Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.34 | 23.61 | 23.21 | 23.52 | 100,600 | +0.23(+0.99%) |
May 28, 2020 | 23.30 | 23.61 | 23.24 | 23.29 | 29,692 | +0.49(+2.14%) |
May 27, 2020 | 22.98 | 22.98 | 22.67 | 22.80 | 17,492 | +0.02(+0.09%) |
May 26, 2020 | 23.07 | 23.12 | 22.76 | 22.78 | 21,327 | -0.17(-0.74%) |
May 22, 2020 | 22.90 | 23.04 | 22.88 | 22.95 | 28,100 | -0.49(-2.10%) |
May 21, 2020 | 23.70 | 23.70 | 23.37 | 23.44 | 78,515 | -0.22(-0.91%) |
May 20, 2020 | 23.71 | 23.80 | 23.58 | 23.66 | 24,964 | +0.12(+0.52%) |
May 19, 2020 | 22.53 | 23.71 | 22.53 | 23.54 | 34,620 | -0.16(-0.70%) |
May 18, 2020 | 22.53 | 23.73 | 22.53 | 23.70 | 25,206 | +1.00(+4.41%) |
May 15, 2020 | 22.71 | 22.75 | 22.62 | 22.70 | 20,100 | -0.50(-2.16%) |
May 14, 2020 | 23.02 | 23.20 | 22.95 | 23.20 | 42,474 | -0.01(-0.05%) |
May 13, 2020 | 23.45 | 23.48 | 23.08 | 23.21 | 19,120 | +0.03(+0.14%) |
May 12, 2020 | 23.41 | 23.55 | 23.18 | 23.18 | 9,626 | -0.42(-1.78%) |
May 11, 2020 | 23.28 | 23.76 | 23.28 | 23.60 | 20,046 | -0.03(-0.13%) |
May 08, 2020 | 23.39 | 23.72 | 23.39 | 23.63 | 25,600 | +0.31(+1.31%) |
May 07, 2020 | 23.43 | 23.43 | 23.30 | 23.32 | 17,555 | -0.20(-0.84%) |
May 06, 2020 | 23.65 | 23.65 | 23.47 | 23.52 | 19,607 | -0.27(-1.13%) |
May 05, 2020 | 23.73 | 24.00 | 23.73 | 23.79 | 23,774 | +1.24(+5.52%) |
May 04, 2020 | 22.32 | 22.56 | 22.32 | 22.55 | 27,443 | -0.38(-1.66%) |
May 01, 2020 | 23.07 | 23.25 | 22.32 | 22.92 | 17,400 | -0.38(-1.61%) |
Apr 30, 2020 | 23.40 | 24.22 | 23.30 | 23.30 | 18,477 | -0.99(-4.08%) |
Apr 29, 2020 | 23.40 | 24.30 | 23.07 | 24.29 | 19,008 | +1.17(+5.06%) |
Apr 28, 2020 | 23.20 | 23.50 | 23.12 | 23.12 | 22,177 | +0.02(+0.09%) |
Apr 27, 2020 | 22.96 | 23.10 | 22.89 | 23.10 | 48,332 | +0.77(+3.44%) |
Apr 24, 2020 | 21.16 | 22.35 | 21.16 | 22.33 | 30,800 | +0.14(+0.64%) |
Apr 23, 2020 | 21.16 | 22.50 | 21.16 | 22.19 | 16,176 | -0.06(-0.27%) |
Apr 22, 2020 | 21.17 | 22.34 | 21.17 | 22.25 | 22,742 | +0.23(+1.04%) |
Apr 21, 2020 | 22.09 | 22.36 | 21.96 | 22.02 | 163,842 | -0.18(-0.81%) |
Apr 20, 2020 | 22.22 | 22.46 | 22.12 | 22.20 | 217,743 | -0.41(-1.81%) |
Apr 17, 2020 | 23.00 | 23.00 | 22.49 | 22.61 | 95,400 | +0.78(+3.58%) |
Apr 16, 2020 | 21.92 | 21.92 | 21.68 | 21.83 | 136,009 | -0.00(-0.01%) |
Apr 15, 2020 | 21.84 | 21.95 | 21.65 | 21.83 | 14,834 | -0.72(-3.19%) |
Apr 14, 2020 | 22.55 | 22.61 | 22.40 | 22.55 | 46,595 | +0.51(+2.31%) |
Apr 13, 2020 | 22.09 | 22.09 | 21.86 | 22.04 | 22,405 | -0.06(-0.27%) |
Apr 09, 2020 | 22.39 | 22.45 | 22.10 | 22.10 | 24,600 | -0.05(-0.23%) |
Apr 08, 2020 | 22.12 | 22.30 | 22.01 | 22.15 | 81,186 | -0.15(-0.67%) |
Apr 07, 2020 | 22.68 | 22.68 | 22.13 | 22.30 | 19,978 | +0.05(+0.22%) |
Apr 06, 2020 | 21.55 | 22.39 | 21.55 | 22.25 | 28,881 | +0.73(+3.41%) |
Apr 03, 2020 | 21.80 | 22.00 | 21.36 | 21.52 | 38,500 | -0.04(-0.20%) |
Apr 02, 2020 | 21.66 | 21.66 | 21.23 | 21.56 | 480,763 | +0.18(+0.84%) |
Apr 01, 2020 | 21.75 | 21.83 | 21.29 | 21.38 | 40,824 | -1.04(-4.64%) |
Mar 31, 2020 | 22.01 | 22.64 | 21.62 | 22.42 | 28,762 | +0.14(+0.63%) |
Mar 30, 2020 | 22.11 | 22.50 | 22.01 | 22.28 | 42,149 | +0.63(+2.91%) |
Mar 27, 2020 | 21.59 | 22.70 | 21.59 | 21.65 | 27,700 | -1.56(-6.72%) |
Mar 26, 2020 | 21.60 | 23.21 | 21.60 | 23.21 | 35,515 | +0.55(+2.43%) |
Mar 25, 2020 | 22.20 | 23.03 | 22.07 | 22.66 | 46,841 | +0.78(+3.55%) |
Mar 24, 2020 | 21.75 | 22.22 | 21.71 | 21.88 | 45,954 | +1.21(+5.87%) |
Mar 23, 2020 | 19.38 | 21.05 | 19.38 | 20.67 | 33,526 | -0.27(-1.29%) |
Mar 20, 2020 | 21.70 | 22.52 | 20.73 | 20.94 | 116,900 | +0.33(+1.60%) |
Mar 19, 2020 | 20.20 | 21.00 | 20.11 | 20.61 | 40,473 | -0.04(-0.19%) |
Mar 18, 2020 | 21.00 | 21.10 | 20.31 | 20.65 | 47,081 | -1.26(-5.75%) |
Mar 17, 2020 | 20.76 | 21.95 | 20.31 | 21.91 | 57,218 | +1.45(+7.09%) |
Mar 16, 2020 | 19.99 | 21.18 | 19.99 | 20.46 | 43,987 | -2.45(-10.69%) |
Mar 13, 2020 | 22.68 | 23.02 | 22.07 | 22.91 | 45,900 | +1.66(+7.83%) |
Mar 12, 2020 | 21.10 | 22.68 | 20.89 | 21.25 | 69,440 | -2.04(-8.77%) |
Mar 11, 2020 | 23.51 | 23.51 | 23.11 | 23.29 | 19,097 | -0.68(-2.83%) |
Mar 10, 2020 | 23.83 | 23.98 | 23.31 | 23.97 | 16,312 | +0.98(+4.28%) |
Mar 09, 2020 | 22.98 | 23.31 | 22.89 | 22.98 | 22,974 | -0.77(-3.23%) |
Mar 06, 2020 | 23.51 | 24.01 | 23.51 | 23.75 | 15,000 | -0.52(-2.13%) |
Mar 05, 2020 | 24.57 | 24.62 | 24.27 | 24.27 | 14,165 | +0.20(+0.83%) |
Mar 04, 2020 | 23.99 | 24.08 | 23.83 | 24.07 | 10,332 | +0.12(+0.52%) |
Mar 03, 2020 | 23.87 | 24.26 | 23.72 | 23.95 | 20,749 | +0.07(+0.27%) |
Mar 02, 2020 | 23.71 | 23.88 | 23.66 | 23.88 | 35,931 | +0.17(+0.72%) |
Feb 28, 2020 | 22.98 | 23.71 | 22.98 | 23.71 | 34,600 | +0.08(+0.33%) |
Feb 27, 2020 | 23.83 | 23.99 | 23.63 | 23.63 | 11,809 | -0.18(-0.77%) |
Feb 26, 2020 | 23.82 | 23.91 | 23.76 | 23.81 | 12,865 | +0.37(+1.57%) |
Feb 25, 2020 | 23.53 | 23.77 | 23.25 | 23.45 | 26,889 | -0.07(-0.31%) |
Feb 24, 2020 | 23.46 | 23.61 | 23.46 | 23.52 | 16,280 | -1.07(-4.35%) |
Feb 21, 2020 | 24.64 | 24.73 | 24.58 | 24.59 | 16,600 | +0.08(+0.33%) |
Feb 20, 2020 | 24.61 | 24.77 | 24.47 | 24.51 | 9,409 | -0.49(-1.96%) |
Feb 19, 2020 | 25.00 | 25.03 | 24.96 | 25.00 | 7,932 | +0.17(+0.68%) |
Feb 18, 2020 | 24.72 | 24.95 | 24.72 | 24.83 | 9,921 | +0.14(+0.57%) |
Feb 14, 2020 | 24.88 | 24.95 | 24.66 | 24.69 | 5,900 | +0.00(+0.00%) |
Feb 13, 2020 | 25.08 | 25.08 | 24.56 | 24.69 | 7,183 | -0.40(-1.61%) |
Feb 12, 2020 | 25.02 | 25.20 | 24.91 | 25.09 | 14,332 | +0.15(+0.60%) |
Feb 11, 2020 | 24.92 | 25.10 | 24.91 | 24.95 | 9,078 | +0.39(+1.57%) |
Feb 10, 2020 | 24.66 | 24.73 | 24.55 | 24.56 | 6,725 | -0.18(-0.73%) |
Feb 07, 2020 | 24.83 | 25.00 | 24.70 | 24.74 | 16,000 | -0.09(-0.36%) |
Feb 06, 2020 | 24.97 | 24.97 | 24.80 | 24.83 | 13,354 | -0.14(-0.56%) |
Feb 05, 2020 | 25.50 | 25.50 | 24.89 | 24.97 | 20,336 | +0.19(+0.77%) |
Feb 04, 2020 | 24.70 | 24.90 | 24.61 | 24.78 | 15,931 | +0.21(+0.85%) |
Feb 03, 2020 | 24.00 | 24.63 | 24.00 | 24.57 | 16,423 | +0.62(+2.59%) |
Jan 31, 2020 | 24.01 | 24.25 | 23.92 | 23.95 | 21,100 | -0.94(-3.78%) |
Jan 30, 2020 | 24.82 | 24.89 | 24.41 | 24.89 | 13,041 | +0.07(+0.26%) |
Jan 29, 2020 | 24.97 | 25.01 | 24.79 | 24.82 | 3,510 | +0.54(+2.24%) |
Jan 28, 2020 | 24.06 | 24.42 | 24.06 | 24.28 | 9,174 | +0.18(+0.75%) |
Jan 27, 2020 | 24.00 | 25.15 | 23.72 | 24.10 | 18,204 | -1.19(-4.71%) |
Jan 24, 2020 | 25.93 | 25.93 | 25.10 | 25.29 | 19,400 | -0.29(-1.12%) |
Jan 23, 2020 | 25.93 | 25.93 | 25.35 | 25.58 | 15,851 | -0.07(-0.26%) |
Jan 22, 2020 | 25.86 | 25.86 | 25.64 | 25.64 | 12,923 | +0.29(+1.12%) |
Jan 21, 2020 | 25.94 | 25.94 | 25.36 | 25.36 | 12,244 | -1.60(-5.93%) |
Jan 17, 2020 | 26.68 | 26.96 | 26.39 | 26.96 | 3,900 | +0.64(+2.43%) |
Jan 16, 2020 | 26.13 | 26.40 | 26.13 | 26.32 | 9,328 | +0.18(+0.69%) |
Jan 15, 2020 | 26.20 | 26.32 | 26.14 | 26.14 | 6,604 | -0.21(-0.78%) |
Jan 14, 2020 | 26.41 | 26.51 | 26.29 | 26.35 | 3,772 | -0.23(-0.88%) |
Jan 13, 2020 | 26.15 | 26.60 | 26.15 | 26.58 | 15,412 | +0.57(+2.19%) |
Jan 10, 2020 | 26.14 | 26.14 | 25.99 | 26.01 | 11,500 | -0.14(-0.54%) |
Jan 09, 2020 | 25.98 | 26.42 | 25.74 | 26.15 | 8,549 | +0.18(+0.69%) |
Jan 08, 2020 | 26.00 | 26.10 | 25.70 | 25.97 | 9,341 | -0.24(-0.92%) |
Jan 07, 2020 | 26.22 | 26.27 | 26.16 | 26.21 | 8,382 | -0.11(-0.42%) |
Jan 06, 2020 | 26.27 | 26.40 | 26.20 | 26.32 | 7,132 | +0.11(+0.42%) |
Jan 03, 2020 | 26.57 | 26.57 | 26.21 | 26.21 | 17,400 | -0.52(-1.95%) |
Jan 02, 2020 | 26.20 | 26.73 | 26.20 | 26.73 | 9,473 | +1.04(+4.05%) |
Dec 31, 2019 | 25.66 | 25.69 | 25.51 | 25.69 | 14,200 | +0.07(+0.27%) |
Dec 30, 2019 | 25.83 | 25.88 | 25.62 | 25.62 | 7,709 | -0.31(-1.20%) |
Dec 27, 2019 | 25.92 | 26.05 | 25.88 | 25.93 | 12,600 | -0.21(-0.80%) |
Dec 26, 2019 | 25.99 | 26.21 | 25.93 | 26.14 | 13,265 | +0.32(+1.24%) |
Dec 24, 2019 | 25.43 | 25.91 | 25.43 | 25.82 | 7,500 | +0.15(+0.57%) |
Dec 23, 2019 | 25.56 | 25.67 | 25.55 | 25.67 | 7,069 | -0.17(-0.65%) |
Dec 20, 2019 | 25.81 | 25.91 | 25.73 | 25.84 | 17,300 | +0.19(+0.74%) |
Dec 19, 2019 | 25.63 | 25.67 | 25.62 | 25.65 | 9,999 | -0.23(-0.89%) |
Dec 18, 2019 | 25.82 | 25.88 | 25.80 | 25.88 | 2,913 | +0.25(+0.98%) |
Dec 17, 2019 | 25.53 | 25.71 | 25.53 | 25.63 | 11,582 | +0.69(+2.77%) |
Dec 16, 2019 | 25.02 | 25.09 | 24.94 | 24.94 | 5,510 | +0.01(+0.04%) |
Dec 13, 2019 | 24.96 | 25.22 | 24.83 | 24.93 | 12,200 | +0.42(+1.71%) |
Dec 12, 2019 | 23.77 | 24.51 | 23.77 | 24.51 | 11,260 | +0.60(+2.51%) |
Dec 11, 2019 | 24.16 | 24.16 | 23.35 | 23.91 | 17,297 | +0.21(+0.89%) |
Dec 10, 2019 | 23.61 | 23.70 | 23.61 | 23.70 | 11,386 | -0.01(-0.04%) |
Dec 09, 2019 | 23.75 | 23.77 | 23.71 | 23.71 | 10,624 | -0.20(-0.84%) |
Dec 06, 2019 | 23.94 | 23.98 | 23.90 | 23.91 | 7,000 | +0.13(+0.55%) |
Dec 05, 2019 | 23.76 | 23.86 | 23.76 | 23.78 | 7,697 | +0.05(+0.21%) |
Dec 04, 2019 | 23.73 | 23.76 | 23.70 | 23.73 | 6,135 | +0.12(+0.53%) |
Dec 03, 2019 | 23.60 | 23.62 | 23.51 | 23.61 | 9,185 | -0.05(-0.21%) |
Dec 02, 2019 | 24.00 | 24.00 | 23.58 | 23.66 | 14,137 | -0.05(-0.20%) |
Nov 29, 2019 | 24.40 | 24.40 | 23.63 | 23.70 | 14,900 | -0.96(-3.88%) |
Nov 27, 2019 | 24.52 | 24.68 | 24.45 | 24.66 | 8,400 | +0.14(+0.57%) |
Nov 26, 2019 | 24.60 | 24.60 | 24.40 | 24.52 | 8,387 | -0.08(-0.34%) |
Nov 25, 2019 | 24.35 | 24.71 | 24.35 | 24.60 | 6,431 | +0.30(+1.25%) |
Nov 22, 2019 | 24.29 | 24.36 | 24.29 | 24.30 | 4,300 | -0.16(-0.65%) |
Nov 21, 2019 | 24.47 | 24.47 | 24.37 | 24.46 | 14,866 | +0.12(+0.48%) |
Nov 20, 2019 | 24.45 | 24.60 | 24.34 | 24.34 | 16,539 | -0.37(-1.51%) |
Nov 19, 2019 | 24.70 | 24.80 | 24.67 | 24.71 | 8,487 | +0.12(+0.51%) |
Nov 18, 2019 | 24.61 | 24.73 | 24.58 | 24.59 | 5,503 | +0.11(+0.44%) |
Nov 15, 2019 | 24.72 | 24.72 | 24.48 | 24.48 | 8,800 | +0.06(+0.23%) |
Nov 14, 2019 | 24.49 | 24.50 | 24.32 | 24.43 | 6,120 | -0.09(-0.39%) |
Nov 13, 2019 | 24.57 | 24.60 | 24.44 | 24.52 | 9,249 | -0.33(-1.33%) |
Nov 12, 2019 | 24.90 | 24.92 | 24.69 | 24.85 | 6,222 | -0.25(-0.98%) |
Nov 11, 2019 | 25.00 | 25.13 | 25.00 | 25.10 | 9,874 | -0.57(-2.21%) |
Nov 08, 2019 | 25.77 | 25.77 | 25.63 | 25.66 | 8,100 | +0.11(+0.45%) |
Nov 07, 2019 | 25.73 | 25.73 | 25.45 | 25.55 | 8,716 | +0.28(+1.12%) |
Nov 06, 2019 | 25.26 | 25.54 | 25.25 | 25.27 | 7,962 | +0.34(+1.36%) |
Nov 05, 2019 | 24.87 | 25.03 | 24.87 | 24.93 | 12,894 | +0.07(+0.28%) |
Nov 04, 2019 | 24.90 | 24.97 | 24.86 | 24.86 | 10,473 | +0.28(+1.14%) |
Nov 01, 2019 | 24.62 | 24.70 | 24.54 | 24.58 | 13,200 | +0.99(+4.20%) |
Oct 31, 2019 | 23.90 | 23.95 | 23.57 | 23.59 | 16,066 | -0.31(-1.30%) |
Oct 30, 2019 | 23.58 | 24.08 | 23.58 | 23.90 | 8,292 | -0.12(-0.50%) |
Oct 29, 2019 | 23.82 | 24.22 | 23.82 | 24.02 | 20,388 | -0.21(-0.89%) |
Oct 28, 2019 | 24.11 | 24.30 | 23.91 | 24.23 | 14,343 | +0.02(+0.10%) |
Oct 25, 2019 | 24.04 | 24.23 | 24.04 | 24.21 | 10,200 | +0.06(+0.25%) |
Oct 24, 2019 | 24.00 | 24.27 | 24.00 | 24.15 | 11,451 | +0.39(+1.66%) |
Oct 23, 2019 | 23.66 | 23.77 | 23.66 | 23.75 | 27,901 | -0.01(-0.02%) |
Oct 22, 2019 | 23.89 | 23.96 | 23.76 | 23.76 | 10,489 | -0.18(-0.76%) |
Oct 21, 2019 | 23.94 | 23.97 | 23.86 | 23.94 | 17,126 | -0.02(-0.07%) |
Oct 18, 2019 | 24.13 | 24.22 | 23.95 | 23.96 | 10,700 | -0.64(-2.60%) |
Oct 17, 2019 | 24.47 | 24.60 | 24.44 | 24.60 | 6,933 | +0.10(+0.41%) |
Oct 16, 2019 | 24.45 | 24.50 | 24.43 | 24.50 | 7,116 | -0.10(-0.39%) |
Oct 15, 2019 | 24.45 | 24.60 | 24.45 | 24.60 | 3,908 | +0.22(+0.89%) |
Oct 14, 2019 | 24.32 | 24.51 | 24.32 | 24.38 | 8,429 | -0.07(-0.29%) |
Oct 11, 2019 | 24.00 | 24.62 | 24.00 | 24.45 | 5,600 | +0.66(+2.77%) |
Oct 10, 2019 | 23.86 | 23.91 | 23.70 | 23.79 | 21,098 | +0.08(+0.34%) |
Oct 09, 2019 | 23.68 | 23.75 | 23.64 | 23.71 | 4,605 | +0.41(+1.78%) |
Oct 08, 2019 | 23.39 | 23.40 | 23.23 | 23.30 | 9,345 | -0.41(-1.74%) |
Oct 07, 2019 | 23.75 | 23.90 | 23.70 | 23.71 | 11,207 | -0.17(-0.72%) |
Oct 04, 2019 | 23.39 | 23.99 | 23.39 | 23.88 | 13,000 | -0.09(-0.38%) |
Oct 03, 2019 | 23.74 | 23.97 | 23.72 | 23.97 | 4,348 | +0.50(+2.14%) |
Oct 02, 2019 | 23.43 | 23.60 | 23.42 | 23.47 | 6,235 | +0.01(+0.03%) |
Oct 01, 2019 | 23.41 | 23.55 | 23.41 | 23.46 | 10,220 | -0.10(-0.42%) |
Sep 30, 2019 | 23.79 | 23.80 | 23.56 | 23.56 | 8,398 | +0.10(+0.43%) |
Sep 27, 2019 | 23.72 | 23.84 | 23.32 | 23.46 | 18,600 | +0.03(+0.13%) |
Sep 26, 2019 | 23.61 | 23.61 | 23.40 | 23.43 | 9,883 | +0.57(+2.49%) |
Sep 25, 2019 | 22.84 | 22.86 | 22.82 | 22.86 | 79,805 | +0.09(+0.40%) |
Sep 24, 2019 | 22.70 | 22.97 | 22.51 | 22.77 | 12,121 | -0.46(-1.98%) |
Sep 23, 2019 | 23.09 | 23.23 | 23.05 | 23.23 | 13,536 | -0.02(-0.09%) |
Sep 20, 2019 | 23.46 | 23.60 | 23.25 | 23.25 | 12,500 | -0.55(-2.31%) |
Sep 19, 2019 | 23.92 | 24.03 | 23.74 | 23.80 | 9,323 | -0.07(-0.29%) |
Sep 18, 2019 | 24.07 | 24.17 | 23.84 | 23.87 | 13,419 | -0.30(-1.26%) |
Sep 17, 2019 | 24.11 | 24.18 | 24.09 | 24.18 | 3,891 | -0.02(-0.10%) |
Sep 16, 2019 | 24.25 | 24.37 | 24.20 | 24.20 | 20,994 | -0.46(-1.87%) |
Sep 13, 2019 | 24.75 | 24.75 | 24.60 | 24.66 | 8,600 | +0.32(+1.31%) |
Sep 12, 2019 | 24.20 | 24.45 | 24.18 | 24.34 | 9,507 | +0.16(+0.66%) |
Sep 11, 2019 | 24.20 | 24.30 | 24.18 | 24.18 | 8,150 | +0.39(+1.64%) |
Sep 10, 2019 | 23.84 | 23.95 | 23.74 | 23.79 | 15,929 | -0.43(-1.76%) |
Sep 09, 2019 | 24.16 | 24.26 | 24.11 | 24.22 | 8,981 | -0.27(-1.12%) |
Sep 06, 2019 | 24.48 | 24.52 | 24.41 | 24.49 | 11,500 | -0.05(-0.20%) |
Sep 05, 2019 | 24.36 | 24.54 | 24.36 | 24.54 | 11,677 | +0.79(+3.33%) |
Sep 04, 2019 | 23.73 | 23.80 | 23.59 | 23.75 | 18,645 | +0.89(+3.92%) |
Sep 03, 2019 | 22.75 | 22.86 | 22.75 | 22.86 | 19,867 | +0.18(+0.82%) |
Aug 30, 2019 | 22.50 | 22.90 | 22.50 | 22.67 | 6,300 | -0.13(-0.55%) |
Aug 29, 2019 | 22.80 | 22.91 | 22.65 | 22.80 | 17,079 | +0.25(+1.09%) |
Aug 28, 2019 | 22.57 | 22.67 | 22.52 | 22.55 | 16,873 | -0.27(-1.18%) |
Aug 27, 2019 | 22.70 | 23.00 | 22.70 | 22.82 | 14,392 | +0.09(+0.40%) |
Aug 26, 2019 | 23.01 | 23.01 | 22.73 | 22.73 | 20,938 | -0.37(-1.60%) |
Aug 23, 2019 | 23.68 | 23.68 | 22.91 | 23.10 | 15,000 | -0.20(-0.86%) |
Aug 22, 2019 | 23.40 | 23.44 | 23.30 | 23.30 | 17,975 | -0.28(-1.19%) |
Aug 21, 2019 | 23.81 | 23.81 | 23.52 | 23.58 | 17,546 | +0.21(+0.90%) |
Aug 20, 2019 | 23.30 | 23.53 | 23.30 | 23.37 | 11,865 | +0.07(+0.30%) |
Aug 19, 2019 | 23.51 | 23.53 | 23.29 | 23.30 | 15,903 | -0.10(-0.43%) |
Aug 16, 2019 | 23.28 | 23.47 | 23.28 | 23.40 | 786,300 | +0.70(+3.11%) |
Aug 15, 2019 | 22.54 | 22.78 | 22.43 | 22.70 | 181,324 | +0.09(+0.42%) |
Aug 14, 2019 | 22.17 | 22.60 | 22.17 | 22.60 | 90,093 | -0.67(-2.88%) |
Aug 13, 2019 | 22.48 | 23.54 | 22.48 | 23.27 | 18,794 | +0.51(+2.24%) |
Aug 12, 2019 | 23.24 | 23.24 | 22.75 | 22.76 | 4,368 | -0.29(-1.26%) |
Aug 09, 2019 | 23.40 | 23.40 | 22.93 | 23.05 | 25,500 | -0.47(-2.00%) |
Aug 08, 2019 | 23.15 | 23.64 | 23.15 | 23.52 | 9,641 | +0.39(+1.69%) |
Aug 07, 2019 | 22.81 | 23.25 | 22.63 | 23.13 | 13,108 | -0.22(-0.94%) |
Aug 06, 2019 | 23.30 | 23.69 | 23.10 | 23.35 | 15,870 | +0.52(+2.28%) |
Aug 05, 2019 | 23.13 | 23.52 | 22.83 | 22.83 | 9,658 | -1.10(-4.61%) |
Aug 02, 2019 | 23.81 | 24.22 | 23.76 | 23.93 | 4,500 | -0.25(-1.05%) |
Aug 01, 2019 | 25.26 | 25.28 | 24.07 | 24.19 | 6,414 | -0.62(-2.51%) |
Jul 31, 2019 | 25.26 | 25.26 | 24.66 | 24.81 | 15,153 | -0.51(-2.01%) |
Jul 30, 2019 | 25.52 | 25.63 | 25.21 | 25.32 | 2,519 | +0.14(+0.56%) |
Jul 29, 2019 | 25.50 | 25.75 | 25.18 | 25.18 | 2,023 | -0.82(-3.14%) |
Jul 26, 2019 | 25.77 | 26.23 | 25.30 | 26.00 | 5,700 | +0.02(+0.06%) |
Jul 25, 2019 | 25.99 | 25.99 | 25.55 | 25.98 | 6,940 | +0.70(+2.77%) |
Jul 24, 2019 | 25.19 | 25.44 | 25.19 | 25.28 | 7,630 | +0.09(+0.36%) |
Jul 23, 2019 | 25.05 | 25.24 | 25.05 | 25.19 | 18,447 | +0.08(+0.32%) |
Jul 22, 2019 | 25.25 | 25.25 | 25.09 | 25.11 | 7,158 | -0.18(-0.71%) |
Jul 19, 2019 | 25.10 | 25.47 | 25.10 | 25.29 | 7,000 | +0.43(+1.75%) |
Jul 18, 2019 | 24.71 | 24.93 | 24.68 | 24.86 | 4,561 | +0.18(+0.71%) |
Jul 17, 2019 | 24.80 | 24.80 | 24.65 | 24.68 | 4,544 | -0.03(-0.12%) |
Jul 16, 2019 | 24.77 | 24.81 | 24.71 | 24.71 | 4,049 | +0.28(+1.15%) |
Jul 15, 2019 | 23.98 | 24.57 | 23.98 | 24.43 | 17,716 | +0.04(+0.16%) |
Jul 12, 2019 | 24.19 | 24.42 | 24.19 | 24.39 | 6,100 | +0.48(+2.01%) |
Jul 11, 2019 | 23.68 | 24.06 | 23.68 | 23.91 | 184,684 | -0.14(-0.58%) |
Jul 10, 2019 | 24.30 | 24.30 | 24.01 | 24.05 | 13,209 | +0.17(+0.72%) |
Jul 09, 2019 | 23.52 | 23.91 | 23.52 | 23.88 | 7,078 | -0.34(-1.41%) |
Jul 08, 2019 | 24.22 | 24.23 | 24.13 | 24.22 | 4,000 | -0.22(-0.90%) |
Jul 05, 2019 | 24.45 | 24.55 | 24.31 | 24.44 | 6,200 | +0.09(+0.37%) |
Jul 03, 2019 | 24.42 | 24.42 | 24.25 | 24.35 | 13,200 | -0.24(-0.98%) |
Jul 02, 2019 | 24.59 | 24.70 | 24.59 | 24.59 | 6,136 | -0.70(-2.77%) |
Jul 01, 2019 | 25.68 | 25.74 | 25.29 | 25.29 | 10,590 | +0.47(+1.89%) |
Jun 28, 2019 | 25.00 | 25.01 | 24.79 | 24.82 | 10,900 | -0.42(-1.66%) |
Jun 27, 2019 | 25.18 | 25.24 | 25.00 | 25.24 | 6,017 | +0.32(+1.28%) |
Jun 26, 2019 | 24.74 | 24.92 | 24.74 | 24.92 | 8,243 | +0.44(+1.78%) |
Jun 25, 2019 | 24.52 | 24.68 | 24.47 | 24.48 | 11,098 | -2.17(-8.14%) |
Jun 24, 2019 | 26.88 | 26.88 | 26.55 | 26.65 | 27,656 | -0.22(-0.84%) |
Jun 21, 2019 | 26.82 | 27.00 | 26.82 | 26.88 | 15,200 | -0.35(-1.27%) |
Jun 20, 2019 | 27.49 | 27.49 | 27.18 | 27.22 | 29,661 | +1.28(+4.95%) |
Jun 19, 2019 | 26.15 | 26.15 | 25.74 | 25.94 | 10,855 | +0.27(+1.05%) |
Jun 18, 2019 | 25.00 | 25.77 | 25.00 | 25.67 | 16,896 | +0.78(+3.14%) |
Jun 17, 2019 | 24.49 | 24.90 | 24.49 | 24.89 | 8,761 | +0.29(+1.17%) |
Jun 14, 2019 | 24.61 | 24.65 | 24.55 | 24.60 | 25,300 | +0.18(+0.74%) |
Jun 13, 2019 | 24.56 | 24.63 | 24.37 | 24.42 | 93,038 | -0.01(-0.04%) |
Jun 12, 2019 | 24.60 | 24.60 | 24.29 | 24.43 | 10,692 | -0.17(-0.69%) |
Jun 11, 2019 | 24.47 | 24.75 | 24.47 | 24.60 | 13,028 | +0.37(+1.53%) |
Jun 10, 2019 | 24.22 | 24.33 | 24.20 | 24.23 | 10,410 | +0.29(+1.21%) |
Jun 07, 2019 | 23.90 | 24.16 | 23.90 | 23.94 | 9,400 | +0.21(+0.88%) |
Jun 06, 2019 | 23.50 | 23.74 | 23.50 | 23.73 | 10,040 | +0.22(+0.95%) |
Jun 05, 2019 | 23.75 | 23.75 | 23.51 | 23.51 | 10,490 | -0.33(-1.38%) |
Jun 04, 2019 | 23.69 | 23.84 | 23.63 | 23.84 | 27,941 | -0.22(-0.91%) |