Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.05 | 16.05 | 15.35 | 15.61 | 85,841 | -0.61(-3.75%) |
May 28, 2020 | 17.97 | 17.97 | 16.15 | 16.21 | 90,538 | -1.32(-7.52%) |
May 27, 2020 | 15.85 | 17.70 | 15.85 | 17.53 | 131,088 | +2.26(+14.80%) |
May 26, 2020 | 14.76 | 15.44 | 14.53 | 15.27 | 52,259 | +1.20(+8.49%) |
May 22, 2020 | 14.29 | 14.35 | 13.87 | 14.08 | 31,743 | -0.15(-1.04%) |
May 21, 2020 | 13.99 | 14.42 | 13.99 | 14.22 | 49,638 | +0.15(+1.05%) |
May 20, 2020 | 13.15 | 14.19 | 13.15 | 14.08 | 57,446 | +1.10(+8.47%) |
May 19, 2020 | 13.80 | 14.08 | 12.91 | 12.98 | 42,173 | -0.98(-7.00%) |
May 18, 2020 | 13.11 | 14.08 | 13.09 | 13.95 | 78,152 | +1.53(+12.29%) |
May 15, 2020 | 12.10 | 12.55 | 11.78 | 12.43 | 64,059 | +0.28(+2.30%) |
May 14, 2020 | 12.09 | 12.41 | 11.56 | 12.15 | 59,659 | -0.29(-2.32%) |
May 13, 2020 | 12.94 | 13.09 | 11.96 | 12.44 | 74,739 | -0.48(-3.72%) |
May 12, 2020 | 13.87 | 13.94 | 12.84 | 12.91 | 78,593 | -0.88(-6.39%) |
May 11, 2020 | 14.59 | 14.60 | 13.69 | 13.80 | 59,479 | -0.99(-6.67%) |
May 08, 2020 | 14.23 | 14.82 | 14.22 | 14.78 | 71,851 | +0.90(+6.47%) |
May 07, 2020 | 13.77 | 14.28 | 13.62 | 13.88 | 67,967 | +0.12(+0.89%) |
May 06, 2020 | 14.39 | 14.39 | 13.73 | 13.76 | 42,539 | -0.59(-4.13%) |
May 05, 2020 | 15.25 | 15.54 | 14.18 | 14.35 | 54,917 | -0.55(-3.69%) |
May 04, 2020 | 14.99 | 15.11 | 14.19 | 14.90 | 34,825 | -0.26(-1.73%) |
May 01, 2020 | 15.01 | 15.40 | 14.32 | 15.17 | 71,507 | -0.31(-2.03%) |
Apr 30, 2020 | 15.94 | 16.21 | 15.41 | 15.48 | 49,131 | -1.04(-6.29%) |
Apr 29, 2020 | 16.44 | 16.95 | 15.90 | 16.52 | 75,218 | +0.81(+5.17%) |
Apr 28, 2020 | 15.27 | 15.88 | 15.03 | 15.71 | 70,421 | +0.84(+5.63%) |
Apr 27, 2020 | 14.46 | 15.10 | 14.46 | 14.87 | 76,904 | +0.73(+5.19%) |
Apr 24, 2020 | 14.19 | 14.39 | 13.90 | 14.14 | 30,367 | +0.06(+0.43%) |
Apr 23, 2020 | 13.54 | 14.40 | 13.54 | 14.08 | 56,103 | +0.58(+4.27%) |
Apr 22, 2020 | 14.01 | 14.33 | 13.47 | 13.50 | 50,100 | -0.38(-2.70%) |
Apr 21, 2020 | 13.64 | 14.22 | 13.60 | 13.87 | 75,815 | -0.35(-2.45%) |
Apr 20, 2020 | 14.08 | 14.40 | 13.91 | 14.22 | 88,726 | -0.24(-1.69%) |
Apr 17, 2020 | 14.15 | 14.85 | 13.84 | 14.47 | 136,369 | +0.90(+6.62%) |
Apr 16, 2020 | 13.53 | 13.82 | 12.94 | 13.57 | 96,141 | +0.10(+0.78%) |
Apr 15, 2020 | 13.89 | 14.09 | 13.31 | 13.46 | 70,028 | -1.01(-6.99%) |
Apr 14, 2020 | 15.27 | 15.27 | 14.32 | 14.48 | 66,501 | -0.53(-3.55%) |
Apr 13, 2020 | 14.83 | 15.04 | 13.86 | 15.01 | 48,961 | +0.10(+0.64%) |
Apr 09, 2020 | 14.50 | 15.05 | 14.16 | 14.91 | 152,412 | +0.76(+5.36%) |
Apr 08, 2020 | 14.24 | 14.48 | 13.60 | 14.15 | 121,753 | +0.17(+1.19%) |
Apr 07, 2020 | 14.57 | 15.16 | 13.52 | 13.99 | 66,229 | -0.59(-4.07%) |
Apr 06, 2020 | 14.27 | 14.83 | 14.19 | 14.58 | 81,473 | +0.63(+4.50%) |
Apr 03, 2020 | 14.53 | 14.74 | 13.36 | 13.95 | 60,964 | -0.65(-4.48%) |
Apr 02, 2020 | 14.66 | 15.51 | 14.22 | 14.61 | 95,902 | +0.00(+0.00%) |
Apr 01, 2020 | 15.67 | 16.05 | 14.43 | 14.61 | 59,996 | -1.86(-11.29%) |
Mar 31, 2020 | 16.03 | 16.47 | 15.72 | 16.47 | 71,810 | +0.14(+0.86%) |
Mar 30, 2020 | 15.47 | 16.34 | 15.11 | 16.33 | 58,191 | +1.13(+7.47%) |
Mar 27, 2020 | 16.06 | 16.06 | 15.05 | 15.19 | 41,025 | -1.31(-7.93%) |
Mar 26, 2020 | 15.11 | 16.50 | 15.11 | 16.50 | 54,889 | +1.23(+8.06%) |
Mar 25, 2020 | 16.14 | 16.62 | 15.05 | 15.27 | 57,572 | -0.43(-2.72%) |
Mar 24, 2020 | 15.48 | 15.82 | 14.92 | 15.70 | 70,529 | +1.08(+7.37%) |
Mar 23, 2020 | 15.10 | 15.54 | 13.80 | 14.62 | 61,297 | -0.33(-2.19%) |
Mar 20, 2020 | 17.55 | 17.55 | 14.88 | 14.95 | 90,530 | -2.60(-14.82%) |
Mar 19, 2020 | 17.09 | 18.23 | 16.36 | 17.55 | 73,094 | +0.41(+2.39%) |
Mar 18, 2020 | 18.61 | 18.61 | 16.72 | 17.14 | 127,011 | -1.65(-8.78%) |
Mar 17, 2020 | 15.32 | 18.79 | 15.27 | 18.79 | 182,768 | +4.19(+28.69%) |
Mar 16, 2020 | 17.21 | 17.32 | 14.60 | 14.60 | 42,664 | -2.80(-16.10%) |
Mar 13, 2020 | 16.34 | 17.97 | 15.65 | 17.40 | 81,821 | +2.02(+13.10%) |
Mar 12, 2020 | 16.07 | 17.06 | 15.05 | 15.38 | 57,410 | -1.34(-7.99%) |
Mar 11, 2020 | 17.04 | 17.59 | 16.55 | 16.72 | 40,388 | -0.80(-4.58%) |
Mar 10, 2020 | 17.50 | 19.26 | 16.44 | 17.52 | 70,063 | +0.50(+2.92%) |
Mar 09, 2020 | 18.51 | 18.51 | 16.93 | 17.03 | 30,370 | -2.62(-13.33%) |
Mar 06, 2020 | 19.28 | 20.26 | 17.73 | 19.64 | 52,714 | -0.92(-4.46%) |
Mar 05, 2020 | 21.54 | 21.57 | 20.17 | 20.56 | 55,204 | -1.48(-6.73%) |
Mar 04, 2020 | 21.53 | 23.35 | 20.31 | 22.04 | 51,066 | +0.61(+2.85%) |
Mar 03, 2020 | 22.08 | 22.31 | 21.34 | 21.43 | 27,796 | -0.66(-3.00%) |
Mar 02, 2020 | 22.05 | 22.35 | 21.14 | 22.10 | 58,924 | +0.22(+1.00%) |
Feb 28, 2020 | 22.03 | 22.35 | 21.29 | 21.88 | 81,706 | -0.40(-1.80%) |
Feb 27, 2020 | 23.17 | 23.32 | 21.60 | 22.28 | 68,152 | -1.13(-4.81%) |
Feb 26, 2020 | 23.50 | 23.95 | 23.40 | 23.40 | 29,123 | -0.09(-0.37%) |
Feb 25, 2020 | 24.50 | 24.75 | 23.20 | 23.49 | 39,684 | -0.99(-4.04%) |
Feb 24, 2020 | 24.50 | 24.86 | 24.33 | 24.48 | 23,064 | -0.49(-1.95%) |
Feb 21, 2020 | 25.05 | 25.32 | 24.71 | 24.96 | 56,853 | -0.12(-0.48%) |
Feb 20, 2020 | 24.95 | 25.19 | 24.84 | 25.09 | 28,053 | +0.14(+0.56%) |
Feb 19, 2020 | 24.96 | 25.15 | 24.78 | 24.95 | 17,849 | -0.02(-0.07%) |
Feb 18, 2020 | 25.17 | 25.22 | 24.88 | 24.96 | 6,771 | -0.29(-1.13%) |
Feb 14, 2020 | 25.62 | 25.62 | 25.19 | 25.25 | 6,688 | -0.37(-1.46%) |
Feb 13, 2020 | 25.59 | 25.72 | 25.47 | 25.62 | 6,121 | +0.01(+0.03%) |
Feb 12, 2020 | 25.70 | 25.83 | 25.53 | 25.62 | 14,542 | +0.02(+0.07%) |
Feb 11, 2020 | 25.51 | 25.79 | 25.45 | 25.60 | 23,353 | +0.22(+0.85%) |
Feb 10, 2020 | 25.30 | 25.42 | 25.00 | 25.38 | 17,093 | +0.08(+0.31%) |
Feb 07, 2020 | 25.79 | 26.10 | 25.29 | 25.30 | 16,145 | -0.48(-1.85%) |
Feb 06, 2020 | 26.14 | 26.14 | 25.72 | 25.78 | 22,675 | -0.27(-1.03%) |
Feb 05, 2020 | 25.88 | 26.11 | 25.80 | 26.05 | 84,618 | +0.30(+1.18%) |
Feb 04, 2020 | 26.01 | 26.08 | 25.71 | 25.75 | 14,133 | -0.05(-0.20%) |
Feb 03, 2020 | 25.69 | 26.03 | 25.69 | 25.80 | 24,740 | +0.16(+0.64%) |
Jan 31, 2020 | 25.85 | 26.05 | 25.61 | 25.63 | 49,357 | -0.35(-1.34%) |
Jan 30, 2020 | 25.62 | 26.09 | 25.62 | 25.98 | 17,314 | +0.10(+0.40%) |
Jan 29, 2020 | 25.93 | 26.17 | 25.79 | 25.88 | 36,784 | -0.16(-0.60%) |
Jan 28, 2020 | 26.06 | 26.32 | 25.97 | 26.03 | 42,046 | +0.05(+0.20%) |
Jan 27, 2020 | 25.94 | 26.36 | 25.94 | 25.98 | 27,776 | -0.42(-1.58%) |
Jan 24, 2020 | 27.01 | 27.26 | 26.40 | 26.40 | 21,565 | -0.62(-2.31%) |
Jan 23, 2020 | 27.22 | 27.25 | 26.50 | 27.02 | 89,428 | +0.01(+0.03%) |
Jan 22, 2020 | 27.45 | 27.45 | 26.78 | 27.01 | 13,599 | -0.17(-0.64%) |
Jan 21, 2020 | 27.25 | 27.42 | 27.00 | 27.18 | 20,725 | -0.14(-0.51%) |
Jan 17, 2020 | 27.75 | 27.75 | 27.21 | 27.32 | 22,026 | -0.29(-1.04%) |
Jan 16, 2020 | 27.30 | 27.70 | 27.06 | 27.61 | 32,459 | +0.45(+1.66%) |
Jan 15, 2020 | 27.18 | 27.41 | 26.86 | 27.16 | 22,171 | -0.07(-0.25%) |
Jan 14, 2020 | 27.74 | 27.83 | 27.18 | 27.23 | 19,070 | -0.47(-1.69%) |
Jan 13, 2020 | 27.12 | 27.70 | 27.09 | 27.70 | 17,272 | +0.52(+1.91%) |
Jan 10, 2020 | 27.37 | 27.62 | 27.05 | 27.18 | 21,103 | -0.23(-0.82%) |
Jan 09, 2020 | 27.76 | 27.78 | 27.17 | 27.40 | 24,678 | -0.25(-0.91%) |
Jan 08, 2020 | 27.45 | 27.78 | 27.45 | 27.65 | 21,865 | +0.12(+0.44%) |
Jan 07, 2020 | 27.75 | 28.95 | 27.36 | 27.53 | 27,540 | -0.10(-0.35%) |
Jan 06, 2020 | 27.85 | 28.04 | 27.48 | 27.63 | 14,833 | -0.47(-1.67%) |
Jan 03, 2020 | 28.18 | 28.73 | 28.07 | 28.10 | 15,337 | -0.23(-0.83%) |
Jan 02, 2020 | 28.45 | 28.45 | 27.96 | 28.33 | 15,915 | -0.01(-0.03%) |
Dec 31, 2019 | 28.28 | 28.43 | 28.19 | 28.34 | 20,873 | +0.07(+0.25%) |
Dec 30, 2019 | 28.40 | 28.52 | 28.09 | 28.27 | 16,500 | -0.13(-0.46%) |
Dec 27, 2019 | 28.24 | 28.60 | 28.00 | 28.40 | 15,222 | -0.01(-0.03%) |
Dec 26, 2019 | 28.55 | 28.65 | 28.34 | 28.41 | 7,476 | -0.14(-0.49%) |
Dec 24, 2019 | 28.69 | 28.69 | 28.38 | 28.55 | 3,690 | +0.08(+0.27%) |
Dec 23, 2019 | 28.99 | 29.21 | 28.19 | 28.47 | 27,181 | -0.43(-1.50%) |
Dec 20, 2019 | 28.86 | 29.17 | 28.55 | 28.90 | 79,456 | +0.10(+0.36%) |
Dec 19, 2019 | 28.77 | 28.85 | 28.51 | 28.80 | 37,793 | +0.06(+0.21%) |
Dec 18, 2019 | 28.85 | 28.99 | 28.62 | 28.74 | 8,779 | +0.06(+0.21%) |
Dec 17, 2019 | 28.51 | 28.79 | 28.26 | 28.68 | 34,424 | +0.16(+0.55%) |
Dec 16, 2019 | 28.42 | 28.96 | 28.31 | 28.52 | 17,033 | +0.21(+0.74%) |
Dec 13, 2019 | 28.25 | 28.42 | 27.56 | 28.31 | 44,053 | +0.01(+0.03%) |
Dec 12, 2019 | 28.13 | 28.75 | 28.13 | 28.30 | 32,132 | +0.23(+0.83%) |
Dec 11, 2019 | 27.93 | 28.23 | 27.74 | 28.07 | 18,486 | +0.23(+0.81%) |
Dec 10, 2019 | 27.68 | 27.85 | 27.55 | 27.84 | 14,254 | +0.21(+0.75%) |
Dec 09, 2019 | 27.59 | 27.75 | 27.59 | 27.64 | 20,130 | -0.05(-0.19%) |
Dec 06, 2019 | 27.48 | 27.75 | 27.27 | 27.69 | 42,784 | +0.49(+1.82%) |
Dec 05, 2019 | 27.24 | 27.59 | 27.18 | 27.19 | 21,952 | +0.04(+0.16%) |
Dec 04, 2019 | 27.11 | 27.53 | 27.06 | 27.15 | 21,236 | +0.20(+0.74%) |
Dec 03, 2019 | 27.08 | 27.44 | 26.66 | 26.95 | 21,358 | -0.38(-1.40%) |
Dec 02, 2019 | 27.61 | 27.71 | 26.79 | 27.33 | 25,771 | -0.12(-0.44%) |
Nov 29, 2019 | 27.90 | 27.90 | 27.31 | 27.45 | 14,991 | -0.16(-0.57%) |
Nov 27, 2019 | 27.18 | 27.75 | 27.18 | 27.61 | 25,255 | +0.70(+2.61%) |
Nov 26, 2019 | 27.41 | 27.46 | 26.42 | 26.91 | 164,094 | -0.58(-2.10%) |
Nov 25, 2019 | 27.17 | 27.60 | 27.10 | 27.48 | 29,431 | +0.23(+0.85%) |
Nov 22, 2019 | 26.93 | 27.32 | 26.66 | 27.25 | 23,538 | +0.22(+0.83%) |
Nov 21, 2019 | 27.53 | 27.53 | 26.32 | 27.03 | 42,735 | -0.46(-1.66%) |
Nov 20, 2019 | 27.21 | 27.60 | 27.12 | 27.48 | 41,242 | +0.13(+0.47%) |
Nov 19, 2019 | 27.45 | 27.59 | 27.04 | 27.36 | 39,765 | +0.03(+0.13%) |
Nov 18, 2019 | 27.30 | 27.41 | 26.95 | 27.32 | 19,751 | -0.09(-0.35%) |
Nov 15, 2019 | 27.58 | 27.75 | 27.08 | 27.42 | 31,771 | -0.07(-0.25%) |
Nov 14, 2019 | 27.32 | 27.60 | 27.30 | 27.48 | 30,551 | +0.22(+0.79%) |
Nov 13, 2019 | 28.30 | 28.30 | 26.98 | 27.27 | 46,895 | -1.03(-3.66%) |
Nov 12, 2019 | 28.93 | 28.93 | 28.30 | 28.30 | 40,247 | -0.41(-1.44%) |
Nov 11, 2019 | 28.83 | 29.13 | 28.31 | 28.72 | 23,103 | -0.06(-0.21%) |
Nov 08, 2019 | 28.61 | 28.89 | 28.30 | 28.78 | 42,555 | +0.39(+1.37%) |
Nov 07, 2019 | 28.61 | 28.90 | 28.24 | 28.39 | 17,934 | +0.17(+0.61%) |
Nov 06, 2019 | 28.09 | 28.54 | 27.86 | 28.22 | 23,353 | +0.04(+0.15%) |
Nov 05, 2019 | 28.20 | 28.47 | 27.85 | 28.18 | 24,926 | +0.24(+0.86%) |
Nov 04, 2019 | 27.51 | 28.03 | 27.44 | 27.93 | 23,595 | +0.35(+1.28%) |
Nov 01, 2019 | 26.95 | 27.65 | 26.95 | 27.58 | 15,305 | +0.61(+2.27%) |
Oct 31, 2019 | 27.36 | 27.39 | 26.60 | 26.97 | 13,688 | -0.47(-1.73%) |
Oct 30, 2019 | 27.59 | 27.59 | 27.08 | 27.44 | 40,106 | +0.02(+0.06%) |
Oct 29, 2019 | 27.42 | 27.72 | 26.71 | 27.42 | 24,547 | -0.05(-0.19%) |
Oct 28, 2019 | 27.61 | 27.74 | 26.67 | 27.48 | 20,792 | +0.29(+1.08%) |
Oct 25, 2019 | 27.27 | 27.60 | 27.17 | 27.18 | 6,145 | +0.06(+0.22%) |
Oct 24, 2019 | 27.21 | 27.58 | 26.63 | 27.12 | 24,390 | -0.29(-1.07%) |
Oct 23, 2019 | 27.43 | 27.77 | 27.25 | 27.42 | 23,296 | -0.28(-1.00%) |
Oct 22, 2019 | 26.04 | 27.99 | 25.77 | 27.69 | 63,671 | +1.74(+6.71%) |
Oct 21, 2019 | 25.01 | 26.25 | 25.01 | 25.95 | 28,129 | +1.02(+4.08%) |
Oct 18, 2019 | 24.97 | 24.99 | 24.46 | 24.93 | 15,537 | +0.14(+0.56%) |
Oct 17, 2019 | 24.58 | 24.89 | 24.19 | 24.79 | 24,778 | +0.05(+0.21%) |
Oct 16, 2019 | 24.38 | 24.83 | 24.23 | 24.74 | 16,737 | +0.16(+0.67%) |
Oct 15, 2019 | 24.32 | 24.81 | 24.31 | 24.58 | 19,438 | +0.16(+0.64%) |
Oct 14, 2019 | 24.22 | 24.42 | 23.98 | 24.42 | 9,933 | +0.02(+0.07%) |
Oct 11, 2019 | 24.37 | 25.00 | 23.94 | 24.41 | 18,900 | +0.44(+1.84%) |
Oct 10, 2019 | 24.10 | 24.41 | 23.91 | 23.97 | 14,402 | +0.11(+0.47%) |
Oct 09, 2019 | 24.01 | 24.46 | 23.85 | 23.85 | 13,050 | +0.13(+0.55%) |
Oct 08, 2019 | 23.84 | 23.97 | 23.61 | 23.72 | 9,525 | -0.47(-1.96%) |
Oct 07, 2019 | 23.91 | 24.45 | 23.91 | 24.20 | 13,471 | +0.22(+0.90%) |
Oct 04, 2019 | 23.96 | 24.04 | 23.90 | 23.98 | 10,667 | -0.16(-0.64%) |
Oct 03, 2019 | 23.85 | 24.41 | 23.82 | 24.14 | 20,949 | +0.08(+0.32%) |
Oct 02, 2019 | 24.09 | 24.21 | 23.76 | 24.06 | 20,745 | -0.02(-0.07%) |
Oct 01, 2019 | 24.85 | 25.05 | 23.98 | 24.08 | 18,435 | -0.67(-2.72%) |
Sep 30, 2019 | 24.78 | 25.29 | 24.69 | 24.75 | 37,153 | -0.08(-0.31%) |
Sep 27, 2019 | 25.10 | 25.34 | 24.80 | 24.83 | 16,465 | -0.33(-1.30%) |
Sep 26, 2019 | 25.44 | 25.47 | 25.06 | 25.16 | 34,051 | -0.38(-1.49%) |
Sep 25, 2019 | 24.44 | 25.73 | 24.44 | 25.54 | 20,658 | +0.66(+2.67%) |
Sep 24, 2019 | 25.47 | 25.71 | 24.46 | 24.87 | 30,791 | -0.75(-2.93%) |
Sep 23, 2019 | 25.85 | 25.85 | 25.29 | 25.62 | 15,312 | -0.17(-0.67%) |
Sep 20, 2019 | 25.61 | 26.24 | 25.29 | 25.79 | 81,167 | +0.19(+0.74%) |
Sep 19, 2019 | 25.92 | 26.20 | 25.55 | 25.61 | 20,380 | -0.18(-0.70%) |
Sep 18, 2019 | 25.48 | 26.22 | 25.44 | 25.79 | 43,318 | +0.33(+1.29%) |
Sep 17, 2019 | 25.48 | 25.76 | 25.01 | 25.46 | 18,938 | -0.06(-0.24%) |
Sep 16, 2019 | 25.88 | 26.26 | 25.31 | 25.52 | 21,255 | -0.54(-2.09%) |
Sep 13, 2019 | 25.35 | 26.33 | 25.35 | 26.06 | 57,397 | +0.79(+3.14%) |
Sep 12, 2019 | 24.63 | 25.44 | 24.24 | 25.27 | 32,246 | +0.53(+2.16%) |
Sep 11, 2019 | 24.20 | 24.82 | 23.94 | 24.73 | 27,281 | +0.76(+3.17%) |
Sep 10, 2019 | 23.29 | 24.07 | 22.90 | 23.98 | 21,357 | +0.82(+3.54%) |
Sep 09, 2019 | 22.65 | 23.23 | 22.48 | 23.16 | 46,005 | +0.53(+2.32%) |
Sep 06, 2019 | 23.16 | 23.16 | 22.52 | 22.63 | 10,319 | -0.43(-1.87%) |
Sep 05, 2019 | 22.94 | 23.53 | 22.66 | 23.06 | 43,502 | +0.47(+2.06%) |
Sep 04, 2019 | 22.60 | 22.75 | 22.58 | 22.60 | 7,461 | +0.04(+0.19%) |
Sep 03, 2019 | 22.98 | 23.43 | 22.52 | 22.55 | 14,077 | -0.25(-1.10%) |
Aug 30, 2019 | 23.04 | 23.21 | 22.66 | 22.80 | 29,104 | -0.08(-0.34%) |
Aug 29, 2019 | 22.82 | 23.18 | 22.66 | 22.88 | 14,382 | +0.36(+1.61%) |
Aug 28, 2019 | 22.57 | 22.71 | 22.28 | 22.52 | 29,989 | +0.20(+0.88%) |
Aug 27, 2019 | 22.71 | 23.23 | 22.28 | 22.32 | 25,087 | -0.34(-1.51%) |
Aug 26, 2019 | 22.45 | 22.66 | 22.28 | 22.66 | 8,238 | +0.39(+1.73%) |
Aug 23, 2019 | 22.94 | 22.95 | 22.11 | 22.28 | 38,630 | -0.63(-2.77%) |
Aug 22, 2019 | 22.91 | 23.39 | 22.66 | 22.91 | 17,218 | +0.07(+0.30%) |
Aug 21, 2019 | 22.65 | 22.91 | 22.59 | 22.84 | 17,100 | +0.09(+0.38%) |
Aug 20, 2019 | 23.24 | 23.44 | 22.71 | 22.76 | 15,000 | -0.46(-1.99%) |
Aug 19, 2019 | 23.34 | 23.58 | 22.88 | 23.22 | 15,627 | +0.01(+0.04%) |
Aug 16, 2019 | 22.61 | 23.35 | 22.52 | 23.21 | 32,328 | +0.67(+2.96%) |
Aug 15, 2019 | 22.28 | 22.64 | 22.01 | 22.54 | 11,850 | +0.27(+1.23%) |
Aug 14, 2019 | 22.89 | 23.16 | 21.79 | 22.27 | 18,627 | -0.65(-2.84%) |
Aug 13, 2019 | 23.09 | 23.37 | 22.78 | 22.92 | 10,907 | +0.03(+0.15%) |
Aug 12, 2019 | 22.69 | 22.99 | 22.69 | 22.89 | 3,752 | +0.03(+0.11%) |
Aug 09, 2019 | 23.15 | 23.16 | 22.66 | 22.86 | 18,440 | -0.25(-1.08%) |
Aug 08, 2019 | 23.12 | 23.35 | 23.01 | 23.11 | 20,001 | +0.44(+1.93%) |
Aug 07, 2019 | 22.65 | 23.28 | 22.37 | 22.67 | 15,053 | -0.40(-1.75%) |
Aug 06, 2019 | 22.61 | 23.13 | 22.41 | 23.07 | 21,540 | +0.41(+1.81%) |
Aug 05, 2019 | 23.16 | 23.35 | 22.29 | 22.66 | 28,601 | -0.91(-3.85%) |
Aug 02, 2019 | 24.18 | 24.18 | 23.57 | 23.57 | 16,572 | -0.59(-2.45%) |
Aug 01, 2019 | 24.55 | 25.08 | 24.08 | 24.16 | 92,420 | -0.02(-0.07%) |
Jul 31, 2019 | 24.29 | 25.04 | 24.16 | 24.18 | 40,272 | -0.09(-0.39%) |
Jul 30, 2019 | 24.16 | 24.70 | 23.71 | 24.27 | 36,668 | +0.08(+0.32%) |
Jul 29, 2019 | 24.29 | 24.42 | 23.82 | 24.20 | 26,827 | +0.02(+0.07%) |
Jul 26, 2019 | 23.90 | 24.38 | 23.90 | 24.18 | 28,010 | +0.21(+0.86%) |
Jul 25, 2019 | 23.84 | 24.21 | 23.12 | 23.97 | 14,264 | -0.05(-0.21%) |
Jul 24, 2019 | 23.52 | 24.30 | 23.52 | 24.03 | 29,764 | +0.59(+2.52%) |
Jul 23, 2019 | 22.75 | 23.76 | 22.75 | 23.43 | 44,704 | +0.69(+3.01%) |
Jul 22, 2019 | 23.29 | 23.29 | 22.71 | 22.75 | 11,199 | +0.00(+0.00%) |
Jul 19, 2019 | 22.59 | 24.20 | 22.57 | 22.75 | 11,204 | -0.06(-0.26%) |
Jul 18, 2019 | 22.72 | 22.96 | 22.53 | 22.81 | 7,773 | +0.14(+0.60%) |
Jul 17, 2019 | 22.71 | 23.08 | 22.67 | 22.67 | 13,790 | -0.32(-1.38%) |
Jul 16, 2019 | 23.01 | 23.78 | 22.84 | 22.99 | 11,633 | +0.02(+0.07%) |
Jul 15, 2019 | 23.28 | 23.31 | 22.73 | 22.97 | 9,507 | -0.37(-1.58%) |
Jul 12, 2019 | 23.09 | 23.56 | 23.09 | 23.34 | 15,755 | +0.29(+1.26%) |
Jul 11, 2019 | 23.19 | 23.19 | 22.76 | 23.05 | 13,832 | +0.11(+0.49%) |
Jul 10, 2019 | 23.47 | 23.47 | 22.86 | 22.94 | 17,283 | -0.58(-2.48%) |
Jul 09, 2019 | 23.43 | 23.62 | 23.37 | 23.52 | 12,534 | +0.04(+0.18%) |
Jul 08, 2019 | 23.68 | 23.68 | 23.13 | 23.48 | 8,298 | -0.21(-0.87%) |
Jul 05, 2019 | 23.39 | 23.79 | 21.61 | 23.68 | 14,588 | +0.28(+1.21%) |
Jul 03, 2019 | 23.43 | 23.59 | 22.94 | 23.40 | 5,251 | -0.12(-0.51%) |
Jul 02, 2019 | 23.77 | 23.77 | 23.27 | 23.52 | 8,942 | -0.13(-0.54%) |
Jul 01, 2019 | 24.60 | 24.60 | 23.25 | 23.65 | 27,306 | -0.55(-2.27%) |
Jun 28, 2019 | 23.26 | 24.27 | 22.81 | 24.20 | 105,971 | +0.93(+4.01%) |
Jun 27, 2019 | 22.75 | 23.26 | 22.43 | 23.26 | 24,762 | +0.83(+3.70%) |
Jun 26, 2019 | 22.57 | 22.68 | 22.03 | 22.43 | 11,261 | -0.20(-0.87%) |
Jun 25, 2019 | 22.76 | 22.76 | 22.12 | 22.63 | 10,967 | +0.20(+0.88%) |
Jun 24, 2019 | 22.63 | 23.37 | 22.28 | 22.43 | 15,780 | -0.37(-1.62%) |
Jun 21, 2019 | 22.18 | 23.07 | 22.18 | 22.80 | 70,725 | +0.41(+1.84%) |
Jun 20, 2019 | 22.58 | 23.07 | 22.28 | 22.39 | 15,582 | -0.16(-0.72%) |
Jun 19, 2019 | 22.75 | 22.75 | 22.36 | 22.55 | 7,276 | -0.32(-1.39%) |
Jun 18, 2019 | 22.75 | 23.11 | 22.73 | 22.87 | 9,789 | +0.15(+0.64%) |
Jun 17, 2019 | 23.49 | 23.51 | 22.64 | 22.72 | 12,706 | -0.19(-0.82%) |
Jun 14, 2019 | 22.98 | 23.12 | 22.48 | 22.91 | 31,394 | +0.15(+0.68%) |
Jun 13, 2019 | 22.66 | 23.00 | 22.52 | 22.76 | 14,792 | +0.13(+0.57%) |
Jun 12, 2019 | 22.44 | 24.71 | 22.11 | 22.63 | 32,183 | +0.09(+0.38%) |
Jun 11, 2019 | 22.62 | 22.96 | 22.28 | 22.54 | 24,456 | +0.09(+0.38%) |
Jun 10, 2019 | 21.93 | 23.07 | 21.78 | 22.46 | 21,696 | +0.53(+2.42%) |
Jun 07, 2019 | 21.70 | 22.11 | 21.45 | 21.93 | 32,094 | +0.11(+0.51%) |
Jun 06, 2019 | 21.63 | 22.12 | 21.52 | 21.82 | 24,295 | +0.10(+0.47%) |
Jun 05, 2019 | 22.23 | 23.23 | 21.56 | 21.71 | 25,200 | -0.65(-2.91%) |
Jun 04, 2019 | 22.04 | 22.96 | 21.92 | 22.36 | 17,073 | +0.75(+3.45%) |