Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.60 | 10.79 | 10.27 | 10.36 | 1,471,965 | -0.47(-4.32%) |
May 28, 2020 | 11.42 | 11.47 | 10.70 | 10.83 | 908,761 | -0.39(-3.46%) |
May 27, 2020 | 11.21 | 11.51 | 10.80 | 11.22 | 851,517 | +0.34(+3.08%) |
May 26, 2020 | 10.60 | 11.14 | 10.60 | 10.88 | 740,206 | +0.81(+8.07%) |
May 22, 2020 | 10.26 | 10.37 | 9.797 | 10.07 | 657,766 | -0.23(-2.23%) |
May 21, 2020 | 10.11 | 10.55 | 10.11 | 10.30 | 637,710 | +0.04(+0.43%) |
May 20, 2020 | 10.22 | 10.38 | 10.06 | 10.26 | 714,780 | +0.17(+1.66%) |
May 19, 2020 | 10.19 | 10.33 | 9.806 | 10.09 | 501,429 | -0.19(-1.81%) |
May 18, 2020 | 9.656 | 10.35 | 9.391 | 10.27 | 1,107,527 | +1.17(+12.80%) |
May 15, 2020 | 9.312 | 9.356 | 8.799 | 9.108 | 1,872,896 | -0.29(-3.10%) |
May 14, 2020 | 8.790 | 9.621 | 8.473 | 9.400 | 1,061,763 | +0.35(+3.91%) |
May 13, 2020 | 9.373 | 9.418 | 8.790 | 9.046 | 1,110,598 | -0.49(-5.19%) |
May 12, 2020 | 10.19 | 10.19 | 9.303 | 9.541 | 1,169,783 | -0.51(-5.10%) |
May 11, 2020 | 10.42 | 10.50 | 9.683 | 10.05 | 960,451 | -0.63(-5.87%) |
May 08, 2020 | 10.55 | 11.03 | 10.46 | 10.68 | 822,915 | +0.39(+3.78%) |
May 07, 2020 | 9.903 | 10.65 | 9.815 | 10.29 | 1,471,684 | +0.55(+5.62%) |
May 06, 2020 | 9.868 | 10.32 | 9.515 | 9.744 | 1,439,364 | -0.71(-6.76%) |
May 05, 2020 | 10.59 | 10.91 | 10.29 | 10.45 | 965,104 | +0.12(+1.20%) |
May 04, 2020 | 9.948 | 10.37 | 9.744 | 10.33 | 892,125 | -0.13(-1.27%) |
May 01, 2020 | 10.55 | 10.65 | 10.12 | 10.46 | 1,273,198 | -0.49(-4.44%) |
Apr 30, 2020 | 10.94 | 11.08 | 10.47 | 10.95 | 952,345 | -0.34(-2.98%) |
Apr 29, 2020 | 11.03 | 11.52 | 10.83 | 11.28 | 1,212,320 | +0.77(+7.31%) |
Apr 28, 2020 | 10.46 | 10.88 | 10.12 | 10.51 | 1,187,014 | +0.51(+5.12%) |
Apr 27, 2020 | 9.418 | 10.25 | 9.338 | 10.00 | 1,303,666 | +0.67(+7.20%) |
Apr 24, 2020 | 9.674 | 9.806 | 9.214 | 9.329 | 719,343 | -0.31(-3.21%) |
Apr 23, 2020 | 9.232 | 9.903 | 9.232 | 9.638 | 1,400,607 | +0.39(+4.20%) |
Apr 22, 2020 | 9.418 | 9.418 | 8.843 | 9.250 | 1,487,416 | -0.27(-2.79%) |
Apr 21, 2020 | 9.135 | 9.559 | 9.063 | 9.515 | 1,478,974 | +0.04(+0.47%) |
Apr 20, 2020 | 9.797 | 9.890 | 9.223 | 9.471 | 1,072,466 | -0.69(-6.78%) |
Apr 17, 2020 | 10.39 | 10.77 | 10.04 | 10.16 | 815,444 | +0.24(+2.40%) |
Apr 16, 2020 | 10.95 | 10.98 | 9.789 | 9.921 | 924,542 | -1.02(-9.36%) |
Apr 15, 2020 | 11.63 | 11.79 | 10.74 | 10.95 | 871,820 | -1.25(-10.22%) |
Apr 14, 2020 | 12.47 | 12.64 | 11.93 | 12.19 | 839,632 | +0.10(+0.80%) |
Apr 13, 2020 | 12.78 | 12.78 | 11.86 | 12.09 | 861,692 | -0.80(-6.17%) |
Apr 09, 2020 | 11.86 | 13.09 | 11.86 | 12.89 | 1,404,163 | +1.48(+12.93%) |
Apr 08, 2020 | 11.22 | 11.56 | 10.47 | 11.41 | 944,909 | +0.57(+5.21%) |
Apr 07, 2020 | 10.33 | 11.72 | 10.21 | 10.85 | 1,480,635 | +1.14(+11.74%) |
Apr 06, 2020 | 9.656 | 10.43 | 9.532 | 9.709 | 1,309,101 | +0.49(+5.27%) |
Apr 03, 2020 | 9.152 | 9.479 | 8.879 | 9.223 | 1,725,632 | +0.00(+0.00%) |
Apr 02, 2020 | 9.550 | 10.17 | 8.905 | 9.223 | 1,308,140 | -0.49(-5.09%) |
Apr 01, 2020 | 10.40 | 10.40 | 9.294 | 9.718 | 1,387,575 | -1.23(-11.22%) |
Mar 31, 2020 | 10.76 | 11.19 | 10.29 | 10.95 | 2,603,081 | +0.02(+0.16%) |
Mar 30, 2020 | 12.01 | 12.18 | 10.06 | 10.93 | 2,213,900 | -0.93(-7.82%) |
Mar 27, 2020 | 12.61 | 12.63 | 11.69 | 11.86 | 1,853,468 | -1.26(-9.62%) |
Mar 26, 2020 | 12.32 | 13.35 | 11.44 | 13.12 | 1,178,548 | +0.79(+6.38%) |
Mar 25, 2020 | 12.32 | 13.74 | 11.78 | 12.33 | 1,139,551 | +0.05(+0.42%) |
Mar 24, 2020 | 12.29 | 12.79 | 11.81 | 12.28 | 1,048,280 | +0.55(+4.72%) |
Mar 23, 2020 | 12.77 | 12.85 | 10.97 | 11.73 | 1,556,553 | -1.06(-8.32%) |
Mar 20, 2020 | 12.57 | 14.16 | 12.18 | 12.79 | 1,829,299 | +0.28(+2.21%) |
Mar 19, 2020 | 11.50 | 13.14 | 10.75 | 12.51 | 1,319,206 | +1.04(+9.04%) |
Mar 18, 2020 | 13.35 | 13.46 | 11.43 | 11.48 | 1,331,837 | -2.56(-18.24%) |
Mar 17, 2020 | 14.24 | 14.87 | 13.39 | 14.04 | 1,828,035 | +0.10(+0.68%) |
Mar 16, 2020 | 14.61 | 15.68 | 13.79 | 13.94 | 1,834,757 | -2.65(-16.00%) |
Mar 13, 2020 | 17.40 | 17.40 | 15.22 | 16.59 | 2,661,324 | +0.38(+2.35%) |
Mar 12, 2020 | 16.78 | 17.64 | 16.20 | 16.21 | 1,797,927 | -2.04(-11.18%) |
Mar 11, 2020 | 19.32 | 19.32 | 18.25 | 18.25 | 1,250,251 | -1.41(-7.17%) |
Mar 10, 2020 | 19.37 | 19.81 | 18.92 | 19.66 | 1,433,904 | +0.62(+3.27%) |
Mar 09, 2020 | 18.89 | 19.40 | 18.70 | 19.04 | 1,231,024 | -1.09(-5.41%) |
Mar 06, 2020 | 19.84 | 20.24 | 19.54 | 20.13 | 973,683 | -0.22(-1.06%) |
Mar 05, 2020 | 20.45 | 20.45 | 19.73 | 20.35 | 730,966 | -0.45(-2.16%) |
Mar 04, 2020 | 20.07 | 20.88 | 20.05 | 20.80 | 618,282 | +0.96(+4.84%) |
Mar 03, 2020 | 20.12 | 20.50 | 19.54 | 19.84 | 861,168 | -0.32(-1.59%) |
Mar 02, 2020 | 19.80 | 20.17 | 19.21 | 20.16 | 1,098,731 | +0.41(+2.06%) |
Feb 28, 2020 | 19.79 | 19.90 | 19.29 | 19.75 | 1,444,567 | -0.39(-1.93%) |
Feb 27, 2020 | 20.87 | 21.23 | 20.14 | 20.14 | 692,034 | -0.98(-4.63%) |
Feb 26, 2020 | 21.42 | 21.54 | 21.11 | 21.12 | 312,567 | -0.23(-1.09%) |
Feb 25, 2020 | 21.84 | 21.90 | 21.19 | 21.35 | 718,250 | -0.49(-2.26%) |
Feb 24, 2020 | 21.63 | 21.89 | 21.51 | 21.84 | 487,194 | -0.09(-0.39%) |
Feb 21, 2020 | 21.84 | 22.04 | 21.84 | 21.93 | 724,943 | +0.11(+0.52%) |
Feb 20, 2020 | 21.64 | 21.97 | 21.61 | 21.82 | 445,151 | +0.15(+0.68%) |
Feb 19, 2020 | 22.09 | 22.09 | 21.48 | 21.67 | 441,377 | -0.42(-1.88%) |
Feb 18, 2020 | 22.04 | 22.27 | 21.96 | 22.09 | 489,895 | +0.00(+0.00%) |
Feb 14, 2020 | 21.82 | 22.15 | 21.77 | 22.09 | 669,436 | +0.29(+1.31%) |
Feb 13, 2020 | 21.62 | 22.07 | 21.62 | 21.80 | 807,568 | +0.38(+1.78%) |
Feb 12, 2020 | 21.64 | 21.74 | 21.42 | 21.42 | 818,823 | -0.19(-0.88%) |
Feb 11, 2020 | 22.16 | 22.21 | 21.59 | 21.61 | 675,359 | -0.46(-2.08%) |
Feb 10, 2020 | 21.96 | 22.07 | 21.83 | 22.07 | 251,881 | +0.23(+1.07%) |
Feb 07, 2020 | 22.00 | 22.08 | 21.75 | 21.84 | 345,646 | -0.17(-0.79%) |
Feb 06, 2020 | 22.14 | 22.21 | 21.96 | 22.01 | 213,530 | +0.01(+0.04%) |
Feb 05, 2020 | 21.90 | 22.12 | 21.90 | 22.00 | 415,214 | +0.14(+0.63%) |
Feb 04, 2020 | 21.68 | 22.01 | 21.63 | 21.86 | 466,848 | +0.20(+0.92%) |
Feb 03, 2020 | 21.57 | 21.78 | 21.51 | 21.66 | 650,907 | +0.20(+0.93%) |
Jan 31, 2020 | 21.44 | 21.53 | 21.25 | 21.46 | 630,350 | -0.08(-0.36%) |
Jan 30, 2020 | 21.85 | 21.90 | 21.40 | 21.54 | 719,796 | -0.42(-1.89%) |
Jan 29, 2020 | 22.08 | 22.10 | 21.90 | 21.96 | 373,739 | -0.15(-0.67%) |
Jan 28, 2020 | 22.15 | 22.34 | 22.07 | 22.10 | 357,286 | -0.04(-0.20%) |
Jan 27, 2020 | 22.35 | 22.41 | 22.08 | 22.15 | 553,787 | -0.35(-1.58%) |
Jan 24, 2020 | 22.70 | 22.70 | 22.45 | 22.50 | 568,598 | -0.17(-0.76%) |
Jan 23, 2020 | 22.21 | 22.69 | 22.20 | 22.67 | 1,002,757 | +0.49(+2.22%) |
Jan 22, 2020 | 22.27 | 22.38 | 22.11 | 22.18 | 481,374 | -0.12(-0.54%) |
Jan 21, 2020 | 21.96 | 22.30 | 21.84 | 22.30 | 689,075 | +0.27(+1.22%) |
Jan 17, 2020 | 22.14 | 22.25 | 22.02 | 22.03 | 510,547 | +0.01(+0.04%) |
Jan 16, 2020 | 22.19 | 22.26 | 21.94 | 22.03 | 868,841 | -0.10(-0.43%) |
Jan 15, 2020 | 22.02 | 22.22 | 21.95 | 22.12 | 388,066 | +0.11(+0.51%) |
Jan 14, 2020 | 21.96 | 22.07 | 21.80 | 22.01 | 752,082 | +0.04(+0.20%) |
Jan 13, 2020 | 21.73 | 21.98 | 21.71 | 21.96 | 277,128 | +0.23(+1.07%) |
Jan 10, 2020 | 21.64 | 21.80 | 21.55 | 21.73 | 810,053 | +0.10(+0.48%) |
Jan 09, 2020 | 21.85 | 21.88 | 21.57 | 21.63 | 845,593 | -0.23(-1.07%) |
Jan 08, 2020 | 21.77 | 21.90 | 21.64 | 21.86 | 561,628 | +0.04(+0.20%) |
Jan 07, 2020 | 22.03 | 22.05 | 21.63 | 21.82 | 806,626 | -0.33(-1.48%) |
Jan 06, 2020 | 21.90 | 22.28 | 21.86 | 22.15 | 580,217 | +0.11(+0.51%) |
Jan 03, 2020 | 21.79 | 22.09 | 21.68 | 22.03 | 525,927 | +0.15(+0.67%) |
Jan 02, 2020 | 22.57 | 22.57 | 21.79 | 21.89 | 525,204 | -0.54(-2.39%) |
Dec 31, 2019 | 22.18 | 22.43 | 22.12 | 22.42 | 766,226 | +0.28(+1.25%) |
Dec 30, 2019 | 22.05 | 22.22 | 22.05 | 22.15 | 408,211 | +0.06(+0.27%) |
Dec 27, 2019 | 22.02 | 22.14 | 21.99 | 22.09 | 500,439 | +0.11(+0.51%) |
Dec 26, 2019 | 21.96 | 22.09 | 21.84 | 21.97 | 382,080 | +0.03(+0.12%) |
Dec 24, 2019 | 22.07 | 22.16 | 21.94 | 21.95 | 242,442 | -0.08(-0.35%) |
Dec 23, 2019 | 22.46 | 22.46 | 22.01 | 22.03 | 507,519 | -0.35(-1.57%) |
Dec 20, 2019 | 22.33 | 22.57 | 22.24 | 22.38 | 2,180,344 | +0.09(+0.42%) |
Dec 19, 2019 | 22.23 | 22.46 | 22.20 | 22.28 | 1,368,335 | +0.03(+0.12%) |
Dec 18, 2019 | 21.97 | 22.31 | 21.95 | 22.26 | 592,673 | +0.28(+1.28%) |
Dec 17, 2019 | 22.18 | 22.28 | 21.92 | 21.97 | 747,708 | -0.12(-0.54%) |
Dec 16, 2019 | 21.68 | 22.18 | 21.56 | 22.09 | 854,944 | +0.32(+1.45%) |
Dec 13, 2019 | 21.81 | 21.86 | 21.53 | 21.78 | 894,101 | +0.05(+0.24%) |
Dec 12, 2019 | 22.21 | 22.39 | 21.71 | 21.73 | 930,328 | -0.50(-2.27%) |
Dec 11, 2019 | 22.56 | 22.59 | 22.17 | 22.23 | 622,952 | -0.38(-1.70%) |
Dec 10, 2019 | 22.73 | 22.85 | 22.60 | 22.62 | 462,276 | -0.09(-0.41%) |
Dec 09, 2019 | 22.65 | 22.80 | 22.52 | 22.71 | 643,211 | +0.08(+0.34%) |
Dec 06, 2019 | 22.73 | 22.97 | 22.62 | 22.63 | 1,128,590 | +0.05(+0.23%) |
Dec 05, 2019 | 22.68 | 22.96 | 22.47 | 22.58 | 1,415,608 | -0.14(-0.60%) |
Dec 04, 2019 | 22.50 | 22.86 | 22.50 | 22.72 | 689,104 | +0.18(+0.80%) |
Dec 03, 2019 | 22.54 | 22.63 | 22.49 | 22.54 | 510,293 | -0.04(-0.19%) |
Dec 02, 2019 | 22.96 | 23.05 | 22.57 | 22.58 | 687,016 | -0.40(-1.75%) |
Nov 29, 2019 | 23.05 | 23.23 | 22.98 | 22.98 | 227,706 | -0.12(-0.52%) |
Nov 27, 2019 | 22.87 | 23.12 | 22.84 | 23.10 | 314,835 | +0.25(+1.09%) |
Nov 26, 2019 | 22.91 | 23.12 | 22.81 | 22.86 | 594,549 | -0.10(-0.45%) |
Nov 25, 2019 | 22.75 | 23.08 | 22.75 | 22.96 | 453,167 | +0.15(+0.64%) |
Nov 22, 2019 | 23.11 | 23.11 | 22.63 | 22.81 | 482,311 | -0.15(-0.67%) |
Nov 21, 2019 | 23.29 | 23.30 | 22.94 | 22.97 | 496,802 | -0.35(-1.50%) |
Nov 20, 2019 | 23.45 | 23.45 | 23.12 | 23.32 | 507,437 | -0.19(-0.80%) |
Nov 19, 2019 | 23.73 | 23.84 | 23.48 | 23.51 | 484,742 | -0.15(-0.65%) |
Nov 18, 2019 | 23.60 | 23.75 | 23.60 | 23.66 | 474,894 | +0.05(+0.22%) |
Nov 15, 2019 | 23.73 | 23.75 | 23.57 | 23.61 | 550,845 | -0.08(-0.32%) |
Nov 14, 2019 | 23.59 | 23.75 | 23.55 | 23.68 | 340,633 | +0.22(+0.95%) |
Nov 13, 2019 | 23.38 | 23.63 | 23.37 | 23.46 | 595,162 | +0.07(+0.29%) |
Nov 12, 2019 | 23.63 | 23.76 | 23.39 | 23.39 | 414,561 | -0.20(-0.83%) |
Nov 11, 2019 | 23.39 | 23.61 | 23.35 | 23.59 | 299,636 | +0.15(+0.62%) |
Nov 08, 2019 | 23.57 | 23.61 | 23.45 | 23.45 | 321,034 | -0.22(-0.94%) |
Nov 07, 2019 | 24.07 | 24.10 | 23.59 | 23.67 | 248,222 | -0.32(-1.35%) |
Nov 06, 2019 | 23.98 | 24.29 | 23.93 | 23.99 | 802,554 | +0.09(+0.36%) |
Nov 05, 2019 | 23.99 | 24.02 | 23.57 | 23.91 | 666,769 | -0.07(-0.29%) |
Nov 04, 2019 | 24.08 | 24.09 | 23.86 | 23.98 | 698,977 | +0.01(+0.04%) |
Nov 01, 2019 | 23.98 | 24.08 | 23.90 | 23.97 | 782,411 | +0.04(+0.18%) |
Oct 31, 2019 | 24.21 | 24.26 | 23.85 | 23.92 | 630,090 | -0.30(-1.24%) |
Oct 30, 2019 | 23.97 | 24.32 | 23.95 | 24.22 | 715,996 | +0.27(+1.11%) |
Oct 29, 2019 | 23.84 | 24.10 | 23.83 | 23.96 | 787,037 | +0.08(+0.32%) |
Oct 28, 2019 | 24.00 | 24.16 | 23.87 | 23.88 | 655,506 | -0.14(-0.57%) |
Oct 25, 2019 | 24.30 | 24.32 | 23.75 | 24.02 | 838,198 | -0.44(-1.78%) |
Oct 24, 2019 | 25.04 | 25.12 | 24.42 | 24.45 | 1,297,674 | -0.49(-1.95%) |
Oct 23, 2019 | 25.16 | 25.22 | 24.92 | 24.94 | 595,501 | -0.15(-0.58%) |
Oct 22, 2019 | 25.20 | 25.27 | 24.98 | 25.09 | 632,465 | -0.04(-0.17%) |
Oct 21, 2019 | 24.63 | 25.14 | 24.51 | 25.13 | 1,281,279 | +0.57(+2.33%) |
Oct 18, 2019 | 24.48 | 24.74 | 24.41 | 24.56 | 1,415,826 | +0.06(+0.24%) |
Oct 17, 2019 | 24.49 | 24.70 | 24.39 | 24.50 | 953,631 | -0.02(-0.07%) |
Oct 16, 2019 | 24.54 | 24.64 | 24.41 | 24.51 | 654,143 | -0.07(-0.28%) |
Oct 15, 2019 | 24.57 | 24.71 | 24.47 | 24.58 | 620,142 | +0.03(+0.10%) |
Oct 14, 2019 | 24.54 | 24.63 | 24.44 | 24.56 | 250,217 | +0.02(+0.07%) |
Oct 11, 2019 | 24.54 | 24.82 | 24.38 | 24.54 | 558,681 | +0.13(+0.53%) |
Oct 10, 2019 | 24.58 | 24.58 | 24.39 | 24.41 | 289,068 | -0.09(-0.35%) |
Oct 09, 2019 | 24.61 | 24.86 | 24.45 | 24.50 | 247,794 | -0.09(-0.35%) |
Oct 08, 2019 | 24.68 | 24.74 | 24.42 | 24.58 | 311,908 | -0.15(-0.62%) |
Oct 07, 2019 | 24.48 | 24.82 | 24.46 | 24.74 | 312,258 | +0.16(+0.66%) |
Oct 04, 2019 | 24.45 | 24.58 | 24.30 | 24.57 | 327,232 | +0.19(+0.77%) |
Oct 03, 2019 | 24.39 | 24.66 | 24.21 | 24.39 | 421,328 | -0.07(-0.28%) |
Oct 02, 2019 | 24.27 | 24.48 | 24.23 | 24.45 | 401,097 | +0.10(+0.42%) |
Oct 01, 2019 | 24.49 | 24.56 | 24.19 | 24.35 | 394,796 | -0.09(-0.35%) |
Sep 30, 2019 | 24.51 | 24.65 | 24.42 | 24.44 | 1,048,464 | -0.07(-0.28%) |
Sep 27, 2019 | 24.63 | 24.63 | 24.40 | 24.51 | 538,799 | +0.03(+0.10%) |
Sep 26, 2019 | 24.24 | 24.51 | 24.19 | 24.48 | 491,527 | +0.26(+1.08%) |
Sep 25, 2019 | 24.13 | 24.31 | 24.04 | 24.22 | 452,420 | +0.10(+0.42%) |
Sep 24, 2019 | 24.22 | 24.32 | 24.02 | 24.12 | 364,064 | -0.03(-0.14%) |
Sep 23, 2019 | 24.20 | 24.29 | 24.07 | 24.15 | 548,996 | -0.15(-0.63%) |
Sep 20, 2019 | 24.33 | 24.59 | 24.23 | 24.30 | 965,672 | +0.04(+0.17%) |
Sep 19, 2019 | 24.23 | 24.45 | 24.19 | 24.26 | 327,575 | +0.17(+0.70%) |
Sep 18, 2019 | 24.18 | 24.24 | 23.93 | 24.09 | 401,038 | +0.00(+0.00%) |
Sep 17, 2019 | 24.00 | 24.18 | 23.84 | 24.09 | 557,394 | +0.03(+0.14%) |
Sep 16, 2019 | 24.13 | 24.32 | 24.05 | 24.06 | 494,126 | -0.09(-0.39%) |
Sep 13, 2019 | 24.51 | 24.73 | 24.12 | 24.15 | 511,592 | -0.41(-1.65%) |
Sep 12, 2019 | 24.63 | 24.73 | 24.45 | 24.56 | 553,757 | +0.01(+0.03%) |
Sep 11, 2019 | 24.45 | 24.62 | 24.33 | 24.55 | 699,309 | +0.08(+0.35%) |
Sep 10, 2019 | 24.27 | 24.53 | 24.16 | 24.46 | 614,662 | +0.14(+0.59%) |
Sep 09, 2019 | 23.93 | 24.42 | 23.81 | 24.32 | 1,119,320 | +0.32(+1.34%) |
Sep 06, 2019 | 24.03 | 24.06 | 23.90 | 24.00 | 534,503 | +0.05(+0.21%) |
Sep 05, 2019 | 23.88 | 24.12 | 23.73 | 23.95 | 804,451 | +0.04(+0.18%) |
Sep 04, 2019 | 23.71 | 23.99 | 23.71 | 23.90 | 608,847 | +0.25(+1.04%) |
Sep 03, 2019 | 23.04 | 23.66 | 23.04 | 23.66 | 439,876 | +0.50(+2.16%) |
Aug 30, 2019 | 23.09 | 23.20 | 23.00 | 23.16 | 360,429 | +0.08(+0.33%) |
Aug 29, 2019 | 22.98 | 23.35 | 22.98 | 23.08 | 448,355 | +0.14(+0.59%) |
Aug 28, 2019 | 22.78 | 23.06 | 22.71 | 22.95 | 308,762 | +0.13(+0.56%) |
Aug 27, 2019 | 23.30 | 23.38 | 22.81 | 22.82 | 531,678 | -0.36(-1.57%) |
Aug 26, 2019 | 23.24 | 23.24 | 23.01 | 23.18 | 270,623 | +0.14(+0.62%) |
Aug 23, 2019 | 23.46 | 23.63 | 22.97 | 23.04 | 362,201 | -0.49(-2.09%) |
Aug 22, 2019 | 23.38 | 23.55 | 23.21 | 23.53 | 204,783 | +0.19(+0.80%) |
Aug 21, 2019 | 23.35 | 23.43 | 23.22 | 23.35 | 168,451 | +0.10(+0.44%) |
Aug 20, 2019 | 23.57 | 23.57 | 23.24 | 23.24 | 254,613 | -0.30(-1.29%) |
Aug 19, 2019 | 23.53 | 23.58 | 23.44 | 23.55 | 203,260 | +0.09(+0.40%) |
Aug 16, 2019 | 23.32 | 23.51 | 23.22 | 23.46 | 302,090 | +0.20(+0.87%) |
Aug 15, 2019 | 23.32 | 23.48 | 23.18 | 23.25 | 430,819 | +0.03(+0.15%) |
Aug 14, 2019 | 23.48 | 23.74 | 23.08 | 23.22 | 372,017 | -0.36(-1.54%) |
Aug 13, 2019 | 23.51 | 23.75 | 23.45 | 23.58 | 374,146 | +0.04(+0.18%) |
Aug 12, 2019 | 23.60 | 23.79 | 23.49 | 23.54 | 331,969 | -0.13(-0.54%) |
Aug 09, 2019 | 23.57 | 23.72 | 23.36 | 23.67 | 474,156 | +0.08(+0.32%) |
Aug 08, 2019 | 23.10 | 23.60 | 22.94 | 23.59 | 534,136 | +0.55(+2.39%) |
Aug 07, 2019 | 22.88 | 23.12 | 22.57 | 23.04 | 330,760 | +0.14(+0.59%) |
Aug 06, 2019 | 22.81 | 23.05 | 22.67 | 22.91 | 348,091 | +0.07(+0.30%) |
Aug 05, 2019 | 23.52 | 23.52 | 22.46 | 22.84 | 455,654 | -0.75(-3.19%) |
Aug 02, 2019 | 23.48 | 23.59 | 23.38 | 23.59 | 460,811 | +0.01(+0.04%) |
Aug 01, 2019 | 23.77 | 23.90 | 23.49 | 23.58 | 436,646 | -0.19(-0.78%) |
Jul 31, 2019 | 23.90 | 24.13 | 23.65 | 23.77 | 616,966 | -0.12(-0.50%) |
Jul 30, 2019 | 23.68 | 23.94 | 23.68 | 23.89 | 405,254 | +0.15(+0.64%) |
Jul 29, 2019 | 23.55 | 23.81 | 23.55 | 23.73 | 360,745 | +0.27(+1.15%) |
Jul 26, 2019 | 23.62 | 23.78 | 23.34 | 23.46 | 410,030 | -0.10(-0.43%) |
Jul 25, 2019 | 23.75 | 23.75 | 23.38 | 23.57 | 346,730 | -0.04(-0.18%) |
Jul 24, 2019 | 23.59 | 23.68 | 23.35 | 23.61 | 473,098 | +0.01(+0.04%) |
Jul 23, 2019 | 23.09 | 23.76 | 22.96 | 23.60 | 897,129 | +0.83(+3.64%) |
Jul 22, 2019 | 22.78 | 22.89 | 22.56 | 22.77 | 527,688 | +0.06(+0.26%) |
Jul 19, 2019 | 22.83 | 22.97 | 22.70 | 22.71 | 982,560 | -0.15(-0.67%) |
Jul 18, 2019 | 22.99 | 23.09 | 22.64 | 22.86 | 622,259 | -0.18(-0.77%) |
Jul 17, 2019 | 23.29 | 23.35 | 22.89 | 23.04 | 551,203 | -0.24(-1.02%) |
Jul 16, 2019 | 23.24 | 23.47 | 23.21 | 23.28 | 718,160 | -0.07(-0.29%) |
Jul 15, 2019 | 23.51 | 23.53 | 23.29 | 23.35 | 328,053 | -0.14(-0.61%) |
Jul 12, 2019 | 23.33 | 23.53 | 23.24 | 23.49 | 347,321 | +0.08(+0.33%) |
Jul 11, 2019 | 23.63 | 23.68 | 23.21 | 23.41 | 482,724 | -0.20(-0.86%) |
Jul 10, 2019 | 23.56 | 23.71 | 23.40 | 23.62 | 939,720 | +0.19(+0.80%) |
Jul 09, 2019 | 23.40 | 23.54 | 23.29 | 23.43 | 366,203 | -0.01(-0.04%) |
Jul 08, 2019 | 23.36 | 23.46 | 23.26 | 23.44 | 193,818 | +0.09(+0.40%) |
Jul 05, 2019 | 23.09 | 23.36 | 22.85 | 23.35 | 382,749 | +0.02(+0.07%) |
Jul 03, 2019 | 23.35 | 23.56 | 23.30 | 23.33 | 166,515 | +0.05(+0.22%) |
Jul 02, 2019 | 22.92 | 23.28 | 22.77 | 23.28 | 390,028 | +0.41(+1.81%) |
Jul 01, 2019 | 23.34 | 23.47 | 22.52 | 22.86 | 510,506 | -0.31(-1.35%) |
Jun 28, 2019 | 23.13 | 23.37 | 23.09 | 23.18 | 969,097 | +0.08(+0.33%) |
Jun 27, 2019 | 22.74 | 23.11 | 22.74 | 23.10 | 395,640 | +0.43(+1.90%) |
Jun 26, 2019 | 23.25 | 23.25 | 22.57 | 22.67 | 443,986 | -0.54(-2.35%) |
Jun 25, 2019 | 23.51 | 23.73 | 23.21 | 23.21 | 429,723 | -0.21(-0.89%) |
Jun 24, 2019 | 23.93 | 23.93 | 23.38 | 23.42 | 379,439 | -0.36(-1.51%) |
Jun 21, 2019 | 23.89 | 23.89 | 23.59 | 23.78 | 740,690 | -0.31(-1.29%) |
Jun 20, 2019 | 24.22 | 24.29 | 24.07 | 24.09 | 605,531 | +0.00(+0.00%) |
Jun 19, 2019 | 23.93 | 24.21 | 23.78 | 24.09 | 613,449 | +0.09(+0.38%) |
Jun 18, 2019 | 24.11 | 24.29 | 23.88 | 24.00 | 452,892 | +0.07(+0.28%) |
Jun 17, 2019 | 23.67 | 24.10 | 23.67 | 23.93 | 602,381 | +0.32(+1.35%) |
Jun 14, 2019 | 23.61 | 23.76 | 23.56 | 23.61 | 430,189 | -0.01(-0.04%) |
Jun 13, 2019 | 23.44 | 23.63 | 23.35 | 23.62 | 695,808 | +0.28(+1.22%) |
Jun 12, 2019 | 23.36 | 23.50 | 23.24 | 23.34 | 421,064 | +0.03(+0.11%) |
Jun 11, 2019 | 23.67 | 23.81 | 23.23 | 23.31 | 717,069 | -0.27(-1.14%) |
Jun 10, 2019 | 23.64 | 23.64 | 23.36 | 23.58 | 303,648 | -0.04(-0.18%) |
Jun 07, 2019 | 23.78 | 23.82 | 23.52 | 23.62 | 426,013 | +0.06(+0.25%) |
Jun 06, 2019 | 23.60 | 23.61 | 23.25 | 23.56 | 282,432 | -0.06(-0.25%) |
Jun 05, 2019 | 23.12 | 23.62 | 23.05 | 23.62 | 360,223 | +0.59(+2.55%) |
Jun 04, 2019 | 22.94 | 23.13 | 22.64 | 23.04 | 451,695 | +0.04(+0.18%) |