Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.60 | 17.81 | 17.46 | 17.81 | 13,919 | -0.21(-1.15%) |
Jun 29, 2020 | 17.78 | 18.01 | 17.66 | 18.01 | 25,006 | +0.23(+1.27%) |
Jun 26, 2020 | 18.02 | 18.02 | 17.60 | 17.79 | 25,238 | -0.31(-1.74%) |
Jun 25, 2020 | 17.93 | 18.10 | 17.79 | 18.10 | 16,522 | -0.07(-0.38%) |
Jun 24, 2020 | 18.21 | 18.21 | 17.78 | 18.17 | 18,639 | -0.21(-1.12%) |
Jun 23, 2020 | 18.57 | 18.57 | 18.23 | 18.38 | 10,734 | -0.07(-0.37%) |
Jun 22, 2020 | 18.40 | 18.50 | 18.33 | 18.44 | 35,417 | -0.20(-1.05%) |
Jun 19, 2020 | 18.84 | 19.09 | 18.39 | 18.64 | 25,746 | +0.01(+0.05%) |
Jun 18, 2020 | 18.42 | 18.74 | 18.42 | 18.63 | 16,402 | +0.26(+1.39%) |
Jun 17, 2020 | 18.57 | 18.60 | 18.36 | 18.38 | 24,761 | -0.34(-1.84%) |
Jun 16, 2020 | 19.43 | 19.45 | 18.70 | 18.72 | 37,605 | +0.03(+0.16%) |
Jun 15, 2020 | 18.28 | 18.92 | 18.20 | 18.69 | 33,135 | -0.10(-0.52%) |
Jun 12, 2020 | 18.87 | 18.94 | 18.44 | 18.79 | 48,440 | +0.61(+3.35%) |
Jun 11, 2020 | 17.56 | 18.68 | 17.56 | 18.18 | 62,365 | -0.88(-4.64%) |
Jun 10, 2020 | 19.65 | 19.65 | 18.77 | 19.06 | 119,258 | -0.89(-4.48%) |
Jun 09, 2020 | 20.20 | 20.20 | 19.83 | 19.96 | 49,786 | -0.56(-2.73%) |
Jun 08, 2020 | 20.68 | 20.72 | 20.06 | 20.52 | 84,234 | +0.59(+2.96%) |
Jun 05, 2020 | 19.96 | 20.47 | 19.90 | 19.93 | 154,786 | +1.45(+7.87%) |
Jun 04, 2020 | 18.07 | 18.47 | 18.04 | 18.47 | 53,319 | +0.23(+1.24%) |
Jun 03, 2020 | 18.26 | 18.31 | 18.00 | 18.25 | 49,214 | +0.07(+0.38%) |
Jun 02, 2020 | 17.79 | 18.31 | 17.76 | 18.18 | 103,139 | +0.88(+5.11%) |
Jun 01, 2020 | 17.12 | 17.38 | 17.12 | 17.29 | 32,179 | +0.22(+1.27%) |
May 29, 2020 | 16.71 | 17.08 | 16.56 | 17.08 | 35,618 | +0.16(+0.93%) |
May 28, 2020 | 17.09 | 17.25 | 16.84 | 16.92 | 50,866 | -0.50(-2.88%) |
May 27, 2020 | 17.28 | 17.56 | 16.78 | 17.42 | 76,535 | -0.53(-2.96%) |
May 26, 2020 | 17.08 | 17.95 | 16.95 | 17.95 | 50,037 | +1.52(+9.27%) |
May 22, 2020 | 16.79 | 16.99 | 16.38 | 16.43 | 51,697 | -0.96(-5.54%) |
May 21, 2020 | 17.43 | 17.68 | 17.13 | 17.39 | 54,155 | -0.63(-3.49%) |
May 20, 2020 | 18.04 | 18.25 | 17.87 | 18.02 | 29,145 | +0.25(+1.38%) |
May 19, 2020 | 17.88 | 18.11 | 17.69 | 17.78 | 30,603 | -0.08(-0.44%) |
May 18, 2020 | 17.44 | 17.87 | 17.42 | 17.85 | 30,231 | +0.68(+3.95%) |
May 15, 2020 | 16.96 | 17.27 | 16.94 | 17.18 | 12,008 | -0.28(-1.58%) |
May 14, 2020 | 17.21 | 17.45 | 16.70 | 17.45 | 22,920 | -0.20(-1.11%) |
May 13, 2020 | 18.09 | 18.28 | 17.27 | 17.65 | 45,665 | -0.75(-4.06%) |
May 12, 2020 | 18.79 | 18.79 | 18.36 | 18.40 | 18,883 | -0.48(-2.55%) |
May 11, 2020 | 18.66 | 18.88 | 18.42 | 18.88 | 36,024 | +0.22(+1.16%) |
May 08, 2020 | 18.57 | 19.35 | 18.45 | 18.66 | 22,490 | +0.44(+2.43%) |
May 07, 2020 | 18.28 | 18.37 | 17.96 | 18.22 | 37,922 | -0.15(-0.80%) |
May 06, 2020 | 18.96 | 18.96 | 18.25 | 18.37 | 38,562 | -0.86(-4.50%) |
May 05, 2020 | 19.36 | 19.51 | 19.23 | 19.23 | 19,015 | -0.34(-1.76%) |
May 04, 2020 | 19.45 | 19.58 | 18.57 | 19.57 | 42,026 | -0.28(-1.39%) |
May 01, 2020 | 20.47 | 20.73 | 19.38 | 19.85 | 29,308 | +0.47(+2.43%) |
Apr 30, 2020 | 21.19 | 21.31 | 19.38 | 19.38 | 16,459 | -1.76(-8.32%) |
Apr 29, 2020 | 20.89 | 21.23 | 20.76 | 21.14 | 32,309 | +1.10(+5.49%) |
Apr 28, 2020 | 20.41 | 20.41 | 20.04 | 20.04 | 21,886 | +0.10(+0.49%) |
Apr 27, 2020 | 19.91 | 20.01 | 19.48 | 19.94 | 26,271 | +0.06(+0.30%) |
Apr 24, 2020 | 19.81 | 20.00 | 19.65 | 19.88 | 16,079 | +0.22(+1.10%) |
Apr 23, 2020 | 19.93 | 20.14 | 19.65 | 19.66 | 32,991 | +0.18(+0.91%) |
Apr 22, 2020 | 19.34 | 19.65 | 19.29 | 19.49 | 33,100 | +1.21(+6.61%) |
Apr 21, 2020 | 18.47 | 18.58 | 18.28 | 18.28 | 24,839 | -0.42(-2.26%) |
Apr 20, 2020 | 18.72 | 19.15 | 18.69 | 18.70 | 45,566 | +0.18(+0.96%) |
Apr 17, 2020 | 18.40 | 18.96 | 18.21 | 18.52 | 57,599 | +0.93(+5.31%) |
Apr 16, 2020 | 17.79 | 17.79 | 17.49 | 17.59 | 23,348 | -0.25(-1.38%) |
Apr 15, 2020 | 17.84 | 18.03 | 17.72 | 17.83 | 21,895 | -0.26(-1.41%) |
Apr 14, 2020 | 18.38 | 18.43 | 18.00 | 18.09 | 47,952 | -0.04(-0.22%) |
Apr 13, 2020 | 17.87 | 18.21 | 17.80 | 18.13 | 32,906 | +0.24(+1.32%) |
Apr 09, 2020 | 18.27 | 18.46 | 17.89 | 17.89 | 54,648 | -0.07(-0.38%) |
Apr 08, 2020 | 17.83 | 18.17 | 17.78 | 17.96 | 40,247 | +0.25(+1.39%) |
Apr 07, 2020 | 18.31 | 18.40 | 17.56 | 17.72 | 63,687 | +0.78(+4.58%) |
Apr 06, 2020 | 16.75 | 17.12 | 16.65 | 16.94 | 42,320 | +0.56(+3.42%) |
Apr 03, 2020 | 15.86 | 16.82 | 15.86 | 16.38 | 31,852 | -0.43(-2.57%) |
Apr 02, 2020 | 16.41 | 16.88 | 16.37 | 16.81 | 40,372 | +0.64(+3.95%) |
Apr 01, 2020 | 17.10 | 17.10 | 16.09 | 16.17 | 29,575 | -0.91(-5.35%) |
Mar 31, 2020 | 17.07 | 17.66 | 16.90 | 17.09 | 36,549 | -0.06(-0.34%) |
Mar 30, 2020 | 17.07 | 17.60 | 16.51 | 17.15 | 51,691 | -0.42(-2.40%) |
Mar 27, 2020 | 17.15 | 17.81 | 16.87 | 17.57 | 92,302 | -0.84(-4.54%) |
Mar 26, 2020 | 18.16 | 18.51 | 17.98 | 18.40 | 53,366 | +0.44(+2.46%) |
Mar 25, 2020 | 18.67 | 18.76 | 17.39 | 17.96 | 60,073 | +0.60(+3.45%) |
Mar 24, 2020 | 17.00 | 18.40 | 16.79 | 17.36 | 65,435 | +1.47(+9.28%) |
Mar 23, 2020 | 16.13 | 16.30 | 15.53 | 15.89 | 46,722 | -0.60(-3.64%) |
Mar 20, 2020 | 17.50 | 17.50 | 16.49 | 16.49 | 75,510 | -1.17(-6.62%) |
Mar 19, 2020 | 17.38 | 18.09 | 16.82 | 17.66 | 36,215 | +0.41(+2.39%) |
Mar 18, 2020 | 17.83 | 18.02 | 16.27 | 17.25 | 70,977 | -1.55(-8.26%) |
Mar 17, 2020 | 18.67 | 19.24 | 18.38 | 18.80 | 83,763 | +0.12(+0.63%) |
Mar 16, 2020 | 19.42 | 19.51 | 18.67 | 18.68 | 50,487 | -1.90(-9.22%) |
Mar 13, 2020 | 20.14 | 20.82 | 19.99 | 20.58 | 71,745 | +1.13(+5.81%) |
Mar 12, 2020 | 21.24 | 21.24 | 19.36 | 19.45 | 78,635 | -2.14(-9.92%) |
Mar 11, 2020 | 22.11 | 22.11 | 21.32 | 21.59 | 46,045 | -0.57(-2.57%) |
Mar 10, 2020 | 22.01 | 22.16 | 21.55 | 22.16 | 58,317 | +0.90(+4.25%) |
Mar 09, 2020 | 21.64 | 21.93 | 20.89 | 21.25 | 117,695 | -0.61(-2.79%) |
Mar 06, 2020 | 20.99 | 22.32 | 20.71 | 21.86 | 119,677 | +0.68(+3.20%) |
Mar 05, 2020 | 21.33 | 21.51 | 21.15 | 21.19 | 36,353 | -0.48(-2.22%) |
Mar 04, 2020 | 21.39 | 21.72 | 21.31 | 21.67 | 48,495 | +0.53(+2.51%) |
Mar 03, 2020 | 21.21 | 21.43 | 20.90 | 21.14 | 59,212 | +0.10(+0.47%) |
Mar 02, 2020 | 21.17 | 21.17 | 20.83 | 21.04 | 71,584 | -0.01(-0.05%) |
Feb 28, 2020 | 21.02 | 21.13 | 20.59 | 21.05 | 38,773 | -0.39(-1.83%) |
Feb 27, 2020 | 21.86 | 21.86 | 21.14 | 21.44 | 108,669 | -0.42(-1.93%) |
Feb 26, 2020 | 22.11 | 22.19 | 21.79 | 21.86 | 34,988 | +0.09(+0.41%) |
Feb 25, 2020 | 22.38 | 22.38 | 21.78 | 21.78 | 43,657 | -0.44(-1.99%) |
Feb 24, 2020 | 22.76 | 22.76 | 22.11 | 22.22 | 79,512 | -1.11(-4.76%) |
Feb 21, 2020 | 23.68 | 23.72 | 23.19 | 23.33 | 80,802 | -0.94(-3.89%) |
Feb 20, 2020 | 24.57 | 24.57 | 24.12 | 24.27 | 32,360 | -0.75(-2.99%) |
Feb 19, 2020 | 24.66 | 26.52 | 24.38 | 25.02 | 199,977 | +1.26(+5.29%) |
Feb 18, 2020 | 23.64 | 23.79 | 23.59 | 23.76 | 18,742 | +0.10(+0.42%) |
Feb 14, 2020 | 23.57 | 23.86 | 23.52 | 23.66 | 15,672 | -0.03(-0.12%) |
Feb 13, 2020 | 23.94 | 23.94 | 23.58 | 23.69 | 40,031 | -0.73(-2.98%) |
Feb 12, 2020 | 24.21 | 24.48 | 24.08 | 24.42 | 40,900 | +0.27(+1.10%) |
Feb 11, 2020 | 23.92 | 24.24 | 23.88 | 24.15 | 49,537 | +0.64(+2.72%) |
Feb 10, 2020 | 23.33 | 23.51 | 23.10 | 23.51 | 35,535 | -0.01(-0.04%) |
Feb 07, 2020 | 23.83 | 23.83 | 23.37 | 23.52 | 66,453 | -0.38(-1.60%) |
Feb 06, 2020 | 23.78 | 23.96 | 23.58 | 23.91 | 93,103 | +0.69(+2.96%) |
Feb 05, 2020 | 23.66 | 23.78 | 23.21 | 23.22 | 60,929 | +0.03(+0.13%) |
Feb 04, 2020 | 22.69 | 23.50 | 22.55 | 23.19 | 90,583 | +0.43(+1.90%) |
Feb 03, 2020 | 22.21 | 22.81 | 22.21 | 22.76 | 46,051 | +0.36(+1.62%) |
Jan 31, 2020 | 22.40 | 22.63 | 22.31 | 22.39 | 36,330 | -0.24(-1.04%) |
Jan 30, 2020 | 22.56 | 22.78 | 22.30 | 22.63 | 33,687 | -0.26(-1.12%) |
Jan 29, 2020 | 22.60 | 23.23 | 22.60 | 22.89 | 59,178 | +0.44(+1.97%) |
Jan 28, 2020 | 22.36 | 22.71 | 22.21 | 22.44 | 87,876 | +0.43(+1.96%) |
Jan 27, 2020 | 22.01 | 22.02 | 21.80 | 22.01 | 117,424 | -1.66(-7.02%) |
Jan 24, 2020 | 24.02 | 24.17 | 23.66 | 23.67 | 45,693 | -0.34(-1.43%) |
Jan 23, 2020 | 23.78 | 24.06 | 23.63 | 24.02 | 61,808 | -0.40(-1.65%) |
Jan 22, 2020 | 24.57 | 24.95 | 24.24 | 24.42 | 82,565 | +0.24(+1.00%) |
Jan 21, 2020 | 24.34 | 24.62 | 23.84 | 24.18 | 111,479 | -2.83(-10.46%) |
Jan 17, 2020 | 27.10 | 27.10 | 26.98 | 27.00 | 6,716 | -0.29(-1.04%) |
Jan 16, 2020 | 27.23 | 27.29 | 27.14 | 27.29 | 3,000 | +0.23(+0.83%) |
Jan 15, 2020 | 27.56 | 27.56 | 27.03 | 27.06 | 10,431 | -0.67(-2.42%) |
Jan 14, 2020 | 27.83 | 27.96 | 27.70 | 27.73 | 14,904 | -0.20(-0.73%) |
Jan 13, 2020 | 27.69 | 27.98 | 27.65 | 27.94 | 11,492 | +0.60(+2.19%) |
Jan 10, 2020 | 27.28 | 27.51 | 27.10 | 27.34 | 12,619 | +0.66(+2.47%) |
Jan 09, 2020 | 26.40 | 26.68 | 26.40 | 26.68 | 14,113 | +0.54(+2.07%) |
Jan 08, 2020 | 25.82 | 26.19 | 25.68 | 26.14 | 14,713 | +0.03(+0.11%) |
Jan 07, 2020 | 26.05 | 26.15 | 25.93 | 26.11 | 7,841 | -0.03(-0.11%) |
Jan 06, 2020 | 25.94 | 26.14 | 25.88 | 26.14 | 18,835 | -0.96(-3.55%) |
Jan 03, 2020 | 26.99 | 27.27 | 26.67 | 27.10 | 8,243 | -0.90(-3.23%) |
Jan 02, 2020 | 27.63 | 28.01 | 27.46 | 28.01 | 27,957 | +1.11(+4.13%) |
Dec 31, 2019 | 27.02 | 27.27 | 26.62 | 26.89 | 14,857 | -0.34(-1.26%) |
Dec 30, 2019 | 27.21 | 27.29 | 27.08 | 27.24 | 11,457 | +0.73(+2.74%) |
Dec 27, 2019 | 26.43 | 26.51 | 26.37 | 26.51 | 5,393 | +0.45(+1.72%) |
Dec 26, 2019 | 26.02 | 26.19 | 26.02 | 26.06 | 2,648 | +0.15(+0.58%) |
Dec 24, 2019 | 25.89 | 25.92 | 25.89 | 25.91 | 2,238 | +0.02(+0.08%) |
Dec 23, 2019 | 26.05 | 26.05 | 25.89 | 25.89 | 12,345 | -0.06(-0.23%) |
Dec 20, 2019 | 26.26 | 26.52 | 25.95 | 25.95 | 22,897 | -0.43(-1.64%) |
Dec 19, 2019 | 26.14 | 26.38 | 26.03 | 26.38 | 8,374 | +0.22(+0.84%) |
Dec 18, 2019 | 26.31 | 26.31 | 26.05 | 26.16 | 5,963 | -0.71(-2.65%) |
Dec 17, 2019 | 26.73 | 27.12 | 26.69 | 26.88 | 9,145 | +0.15(+0.55%) |
Dec 16, 2019 | 26.31 | 26.73 | 26.31 | 26.73 | 28,414 | +0.71(+2.72%) |
Dec 13, 2019 | 26.30 | 26.32 | 25.78 | 26.02 | 20,455 | +0.02(+0.08%) |
Dec 12, 2019 | 25.35 | 26.03 | 25.34 | 26.00 | 23,932 | +1.13(+4.54%) |
Dec 11, 2019 | 24.73 | 25.01 | 24.73 | 24.87 | 12,642 | +0.71(+2.93%) |
Dec 10, 2019 | 24.05 | 24.20 | 23.99 | 24.16 | 3,981 | +0.07(+0.31%) |
Dec 09, 2019 | 24.00 | 24.27 | 24.00 | 24.09 | 6,258 | +0.12(+0.51%) |
Dec 06, 2019 | 24.07 | 24.31 | 23.97 | 23.97 | 8,344 | +0.17(+0.70%) |
Dec 05, 2019 | 23.86 | 23.86 | 23.73 | 23.80 | 7,761 | -0.24(-0.98%) |
Dec 04, 2019 | 24.28 | 24.44 | 24.01 | 24.04 | 4,655 | +0.06(+0.25%) |
Dec 03, 2019 | 23.98 | 24.02 | 23.97 | 23.98 | 2,854 | -0.71(-2.87%) |
Dec 02, 2019 | 24.67 | 24.68 | 24.52 | 24.68 | 7,298 | -0.23(-0.91%) |
Nov 29, 2019 | 24.62 | 24.91 | 24.57 | 24.91 | 5,800 | -0.13(-0.51%) |
Nov 27, 2019 | 25.03 | 25.14 | 25.03 | 25.04 | 4,783 | +0.33(+1.35%) |
Nov 26, 2019 | 24.85 | 24.85 | 24.57 | 24.70 | 4,342 | -0.02(-0.08%) |
Nov 25, 2019 | 24.54 | 24.75 | 24.49 | 24.72 | 7,321 | +0.68(+2.82%) |
Nov 22, 2019 | 23.98 | 24.12 | 23.98 | 24.05 | 5,902 | -0.36(-1.49%) |
Nov 21, 2019 | 24.17 | 24.41 | 24.12 | 24.41 | 2,978 | +0.33(+1.39%) |
Nov 20, 2019 | 24.43 | 24.43 | 24.07 | 24.07 | 5,596 | -0.79(-3.16%) |
Nov 19, 2019 | 25.07 | 25.07 | 24.83 | 24.86 | 3,367 | -0.02(-0.08%) |
Nov 18, 2019 | 24.99 | 25.01 | 24.85 | 24.88 | 3,239 | -0.48(-1.90%) |
Nov 15, 2019 | 25.11 | 25.36 | 25.11 | 25.36 | 3,968 | +0.38(+1.53%) |
Nov 14, 2019 | 25.02 | 25.02 | 24.92 | 24.98 | 2,767 | -0.06(-0.24%) |
Nov 13, 2019 | 25.19 | 25.40 | 25.04 | 25.04 | 7,448 | -0.69(-2.67%) |
Nov 12, 2019 | 25.59 | 25.77 | 25.51 | 25.73 | 5,341 | -0.18(-0.68%) |
Nov 11, 2019 | 26.20 | 26.20 | 25.60 | 25.90 | 15,226 | -0.80(-2.98%) |
Nov 08, 2019 | 26.88 | 26.88 | 26.56 | 26.70 | 3,867 | -0.18(-0.66%) |
Nov 07, 2019 | 26.69 | 26.99 | 26.67 | 26.88 | 12,617 | +1.45(+5.72%) |
Nov 06, 2019 | 26.72 | 26.72 | 25.42 | 25.42 | 22,916 | -1.02(-3.86%) |
Nov 05, 2019 | 26.04 | 26.56 | 25.94 | 26.44 | 46,143 | +0.71(+2.75%) |
Nov 04, 2019 | 25.60 | 25.98 | 25.60 | 25.74 | 11,208 | +1.10(+4.47%) |
Nov 01, 2019 | 24.74 | 24.78 | 24.63 | 24.63 | 4,986 | +0.32(+1.33%) |
Oct 31, 2019 | 24.55 | 24.55 | 24.19 | 24.31 | 2,989 | -0.50(-2.02%) |
Oct 30, 2019 | 24.75 | 24.92 | 24.48 | 24.81 | 7,563 | -0.09(-0.36%) |
Oct 29, 2019 | 24.43 | 24.95 | 24.42 | 24.90 | 1,816 | +0.22(+0.88%) |
Oct 28, 2019 | 24.53 | 24.68 | 24.52 | 24.68 | 6,251 | +0.39(+1.62%) |
Oct 25, 2019 | 24.07 | 24.29 | 24.07 | 24.29 | 2,137 | +0.41(+1.73%) |
Oct 24, 2019 | 24.06 | 24.06 | 23.88 | 23.88 | 5,637 | -0.42(-1.74%) |
Oct 23, 2019 | 24.12 | 24.30 | 24.06 | 24.30 | 19,497 | +0.06(+0.24%) |
Oct 22, 2019 | 24.17 | 24.27 | 24.11 | 24.24 | 1,562 | -0.03(-0.12%) |
Oct 21, 2019 | 24.27 | 24.27 | 24.06 | 24.27 | 4,443 | -0.23(-0.92%) |
Oct 18, 2019 | 24.35 | 24.50 | 24.22 | 24.50 | 3,052 | -0.03(-0.12%) |
Oct 17, 2019 | 24.71 | 24.71 | 24.36 | 24.53 | 4,646 | -0.22(-0.87%) |
Oct 16, 2019 | 24.71 | 24.75 | 24.68 | 24.74 | 3,672 | +0.18(+0.72%) |
Oct 15, 2019 | 24.44 | 24.61 | 24.44 | 24.57 | 2,517 | +0.29(+1.21%) |
Oct 14, 2019 | 24.47 | 24.47 | 24.22 | 24.27 | 3,184 | -0.52(-2.10%) |
Oct 11, 2019 | 24.70 | 24.79 | 24.62 | 24.79 | 7,021 | +0.77(+3.19%) |
Oct 10, 2019 | 23.85 | 24.20 | 23.84 | 24.03 | 14,169 | +1.00(+4.35%) |
Oct 09, 2019 | 23.13 | 23.13 | 22.80 | 23.02 | 7,059 | +0.32(+1.43%) |
Oct 08, 2019 | 23.58 | 23.58 | 22.70 | 22.70 | 19,695 | -1.41(-5.83%) |
Oct 07, 2019 | 24.10 | 24.26 | 24.09 | 24.10 | 3,873 | -0.24(-0.97%) |
Oct 04, 2019 | 24.15 | 24.34 | 24.11 | 24.34 | 2,340 | +0.31(+1.31%) |
Oct 03, 2019 | 23.84 | 24.03 | 23.64 | 24.03 | 7,331 | +0.50(+2.13%) |
Oct 02, 2019 | 23.54 | 23.54 | 23.45 | 23.52 | 2,551 | -0.16(-0.66%) |
Oct 01, 2019 | 24.01 | 24.01 | 23.50 | 23.68 | 12,687 | -0.04(-0.17%) |
Sep 30, 2019 | 23.91 | 23.91 | 23.64 | 23.72 | 10,248 | +0.32(+1.39%) |
Sep 27, 2019 | 23.87 | 23.87 | 23.30 | 23.40 | 10,176 | -0.15(-0.65%) |
Sep 26, 2019 | 23.78 | 23.78 | 23.44 | 23.55 | 7,219 | -0.51(-2.10%) |
Sep 25, 2019 | 23.94 | 24.06 | 23.76 | 24.06 | 4,634 | +0.05(+0.20%) |
Sep 24, 2019 | 24.20 | 24.20 | 23.81 | 24.01 | 4,844 | -0.31(-1.29%) |
Sep 23, 2019 | 24.27 | 24.38 | 24.23 | 24.32 | 2,898 | -0.16(-0.64%) |
Sep 20, 2019 | 24.93 | 24.93 | 24.45 | 24.48 | 4,884 | -0.21(-0.84%) |
Sep 19, 2019 | 24.98 | 25.05 | 24.68 | 24.68 | 6,015 | -0.31(-1.26%) |
Sep 18, 2019 | 25.52 | 25.52 | 24.92 | 25.00 | 12,865 | +0.07(+0.28%) |
Sep 17, 2019 | 24.69 | 25.04 | 24.60 | 24.93 | 20,742 | -0.23(-0.90%) |
Sep 16, 2019 | 25.50 | 25.56 | 25.16 | 25.16 | 29,393 | -1.50(-5.64%) |
Sep 13, 2019 | 26.53 | 26.89 | 26.45 | 26.66 | 12,008 | +0.65(+2.49%) |
Sep 12, 2019 | 25.55 | 26.11 | 25.55 | 26.01 | 15,399 | +0.49(+1.93%) |
Sep 11, 2019 | 25.32 | 25.52 | 25.30 | 25.52 | 8,907 | +0.35(+1.41%) |
Sep 10, 2019 | 25.11 | 25.17 | 24.97 | 25.17 | 5,377 | -0.21(-0.83%) |
Sep 09, 2019 | 25.30 | 25.43 | 25.30 | 25.38 | 10,961 | +0.24(+0.96%) |
Sep 06, 2019 | 25.13 | 25.28 | 24.95 | 25.14 | 12,008 | +0.17(+0.67%) |
Sep 05, 2019 | 24.96 | 25.02 | 24.78 | 24.97 | 10,417 | +0.92(+3.84%) |
Sep 04, 2019 | 23.98 | 24.20 | 23.91 | 24.05 | 11,356 | +0.02(+0.08%) |
Sep 03, 2019 | 23.59 | 24.13 | 23.52 | 24.03 | 15,885 | +0.84(+3.60%) |
Aug 30, 2019 | 23.25 | 23.88 | 22.85 | 23.19 | 40,401 | -0.10(-0.42%) |
Aug 29, 2019 | 23.33 | 23.42 | 23.10 | 23.29 | 5,961 | +0.10(+0.42%) |
Aug 28, 2019 | 22.94 | 23.21 | 22.77 | 23.19 | 12,944 | -0.03(-0.13%) |
Aug 27, 2019 | 23.48 | 23.48 | 23.04 | 23.22 | 9,989 | +0.02(+0.08%) |
Aug 26, 2019 | 23.17 | 23.30 | 23.03 | 23.20 | 6,536 | +0.40(+1.77%) |
Aug 23, 2019 | 23.63 | 23.63 | 22.77 | 22.80 | 11,092 | -0.87(-3.69%) |
Aug 22, 2019 | 23.66 | 23.70 | 23.61 | 23.67 | 10,270 | +0.01(+0.04%) |
Aug 21, 2019 | 23.81 | 23.81 | 23.66 | 23.66 | 2,805 | +0.00(+0.00%) |
Aug 20, 2019 | 24.05 | 24.16 | 23.64 | 23.66 | 12,147 | -0.66(-2.71%) |
Aug 19, 2019 | 24.08 | 24.48 | 24.08 | 24.32 | 11,711 | +0.63(+2.65%) |
Aug 16, 2019 | 23.74 | 23.77 | 23.48 | 23.69 | 20,251 | +0.10(+0.42%) |
Aug 15, 2019 | 23.57 | 23.59 | 23.25 | 23.59 | 9,156 | +0.24(+1.01%) |
Aug 14, 2019 | 23.45 | 23.49 | 23.29 | 23.36 | 12,679 | -0.33(-1.41%) |
Aug 13, 2019 | 22.75 | 23.93 | 22.75 | 23.69 | 27,257 | +0.90(+3.97%) |
Aug 12, 2019 | 23.01 | 23.01 | 22.60 | 22.79 | 20,019 | -0.64(-2.73%) |
Aug 09, 2019 | 23.47 | 23.47 | 23.11 | 23.43 | 18,419 | -0.18(-0.75%) |
Aug 08, 2019 | 23.66 | 23.84 | 23.51 | 23.60 | 28,239 | -0.21(-0.87%) |
Aug 07, 2019 | 23.58 | 23.81 | 23.17 | 23.81 | 14,642 | +0.00(+0.00%) |
Aug 06, 2019 | 23.81 | 24.07 | 23.49 | 23.81 | 16,846 | +0.41(+1.76%) |
Aug 05, 2019 | 24.45 | 24.51 | 23.34 | 23.40 | 48,442 | -2.20(-8.60%) |
Aug 02, 2019 | 25.71 | 25.91 | 25.49 | 25.60 | 21,065 | +0.05(+0.19%) |
Aug 01, 2019 | 26.87 | 26.94 | 25.55 | 25.55 | 25,142 | -1.44(-5.35%) |
Jul 31, 2019 | 27.28 | 27.41 | 26.99 | 26.99 | 14,125 | -0.38(-1.40%) |
Jul 30, 2019 | 27.43 | 27.48 | 27.32 | 27.38 | 9,657 | -0.49(-1.76%) |
Jul 29, 2019 | 27.75 | 27.87 | 27.71 | 27.87 | 3,924 | -0.08(-0.28%) |
Jul 26, 2019 | 28.06 | 28.06 | 27.81 | 27.95 | 13,127 | +0.05(+0.18%) |
Jul 25, 2019 | 28.24 | 28.24 | 27.85 | 27.90 | 4,857 | -0.51(-1.80%) |
Jul 24, 2019 | 28.28 | 28.47 | 28.01 | 28.41 | 52,382 | -0.16(-0.55%) |
Jul 23, 2019 | 28.41 | 28.58 | 28.18 | 28.57 | 10,145 | +0.24(+0.83%) |
Jul 22, 2019 | 28.24 | 28.33 | 28.17 | 28.33 | 4,586 | -0.17(-0.59%) |
Jul 19, 2019 | 28.82 | 29.36 | 28.50 | 28.50 | 14,043 | -0.19(-0.65%) |
Jul 18, 2019 | 28.53 | 28.68 | 28.52 | 28.68 | 1,549 | -0.07(-0.24%) |
Jul 17, 2019 | 28.98 | 28.98 | 28.75 | 28.75 | 7,726 | +0.12(+0.41%) |
Jul 16, 2019 | 28.78 | 28.78 | 28.45 | 28.63 | 10,986 | +0.00(+0.00%) |
Jul 15, 2019 | 28.37 | 28.89 | 28.29 | 28.63 | 19,840 | +0.22(+0.78%) |
Jul 12, 2019 | 28.50 | 28.53 | 28.31 | 28.41 | 13,331 | -0.28(-0.98%) |
Jul 11, 2019 | 29.33 | 29.52 | 28.59 | 28.69 | 25,233 | -1.66(-5.47%) |
Jul 10, 2019 | 29.18 | 30.36 | 28.70 | 30.35 | 28,060 | +1.07(+3.66%) |
Jul 09, 2019 | 28.78 | 29.28 | 28.71 | 29.28 | 13,331 | +0.14(+0.47%) |
Jul 08, 2019 | 29.16 | 29.19 | 28.64 | 29.15 | 10,309 | -0.50(-1.69%) |
Jul 05, 2019 | 29.80 | 29.80 | 29.41 | 29.65 | 24,525 | -0.07(-0.23%) |
Jul 03, 2019 | 29.92 | 30.16 | 29.63 | 29.72 | 13,127 | -0.36(-1.21%) |
Jul 02, 2019 | 30.41 | 30.41 | 29.94 | 30.08 | 22,710 | +0.20(+0.66%) |