Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.38 | 14.71 | 13.97 | 14.57 | 235,402 | +0.09(+0.64%) |
May 28, 2020 | 15.31 | 15.31 | 14.41 | 14.47 | 159,571 | -0.62(-4.12%) |
May 27, 2020 | 14.58 | 15.22 | 14.36 | 15.09 | 272,177 | +0.90(+6.37%) |
May 26, 2020 | 14.15 | 14.29 | 13.83 | 14.19 | 336,313 | +0.52(+3.84%) |
May 22, 2020 | 13.83 | 14.06 | 13.49 | 13.67 | 88,060 | -0.17(-1.21%) |
May 21, 2020 | 14.41 | 14.64 | 13.83 | 13.83 | 154,702 | -0.46(-3.24%) |
May 20, 2020 | 14.16 | 14.64 | 14.16 | 14.30 | 151,370 | +0.24(+1.72%) |
May 19, 2020 | 14.05 | 14.53 | 13.92 | 14.06 | 104,594 | -0.10(-0.69%) |
May 18, 2020 | 13.22 | 14.20 | 13.20 | 14.15 | 244,910 | +1.53(+12.09%) |
May 15, 2020 | 12.47 | 12.86 | 12.22 | 12.63 | 245,102 | +0.15(+1.23%) |
May 14, 2020 | 12.34 | 12.59 | 12.00 | 12.47 | 184,715 | -0.23(-1.79%) |
May 13, 2020 | 13.17 | 13.17 | 12.46 | 12.70 | 235,216 | -0.40(-3.05%) |
May 12, 2020 | 13.83 | 14.13 | 12.99 | 13.10 | 200,049 | -0.76(-5.49%) |
May 11, 2020 | 14.27 | 14.56 | 13.60 | 13.86 | 160,614 | -0.71(-4.84%) |
May 08, 2020 | 14.28 | 14.71 | 14.28 | 14.57 | 220,743 | +0.65(+4.65%) |
May 07, 2020 | 13.55 | 14.00 | 13.09 | 13.92 | 139,879 | +0.60(+4.54%) |
May 06, 2020 | 13.66 | 13.75 | 13.30 | 13.31 | 126,185 | -0.31(-2.29%) |
May 05, 2020 | 14.36 | 14.58 | 13.57 | 13.63 | 138,944 | -0.51(-3.63%) |
May 04, 2020 | 13.95 | 14.29 | 13.72 | 14.14 | 117,555 | +0.09(+0.65%) |
May 01, 2020 | 14.11 | 14.16 | 13.66 | 14.05 | 204,949 | -0.21(-1.48%) |
Apr 30, 2020 | 14.40 | 14.59 | 14.17 | 14.26 | 318,128 | -0.62(-4.19%) |
Apr 29, 2020 | 14.07 | 15.03 | 13.75 | 14.88 | 214,028 | +1.25(+9.14%) |
Apr 28, 2020 | 13.99 | 14.08 | 13.15 | 13.63 | 219,968 | +0.01(+0.07%) |
Apr 27, 2020 | 12.56 | 13.79 | 12.46 | 13.63 | 161,532 | +1.14(+9.10%) |
Apr 24, 2020 | 12.65 | 12.74 | 12.21 | 12.49 | 148,091 | -0.07(-0.58%) |
Apr 23, 2020 | 12.61 | 12.98 | 12.34 | 12.56 | 206,866 | +0.16(+1.33%) |
Apr 22, 2020 | 12.93 | 13.01 | 12.32 | 12.40 | 229,499 | -0.19(-1.53%) |
Apr 21, 2020 | 12.46 | 12.84 | 12.32 | 12.59 | 243,070 | -0.31(-2.41%) |
Apr 20, 2020 | 12.70 | 13.39 | 12.59 | 12.90 | 168,231 | -0.16(-1.19%) |
Apr 17, 2020 | 12.70 | 13.34 | 12.54 | 13.06 | 220,555 | +0.53(+4.24%) |
Apr 16, 2020 | 12.93 | 12.93 | 12.18 | 12.53 | 222,192 | -0.29(-2.29%) |
Apr 15, 2020 | 12.55 | 12.92 | 12.21 | 12.82 | 320,059 | -0.41(-3.12%) |
Apr 14, 2020 | 13.77 | 14.11 | 12.86 | 13.23 | 246,120 | -0.10(-0.76%) |
Apr 13, 2020 | 14.26 | 14.26 | 13.29 | 13.33 | 246,263 | -0.99(-6.91%) |
Apr 09, 2020 | 13.08 | 14.63 | 12.84 | 14.32 | 468,066 | +1.55(+12.12%) |
Apr 08, 2020 | 12.54 | 12.99 | 12.00 | 12.77 | 290,690 | +0.51(+4.19%) |
Apr 07, 2020 | 12.56 | 13.04 | 12.08 | 12.26 | 395,551 | +0.11(+0.91%) |
Apr 06, 2020 | 11.32 | 12.35 | 10.99 | 12.15 | 296,573 | +1.27(+11.71%) |
Apr 03, 2020 | 11.55 | 11.89 | 10.60 | 10.88 | 330,123 | -0.80(-6.83%) |
Apr 02, 2020 | 12.13 | 12.54 | 11.29 | 11.67 | 323,809 | +0.20(+1.76%) |
Apr 01, 2020 | 11.56 | 11.72 | 11.09 | 11.47 | 277,976 | -0.48(-3.99%) |
Mar 31, 2020 | 11.10 | 12.38 | 11.10 | 11.95 | 320,070 | +0.93(+8.49%) |
Mar 30, 2020 | 10.12 | 11.11 | 10.08 | 11.01 | 258,311 | +0.74(+7.23%) |
Mar 27, 2020 | 11.18 | 11.18 | 10.11 | 10.27 | 338,199 | -1.21(-10.53%) |
Mar 26, 2020 | 10.79 | 11.50 | 10.27 | 11.48 | 513,229 | +0.93(+8.77%) |
Mar 25, 2020 | 11.58 | 11.67 | 10.42 | 10.56 | 395,594 | -0.98(-8.50%) |
Mar 24, 2020 | 11.91 | 12.01 | 11.33 | 11.54 | 247,985 | +0.59(+5.36%) |
Mar 23, 2020 | 10.81 | 11.21 | 10.65 | 10.95 | 417,900 | +0.02(+0.17%) |
Mar 20, 2020 | 10.68 | 11.13 | 10.46 | 10.93 | 527,761 | +0.40(+3.83%) |
Mar 19, 2020 | 10.63 | 12.20 | 10.31 | 10.53 | 416,043 | -0.07(-0.69%) |
Mar 18, 2020 | 12.34 | 12.54 | 10.31 | 10.60 | 251,143 | -2.35(-18.12%) |
Mar 17, 2020 | 11.36 | 13.06 | 11.09 | 12.95 | 361,009 | +1.76(+15.72%) |
Mar 16, 2020 | 11.56 | 12.00 | 9.246 | 11.19 | 339,038 | -1.81(-13.95%) |
Mar 13, 2020 | 12.51 | 13.00 | 11.83 | 13.00 | 249,475 | +1.26(+10.69%) |
Mar 12, 2020 | 11.94 | 12.54 | 11.57 | 11.75 | 382,397 | -0.85(-6.76%) |
Mar 11, 2020 | 13.10 | 13.45 | 12.40 | 12.60 | 237,012 | -0.93(-6.91%) |
Mar 10, 2020 | 13.72 | 13.72 | 12.46 | 13.53 | 307,833 | +0.66(+5.12%) |
Mar 09, 2020 | 14.00 | 14.46 | 12.84 | 12.87 | 263,773 | -1.95(-13.16%) |
Mar 06, 2020 | 14.23 | 14.89 | 14.11 | 14.83 | 217,390 | +0.13(+0.87%) |
Mar 05, 2020 | 14.97 | 15.19 | 14.40 | 14.70 | 231,655 | -0.69(-4.47%) |
Mar 04, 2020 | 15.17 | 15.44 | 14.80 | 15.39 | 180,864 | +0.51(+3.45%) |
Mar 03, 2020 | 15.29 | 15.73 | 14.43 | 14.87 | 257,553 | -0.41(-2.70%) |
Mar 02, 2020 | 15.18 | 15.36 | 14.74 | 15.28 | 236,301 | +0.18(+1.21%) |
Feb 28, 2020 | 14.23 | 15.10 | 14.23 | 15.10 | 319,210 | +0.43(+2.94%) |
Feb 27, 2020 | 14.66 | 15.28 | 14.49 | 14.67 | 264,684 | -0.38(-2.56%) |
Feb 26, 2020 | 14.89 | 15.51 | 14.77 | 15.06 | 315,219 | +0.29(+1.99%) |
Feb 25, 2020 | 15.11 | 15.12 | 14.69 | 14.76 | 344,711 | -0.32(-2.10%) |
Feb 24, 2020 | 14.99 | 15.41 | 14.86 | 15.08 | 300,323 | -0.69(-4.39%) |
Feb 21, 2020 | 15.74 | 16.04 | 15.51 | 15.77 | 217,718 | -0.13(-0.81%) |
Feb 20, 2020 | 16.46 | 16.59 | 15.87 | 15.90 | 229,120 | -0.58(-3.50%) |
Feb 19, 2020 | 16.11 | 16.66 | 16.09 | 16.48 | 290,729 | +0.41(+2.57%) |
Feb 18, 2020 | 15.91 | 16.36 | 15.87 | 16.06 | 120,246 | +0.04(+0.23%) |
Feb 14, 2020 | 16.15 | 16.15 | 15.85 | 16.03 | 169,700 | -0.12(-0.74%) |
Feb 13, 2020 | 16.13 | 16.24 | 15.85 | 16.15 | 298,278 | -0.09(-0.56%) |
Feb 12, 2020 | 16.56 | 16.85 | 16.15 | 16.24 | 221,180 | -0.07(-0.45%) |
Feb 11, 2020 | 15.67 | 16.39 | 15.66 | 16.31 | 372,054 | +0.66(+4.22%) |
Feb 10, 2020 | 15.54 | 15.74 | 15.47 | 15.65 | 199,213 | +0.00(+0.00%) |
Feb 07, 2020 | 15.58 | 15.71 | 15.27 | 15.65 | 472,650 | -0.03(-0.19%) |
Feb 06, 2020 | 16.15 | 16.15 | 15.55 | 15.68 | 395,130 | -0.27(-1.70%) |
Feb 05, 2020 | 15.35 | 16.03 | 15.29 | 15.95 | 482,767 | +0.88(+5.83%) |
Feb 04, 2020 | 15.32 | 15.41 | 15.04 | 15.07 | 348,749 | +0.13(+0.85%) |
Feb 03, 2020 | 14.64 | 14.99 | 14.54 | 14.95 | 392,778 | +0.37(+2.55%) |
Jan 31, 2020 | 15.26 | 15.26 | 14.55 | 14.57 | 362,316 | -0.83(-5.41%) |
Jan 30, 2020 | 15.45 | 15.60 | 15.15 | 15.41 | 373,230 | -0.21(-1.34%) |
Jan 29, 2020 | 15.69 | 15.85 | 15.51 | 15.62 | 309,466 | -0.07(-0.46%) |
Jan 28, 2020 | 15.97 | 16.04 | 15.50 | 15.69 | 411,827 | -0.17(-1.09%) |
Jan 27, 2020 | 16.87 | 16.92 | 15.79 | 15.86 | 400,251 | -1.17(-6.87%) |
Jan 24, 2020 | 17.66 | 17.72 | 16.92 | 17.03 | 364,522 | -0.69(-3.89%) |
Jan 23, 2020 | 17.68 | 17.77 | 17.11 | 17.72 | 581,615 | -0.12(-0.66%) |
Jan 22, 2020 | 18.11 | 18.11 | 17.80 | 17.84 | 315,616 | -0.27(-1.50%) |
Jan 21, 2020 | 18.64 | 18.69 | 17.99 | 18.11 | 406,279 | -0.68(-3.62%) |
Jan 17, 2020 | 18.94 | 18.94 | 18.72 | 18.79 | 247,464 | +0.01(+0.05%) |
Jan 16, 2020 | 18.85 | 19.03 | 18.72 | 18.78 | 264,802 | -0.06(-0.34%) |
Jan 15, 2020 | 18.89 | 19.01 | 18.73 | 18.84 | 348,683 | -0.03(-0.14%) |
Jan 14, 2020 | 18.78 | 19.09 | 18.72 | 18.87 | 234,944 | +0.04(+0.19%) |
Jan 13, 2020 | 18.65 | 19.36 | 18.65 | 18.83 | 291,440 | +0.12(+0.63%) |
Jan 10, 2020 | 19.10 | 19.31 | 18.61 | 18.72 | 560,574 | -0.42(-2.18%) |
Jan 09, 2020 | 19.09 | 19.61 | 18.45 | 19.13 | 491,095 | -0.51(-2.58%) |
Jan 08, 2020 | 19.03 | 19.87 | 18.58 | 19.64 | 396,472 | +0.01(+0.05%) |
Jan 07, 2020 | 19.55 | 19.76 | 19.37 | 19.63 | 321,733 | +0.03(+0.14%) |
Jan 06, 2020 | 19.72 | 19.72 | 19.35 | 19.61 | 169,752 | -0.01(-0.05%) |
Jan 03, 2020 | 19.32 | 19.68 | 19.25 | 19.61 | 163,284 | -0.03(-0.14%) |
Jan 02, 2020 | 19.87 | 19.98 | 19.41 | 19.64 | 160,306 | -0.01(-0.05%) |
Dec 31, 2019 | 19.80 | 19.98 | 19.63 | 19.65 | 109,334 | -0.14(-0.69%) |
Dec 30, 2019 | 20.03 | 20.07 | 19.70 | 19.79 | 162,518 | -0.14(-0.73%) |
Dec 27, 2019 | 20.26 | 20.30 | 19.92 | 19.93 | 198,589 | -0.31(-1.52%) |
Dec 26, 2019 | 20.10 | 20.31 | 20.05 | 20.24 | 162,558 | +0.14(+0.68%) |
Dec 24, 2019 | 20.01 | 20.21 | 19.86 | 20.10 | 173,986 | +0.17(+0.86%) |
Dec 23, 2019 | 19.80 | 19.99 | 19.51 | 19.93 | 164,404 | +0.07(+0.37%) |
Dec 20, 2019 | 20.00 | 20.00 | 19.64 | 19.86 | 404,240 | -0.12(-0.59%) |
Dec 19, 2019 | 20.04 | 20.08 | 19.77 | 19.98 | 240,208 | -0.06(-0.32%) |
Dec 18, 2019 | 20.00 | 20.06 | 19.79 | 20.04 | 107,460 | +0.07(+0.36%) |
Dec 17, 2019 | 19.88 | 20.05 | 19.67 | 19.97 | 138,111 | +0.10(+0.50%) |
Dec 16, 2019 | 19.76 | 20.23 | 19.65 | 19.87 | 232,761 | +0.36(+1.86%) |
Dec 13, 2019 | 20.33 | 20.33 | 19.43 | 19.51 | 174,317 | -0.76(-3.76%) |
Dec 12, 2019 | 19.97 | 20.37 | 19.82 | 20.27 | 199,187 | +0.18(+0.90%) |
Dec 11, 2019 | 20.36 | 20.45 | 19.96 | 20.09 | 155,868 | -0.20(-0.98%) |
Dec 10, 2019 | 20.09 | 20.31 | 19.84 | 20.29 | 191,535 | +0.23(+1.13%) |
Dec 09, 2019 | 20.12 | 20.39 | 20.03 | 20.06 | 194,635 | -0.01(-0.05%) |
Dec 06, 2019 | 20.00 | 20.37 | 20.00 | 20.07 | 190,425 | +0.29(+1.47%) |
Dec 05, 2019 | 19.63 | 19.82 | 19.52 | 19.78 | 127,912 | +0.17(+0.88%) |
Dec 04, 2019 | 19.90 | 20.16 | 19.55 | 19.61 | 163,944 | -0.10(-0.51%) |
Dec 03, 2019 | 19.64 | 19.72 | 18.94 | 19.70 | 376,335 | -0.25(-1.27%) |
Dec 02, 2019 | 19.67 | 20.03 | 19.56 | 19.96 | 306,236 | +0.43(+2.18%) |
Nov 29, 2019 | 19.36 | 19.54 | 19.08 | 19.53 | 106,576 | +0.07(+0.37%) |
Nov 27, 2019 | 19.57 | 19.59 | 19.04 | 19.46 | 232,350 | -0.15(-0.79%) |
Nov 26, 2019 | 19.94 | 20.21 | 19.55 | 19.61 | 501,694 | -0.35(-1.77%) |
Nov 25, 2019 | 19.16 | 20.00 | 19.07 | 19.97 | 225,564 | +0.92(+4.85%) |
Nov 22, 2019 | 19.03 | 19.38 | 18.99 | 19.04 | 181,709 | +0.18(+0.96%) |
Nov 21, 2019 | 19.01 | 19.01 | 18.58 | 18.86 | 227,850 | -0.10(-0.53%) |
Nov 20, 2019 | 18.74 | 19.10 | 18.60 | 18.96 | 237,200 | -0.04(-0.19%) |
Nov 19, 2019 | 19.27 | 19.35 | 18.93 | 19.00 | 200,295 | -0.06(-0.33%) |
Nov 18, 2019 | 18.74 | 19.09 | 18.48 | 19.06 | 216,000 | +0.16(+0.86%) |
Nov 15, 2019 | 18.97 | 19.03 | 18.73 | 18.90 | 261,145 | +0.09(+0.47%) |
Nov 14, 2019 | 18.86 | 19.00 | 18.61 | 18.81 | 187,758 | -0.17(-0.90%) |
Nov 13, 2019 | 19.12 | 19.21 | 18.83 | 18.98 | 169,686 | -0.34(-1.77%) |
Nov 12, 2019 | 19.44 | 19.61 | 19.24 | 19.32 | 163,180 | -0.12(-0.60%) |
Nov 11, 2019 | 19.46 | 19.57 | 19.31 | 19.44 | 135,594 | -0.29(-1.46%) |
Nov 08, 2019 | 19.56 | 19.92 | 19.43 | 19.73 | 93,178 | +0.00(+0.00%) |
Nov 07, 2019 | 19.74 | 20.03 | 19.63 | 19.73 | 208,633 | +0.33(+1.71%) |
Nov 06, 2019 | 19.39 | 19.53 | 19.07 | 19.39 | 223,412 | -0.23(-1.19%) |
Nov 05, 2019 | 20.13 | 20.20 | 19.27 | 19.63 | 257,964 | -0.27(-1.35%) |
Nov 04, 2019 | 20.00 | 20.09 | 19.47 | 19.90 | 328,737 | +0.19(+0.96%) |
Nov 01, 2019 | 19.41 | 20.02 | 19.38 | 19.71 | 181,013 | +0.54(+2.81%) |
Oct 31, 2019 | 19.27 | 19.40 | 18.90 | 19.17 | 180,809 | -0.28(-1.43%) |
Oct 30, 2019 | 19.68 | 19.68 | 19.35 | 19.45 | 241,533 | -0.40(-1.99%) |
Oct 29, 2019 | 19.27 | 19.87 | 19.11 | 19.84 | 321,307 | +0.44(+2.27%) |
Oct 28, 2019 | 19.11 | 19.60 | 19.06 | 19.40 | 477,251 | +0.46(+2.42%) |
Oct 25, 2019 | 19.03 | 19.47 | 18.89 | 18.94 | 194,929 | +0.14(+0.76%) |
Oct 24, 2019 | 19.75 | 19.75 | 18.11 | 18.80 | 369,619 | -0.60(-3.10%) |
Oct 23, 2019 | 18.92 | 19.69 | 18.61 | 19.40 | 414,706 | +0.53(+2.81%) |
Oct 22, 2019 | 18.44 | 18.89 | 18.26 | 18.87 | 203,978 | +0.43(+2.34%) |
Oct 21, 2019 | 18.74 | 19.12 | 18.42 | 18.44 | 115,977 | -0.03(-0.15%) |
Oct 18, 2019 | 18.39 | 18.64 | 18.28 | 18.47 | 143,942 | +0.01(+0.05%) |
Oct 17, 2019 | 18.44 | 18.76 | 18.16 | 18.46 | 172,413 | +0.15(+0.83%) |
Oct 16, 2019 | 18.01 | 18.54 | 18.01 | 18.31 | 309,534 | +0.22(+1.19%) |
Oct 15, 2019 | 18.11 | 18.31 | 17.90 | 18.09 | 327,948 | -0.13(-0.69%) |
Oct 14, 2019 | 18.23 | 18.56 | 18.09 | 18.22 | 126,391 | -0.20(-1.07%) |
Oct 11, 2019 | 18.14 | 18.73 | 18.11 | 18.41 | 381,508 | +0.63(+3.54%) |
Oct 10, 2019 | 17.44 | 17.97 | 17.28 | 17.79 | 300,856 | +0.35(+2.01%) |
Oct 09, 2019 | 17.72 | 17.73 | 17.07 | 17.44 | 270,604 | -0.10(-0.56%) |
Oct 08, 2019 | 17.55 | 17.78 | 17.37 | 17.53 | 194,272 | -0.19(-1.06%) |
Oct 07, 2019 | 17.87 | 18.19 | 17.72 | 17.72 | 163,710 | -0.25(-1.40%) |
Oct 04, 2019 | 17.70 | 18.00 | 17.57 | 17.97 | 125,462 | +0.36(+2.04%) |
Oct 03, 2019 | 17.58 | 17.84 | 17.42 | 17.62 | 148,828 | +0.00(+0.00%) |
Oct 02, 2019 | 18.18 | 18.18 | 17.34 | 17.62 | 282,041 | -0.69(-3.78%) |
Oct 01, 2019 | 18.73 | 19.15 | 18.18 | 18.31 | 188,038 | -0.25(-1.36%) |
Sep 30, 2019 | 17.94 | 18.66 | 17.92 | 18.56 | 346,957 | +0.49(+2.68%) |
Sep 27, 2019 | 17.56 | 18.13 | 17.48 | 18.07 | 279,981 | +0.39(+2.18%) |
Sep 26, 2019 | 18.95 | 19.13 | 16.78 | 17.69 | 468,483 | -2.12(-10.70%) |
Sep 25, 2019 | 19.69 | 20.00 | 19.51 | 19.81 | 210,625 | +0.05(+0.27%) |
Sep 24, 2019 | 20.00 | 20.07 | 19.59 | 19.75 | 211,948 | -0.33(-1.65%) |
Sep 23, 2019 | 19.85 | 20.43 | 19.26 | 20.09 | 367,732 | -1.05(-4.97%) |
Sep 20, 2019 | 21.36 | 21.60 | 21.00 | 21.14 | 288,775 | -0.26(-1.22%) |
Sep 19, 2019 | 21.78 | 21.85 | 21.38 | 21.40 | 221,036 | -0.51(-2.34%) |
Sep 18, 2019 | 22.03 | 22.13 | 21.51 | 21.91 | 323,143 | -0.22(-0.97%) |
Sep 17, 2019 | 21.97 | 22.16 | 21.52 | 22.12 | 153,085 | -0.06(-0.28%) |
Sep 16, 2019 | 22.83 | 23.24 | 22.03 | 22.19 | 344,372 | -0.67(-2.95%) |
Sep 13, 2019 | 22.40 | 23.07 | 22.03 | 22.86 | 318,276 | +0.72(+3.25%) |
Sep 12, 2019 | 22.24 | 22.47 | 21.84 | 22.14 | 169,139 | -0.10(-0.44%) |
Sep 11, 2019 | 21.48 | 22.25 | 21.28 | 22.24 | 142,902 | +0.93(+4.34%) |
Sep 10, 2019 | 20.88 | 21.33 | 20.76 | 21.32 | 214,003 | +0.51(+2.46%) |
Sep 09, 2019 | 20.27 | 20.87 | 20.27 | 20.80 | 210,601 | +0.57(+2.84%) |
Sep 06, 2019 | 20.59 | 20.69 | 20.19 | 20.23 | 160,195 | -0.30(-1.44%) |
Sep 05, 2019 | 20.46 | 21.01 | 20.46 | 20.53 | 122,435 | +0.28(+1.38%) |
Sep 04, 2019 | 19.98 | 20.43 | 19.98 | 20.25 | 318,561 | +0.61(+3.11%) |
Sep 03, 2019 | 19.65 | 19.83 | 19.36 | 19.64 | 149,627 | -0.25(-1.26%) |
Aug 30, 2019 | 20.44 | 20.46 | 19.79 | 19.89 | 127,911 | -0.36(-1.77%) |
Aug 29, 2019 | 20.21 | 20.57 | 20.21 | 20.25 | 105,298 | +0.31(+1.58%) |
Aug 28, 2019 | 19.16 | 20.03 | 19.16 | 19.93 | 272,811 | +0.74(+3.84%) |
Aug 27, 2019 | 20.21 | 20.45 | 19.20 | 19.20 | 388,287 | -1.05(-5.19%) |
Aug 26, 2019 | 20.51 | 20.51 | 20.08 | 20.25 | 143,300 | +0.02(+0.09%) |
Aug 23, 2019 | 20.42 | 20.51 | 19.99 | 20.23 | 261,389 | -0.48(-2.30%) |
Aug 22, 2019 | 21.07 | 21.09 | 20.29 | 20.71 | 135,509 | -0.49(-2.33%) |
Aug 21, 2019 | 21.93 | 21.93 | 21.17 | 21.20 | 151,176 | -0.47(-2.16%) |
Aug 20, 2019 | 21.23 | 21.70 | 21.07 | 21.67 | 116,005 | +0.33(+1.56%) |
Aug 19, 2019 | 20.97 | 21.46 | 20.95 | 21.33 | 210,235 | +0.53(+2.55%) |
Aug 16, 2019 | 20.53 | 21.00 | 20.53 | 20.80 | 133,923 | +0.38(+1.85%) |
Aug 15, 2019 | 20.72 | 20.72 | 20.05 | 20.43 | 155,482 | -0.31(-1.52%) |
Aug 14, 2019 | 20.88 | 21.08 | 20.53 | 20.74 | 129,012 | -0.62(-2.90%) |
Aug 13, 2019 | 20.96 | 22.13 | 20.90 | 21.36 | 200,525 | +0.45(+2.15%) |
Aug 12, 2019 | 21.53 | 21.64 | 20.87 | 20.91 | 190,480 | -0.59(-2.73%) |
Aug 09, 2019 | 22.33 | 22.33 | 21.46 | 21.50 | 283,520 | -0.95(-4.25%) |
Aug 08, 2019 | 22.01 | 22.61 | 21.96 | 22.45 | 165,792 | +0.63(+2.90%) |
Aug 07, 2019 | 22.01 | 22.13 | 21.72 | 21.82 | 224,137 | -0.49(-2.20%) |
Aug 06, 2019 | 22.26 | 22.41 | 21.77 | 22.31 | 168,495 | +0.13(+0.60%) |
Aug 05, 2019 | 22.29 | 22.72 | 21.88 | 22.18 | 213,603 | -0.68(-2.96%) |
Aug 02, 2019 | 23.08 | 23.20 | 22.74 | 22.85 | 196,231 | -0.39(-1.69%) |
Aug 01, 2019 | 23.57 | 23.95 | 23.08 | 23.24 | 199,361 | -0.49(-2.07%) |
Jul 31, 2019 | 24.35 | 24.48 | 23.65 | 23.74 | 216,659 | -0.67(-2.74%) |
Jul 30, 2019 | 23.86 | 24.41 | 23.75 | 24.40 | 137,142 | +0.39(+1.63%) |
Jul 29, 2019 | 24.06 | 24.10 | 23.72 | 24.01 | 263,204 | -0.06(-0.26%) |
Jul 26, 2019 | 23.83 | 24.23 | 23.80 | 24.07 | 274,769 | +0.27(+1.12%) |
Jul 25, 2019 | 23.65 | 24.07 | 23.41 | 23.81 | 329,957 | +0.09(+0.38%) |
Jul 24, 2019 | 23.00 | 23.73 | 23.00 | 23.72 | 212,364 | +0.47(+2.03%) |
Jul 23, 2019 | 23.17 | 23.44 | 23.07 | 23.24 | 169,216 | +0.25(+1.09%) |
Jul 22, 2019 | 22.78 | 23.09 | 22.66 | 23.00 | 309,543 | +0.33(+1.45%) |
Jul 19, 2019 | 22.31 | 22.96 | 22.03 | 22.67 | 232,247 | +0.37(+1.68%) |
Jul 18, 2019 | 22.03 | 22.32 | 21.86 | 22.29 | 150,600 | +0.12(+0.56%) |
Jul 17, 2019 | 22.30 | 22.38 | 21.93 | 22.17 | 181,924 | -0.16(-0.72%) |
Jul 16, 2019 | 22.13 | 22.62 | 22.03 | 22.33 | 259,382 | +0.23(+1.05%) |
Jul 15, 2019 | 22.33 | 22.51 | 21.96 | 22.10 | 154,296 | -0.10(-0.44%) |
Jul 12, 2019 | 21.85 | 22.26 | 21.75 | 22.19 | 172,670 | +0.52(+2.39%) |
Jul 11, 2019 | 21.93 | 22.10 | 21.57 | 21.68 | 138,524 | -0.25(-1.14%) |
Jul 10, 2019 | 22.26 | 22.38 | 21.79 | 21.93 | 182,787 | -0.03(-0.12%) |
Jul 09, 2019 | 22.10 | 22.10 | 21.68 | 21.95 | 160,621 | -0.24(-1.08%) |
Jul 08, 2019 | 21.97 | 22.54 | 21.97 | 22.19 | 304,393 | -0.01(-0.04%) |
Jul 05, 2019 | 21.62 | 22.44 | 21.45 | 22.20 | 251,320 | +0.46(+2.13%) |
Jul 03, 2019 | 23.48 | 23.48 | 21.65 | 21.74 | 474,142 | -1.99(-8.38%) |
Jul 02, 2019 | 23.58 | 23.74 | 23.30 | 23.73 | 277,409 | +0.14(+0.60%) |
Jul 01, 2019 | 23.76 | 23.76 | 23.33 | 23.58 | 326,469 | +0.26(+1.11%) |
Jun 28, 2019 | 23.22 | 23.41 | 22.93 | 23.33 | 375,185 | +0.21(+0.93%) |
Jun 27, 2019 | 23.02 | 23.14 | 22.64 | 23.11 | 351,506 | +0.10(+0.43%) |
Jun 26, 2019 | 22.27 | 23.40 | 22.18 | 23.01 | 809,661 | +1.17(+5.34%) |
Jun 25, 2019 | 21.69 | 22.01 | 21.62 | 21.85 | 447,838 | +0.22(+1.03%) |
Jun 24, 2019 | 22.01 | 22.05 | 21.60 | 21.62 | 297,821 | -0.34(-1.54%) |
Jun 21, 2019 | 21.91 | 22.33 | 21.68 | 21.96 | 479,640 | +0.01(+0.04%) |
Jun 20, 2019 | 21.84 | 22.43 | 21.65 | 21.95 | 362,188 | +0.46(+2.16%) |
Jun 19, 2019 | 21.48 | 21.79 | 21.34 | 21.49 | 395,058 | +0.24(+1.13%) |
Jun 18, 2019 | 20.84 | 21.45 | 20.55 | 21.25 | 732,234 | +0.75(+3.65%) |
Jun 17, 2019 | 20.36 | 20.84 | 20.12 | 20.50 | 336,997 | +0.14(+0.70%) |
Jun 14, 2019 | 20.46 | 21.11 | 20.13 | 20.36 | 401,102 | -0.10(-0.48%) |
Jun 13, 2019 | 20.37 | 20.60 | 20.21 | 20.46 | 238,653 | +0.36(+1.77%) |
Jun 12, 2019 | 20.12 | 20.27 | 19.85 | 20.10 | 218,096 | -0.25(-1.23%) |
Jun 11, 2019 | 20.46 | 20.65 | 20.06 | 20.35 | 238,513 | +0.61(+3.07%) |
Jun 10, 2019 | 19.76 | 20.11 | 19.72 | 19.74 | 164,494 | -0.06(-0.32%) |
Jun 07, 2019 | 19.65 | 19.85 | 19.39 | 19.80 | 135,645 | +0.21(+1.09%) |
Jun 06, 2019 | 19.60 | 19.75 | 19.26 | 19.59 | 149,508 | +0.03(+0.14%) |
Jun 05, 2019 | 19.87 | 19.88 | 19.32 | 19.56 | 175,393 | -0.26(-1.30%) |
Jun 04, 2019 | 19.03 | 20.12 | 19.03 | 19.82 | 460,253 | +0.88(+4.66%) |