Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.10 | 26.39 | 25.70 | 25.95 | 292,800 | -0.49(-1.85%) |
May 28, 2020 | 28.36 | 28.50 | 26.32 | 26.44 | 359,302 | -1.54(-5.49%) |
May 27, 2020 | 26.62 | 28.13 | 26.58 | 27.98 | 409,577 | +1.83(+6.98%) |
May 26, 2020 | 25.47 | 26.24 | 25.42 | 26.15 | 418,193 | +2.14(+8.90%) |
May 22, 2020 | 23.35 | 24.12 | 22.89 | 24.01 | 269,711 | +0.82(+3.54%) |
May 21, 2020 | 23.62 | 23.99 | 23.13 | 23.19 | 278,113 | -0.53(-2.24%) |
May 20, 2020 | 23.70 | 24.15 | 23.45 | 23.73 | 234,356 | +0.60(+2.60%) |
May 19, 2020 | 23.97 | 24.24 | 23.10 | 23.13 | 251,124 | -1.13(-4.64%) |
May 18, 2020 | 23.57 | 24.33 | 23.47 | 24.25 | 308,108 | +1.80(+8.03%) |
May 15, 2020 | 21.61 | 22.65 | 21.22 | 22.45 | 292,198 | +0.81(+3.72%) |
May 14, 2020 | 21.00 | 21.66 | 20.24 | 21.64 | 500,008 | -0.08(-0.38%) |
May 13, 2020 | 22.16 | 22.16 | 21.34 | 21.73 | 473,374 | -0.76(-3.38%) |
May 12, 2020 | 23.52 | 23.52 | 22.44 | 22.49 | 375,602 | -0.79(-3.40%) |
May 11, 2020 | 23.79 | 23.79 | 22.26 | 23.28 | 844,266 | -1.25(-5.09%) |
May 08, 2020 | 23.96 | 24.79 | 23.11 | 24.52 | 372,809 | +1.14(+4.88%) |
May 07, 2020 | 23.60 | 23.77 | 23.22 | 23.38 | 317,269 | +0.36(+1.55%) |
May 06, 2020 | 23.41 | 23.61 | 22.82 | 23.03 | 283,214 | -0.32(-1.37%) |
May 05, 2020 | 23.73 | 24.24 | 23.25 | 23.35 | 334,979 | +0.12(+0.52%) |
May 04, 2020 | 22.95 | 23.51 | 22.46 | 23.22 | 329,519 | +0.14(+0.63%) |
May 01, 2020 | 23.00 | 23.09 | 22.24 | 23.08 | 428,303 | -0.70(-2.94%) |
Apr 30, 2020 | 24.55 | 24.68 | 23.70 | 23.78 | 520,465 | -1.71(-6.71%) |
Apr 29, 2020 | 25.43 | 25.98 | 25.27 | 25.49 | 611,801 | +0.98(+4.00%) |
Apr 28, 2020 | 24.24 | 24.90 | 23.63 | 24.51 | 374,564 | +1.26(+5.43%) |
Apr 27, 2020 | 21.63 | 23.31 | 21.62 | 23.25 | 410,846 | +2.04(+9.61%) |
Apr 24, 2020 | 20.90 | 21.34 | 20.58 | 21.21 | 196,464 | +0.45(+2.16%) |
Apr 23, 2020 | 20.14 | 21.04 | 20.14 | 20.76 | 271,042 | +0.65(+3.25%) |
Apr 22, 2020 | 20.91 | 20.91 | 19.85 | 20.11 | 306,505 | -0.10(-0.49%) |
Apr 21, 2020 | 20.20 | 20.65 | 20.05 | 20.20 | 339,503 | -0.79(-3.77%) |
Apr 20, 2020 | 20.40 | 21.45 | 20.40 | 21.00 | 293,396 | +0.00(+0.00%) |
Apr 17, 2020 | 20.71 | 21.23 | 20.40 | 21.00 | 393,849 | +1.09(+5.46%) |
Apr 16, 2020 | 20.42 | 20.59 | 19.17 | 19.91 | 584,299 | -0.57(-2.78%) |
Apr 15, 2020 | 20.74 | 21.13 | 20.02 | 20.48 | 557,662 | -1.15(-5.31%) |
Apr 14, 2020 | 21.44 | 21.69 | 20.72 | 21.63 | 835,537 | +0.68(+3.27%) |
Apr 13, 2020 | 21.09 | 21.09 | 19.97 | 20.94 | 660,206 | -0.27(-1.29%) |
Apr 09, 2020 | 19.81 | 21.44 | 19.81 | 21.22 | 669,873 | +1.95(+10.10%) |
Apr 08, 2020 | 18.59 | 19.80 | 18.00 | 19.27 | 470,119 | +1.03(+5.67%) |
Apr 07, 2020 | 19.47 | 19.89 | 18.08 | 18.24 | 882,003 | -0.73(-3.85%) |
Apr 06, 2020 | 16.30 | 19.72 | 16.30 | 18.97 | 819,574 | +2.70(+16.60%) |
Apr 03, 2020 | 17.40 | 17.70 | 15.92 | 16.27 | 542,710 | -1.43(-8.08%) |
Apr 02, 2020 | 16.46 | 17.79 | 16.44 | 17.70 | 435,592 | +0.97(+5.82%) |
Apr 01, 2020 | 17.18 | 17.88 | 16.24 | 16.72 | 520,350 | -1.36(-7.53%) |
Mar 31, 2020 | 18.05 | 18.33 | 17.39 | 18.08 | 653,407 | +0.14(+0.81%) |
Mar 30, 2020 | 17.76 | 18.57 | 17.41 | 17.94 | 503,216 | +0.20(+1.11%) |
Mar 27, 2020 | 17.44 | 18.48 | 17.24 | 17.74 | 506,941 | -0.62(-3.36%) |
Mar 26, 2020 | 17.67 | 18.89 | 17.50 | 18.36 | 614,785 | +0.81(+4.64%) |
Mar 25, 2020 | 18.00 | 18.62 | 16.17 | 17.54 | 935,607 | -0.40(-2.25%) |
Mar 24, 2020 | 16.98 | 18.13 | 16.76 | 17.95 | 565,748 | +1.83(+11.37%) |
Mar 23, 2020 | 15.63 | 17.13 | 15.27 | 16.11 | 561,486 | +0.41(+2.62%) |
Mar 20, 2020 | 17.64 | 18.04 | 15.67 | 15.70 | 996,788 | -1.76(-10.10%) |
Mar 19, 2020 | 16.52 | 17.76 | 15.78 | 17.47 | 587,277 | +1.02(+6.20%) |
Mar 18, 2020 | 18.40 | 18.66 | 16.05 | 16.45 | 556,695 | -3.20(-16.29%) |
Mar 17, 2020 | 18.72 | 19.69 | 17.49 | 19.65 | 532,045 | +1.28(+6.95%) |
Mar 16, 2020 | 18.90 | 19.20 | 17.85 | 18.37 | 674,056 | -2.13(-10.39%) |
Mar 13, 2020 | 19.60 | 20.52 | 18.90 | 20.50 | 737,465 | +1.96(+10.58%) |
Mar 12, 2020 | 21.04 | 21.04 | 18.48 | 18.54 | 627,119 | -3.66(-16.48%) |
Mar 11, 2020 | 22.53 | 22.60 | 21.67 | 22.20 | 446,734 | -1.03(-4.45%) |
Mar 10, 2020 | 23.80 | 24.05 | 22.47 | 23.23 | 881,152 | +0.23(+0.99%) |
Mar 09, 2020 | 24.63 | 24.63 | 22.85 | 23.00 | 320,426 | -3.56(-13.40%) |
Mar 06, 2020 | 26.43 | 27.03 | 25.76 | 26.56 | 455,129 | -0.94(-3.43%) |
Mar 05, 2020 | 27.82 | 28.17 | 26.88 | 27.51 | 570,488 | -1.09(-3.80%) |
Mar 04, 2020 | 27.83 | 28.61 | 27.28 | 28.59 | 391,879 | +1.25(+4.59%) |
Mar 03, 2020 | 27.84 | 28.30 | 26.87 | 27.34 | 404,611 | -0.38(-1.37%) |
Mar 02, 2020 | 27.13 | 28.17 | 26.52 | 27.72 | 559,837 | +0.74(+2.73%) |
Feb 28, 2020 | 26.46 | 27.04 | 26.02 | 26.98 | 708,666 | -0.35(-1.28%) |
Feb 27, 2020 | 27.50 | 28.55 | 27.10 | 27.33 | 498,250 | -0.62(-2.23%) |
Feb 26, 2020 | 28.84 | 29.16 | 27.79 | 27.95 | 481,545 | -0.08(-0.27%) |
Feb 25, 2020 | 31.25 | 31.25 | 27.78 | 28.03 | 825,937 | -2.55(-8.33%) |
Feb 24, 2020 | 30.06 | 30.74 | 29.21 | 30.58 | 536,974 | -0.56(-1.81%) |
Feb 21, 2020 | 30.81 | 31.28 | 30.27 | 31.14 | 289,173 | +0.29(+0.94%) |
Feb 20, 2020 | 29.29 | 30.91 | 29.29 | 30.85 | 350,835 | +1.37(+4.63%) |
Feb 19, 2020 | 29.47 | 29.61 | 29.20 | 29.49 | 199,817 | +0.11(+0.36%) |
Feb 18, 2020 | 29.64 | 29.90 | 29.16 | 29.38 | 606,581 | -0.24(-0.79%) |
Feb 14, 2020 | 29.36 | 29.63 | 28.90 | 29.61 | 317,570 | +0.31(+1.06%) |
Feb 13, 2020 | 29.34 | 29.44 | 29.02 | 29.30 | 272,308 | +0.01(+0.03%) |
Feb 12, 2020 | 29.49 | 29.77 | 29.12 | 29.30 | 365,019 | -0.11(-0.39%) |
Feb 11, 2020 | 28.56 | 29.46 | 28.56 | 29.41 | 420,083 | +0.98(+3.44%) |
Feb 10, 2020 | 28.16 | 28.67 | 27.98 | 28.43 | 168,026 | +0.04(+0.13%) |
Feb 07, 2020 | 28.82 | 28.95 | 28.00 | 28.39 | 213,690 | -0.56(-1.94%) |
Feb 06, 2020 | 29.05 | 29.28 | 28.74 | 28.95 | 216,303 | -0.04(-0.13%) |
Feb 05, 2020 | 28.11 | 29.03 | 28.11 | 28.99 | 218,270 | +1.07(+3.83%) |
Feb 04, 2020 | 28.37 | 28.48 | 27.81 | 27.92 | 200,547 | -0.16(-0.57%) |
Feb 03, 2020 | 27.48 | 28.17 | 27.48 | 28.08 | 317,029 | +0.62(+2.27%) |
Jan 31, 2020 | 27.63 | 27.74 | 26.81 | 27.46 | 303,332 | -0.39(-1.42%) |
Jan 30, 2020 | 27.84 | 28.01 | 27.34 | 27.85 | 161,778 | -0.10(-0.35%) |
Jan 29, 2020 | 28.36 | 28.75 | 27.93 | 27.95 | 202,028 | -0.34(-1.21%) |
Jan 28, 2020 | 28.29 | 28.37 | 28.00 | 28.29 | 184,451 | +0.19(+0.67%) |
Jan 27, 2020 | 27.74 | 28.42 | 27.56 | 28.11 | 209,192 | -0.18(-0.64%) |
Jan 24, 2020 | 29.05 | 29.11 | 28.01 | 28.29 | 358,172 | -0.72(-2.48%) |
Jan 23, 2020 | 28.58 | 29.11 | 28.27 | 29.01 | 382,161 | +0.36(+1.24%) |
Jan 22, 2020 | 28.35 | 28.95 | 28.16 | 28.65 | 316,445 | +0.40(+1.42%) |
Jan 21, 2020 | 29.05 | 29.14 | 28.12 | 28.25 | 435,296 | -0.99(-3.37%) |
Jan 17, 2020 | 29.36 | 29.68 | 29.15 | 29.24 | 254,425 | +0.02(+0.05%) |
Jan 16, 2020 | 29.18 | 29.97 | 29.11 | 29.22 | 303,555 | +0.02(+0.05%) |
Jan 15, 2020 | 28.47 | 29.21 | 28.47 | 29.21 | 295,284 | +0.54(+1.88%) |
Jan 14, 2020 | 28.52 | 28.93 | 28.25 | 28.67 | 448,573 | +0.17(+0.59%) |
Jan 13, 2020 | 28.29 | 28.73 | 28.21 | 28.50 | 365,332 | +0.14(+0.51%) |
Jan 10, 2020 | 28.62 | 28.69 | 28.07 | 28.36 | 355,536 | -0.37(-1.29%) |
Jan 09, 2020 | 27.82 | 28.87 | 27.75 | 28.73 | 462,320 | +1.14(+4.12%) |
Jan 08, 2020 | 27.07 | 27.79 | 27.03 | 27.59 | 641,490 | +0.68(+2.54%) |
Jan 07, 2020 | 27.16 | 27.41 | 26.87 | 26.91 | 403,051 | -0.28(-1.03%) |
Jan 06, 2020 | 27.24 | 27.46 | 27.05 | 27.19 | 205,037 | -0.09(-0.33%) |
Jan 03, 2020 | 27.01 | 27.43 | 26.80 | 27.28 | 300,564 | -0.04(-0.14%) |
Jan 02, 2020 | 27.71 | 27.98 | 27.11 | 27.32 | 300,282 | -0.39(-1.42%) |
Dec 31, 2019 | 27.93 | 28.36 | 27.68 | 27.71 | 351,713 | -0.43(-1.54%) |
Dec 30, 2019 | 28.28 | 28.53 | 28.03 | 28.14 | 202,501 | -0.22(-0.78%) |
Dec 27, 2019 | 28.31 | 28.47 | 28.09 | 28.36 | 258,511 | +0.05(+0.19%) |
Dec 26, 2019 | 28.49 | 28.73 | 28.31 | 28.31 | 160,610 | -0.29(-1.01%) |
Dec 24, 2019 | 28.63 | 28.72 | 28.35 | 28.60 | 60,508 | +0.11(+0.40%) |
Dec 23, 2019 | 28.27 | 28.64 | 28.11 | 28.48 | 453,547 | +0.21(+0.75%) |
Dec 20, 2019 | 28.17 | 28.51 | 27.92 | 28.27 | 836,043 | +0.14(+0.49%) |
Dec 19, 2019 | 28.11 | 28.28 | 27.82 | 28.14 | 332,473 | +0.05(+0.16%) |
Dec 18, 2019 | 28.40 | 28.66 | 27.95 | 28.09 | 252,952 | -0.14(-0.51%) |
Dec 17, 2019 | 27.80 | 28.50 | 27.76 | 28.23 | 658,113 | +0.42(+1.50%) |
Dec 16, 2019 | 28.19 | 28.38 | 27.68 | 27.82 | 462,103 | -0.16(-0.57%) |
Dec 13, 2019 | 28.77 | 28.86 | 27.85 | 27.98 | 847,249 | -0.71(-2.46%) |
Dec 12, 2019 | 28.47 | 28.89 | 28.28 | 28.68 | 585,925 | +0.26(+0.91%) |
Dec 11, 2019 | 28.76 | 28.81 | 28.39 | 28.42 | 289,725 | -0.39(-1.34%) |
Dec 10, 2019 | 28.97 | 29.12 | 28.62 | 28.81 | 346,814 | -0.20(-0.71%) |
Dec 09, 2019 | 29.02 | 29.13 | 28.89 | 29.02 | 250,338 | -0.05(-0.16%) |
Dec 06, 2019 | 29.39 | 29.59 | 29.00 | 29.06 | 339,453 | +0.01(+0.03%) |
Dec 05, 2019 | 29.06 | 29.17 | 28.82 | 29.05 | 276,967 | +0.06(+0.21%) |
Dec 04, 2019 | 28.80 | 29.05 | 28.63 | 28.99 | 291,477 | +0.30(+1.03%) |
Dec 03, 2019 | 28.59 | 28.92 | 28.36 | 28.70 | 330,539 | -0.07(-0.24%) |
Dec 02, 2019 | 28.80 | 29.05 | 28.57 | 28.77 | 439,095 | +0.00(+0.00%) |
Nov 29, 2019 | 29.38 | 29.39 | 28.36 | 28.77 | 256,798 | -0.63(-2.14%) |
Nov 27, 2019 | 29.34 | 29.60 | 29.18 | 29.39 | 402,910 | +0.10(+0.33%) |
Nov 26, 2019 | 29.10 | 29.49 | 29.08 | 29.30 | 366,213 | +0.00(+0.00%) |
Nov 25, 2019 | 28.71 | 29.39 | 28.69 | 29.30 | 348,471 | +0.55(+1.92%) |
Nov 22, 2019 | 28.42 | 28.96 | 28.25 | 28.75 | 338,921 | +0.62(+2.20%) |
Nov 21, 2019 | 28.44 | 28.67 | 28.13 | 28.13 | 406,794 | -0.16(-0.57%) |
Nov 20, 2019 | 28.02 | 28.47 | 27.81 | 28.29 | 440,641 | +0.27(+0.95%) |
Nov 19, 2019 | 27.85 | 28.59 | 27.85 | 28.02 | 510,224 | +0.19(+0.69%) |
Nov 18, 2019 | 27.62 | 27.93 | 27.58 | 27.83 | 448,713 | +0.13(+0.45%) |
Nov 15, 2019 | 28.66 | 28.66 | 27.61 | 27.71 | 506,349 | -0.74(-2.59%) |
Nov 14, 2019 | 28.56 | 29.14 | 28.26 | 28.44 | 549,229 | -0.32(-1.13%) |
Nov 13, 2019 | 28.58 | 28.96 | 28.04 | 28.77 | 471,780 | -0.10(-0.36%) |
Nov 12, 2019 | 28.37 | 29.03 | 28.20 | 28.87 | 473,643 | +0.72(+2.54%) |
Nov 11, 2019 | 27.59 | 28.35 | 27.43 | 28.16 | 637,734 | -0.01(-0.03%) |
Nov 08, 2019 | 28.36 | 28.75 | 27.62 | 28.16 | 645,849 | -0.75(-2.58%) |
Nov 07, 2019 | 28.62 | 29.24 | 27.68 | 28.91 | 873,620 | +1.37(+4.98%) |
Nov 06, 2019 | 27.29 | 27.64 | 27.18 | 27.54 | 383,052 | +0.19(+0.70%) |
Nov 05, 2019 | 27.68 | 27.99 | 27.17 | 27.34 | 465,982 | -0.30(-1.09%) |
Nov 04, 2019 | 27.28 | 27.82 | 27.10 | 27.65 | 622,315 | +0.50(+1.85%) |
Nov 01, 2019 | 26.56 | 27.17 | 26.41 | 27.14 | 616,566 | +0.76(+2.88%) |
Oct 31, 2019 | 25.98 | 26.42 | 25.88 | 26.39 | 826,910 | +0.47(+1.82%) |
Oct 30, 2019 | 26.11 | 26.21 | 25.67 | 25.91 | 208,733 | -0.20(-0.76%) |
Oct 29, 2019 | 26.25 | 26.59 | 26.04 | 26.11 | 391,808 | -0.35(-1.34%) |
Oct 28, 2019 | 26.55 | 26.82 | 26.43 | 26.47 | 409,402 | -0.01(-0.03%) |
Oct 25, 2019 | 26.35 | 26.81 | 26.30 | 26.47 | 272,628 | +0.13(+0.48%) |
Oct 24, 2019 | 26.45 | 26.53 | 26.13 | 26.35 | 244,377 | -0.11(-0.42%) |
Oct 23, 2019 | 26.44 | 26.91 | 26.30 | 26.46 | 333,058 | -0.01(-0.03%) |
Oct 22, 2019 | 26.10 | 26.67 | 25.99 | 26.47 | 308,619 | +0.39(+1.50%) |
Oct 21, 2019 | 26.07 | 26.27 | 25.74 | 26.08 | 430,662 | +0.46(+1.79%) |
Oct 18, 2019 | 25.09 | 26.03 | 25.08 | 25.62 | 716,073 | +0.38(+1.52%) |
Oct 17, 2019 | 23.97 | 25.24 | 23.97 | 25.23 | 766,753 | +1.37(+5.75%) |
Oct 16, 2019 | 23.24 | 23.93 | 23.24 | 23.86 | 179,792 | +0.45(+1.92%) |
Oct 15, 2019 | 23.47 | 23.71 | 23.24 | 23.41 | 278,675 | +0.03(+0.13%) |
Oct 14, 2019 | 23.46 | 23.58 | 23.31 | 23.38 | 408,923 | -0.07(-0.31%) |
Oct 11, 2019 | 23.57 | 23.94 | 23.45 | 23.46 | 345,971 | +0.29(+1.24%) |
Oct 10, 2019 | 23.15 | 23.51 | 23.14 | 23.17 | 215,535 | +0.26(+1.13%) |
Oct 09, 2019 | 23.24 | 23.24 | 22.86 | 22.91 | 122,300 | -0.03(-0.13%) |
Oct 08, 2019 | 22.86 | 23.16 | 22.71 | 22.94 | 160,650 | -0.31(-1.33%) |
Oct 07, 2019 | 23.52 | 23.67 | 23.21 | 23.25 | 205,599 | -0.32(-1.38%) |
Oct 04, 2019 | 23.01 | 23.62 | 22.98 | 23.57 | 238,329 | +0.27(+1.14%) |
Oct 03, 2019 | 22.93 | 23.32 | 22.60 | 23.31 | 269,053 | +0.44(+1.90%) |
Oct 02, 2019 | 22.77 | 22.88 | 22.20 | 22.87 | 575,566 | -0.20(-0.86%) |
Oct 01, 2019 | 24.16 | 24.33 | 23.03 | 23.07 | 261,254 | -0.97(-4.02%) |
Sep 30, 2019 | 24.07 | 24.21 | 23.86 | 24.04 | 334,184 | +0.01(+0.06%) |
Sep 27, 2019 | 24.12 | 24.25 | 23.88 | 24.02 | 283,745 | -0.01(-0.06%) |
Sep 26, 2019 | 24.18 | 24.18 | 23.75 | 24.04 | 313,482 | -0.20(-0.82%) |
Sep 25, 2019 | 23.48 | 24.49 | 23.46 | 24.24 | 494,589 | +0.72(+3.04%) |
Sep 24, 2019 | 23.80 | 23.96 | 23.41 | 23.52 | 257,804 | -0.19(-0.81%) |
Sep 23, 2019 | 23.12 | 23.97 | 23.12 | 23.71 | 296,427 | +0.49(+2.13%) |
Sep 20, 2019 | 23.25 | 23.53 | 23.01 | 23.22 | 601,111 | +0.09(+0.38%) |
Sep 19, 2019 | 22.67 | 23.46 | 22.67 | 23.13 | 266,294 | +0.32(+1.42%) |
Sep 18, 2019 | 22.82 | 22.96 | 22.28 | 22.81 | 487,077 | -0.04(-0.16%) |
Sep 17, 2019 | 22.64 | 22.96 | 22.22 | 22.84 | 235,576 | +0.21(+0.91%) |
Sep 16, 2019 | 23.18 | 23.26 | 22.56 | 22.64 | 301,784 | -0.72(-3.06%) |
Sep 13, 2019 | 23.29 | 23.80 | 23.27 | 23.35 | 336,481 | +0.26(+1.12%) |
Sep 12, 2019 | 23.46 | 23.47 | 22.92 | 23.10 | 307,864 | -0.51(-2.16%) |
Sep 11, 2019 | 23.49 | 23.83 | 23.02 | 23.60 | 249,324 | +0.17(+0.72%) |
Sep 10, 2019 | 22.90 | 23.46 | 22.57 | 23.43 | 322,356 | +0.60(+2.62%) |
Sep 09, 2019 | 22.26 | 22.98 | 22.20 | 22.84 | 169,341 | +0.66(+2.96%) |
Sep 06, 2019 | 22.31 | 22.36 | 22.03 | 22.18 | 213,927 | -0.13(-0.60%) |
Sep 05, 2019 | 22.48 | 22.93 | 22.30 | 22.31 | 309,023 | +0.08(+0.36%) |
Sep 04, 2019 | 22.31 | 22.43 | 22.17 | 22.23 | 176,481 | +0.10(+0.47%) |
Sep 03, 2019 | 22.93 | 23.13 | 21.76 | 22.13 | 415,207 | -1.03(-4.46%) |
Aug 30, 2019 | 22.86 | 23.22 | 22.79 | 23.16 | 331,601 | +0.37(+1.62%) |
Aug 29, 2019 | 22.87 | 23.17 | 22.58 | 22.79 | 291,410 | +0.26(+1.18%) |
Aug 28, 2019 | 21.66 | 22.63 | 21.41 | 22.53 | 242,883 | +0.86(+3.97%) |
Aug 27, 2019 | 22.20 | 22.42 | 21.57 | 21.67 | 236,141 | -0.43(-1.93%) |
Aug 26, 2019 | 22.14 | 22.24 | 21.80 | 22.09 | 155,740 | +0.20(+0.91%) |
Aug 23, 2019 | 22.48 | 22.62 | 21.81 | 21.90 | 298,983 | -0.72(-3.19%) |
Aug 22, 2019 | 22.68 | 22.87 | 22.40 | 22.62 | 200,338 | +0.01(+0.07%) |
Aug 21, 2019 | 22.81 | 22.94 | 22.44 | 22.60 | 341,622 | -0.02(-0.10%) |
Aug 20, 2019 | 22.66 | 22.72 | 22.44 | 22.62 | 266,424 | +0.13(+0.59%) |
Aug 19, 2019 | 22.48 | 22.79 | 22.40 | 22.49 | 472,705 | +0.26(+1.19%) |
Aug 16, 2019 | 21.38 | 22.33 | 21.31 | 22.23 | 448,543 | +0.99(+4.68%) |
Aug 15, 2019 | 21.32 | 21.43 | 21.04 | 21.23 | 214,947 | +0.01(+0.03%) |
Aug 14, 2019 | 21.06 | 21.34 | 20.85 | 21.23 | 260,767 | -0.25(-1.16%) |
Aug 13, 2019 | 21.06 | 21.74 | 20.95 | 21.48 | 275,758 | +0.51(+2.46%) |
Aug 12, 2019 | 21.74 | 21.74 | 20.95 | 20.96 | 304,433 | -0.92(-4.20%) |
Aug 09, 2019 | 22.19 | 22.40 | 21.69 | 21.88 | 467,442 | -0.49(-2.17%) |
Aug 08, 2019 | 21.88 | 22.49 | 21.80 | 22.37 | 444,149 | +0.62(+2.84%) |
Aug 07, 2019 | 22.27 | 22.28 | 21.50 | 21.75 | 476,786 | -0.69(-3.08%) |
Aug 06, 2019 | 21.65 | 22.87 | 21.50 | 22.44 | 668,619 | +1.20(+5.64%) |
Aug 05, 2019 | 21.14 | 21.96 | 20.62 | 21.24 | 1,039,097 | +1.18(+5.90%) |
Aug 02, 2019 | 19.73 | 20.06 | 19.45 | 20.06 | 262,545 | +0.16(+0.81%) |
Aug 01, 2019 | 19.89 | 20.40 | 19.61 | 19.89 | 416,804 | +0.04(+0.18%) |
Jul 31, 2019 | 20.25 | 20.48 | 19.85 | 19.86 | 536,203 | -0.35(-1.75%) |
Jul 30, 2019 | 19.38 | 20.26 | 19.34 | 20.21 | 284,559 | +0.61(+3.11%) |
Jul 29, 2019 | 19.88 | 19.97 | 19.40 | 19.60 | 263,922 | -0.32(-1.59%) |
Jul 26, 2019 | 19.53 | 20.00 | 19.39 | 19.92 | 230,458 | +0.44(+2.27%) |
Jul 25, 2019 | 19.56 | 19.83 | 19.45 | 19.48 | 243,986 | -0.16(-0.82%) |
Jul 24, 2019 | 18.92 | 19.69 | 18.89 | 19.64 | 192,615 | +0.56(+2.93%) |
Jul 23, 2019 | 19.01 | 19.39 | 19.01 | 19.08 | 403,424 | +0.13(+0.70%) |
Jul 22, 2019 | 19.28 | 19.40 | 18.87 | 18.95 | 236,482 | -0.26(-1.34%) |
Jul 19, 2019 | 19.01 | 19.42 | 19.01 | 19.20 | 219,853 | +0.18(+0.93%) |
Jul 18, 2019 | 18.91 | 19.13 | 18.63 | 19.03 | 288,159 | +0.09(+0.47%) |
Jul 17, 2019 | 19.26 | 19.26 | 18.56 | 18.94 | 327,846 | -0.37(-1.90%) |
Jul 16, 2019 | 19.05 | 19.53 | 18.98 | 19.31 | 317,177 | +0.07(+0.38%) |
Jul 15, 2019 | 19.25 | 19.28 | 18.86 | 19.23 | 403,213 | +0.01(+0.04%) |
Jul 12, 2019 | 18.73 | 19.41 | 17.89 | 19.23 | 1,358,683 | -0.68(-3.40%) |
Jul 11, 2019 | 20.08 | 20.08 | 19.76 | 19.90 | 255,395 | -0.18(-0.92%) |
Jul 10, 2019 | 20.52 | 20.74 | 20.05 | 20.09 | 351,105 | -0.33(-1.62%) |
Jul 09, 2019 | 20.48 | 20.59 | 20.04 | 20.42 | 395,717 | -0.21(-1.00%) |
Jul 08, 2019 | 20.73 | 20.87 | 20.55 | 20.62 | 280,046 | -0.22(-1.06%) |
Jul 05, 2019 | 20.59 | 20.88 | 20.50 | 20.84 | 242,151 | +0.08(+0.39%) |
Jul 03, 2019 | 20.97 | 21.01 | 20.67 | 20.76 | 205,304 | -0.17(-0.81%) |
Jul 02, 2019 | 21.06 | 21.06 | 20.77 | 20.93 | 418,272 | -0.14(-0.66%) |
Jul 01, 2019 | 20.91 | 21.33 | 20.78 | 21.07 | 722,014 | +0.40(+1.92%) |
Jun 28, 2019 | 20.06 | 20.79 | 19.99 | 20.67 | 2,098,733 | +0.71(+3.54%) |
Jun 27, 2019 | 18.91 | 20.01 | 18.91 | 19.97 | 586,057 | +1.04(+5.48%) |
Jun 26, 2019 | 18.85 | 19.08 | 18.45 | 18.93 | 393,203 | +0.14(+0.74%) |
Jun 25, 2019 | 18.27 | 18.89 | 18.11 | 18.79 | 629,981 | +0.56(+3.07%) |
Jun 24, 2019 | 18.75 | 18.93 | 18.16 | 18.23 | 553,746 | +0.14(+0.77%) |
Jun 21, 2019 | 18.58 | 18.73 | 17.98 | 18.09 | 497,762 | -0.60(-3.19%) |
Jun 20, 2019 | 18.66 | 18.74 | 18.50 | 18.69 | 290,418 | +0.31(+1.68%) |
Jun 19, 2019 | 18.64 | 18.75 | 18.21 | 18.38 | 294,575 | -0.27(-1.46%) |
Jun 18, 2019 | 18.63 | 19.15 | 18.61 | 18.65 | 302,112 | +0.03(+0.16%) |
Jun 17, 2019 | 18.71 | 18.71 | 18.25 | 18.62 | 283,203 | -0.08(-0.43%) |
Jun 14, 2019 | 18.62 | 19.06 | 18.54 | 18.70 | 306,733 | +0.18(+0.99%) |
Jun 13, 2019 | 18.32 | 18.53 | 18.14 | 18.52 | 244,654 | +0.32(+1.74%) |
Jun 12, 2019 | 17.72 | 18.23 | 17.72 | 18.20 | 219,832 | +0.41(+2.32%) |
Jun 11, 2019 | 17.73 | 18.06 | 17.56 | 17.79 | 235,226 | +0.23(+1.30%) |
Jun 10, 2019 | 17.59 | 17.92 | 17.51 | 17.56 | 191,979 | +0.09(+0.50%) |
Jun 07, 2019 | 17.39 | 17.61 | 17.23 | 17.48 | 216,589 | +0.16(+0.93%) |
Jun 06, 2019 | 17.48 | 17.68 | 17.15 | 17.31 | 197,938 | -0.19(-1.09%) |
Jun 05, 2019 | 17.64 | 17.75 | 17.30 | 17.50 | 271,618 | -0.11(-0.63%) |
Jun 04, 2019 | 17.15 | 17.63 | 17.07 | 17.61 | 607,922 | +0.64(+3.77%) |