64 | 15.79 | 16.52 | 248,052 | +0.73(+4.65%) |
Nov 04, 2019 | 16.23 | 16.25 | 15.77 | 15.79 | 180,262 | -0.26(-1.62%) |
Nov 01, 2019 | 15.76 | 16.15 | 15.67 | 16.05 | 218,100 | +0.38(+2.43%) |
Oct 31, 2019 | 15.49 | 15.68 | 15.27 | 15.67 | 231,609 | +0.06(+0.38%) |
Oct 30, 2019 | 15.52 | 15.96 | 15.45 | 15.61 | 177,873 | +0.12(+0.77%) |
Oct 29, 2019 | 15.68 | 15.93 | 15.41 | 15.49 | 259,935 | -0.20(-1.27%) |
Oct 28, 2019 | 16.29 | 16.29 | 15.58 | 15.69 | 260,377 | -0.51(-3.15%) |
Oct 25, 2019 | 15.18 | 16.37 | 15.16 | 16.20 | 378,400 | +0.99(+6.51%) |
Oct 24, 2019 | 15.43 | 15.43 | 15.06 | 15.21 | 150,244 | -0.17(-1.11%) |
Oct 23, 2019 | 16.01 | 16.16 | 15.29 | 15.38 | 220,235 | -0.65(-4.05%) |
Oct 22, 2019 | 15.22 | 16.43 | 15.22 | 16.03 | 1,424,933 | +0.86(+5.67%) |
Oct 21, 2019 | 14.60 | 15.35 | 14.40 | 15.17 | 945,223 | +0.77(+5.35%) |
Oct 18, 2019 | 15.05 | 15.13 | 14.24 | 14.40 | 278,100 | -0.74(-4.89%) |
Oct 17, 2019 | 14.84 | 15.27 | 14.77 | 15.14 | 288,959 | +0.37(+2.51%) |
Oct 16, 2019 | 15.04 | 15.30 | 14.73 | 14.77 | 302,307 | -0.28(-1.86%) |
Oct 15, 2019 | 14.98 | 15.20 | 14.78 | 15.05 | 178,913 | +0.06(+0.40%) |
Oct 14, 2019 | 15.35 | 15.63 | 14.96 | 14.99 | 218,283 | -0.39(-2.54%) |
Oct 11, 2019 | 15.44 | 15.60 | 15.23 | 15.38 | 257,100 | +0.18(+1.18%) |
Oct 10, 2019 | 14.85 | 15.29 | 14.79 | 15.20 | 196,878 | +0.39(+2.63%) |
Oct 09, 2019 | 15.44 | 15.44 | 14.63 | 14.81 | 263,141 | -0.42(-2.76%) |
Oct 08, 2019 | 15.47 | 15.54 | 15.11 | 15.23 | 369,481 | -0.44(-2.81%) |
Oct 07, 2019 | 15.48 | 15.86 | 15.33 | 15.67 | 300,124 | +0.19(+1.23%) |
Oct 04, 2019 | 15.70 | 15.70 | 14.89 | 15.48 | 324,500 | -0.04(-0.26%) |
Oct 03, 2019 | 15.34 | 15.58 | 15.07 | 15.52 | 267,056 | +0.27(+1.77%) |
Oct 02, 2019 | 15.26 | 15.54 | 14.72 | 15.25 | 358,122 | -0.11(-0.72%) |
Oct 01, 2019 | 15.27 | 15.58 | 15.11 | 15.36 | 358,145 | +0.04(+0.26%) |
Sep 30, 2019 | 15.90 | 15.90 | 15.29 | 15.32 | 296,840 | -0.52(-3.28%) |
Sep 27, 2019 | 15.89 | 16.38 | 15.70 | 15.84 | 334,000 | +0.02(+0.13%) |
Sep 26, 2019 | 17.26 | 17.26 | 15.74 | 15.82 | 483,570 | -1.50(-8.66%) |
Sep 25, 2019 | 17.48 | 18.16 | 16.83 | 17.32 | 462,771 | -0.12(-0.69%) |
Sep 24, 2019 | 17.80 | 17.87 | 17.00 | 17.44 | 395,412 | -0.34(-1.91%) |
Sep 23, 2019 | 18.07 | 18.12 | 17.56 | 17.78 | 219,456 | -0.32(-1.77%) |
Sep 20, 2019 | 18.13 | 19.11 | 17.65 | 18.10 | 1,289,900 | -0.11(-0.60%) |
Sep 19, 2019 | 18.52 | 19.02 | 18.10 | 18.21 | 290,457 | -0.19(-1.03%) |
Sep 18, 2019 | 18.99 | 19.01 | 18.02 | 18.40 | 365,571 | -0.61(-3.21%) |
Sep 17, 2019 | 19.76 | 19.80 | 18.91 | 19.01 | 300,793 | -0.72(-3.65%) |
Sep 16, 2019 | 18.70 | 19.80 | 18.55 | 19.73 | 240,477 | +0.91(+4.84%) |
Sep 13, 2019 | 19.80 | 19.80 | 18.50 | 18.82 | 311,100 | -0.23(-1.21%) |
Sep 12, 2019 | 19.67 | 19.67 | 18.72 | 19.05 | 254,263 | -0.59(-3.00%) |
Sep 11, 2019 | 19.04 | 19.79 | 19.00 | 19.64 | 260,076 | +0.73(+3.86%) |
Sep 10, 2019 | 18.23 | 19.23 | 18.04 | 18.91 | 291,911 | +0.61(+3.33%) |
Sep 09, 2019 | 17.68 | 18.48 | 17.37 | 18.30 | 198,086 | +0.74(+4.21%) |
Sep 06, 2019 | 18.06 | 18.20 | 17.40 | 17.56 | 178,000 | -0.40(-2.23%) |
Sep 05, 2019 | 17.40 | 18.35 | 17.07 | 17.96 | 237,533 | +0.83(+4.85%) |
Sep 04, 2019 | 17.30 | 17.53 | 16.35 | 17.13 | 290,011 | +0.07(+0.41%) |
Sep 03, 2019 | 17.96 | 18.04 | 17.01 | 17.06 | 245,090 | -0.94(-5.22%) |
Aug 30, 2019 | 18.72 | 18.73 | 17.86 | 18.00 | 288,900 | -0.64(-3.43%) |
Aug 29, 2019 | 18.74 | 18.97 | 18.51 | 18.64 | 170,000 | +0.08(+0.43%) |
Aug 28, 2019 | 17.88 | 18.63 | 17.84 | 18.56 | 192,707 | +0.56(+3.11%) |
Aug 27, 2019 | 18.29 | 18.75 | 17.85 | 18.00 | 172,929 | -0.20(-1.10%) |
Aug 26, 2019 | 17.98 | 18.43 | 17.64 | 18.20 | 136,008 | +0.41(+2.30%) |
Aug 23, 2019 | 18.00 | 18.52 | 17.70 | 17.79 | 252,200 | -0.31(-1.71%) |
Aug 22, 2019 | 18.61 | 18.61 | 17.71 | 18.10 | 176,100 | -0.47(-2.53%) |
Aug 21, 2019 | 18.96 | 18.96 | 18.27 | 18.57 | 175,684 | -0.25(-1.33%) |
Aug 20, 2019 | 18.88 | 19.71 | 18.70 | 18.82 | 219,013 | +0.01(+0.05%) |
Aug 19, 2019 | 18.50 | 18.85 | 18.16 | 18.81 | 206,755 | +0.65(+3.58%) |
Aug 16, 2019 | 17.74 | 18.20 | 17.64 | 18.16 | 179,300 | +0.54(+3.06%) |
Aug 15, 2019 | 18.40 | 18.51 | 17.42 | 17.62 | 214,476 | -0.73(-3.98%) |
Aug 14, 2019 | 18.48 | 19.12 | 18.35 | 18.35 | 458,528 | -0.49(-2.60%) |
Aug 13, 2019 | 18.71 | 19.29 | 18.37 | 18.84 | 256,181 | -0.02(-0.11%) |
Aug 12, 2019 | 20.00 | 20.04 | 18.49 | 18.86 | 376,799 | -0.90(-4.55%) |
Aug 09, 2019 | 19.44 | 20.09 | 19.39 | 19.76 | 440,400 | +0.66(+3.46%) |
Aug 08, 2019 | 18.90 | 19.27 | 18.39 | 19.10 | 355,263 | +0.23(+1.22%) |
Aug 07, 2019 | 18.46 | 19.25 | 18.11 | 18.87 | 357,039 | -0.29(-1.51%) |
Aug 06, 2019 | 18.93 | 19.32 | 18.33 | 19.16 | 299,760 | +0.41(+2.19%) |
Aug 05, 2019 | 18.70 | 18.87 | 18.19 | 18.75 | 502,349 | -0.27(-1.42%) |
Aug 02, 2019 | 20.28 | 20.34 | 18.96 | 19.02 | 318,400 | -1.27(-6.26%) |
Aug 01, 2019 | 21.49 | 21.76 | 20.10 | 20.29 | 344,250 | -1.06(-4.96%) |
Jul 31, 2019 | 21.90 | 22.26 | 21.35 | 21.35 | 426,828 | -0.75(-3.39%) |
Jul 30, 2019 | 20.96 | 22.10 | 20.91 | 22.10 | 244,333 | +0.97(+4.59%) |
Jul 29, 2019 | 21.37 | 21.40 | 20.71 | 21.13 | 172,757 | -0.05(-0.24%) |
Jul 26, 2019 | 20.59 | 21.20 | 20.56 | 21.18 | 230,500 | +0.64(+3.12%) |
Jul 25, 2019 | 20.62 | 20.96 | 20.38 | 20.54 | 232,405 | -0.16(-0.77%) |
Jul 24, 2019 | 20.16 | 20.73 | 19.42 | 20.70 | 291,026 | +0.49(+2.42%) |
Jul 23, 2019 | 20.44 | 20.45 | 20.02 | 20.21 | 180,867 | -0.17(-0.83%) |
Jul 22, 2019 | 21.00 | 21.61 | 20.27 | 20.38 | 245,836 | -0.44(-2.11%) |
Jul 19, 2019 | 20.73 | 21.50 | 20.64 | 20.82 | 347,800 | +0.02(+0.10%) |
Jul 18, 2019 | 20.04 | 20.88 | 20.04 | 20.80 | 194,878 | +0.72(+3.59%) |
Jul 17, 2019 | 20.07 | 20.18 | 19.71 | 20.08 | 150,967 | +0.06(+0.30%) |
Jul 16, 2019 | 20.53 | 20.56 | 19.86 | 20.02 | 315,564 | -0.61(-2.96%) |
Jul 15, 2019 | 20.97 | 20.97 | 19.81 | 20.63 | 368,258 | +0.62(+3.10%) |
Jul 12, 2019 | 20.22 | 20.33 | 19.77 | 20.01 | 220,200 | -0.21(-1.04%) |
Jul 11, 2019 | 20.72 | 20.74 | 19.95 | 20.22 | 198,999 | -0.38(-1.84%) |
Jul 10, 2019 | 20.79 | 21.15 | 20.07 | 20.60 | 214,957 | -0.07(-0.34%) |
Jul 09, 2019 | 19.84 | 20.67 | 19.75 | 20.67 | 168,558 | +0.74(+3.71%) |
Jul 08, 2019 | 20.71 | 21.00 | 19.80 | 19.93 | 466,114 | -0.83(-4.00%) |
Jul 05, 2019 | 21.65 | 22.00 | 20.70 | 20.76 | 342,000 | -1.02(-4.68%) |
Jul 03, 2019 | 20.65 | 21.78 | 20.65 | 21.78 | 192,200 | +1.27(+6.19%) |
Jul 02, 2019 | 20.85 | 20.95 | 20.42 | 20.51 | 230,422 | -0.58(-2.75%) |
Jul 01, 2019 | 21.06 | 21.22 | 20.57 | 21.09 | 264,613 | +0.33(+1.59%) |
Jun 28, 2019 | 20.55 | 21.28 | 20.16 | 20.76 | 761,900 | +0.22(+1.07%) |
Jun 27, 2019 | 19.82 | 20.97 | 19.68 | 20.54 | 391,841 | +0.76(+3.84%) |
Jun 26, 2019 | 20.61 | 21.23 | 19.57 | 19.78 | 287,179 | -0.42(-2.08%) |
Jun 25, 2019 | 19.67 | 21.37 | 19.61 | 20.20 | 659,739 | +0.57(+2.90%) |
Jun 24, 2019 | 20.10 | 20.48 | 19.57 | 19.63 | 403,257 | -0.48(-2.39%) |
Jun 21, 2019 | 20.22 | 20.35 | 19.58 | 20.11 | 858,100 | -0.19(-0.94%) |
Jun 20, 2019 | 20.22 | 20.68 | 20.04 | 20.30 | 311,883 | +0.38(+1.91%) |
Jun 19, 2019 | 19.72 | 20.09 | 19.60 | 19.92 | 144,025 | +0.17(+0.86%) |
Jun 18, 2019 | 19.73 | 20.69 | 19.60 | 19.75 | 410,797 | +0.20(+1.02%) |
Jun 17, 2019 | 18.81 | 20.77 | 18.81 | 19.55 | 607,378 | +0.84(+4.49%) |
Jun 14, 2019 | 19.13 | 19.22 | 18.71 | 18.71 | 264,500 | -0.33(-1.73%) |
Jun 13, 2019 | 19.17 | 19.17 | 18.65 | 19.04 | 365,266 | +0.01(+0.05%) |
Jun 12, 2019 | 18.89 | 19.48 | 18.55 | 19.03 | 232,917 | +0.12(+0.63%) |
Jun 11, 2019 | 18.85 | 19.45 | 18.53 | 18.91 | 335,133 | +0.28(+1.50%) |
Jun 10, 2019 | 19.15 | 19.42 | 18.49 | 18.63 | 311,979 | -0.42(-2.20%) |
Jun 07, 2019 | 18.63 | 19.18 | 18.28 | 19.05 | 208,600 | +0.55(+2.97%) |
Jun 06, 2019 | 18.97 | 18.97 | 18.28 | 18.50 | 276,231 | -0.53(-2.79%) |
Jun 05, 2019 | 19.56 | 19.57 | 18.93 | 19.03 | 204,699 | -0.48(-2.46%) |
Jun 04, 2019 | 19.15 | 19.52 | 18.75 | 19.51 | 311,147 | +0.42(+2.20%) |