Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.91 | 15.04 | 14.46 | 14.63 | 264,712 | -0.33(-2.21%) |
May 28, 2020 | 15.32 | 15.39 | 14.96 | 14.96 | 82,341 | -0.24(-1.58%) |
May 27, 2020 | 14.99 | 15.35 | 14.73 | 15.20 | 295,647 | +0.32(+2.15%) |
May 26, 2020 | 14.49 | 14.92 | 14.47 | 14.88 | 172,984 | +0.53(+3.69%) |
May 25, 2020 | 14.11 | 14.39 | 14.11 | 14.35 | 24,755 | +0.34(+2.43%) |
May 22, 2020 | 14.04 | 14.24 | 13.88 | 14.01 | 82,229 | -0.03(-0.21%) |
May 21, 2020 | 13.92 | 14.22 | 13.86 | 14.04 | 99,585 | +0.07(+0.50%) |
May 20, 2020 | 14.58 | 14.58 | 13.90 | 13.97 | 199,631 | -0.42(-2.92%) |
May 19, 2020 | 14.53 | 14.75 | 14.30 | 14.39 | 350,815 | +0.11(+0.77%) |
May 15, 2020 | 14.28 | 14.28 | 14.28 | 0 | -0.10(-0.70%) | |
May 14, 2020 | 14.35 | 14.51 | 14.00 | 14.38 | 117,497 | -0.10(-0.69%) |
May 13, 2020 | 15.06 | 15.10 | 14.41 | 14.48 | 111,795 | -0.66(-4.36%) |
May 12, 2020 | 15.31 | 15.37 | 15.00 | 15.14 | 96,477 | -0.07(-0.46%) |
May 11, 2020 | 15.50 | 15.60 | 15.01 | 15.21 | 130,934 | -0.39(-2.50%) |
May 08, 2020 | 15.21 | 15.67 | 15.12 | 15.60 | 138,158 | +0.58(+3.86%) |
May 07, 2020 | 15.49 | 15.63 | 14.90 | 15.02 | 126,203 | -0.31(-2.02%) |
May 06, 2020 | 16.01 | 16.06 | 15.24 | 15.33 | 213,678 | -0.66(-4.13%) |
May 05, 2020 | 15.19 | 16.64 | 15.05 | 15.99 | 671,679 | +1.46(+10.05%) |
May 04, 2020 | 14.07 | 14.61 | 13.95 | 14.53 | 340,667 | +0.36(+2.54%) |
May 01, 2020 | 14.80 | 14.85 | 14.15 | 14.17 | 131,600 | -0.75(-5.03%) |
Apr 30, 2020 | 15.16 | 15.23 | 14.80 | 14.92 | 127,710 | +0.03(+0.20%) |
Apr 29, 2020 | 14.68 | 15.21 | 14.59 | 14.89 | 197,334 | +0.39(+2.69%) |
Apr 28, 2020 | 14.67 | 14.86 | 14.45 | 14.50 | 101,714 | +0.03(+0.21%) |
Apr 27, 2020 | 14.71 | 14.85 | 14.32 | 14.47 | 122,003 | -0.09(-0.62%) |
Apr 24, 2020 | 14.13 | 14.71 | 14.01 | 14.56 | 127,739 | +0.56(+4.00%) |
Apr 23, 2020 | 14.68 | 14.93 | 13.96 | 14.00 | 208,244 | -0.59(-4.04%) |
Apr 22, 2020 | 14.11 | 14.72 | 13.95 | 14.59 | 97,603 | +0.71(+5.12%) |
Apr 21, 2020 | 14.07 | 14.23 | 13.81 | 13.88 | 162,215 | -0.30(-2.12%) |
Apr 20, 2020 | 14.47 | 14.55 | 14.02 | 14.18 | 129,744 | -0.37(-2.54%) |
Apr 17, 2020 | 14.85 | 15.09 | 14.22 | 14.55 | 129,017 | +0.13(+0.90%) |
Apr 16, 2020 | 13.94 | 14.55 | 13.83 | 14.42 | 182,963 | +0.48(+3.44%) |
Apr 15, 2020 | 13.75 | 14.07 | 13.47 | 13.94 | 199,515 | -0.04(-0.29%) |
Apr 14, 2020 | 14.25 | 14.42 | 13.92 | 13.98 | 133,230 | -0.20(-1.41%) |
Apr 13, 2020 | 14.51 | 14.53 | 13.94 | 14.18 | 83,851 | -0.27(-1.87%) |
Apr 09, 2020 | 14.45 | 14.45 | 14.45 | 0 | +0.41(+2.92%) | |
Apr 08, 2020 | 13.19 | 14.16 | 12.95 | 14.04 | 327,806 | +0.99(+7.59%) |
Apr 07, 2020 | 13.88 | 14.06 | 13.04 | 13.05 | 208,659 | -0.42(-3.12%) |
Apr 06, 2020 | 13.49 | 13.69 | 13.34 | 13.47 | 229,325 | +0.37(+2.82%) |
Apr 03, 2020 | 13.26 | 13.58 | 12.66 | 13.10 | 232,230 | +0.00(+0.00%) |
Apr 02, 2020 | 12.93 | 13.38 | 12.69 | 13.10 | 243,278 | +0.19(+1.47%) |
Apr 01, 2020 | 12.93 | 13.43 | 12.54 | 12.91 | 333,497 | -0.17(-1.30%) |
Mar 31, 2020 | 13.00 | 13.99 | 12.94 | 13.08 | 415,464 | +0.08(+0.62%) |
Mar 30, 2020 | 13.41 | 13.41 | 12.24 | 13.00 | 243,175 | -0.56(-4.13%) |
Mar 27, 2020 | 13.52 | 13.91 | 12.98 | 13.56 | 401,954 | -0.37(-2.66%) |
Mar 26, 2020 | 13.72 | 14.24 | 13.57 | 13.93 | 262,780 | +0.27(+1.98%) |
Mar 25, 2020 | 13.46 | 14.60 | 13.14 | 13.66 | 369,023 | +0.25(+1.86%) |
Mar 24, 2020 | 12.64 | 13.64 | 11.90 | 13.41 | 393,361 | +1.51(+12.69%) |
Mar 23, 2020 | 13.01 | 13.69 | 11.88 | 11.90 | 596,015 | -1.53(-11.39%) |
Mar 20, 2020 | 13.53 | 15.40 | 13.20 | 13.43 | 429,905 | -0.19(-1.40%) |
Mar 19, 2020 | 13.68 | 13.87 | 12.65 | 13.62 | 315,165 | -0.12(-0.87%) |
Mar 18, 2020 | 13.88 | 14.74 | 13.01 | 13.74 | 591,167 | -0.73(-5.04%) |
Mar 17, 2020 | 13.87 | 14.87 | 13.87 | 14.47 | 561,193 | +0.85(+6.24%) |
Mar 16, 2020 | 12.30 | 14.36 | 12.29 | 13.62 | 447,905 | +0.27(+2.02%) |
Mar 13, 2020 | 13.17 | 13.41 | 12.33 | 13.35 | 457,837 | +0.79(+6.29%) |
Mar 12, 2020 | 12.34 | 12.89 | 11.95 | 12.56 | 536,350 | -0.35(-2.71%) |
Mar 11, 2020 | 13.24 | 13.57 | 12.52 | 12.91 | 432,787 | -0.59(-4.37%) |
Mar 10, 2020 | 12.97 | 13.54 | 12.67 | 13.50 | 368,885 | +0.88(+6.97%) |
Mar 09, 2020 | 13.59 | 13.59 | 12.38 | 12.62 | 658,878 | -1.29(-9.27%) |
Mar 06, 2020 | 13.70 | 14.05 | 13.60 | 13.91 | 334,858 | +0.02(+0.14%) |
Mar 05, 2020 | 13.85 | 14.09 | 13.78 | 13.89 | 282,458 | -0.14(-1.00%) |
Mar 04, 2020 | 14.33 | 14.35 | 13.96 | 14.03 | 308,214 | -0.28(-1.96%) |
Mar 03, 2020 | 14.76 | 14.76 | 14.03 | 14.31 | 284,728 | -0.37(-2.52%) |
Mar 02, 2020 | 14.05 | 14.71 | 13.75 | 14.68 | 320,410 | +0.59(+4.19%) |
Feb 28, 2020 | 13.77 | 14.16 | 13.65 | 14.09 | 341,351 | -0.11(-0.77%) |
Feb 27, 2020 | 13.91 | 14.35 | 13.67 | 14.20 | 233,799 | +0.10(+0.71%) |
Feb 26, 2020 | 14.28 | 14.35 | 14.10 | 14.10 | 149,216 | -0.17(-1.19%) |
Feb 25, 2020 | 14.64 | 14.71 | 14.11 | 14.27 | 224,018 | -0.32(-2.19%) |
Feb 24, 2020 | 14.76 | 14.80 | 13.88 | 14.59 | 522,158 | -0.61(-4.01%) |
Feb 21, 2020 | 15.94 | 15.95 | 15.13 | 15.20 | 338,936 | -0.84(-5.24%) |
Feb 20, 2020 | 15.76 | 16.05 | 15.76 | 16.04 | 139,783 | +0.30(+1.91%) |
Feb 19, 2020 | 15.78 | 15.86 | 15.50 | 15.74 | 118,058 | +0.02(+0.13%) |
Feb 18, 2020 | 15.65 | 15.94 | 15.60 | 15.72 | 123,239 | +0.03(+0.19%) |
Feb 14, 2020 | 15.69 | 15.69 | 15.69 | 0 | -0.09(-0.57%) | |
Feb 13, 2020 | 15.74 | 16.04 | 15.55 | 15.78 | 252,563 | -0.01(-0.06%) |
Feb 12, 2020 | 15.80 | 15.98 | 15.71 | 15.79 | 187,831 | +0.02(+0.13%) |
Feb 11, 2020 | 15.65 | 15.86 | 15.45 | 15.77 | 175,398 | +0.15(+0.96%) |
Feb 10, 2020 | 15.52 | 15.94 | 15.40 | 15.62 | 516,469 | +0.02(+0.13%) |
Feb 07, 2020 | 16.01 | 16.01 | 15.30 | 15.60 | 449,928 | -0.43(-2.68%) |
Feb 06, 2020 | 16.24 | 16.27 | 15.83 | 16.03 | 189,186 | -0.18(-1.11%) |
Feb 05, 2020 | 16.03 | 16.47 | 16.03 | 16.21 | 270,093 | +0.23(+1.44%) |
Feb 04, 2020 | 16.17 | 16.29 | 15.59 | 15.98 | 412,301 | -0.02(-0.12%) |
Feb 03, 2020 | 16.11 | 16.33 | 15.96 | 16.00 | 312,234 | -0.08(-0.50%) |
Jan 31, 2020 | 17.10 | 17.17 | 15.70 | 16.08 | 682,462 | -1.18(-6.84%) |
Jan 30, 2020 | 17.83 | 17.86 | 17.15 | 17.26 | 292,400 | -0.57(-3.20%) |
Jan 29, 2020 | 17.91 | 18.01 | 17.74 | 17.83 | 250,875 | +0.01(+0.06%) |
Jan 28, 2020 | 17.72 | 17.88 | 17.47 | 17.82 | 294,081 | +0.09(+0.51%) |
Jan 27, 2020 | 17.90 | 17.95 | 17.39 | 17.73 | 361,246 | -0.23(-1.28%) |
Jan 24, 2020 | 17.80 | 18.03 | 17.74 | 17.96 | 214,612 | +0.14(+0.79%) |
Jan 23, 2020 | 18.30 | 18.30 | 17.71 | 17.82 | 301,267 | -0.47(-2.57%) |
Jan 22, 2020 | 18.48 | 18.56 | 18.05 | 18.29 | 286,300 | -0.18(-0.97%) |
Jan 21, 2020 | 18.32 | 18.64 | 18.26 | 18.47 | 371,731 | +0.21(+1.15%) |
Jan 20, 2020 | 17.68 | 18.33 | 17.65 | 18.26 | 244,872 | +0.59(+3.34%) |
Jan 17, 2020 | 17.75 | 17.76 | 17.61 | 17.67 | 288,339 | -0.03(-0.17%) |
Jan 16, 2020 | 17.30 | 17.95 | 17.30 | 17.70 | 408,011 | +0.49(+2.85%) |
Jan 15, 2020 | 17.45 | 17.49 | 16.96 | 17.21 | 361,578 | -0.25(-1.43%) |
Jan 14, 2020 | 17.08 | 17.51 | 16.98 | 17.46 | 449,139 | +0.46(+2.71%) |
Jan 13, 2020 | 16.27 | 17.13 | 16.23 | 17.00 | 469,905 | +0.76(+4.68%) |
Jan 10, 2020 | 16.52 | 16.80 | 16.15 | 16.24 | 573,832 | -0.35(-2.11%) |
Jan 09, 2020 | 16.65 | 17.00 | 16.37 | 16.59 | 776,606 | -0.08(-0.48%) |
Jan 08, 2020 | 18.54 | 18.54 | 16.40 | 16.67 | 1,585,621 | -1.98(-10.62%) |
Jan 07, 2020 | 18.52 | 18.75 | 18.44 | 18.65 | 151,692 | +0.12(+0.65%) |
Jan 06, 2020 | 18.55 | 18.83 | 18.49 | 18.53 | 195,048 | -0.09(-0.48%) |
Jan 03, 2020 | 18.58 | 18.95 | 18.53 | 18.62 | 184,550 | -0.22(-1.17%) |
Jan 02, 2020 | 19.05 | 19.12 | 18.81 | 18.84 | 194,539 | -0.11(-0.58%) |
Dec 31, 2019 | 18.95 | 18.95 | 18.95 | 0 | +0.06(+0.32%) | |
Dec 30, 2019 | 18.89 | 19.15 | 18.63 | 18.89 | 182,750 | -0.12(-0.63%) |
Dec 27, 2019 | 18.60 | 19.18 | 18.51 | 19.01 | 240,035 | +0.45(+2.42%) |
Dec 24, 2019 | 18.56 | 18.56 | 18.56 | 0 | -0.06(-0.32%) | |
Dec 23, 2019 | 18.61 | 18.79 | 18.53 | 18.62 | 204,559 | +0.06(+0.32%) |
Dec 20, 2019 | 18.66 | 18.78 | 18.49 | 18.56 | 335,257 | -0.04(-0.22%) |
Dec 19, 2019 | 18.53 | 18.78 | 18.26 | 18.60 | 254,003 | +0.08(+0.43%) |
Dec 18, 2019 | 19.90 | 19.90 | 18.48 | 18.52 | 622,621 | -1.33(-6.70%) |
Dec 17, 2019 | 19.70 | 19.99 | 19.47 | 19.85 | 437,810 | +0.14(+0.71%) |
Dec 16, 2019 | 19.30 | 19.74 | 19.23 | 19.71 | 211,647 | +0.42(+2.18%) |
Dec 13, 2019 | 19.11 | 19.33 | 18.97 | 19.29 | 223,096 | +0.26(+1.37%) |
Dec 12, 2019 | 18.56 | 19.36 | 18.49 | 19.03 | 603,148 | +0.50(+2.70%) |
Dec 11, 2019 | 18.40 | 18.77 | 18.34 | 18.53 | 370,487 | +0.16(+0.87%) |
Dec 10, 2019 | 18.67 | 18.71 | 18.35 | 18.37 | 200,557 | -0.34(-1.82%) |
Dec 09, 2019 | 18.92 | 19.32 | 18.63 | 18.71 | 275,431 | -0.27(-1.42%) |
Dec 06, 2019 | 19.28 | 19.37 | 18.92 | 18.98 | 265,400 | -0.20(-1.04%) |
Dec 05, 2019 | 20.00 | 20.10 | 19.08 | 19.18 | 452,480 | -0.91(-4.53%) |
Dec 04, 2019 | 20.75 | 20.75 | 19.58 | 20.09 | 686,518 | -1.36(-6.34%) |
Dec 03, 2019 | 21.40 | 21.52 | 21.08 | 21.45 | 262,409 | -0.05(-0.23%) |
Dec 02, 2019 | 21.56 | 21.88 | 21.45 | 21.50 | 97,381 | -0.12(-0.56%) |
Nov 29, 2019 | 21.81 | 21.84 | 21.58 | 21.62 | 78,390 | -0.17(-0.78%) |
Nov 28, 2019 | 21.91 | 21.98 | 21.69 | 21.79 | 39,309 | -0.11(-0.50%) |
Nov 27, 2019 | 22.09 | 22.09 | 21.77 | 21.90 | 127,025 | -0.12(-0.54%) |
Nov 26, 2019 | 22.12 | 22.21 | 21.97 | 22.02 | 103,158 | -0.12(-0.54%) |
Nov 25, 2019 | 21.75 | 22.27 | 21.75 | 22.14 | 149,876 | +0.39(+1.79%) |
Nov 22, 2019 | 21.60 | 21.94 | 21.60 | 21.75 | 82,772 | +0.13(+0.60%) |
Nov 21, 2019 | 21.72 | 21.76 | 21.46 | 21.62 | 130,901 | -0.15(-0.69%) |
Nov 20, 2019 | 21.93 | 22.06 | 21.44 | 21.77 | 376,457 | -0.21(-0.96%) |
Nov 19, 2019 | 22.47 | 22.47 | 21.73 | 21.98 | 150,144 | -0.57(-2.53%) |
Nov 18, 2019 | 22.32 | 22.77 | 22.32 | 22.55 | 446,234 | +0.05(+0.22%) |
Nov 15, 2019 | 22.75 | 22.81 | 22.37 | 22.50 | 81,337 | -0.26(-1.14%) |
Nov 14, 2019 | 22.62 | 22.91 | 22.43 | 22.76 | 150,437 | +0.10(+0.44%) |
Nov 13, 2019 | 22.89 | 23.00 | 22.53 | 22.66 | 106,156 | -0.33(-1.44%) |
Nov 12, 2019 | 23.21 | 23.33 | 22.56 | 22.99 | 290,042 | -0.34(-1.46%) |
Nov 11, 2019 | 23.42 | 23.89 | 23.30 | 23.33 | 167,869 | -0.15(-0.64%) |
Nov 08, 2019 | 23.42 | 23.61 | 23.35 | 23.48 | 80,190 | +0.00(+0.00%) |
Nov 07, 2019 | 23.56 | 23.56 | 23.24 | 23.48 | 182,084 | +0.03(+0.13%) |
Nov 06, 2019 | 23.27 | 23.67 | 23.13 | 23.45 | 248,104 | +0.21(+0.90%) |
Nov 05, 2019 | 23.48 | 23.48 | 22.98 | 23.24 | 102,898 | -0.18(-0.77%) |
Nov 04, 2019 | 22.81 | 24.23 | 22.69 | 23.42 | 418,854 | +0.97(+4.32%) |
Nov 01, 2019 | 22.84 | 22.84 | 22.36 | 22.45 | 221,580 | -0.39(-1.71%) |
Oct 31, 2019 | 22.72 | 22.87 | 22.47 | 22.84 | 136,618 | +0.03(+0.13%) |
Oct 30, 2019 | 22.17 | 22.86 | 22.17 | 22.81 | 328,485 | +0.47(+2.10%) |
Oct 29, 2019 | 21.59 | 22.40 | 21.59 | 22.34 | 197,014 | +0.74(+3.43%) |
Oct 28, 2019 | 21.47 | 21.77 | 21.32 | 21.60 | 215,600 | +0.24(+1.12%) |
Oct 25, 2019 | 21.73 | 21.73 | 21.15 | 21.36 | 129,322 | -0.43(-1.97%) |
Oct 24, 2019 | 21.80 | 22.18 | 21.73 | 21.79 | 144,250 | -0.03(-0.14%) |
Oct 23, 2019 | 21.69 | 21.96 | 21.59 | 21.82 | 136,752 | -0.03(-0.14%) |
Oct 22, 2019 | 21.50 | 21.91 | 21.31 | 21.85 | 206,169 | +0.40(+1.86%) |
Oct 21, 2019 | 20.71 | 21.60 | 20.71 | 21.45 | 172,192 | +0.70(+3.37%) |
Oct 18, 2019 | 20.79 | 20.91 | 20.68 | 20.75 | 148,767 | +0.00(+0.00%) |
Oct 17, 2019 | 20.74 | 20.78 | 20.58 | 20.75 | 156,867 | +0.06(+0.29%) |
Oct 16, 2019 | 20.76 | 20.79 | 20.65 | 20.69 | 130,937 | -0.08(-0.39%) |
Oct 15, 2019 | 20.34 | 20.88 | 20.34 | 20.77 | 158,984 | +0.35(+1.71%) |
Oct 11, 2019 | 20.42 | 20.42 | 20.42 | 0 | +0.13(+0.64%) | |
Oct 10, 2019 | 20.18 | 20.38 | 20.14 | 20.29 | 116,469 | +0.05(+0.25%) |
Oct 09, 2019 | 20.22 | 20.36 | 20.16 | 20.24 | 168,794 | +0.02(+0.10%) |
Oct 08, 2019 | 20.27 | 20.44 | 19.86 | 20.22 | 283,883 | -0.11(-0.54%) |
Oct 07, 2019 | 18.94 | 20.40 | 18.94 | 20.33 | 323,755 | +1.30(+6.83%) |
Oct 04, 2019 | 19.34 | 19.39 | 19.02 | 19.03 | 159,554 | -0.27(-1.40%) |
Oct 03, 2019 | 19.28 | 19.50 | 19.10 | 19.30 | 281,850 | +0.01(+0.05%) |
Oct 02, 2019 | 19.76 | 19.97 | 19.17 | 19.29 | 268,488 | -0.62(-3.11%) |
Oct 01, 2019 | 20.52 | 20.56 | 19.86 | 19.91 | 258,915 | -0.54(-2.64%) |
Sep 30, 2019 | 20.25 | 20.56 | 20.03 | 20.45 | 267,272 | +0.19(+0.94%) |
Sep 27, 2019 | 20.15 | 20.41 | 19.95 | 20.26 | 195,860 | -0.05(-0.25%) |
Sep 26, 2019 | 20.25 | 20.44 | 19.78 | 20.31 | 278,019 | +0.08(+0.40%) |
Sep 25, 2019 | 20.73 | 20.73 | 20.23 | 20.23 | 121,125 | -0.50(-2.41%) |
Sep 24, 2019 | 20.75 | 20.94 | 20.62 | 20.73 | 152,131 | -0.11(-0.53%) |
Sep 23, 2019 | 20.77 | 20.89 | 20.67 | 20.84 | 144,272 | +0.12(+0.58%) |
Sep 20, 2019 | 20.72 | 20.83 | 20.53 | 20.72 | 109,040 | -0.02(-0.10%) |
Sep 19, 2019 | 20.61 | 21.06 | 20.47 | 20.74 | 182,514 | +0.17(+0.83%) |
Sep 18, 2019 | 20.55 | 20.84 | 20.45 | 20.57 | 147,168 | +0.10(+0.49%) |
Sep 17, 2019 | 20.69 | 20.69 | 20.40 | 20.47 | 100,301 | -0.20(-0.97%) |
Sep 16, 2019 | 20.81 | 20.99 | 20.63 | 20.67 | 106,923 | -0.16(-0.77%) |
Sep 13, 2019 | 20.87 | 20.97 | 20.58 | 20.83 | 191,319 | +0.00(+0.00%) |
Sep 12, 2019 | 20.93 | 21.18 | 20.80 | 20.83 | 108,414 | -0.24(-1.14%) |
Sep 11, 2019 | 21.30 | 21.46 | 21.05 | 21.07 | 155,571 | -0.19(-0.89%) |
Sep 10, 2019 | 21.14 | 21.38 | 21.14 | 21.26 | 157,161 | +0.09(+0.43%) |
Sep 09, 2019 | 21.27 | 21.43 | 21.13 | 21.17 | 163,349 | -0.14(-0.66%) |
Sep 06, 2019 | 21.22 | 21.50 | 21.13 | 21.31 | 259,234 | +0.07(+0.33%) |
Sep 05, 2019 | 21.00 | 21.34 | 20.89 | 21.24 | 139,047 | +0.31(+1.48%) |
Sep 04, 2019 | 21.15 | 21.63 | 20.86 | 20.93 | 89,819 | -0.15(-0.71%) |
Sep 03, 2019 | 21.73 | 21.87 | 20.87 | 21.08 | 197,506 | -0.77(-3.52%) |
Aug 30, 2019 | 21.85 | 21.85 | 21.85 | 0 | +0.40(+1.86%) | |
Aug 29, 2019 | 21.29 | 21.90 | 21.12 | 21.45 | 101,651 | +0.26(+1.23%) |
Aug 28, 2019 | 21.40 | 21.86 | 20.98 | 21.19 | 152,167 | -0.21(-0.98%) |
Aug 27, 2019 | 21.65 | 21.85 | 21.22 | 21.40 | 144,966 | -0.31(-1.43%) |
Aug 26, 2019 | 21.47 | 21.92 | 21.42 | 21.71 | 139,297 | +0.35(+1.64%) |
Aug 23, 2019 | 21.61 | 21.65 | 21.31 | 21.36 | 128,940 | -0.35(-1.61%) |
Aug 22, 2019 | 21.49 | 21.77 | 21.21 | 21.71 | 113,905 | +0.22(+1.02%) |
Aug 21, 2019 | 21.23 | 21.59 | 21.08 | 21.49 | 104,680 | +0.34(+1.61%) |
Aug 20, 2019 | 20.80 | 21.45 | 20.75 | 21.15 | 102,438 | +0.33(+1.59%) |
Aug 19, 2019 | 21.01 | 21.92 | 20.73 | 20.82 | 166,688 | -0.20(-0.95%) |
Aug 16, 2019 | 20.97 | 21.21 | 20.50 | 21.02 | 142,717 | +0.15(+0.72%) |
Aug 15, 2019 | 20.79 | 20.93 | 20.63 | 20.87 | 151,942 | -0.03(-0.14%) |
Aug 14, 2019 | 21.00 | 21.05 | 20.76 | 20.90 | 123,879 | -0.28(-1.32%) |
Aug 13, 2019 | 21.22 | 21.38 | 21.05 | 21.18 | 120,461 | -0.12(-0.56%) |
Aug 12, 2019 | 21.30 | 22.17 | 21.14 | 21.30 | 146,292 | -0.18(-0.84%) |
Aug 09, 2019 | 22.00 | 22.03 | 21.11 | 21.48 | 165,089 | -0.51(-2.32%) |
Aug 08, 2019 | 21.21 | 22.10 | 21.10 | 21.99 | 183,756 | +0.94(+4.47%) |
Aug 07, 2019 | 20.76 | 21.43 | 20.76 | 21.05 | 268,064 | +0.35(+1.69%) |
Aug 06, 2019 | 20.51 | 20.72 | 19.93 | 20.70 | 242,336 | -0.21(-1.00%) |
Aug 02, 2019 | 20.91 | 20.91 | 20.91 | 0 | -0.19(-0.90%) | |
Aug 01, 2019 | 20.74 | 21.43 | 20.74 | 21.10 | 174,603 | +0.28(+1.34%) |
Jul 31, 2019 | 21.41 | 21.41 | 20.61 | 20.82 | 198,624 | -0.64(-2.98%) |
Jul 30, 2019 | 21.00 | 21.56 | 20.90 | 21.46 | 67,545 | +0.41(+1.95%) |
Jul 29, 2019 | 21.22 | 21.28 | 20.99 | 21.05 | 74,126 | -0.14(-0.66%) |
Jul 26, 2019 | 21.17 | 21.40 | 21.10 | 21.19 | 71,714 | +0.02(+0.09%) |
Jul 25, 2019 | 20.94 | 21.28 | 20.93 | 21.17 | 90,804 | +0.24(+1.15%) |
Jul 24, 2019 | 20.95 | 21.10 | 20.78 | 20.93 | 99,219 | -0.07(-0.33%) |
Jul 23, 2019 | 21.02 | 21.26 | 20.95 | 21.00 | 148,131 | -0.01(-0.05%) |
Jul 22, 2019 | 20.81 | 21.11 | 20.59 | 21.01 | 150,756 | +0.19(+0.91%) |
Jul 19, 2019 | 20.46 | 20.87 | 20.46 | 20.82 | 87,227 | +0.43(+2.11%) |
Jul 18, 2019 | 20.45 | 20.63 | 20.24 | 20.39 | 74,434 | -0.05(-0.24%) |
Jul 17, 2019 | 20.55 | 20.59 | 20.29 | 20.44 | 82,726 | -0.13(-0.63%) |
Jul 16, 2019 | 20.26 | 20.62 | 20.07 | 20.57 | 135,658 | +0.31(+1.53%) |
Jul 15, 2019 | 20.59 | 20.71 | 20.19 | 20.26 | 122,175 | -0.40(-1.94%) |
Jul 12, 2019 | 20.87 | 20.97 | 20.63 | 20.66 | 91,859 | -0.23(-1.10%) |
Jul 11, 2019 | 21.23 | 21.23 | 20.86 | 20.89 | 72,571 | -0.39(-1.83%) |
Jul 10, 2019 | 21.25 | 21.75 | 21.09 | 21.28 | 166,362 | +0.07(+0.33%) |
Jul 09, 2019 | 21.80 | 21.91 | 21.10 | 21.21 | 184,751 | -0.60(-2.75%) |
Jul 08, 2019 | 22.15 | 22.17 | 21.81 | 21.81 | 81,744 | -0.37(-1.67%) |
Jul 05, 2019 | 22.18 | 22.42 | 22.04 | 22.18 | 50,605 | -0.10(-0.45%) |
Jul 04, 2019 | 22.23 | 22.37 | 22.06 | 22.28 | 62,859 | +0.02(+0.09%) |
Jul 03, 2019 | 22.20 | 22.40 | 22.15 | 22.26 | 42,929 | +0.06(+0.27%) |
Jul 02, 2019 | 22.05 | 22.24 | 21.95 | 22.20 | 85,561 | +0.22(+1.00%) |
Jun 28, 2019 | 21.98 | 21.98 | 21.98 | 0 | +0.17(+0.78%) | |
Jun 27, 2019 | 22.08 | 22.14 | 21.69 | 21.81 | 138,957 | -0.42(-1.89%) |
Jun 26, 2019 | 21.76 | 22.32 | 21.75 | 22.23 | 212,127 | +0.56(+2.58%) |
Jun 25, 2019 | 22.05 | 22.08 | 21.60 | 21.67 | 154,101 | -0.42(-1.90%) |
Jun 24, 2019 | 22.18 | 22.41 | 22.05 | 22.09 | 150,239 | -0.11(-0.50%) |
Jun 21, 2019 | 22.56 | 22.66 | 22.15 | 22.20 | 120,365 | -0.41(-1.81%) |
Jun 20, 2019 | 22.91 | 22.95 | 22.48 | 22.61 | 78,952 | -0.19(-0.83%) |
Jun 19, 2019 | 23.24 | 23.24 | 22.63 | 22.80 | 87,729 | -0.39(-1.68%) |
Jun 18, 2019 | 22.61 | 24.26 | 22.61 | 23.19 | 224,988 | +0.68(+3.02%) |
Jun 17, 2019 | 22.07 | 22.81 | 21.64 | 22.51 | 295,368 | +0.40(+1.81%) |
Jun 14, 2019 | 21.48 | 22.15 | 21.43 | 22.11 | 209,634 | +0.62(+2.89%) |
Jun 13, 2019 | 21.62 | 21.67 | 21.36 | 21.49 | 138,049 | -0.16(-0.74%) |
Jun 12, 2019 | 21.02 | 21.72 | 21.02 | 21.65 | 91,147 | -0.18(-0.82%) |
Jun 11, 2019 | 21.55 | 21.96 | 21.50 | 21.83 | 80,848 | +0.38(+1.77%) |
Jun 10, 2019 | 21.49 | 21.81 | 21.43 | 21.45 | 55,016 | -0.02(-0.09%) |
Jun 07, 2019 | 21.62 | 21.66 | 21.45 | 21.47 | 145,509 | -0.12(-0.56%) |
Jun 06, 2019 | 21.82 | 21.88 | 21.47 | 21.59 | 95,389 | -0.23(-1.05%) |
Jun 05, 2019 | 22.15 | 22.17 | 21.76 | 21.82 | 234,911 | -0.29(-1.31%) |
Jun 04, 2019 | 22.50 | 22.50 | 22.00 | 22.11 | 94,701 | -0.32(-1.43%) |