Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.84 | 14.29 | 13.22 | 14.15 | 701,200 | -0.09(-0.63%) |
May 28, 2020 | 14.69 | 15.08 | 14.09 | 14.24 | 333,967 | -0.15(-1.04%) |
May 27, 2020 | 13.75 | 14.43 | 13.24 | 14.39 | 333,148 | +1.17(+8.85%) |
May 26, 2020 | 13.55 | 13.65 | 13.07 | 13.22 | 245,786 | +0.64(+5.09%) |
May 22, 2020 | 12.94 | 12.94 | 12.30 | 12.58 | 263,100 | -0.34(-2.63%) |
May 21, 2020 | 12.86 | 13.17 | 12.66 | 12.92 | 234,376 | -0.01(-0.08%) |
May 20, 2020 | 12.27 | 13.51 | 12.12 | 12.93 | 507,680 | +1.08(+9.11%) |
May 19, 2020 | 12.25 | 12.34 | 11.76 | 11.85 | 426,085 | -0.62(-4.97%) |
May 18, 2020 | 11.50 | 12.67 | 11.50 | 12.47 | 589,502 | +1.71(+15.89%) |
May 15, 2020 | 10.59 | 10.92 | 10.42 | 10.76 | 520,900 | +0.10(+0.94%) |
May 14, 2020 | 10.00 | 10.74 | 9.425 | 10.66 | 363,020 | +0.36(+3.50%) |
May 13, 2020 | 11.36 | 11.58 | 10.25 | 10.30 | 507,099 | -1.38(-11.82%) |
May 12, 2020 | 12.55 | 12.83 | 11.57 | 11.68 | 310,380 | -0.82(-6.56%) |
May 11, 2020 | 13.39 | 13.39 | 12.15 | 12.50 | 393,575 | -1.01(-7.48%) |
May 08, 2020 | 12.25 | 13.79 | 12.08 | 13.51 | 349,200 | +1.65(+13.91%) |
May 07, 2020 | 11.99 | 12.45 | 11.73 | 11.86 | 462,646 | +0.09(+0.76%) |
May 06, 2020 | 12.73 | 13.05 | 11.72 | 11.77 | 435,944 | -1.27(-9.74%) |
May 05, 2020 | 14.06 | 14.50 | 13.00 | 13.04 | 397,831 | -0.67(-4.89%) |
May 04, 2020 | 13.29 | 13.88 | 12.59 | 13.71 | 496,601 | +0.08(+0.59%) |
May 01, 2020 | 15.26 | 15.26 | 13.56 | 13.63 | 435,500 | -2.41(-15.02%) |
Apr 30, 2020 | 17.01 | 17.02 | 15.20 | 16.04 | 598,483 | -1.79(-10.04%) |
Apr 29, 2020 | 16.35 | 18.38 | 16.35 | 17.83 | 1,253,516 | +2.58(+16.92%) |
Apr 28, 2020 | 15.25 | 15.99 | 14.20 | 15.25 | 1,205,403 | +0.61(+4.17%) |
Apr 27, 2020 | 13.62 | 14.80 | 13.61 | 14.64 | 400,985 | +1.30(+9.75%) |
Apr 24, 2020 | 13.16 | 13.48 | 12.62 | 13.34 | 375,600 | +0.24(+1.83%) |
Apr 23, 2020 | 11.85 | 13.29 | 11.85 | 13.10 | 372,907 | +1.20(+10.08%) |
Apr 22, 2020 | 12.49 | 12.71 | 11.88 | 11.90 | 413,224 | -0.57(-4.57%) |
Apr 21, 2020 | 13.39 | 13.80 | 12.45 | 12.47 | 441,815 | -1.57(-11.18%) |
Apr 20, 2020 | 13.74 | 14.37 | 13.52 | 14.04 | 445,698 | -0.27(-1.89%) |
Apr 17, 2020 | 13.37 | 14.55 | 13.37 | 14.31 | 378,700 | +1.39(+10.76%) |
Apr 16, 2020 | 13.05 | 13.42 | 12.45 | 12.92 | 526,132 | -0.22(-1.67%) |
Apr 15, 2020 | 13.29 | 13.75 | 13.12 | 13.14 | 517,196 | -0.97(-6.87%) |
Apr 14, 2020 | 14.36 | 14.87 | 13.65 | 14.11 | 477,052 | -0.35(-2.42%) |
Apr 13, 2020 | 16.99 | 17.15 | 14.29 | 14.46 | 326,171 | -1.39(-8.77%) |
Apr 09, 2020 | 15.68 | 17.25 | 15.66 | 15.85 | 475,600 | +0.88(+5.88%) |
Apr 08, 2020 | 14.04 | 15.77 | 13.92 | 14.97 | 729,422 | +1.08(+7.78%) |
Apr 07, 2020 | 13.24 | 14.30 | 13.16 | 13.89 | 666,740 | +1.18(+9.28%) |
Apr 06, 2020 | 11.86 | 12.94 | 11.58 | 12.71 | 581,960 | +1.36(+11.98%) |
Apr 03, 2020 | 11.92 | 12.01 | 11.01 | 11.35 | 585,600 | -0.71(-5.89%) |
Apr 02, 2020 | 12.29 | 12.84 | 11.64 | 12.06 | 395,581 | -0.23(-1.87%) |
Apr 01, 2020 | 13.52 | 14.02 | 12.09 | 12.29 | 457,753 | -2.20(-15.18%) |
Mar 31, 2020 | 15.28 | 15.68 | 14.36 | 14.49 | 566,679 | -0.87(-5.66%) |
Mar 30, 2020 | 14.74 | 15.46 | 13.83 | 15.36 | 306,114 | +0.81(+5.57%) |
Mar 27, 2020 | 13.82 | 15.02 | 13.16 | 14.55 | 337,900 | +0.22(+1.54%) |
Mar 26, 2020 | 14.02 | 15.42 | 13.96 | 14.33 | 378,718 | +0.45(+3.24%) |
Mar 25, 2020 | 12.90 | 15.58 | 12.53 | 13.88 | 482,955 | +1.15(+9.03%) |
Mar 24, 2020 | 10.95 | 12.91 | 10.59 | 12.73 | 545,444 | +2.28(+21.82%) |
Mar 23, 2020 | 10.26 | 10.77 | 9.330 | 10.45 | 469,064 | +0.46(+4.60%) |
Mar 20, 2020 | 10.22 | 11.44 | 9.430 | 9.990 | 836,700 | -0.26(-2.54%) |
Mar 19, 2020 | 8.560 | 11.09 | 7.980 | 10.25 | 664,421 | +1.66(+19.32%) |
Mar 18, 2020 | 12.65 | 12.98 | 7.840 | 8.590 | 1,465,208 | -5.25(-37.93%) |
Mar 17, 2020 | 13.93 | 14.11 | 12.44 | 13.84 | 727,354 | +0.00(+0.00%) |
Mar 16, 2020 | 14.20 | 15.97 | 13.59 | 13.84 | 603,156 | -2.46(-15.09%) |
Mar 13, 2020 | 16.09 | 17.12 | 15.50 | 16.30 | 577,200 | +1.06(+6.96%) |
Mar 12, 2020 | 15.02 | 16.33 | 14.40 | 15.24 | 450,530 | -1.00(-6.16%) |
Mar 11, 2020 | 17.05 | 17.16 | 15.93 | 16.24 | 513,235 | -1.31(-7.46%) |
Mar 10, 2020 | 17.45 | 17.85 | 17.04 | 17.55 | 312,983 | +0.60(+3.54%) |
Mar 09, 2020 | 17.23 | 17.65 | 15.93 | 16.95 | 405,934 | -1.79(-9.55%) |
Mar 06, 2020 | 18.00 | 19.50 | 18.00 | 18.74 | 354,200 | -0.03(-0.16%) |
Mar 05, 2020 | 19.10 | 19.16 | 18.44 | 18.77 | 354,962 | -0.82(-4.19%) |
Mar 04, 2020 | 19.49 | 20.64 | 19.41 | 19.59 | 381,189 | +0.49(+2.57%) |
Mar 03, 2020 | 19.35 | 19.83 | 18.85 | 19.10 | 306,614 | -0.46(-2.35%) |
Mar 02, 2020 | 19.14 | 19.74 | 18.73 | 19.56 | 436,394 | +0.34(+1.77%) |
Feb 28, 2020 | 18.90 | 19.83 | 18.73 | 19.22 | 444,000 | -0.32(-1.64%) |
Feb 27, 2020 | 19.54 | 20.35 | 19.06 | 19.54 | 354,728 | -0.39(-1.96%) |
Feb 26, 2020 | 20.53 | 20.99 | 19.91 | 19.93 | 223,984 | -0.61(-2.97%) |
Feb 25, 2020 | 21.86 | 21.86 | 20.42 | 20.54 | 236,539 | -1.35(-6.17%) |
Feb 24, 2020 | 21.20 | 22.02 | 21.08 | 21.89 | 242,378 | -0.08(-0.36%) |
Feb 21, 2020 | 21.99 | 22.69 | 21.94 | 21.97 | 270,500 | +0.17(+0.78%) |
Feb 20, 2020 | 21.40 | 22.04 | 21.28 | 21.80 | 263,799 | +0.34(+1.58%) |
Feb 19, 2020 | 20.80 | 21.49 | 20.75 | 21.46 | 238,947 | +0.41(+1.95%) |
Feb 18, 2020 | 21.11 | 21.37 | 20.55 | 21.05 | 289,646 | -0.76(-3.48%) |
Feb 14, 2020 | 22.05 | 22.24 | 21.29 | 21.81 | 225,400 | -0.38(-1.71%) |
Feb 13, 2020 | 21.47 | 22.29 | 21.41 | 22.19 | 186,852 | +0.64(+2.97%) |
Feb 12, 2020 | 22.05 | 22.12 | 21.51 | 21.55 | 209,698 | -0.36(-1.64%) |
Feb 11, 2020 | 20.84 | 22.02 | 20.79 | 21.91 | 223,879 | +1.18(+5.69%) |
Feb 10, 2020 | 20.61 | 21.10 | 20.50 | 20.73 | 252,509 | +0.12(+0.58%) |
Feb 07, 2020 | 20.81 | 21.20 | 20.51 | 20.61 | 309,800 | -0.40(-1.90%) |
Feb 06, 2020 | 21.09 | 21.31 | 20.40 | 21.01 | 531,088 | +0.08(+0.38%) |
Feb 05, 2020 | 20.72 | 21.31 | 20.28 | 20.93 | 417,181 | +0.43(+2.10%) |
Feb 04, 2020 | 21.16 | 21.40 | 20.15 | 20.50 | 533,143 | -0.42(-2.01%) |
Feb 03, 2020 | 25.06 | 25.27 | 20.60 | 20.92 | 1,040,787 | -4.14(-16.52%) |
Jan 31, 2020 | 26.67 | 26.67 | 24.90 | 25.06 | 384,900 | -1.73(-6.46%) |
Jan 30, 2020 | 26.75 | 29.33 | 25.56 | 26.79 | 787,106 | +1.46(+5.76%) |
Jan 29, 2020 | 24.25 | 25.34 | 24.00 | 25.33 | 582,288 | +1.16(+4.80%) |
Jan 28, 2020 | 23.92 | 24.38 | 23.82 | 24.17 | 222,643 | +0.37(+1.55%) |
Jan 27, 2020 | 23.14 | 23.90 | 23.14 | 23.80 | 200,690 | +0.09(+0.38%) |
Jan 24, 2020 | 23.46 | 23.78 | 22.86 | 23.71 | 294,400 | +0.31(+1.32%) |
Jan 23, 2020 | 23.51 | 23.57 | 23.04 | 23.40 | 323,344 | -0.19(-0.81%) |
Jan 22, 2020 | 24.11 | 24.35 | 23.58 | 23.59 | 330,062 | -0.35(-1.46%) |
Jan 21, 2020 | 24.11 | 24.31 | 23.76 | 23.94 | 263,691 | -0.41(-1.68%) |
Jan 17, 2020 | 24.32 | 24.45 | 23.95 | 24.35 | 162,900 | +0.21(+0.87%) |
Jan 16, 2020 | 23.34 | 24.36 | 23.23 | 24.14 | 247,714 | +1.10(+4.77%) |
Jan 15, 2020 | 22.23 | 23.07 | 22.12 | 23.04 | 409,497 | +0.71(+3.18%) |
Jan 14, 2020 | 22.30 | 22.56 | 22.17 | 22.33 | 216,608 | +0.01(+0.04%) |
Jan 13, 2020 | 22.27 | 22.50 | 21.93 | 22.32 | 235,071 | +0.07(+0.31%) |
Jan 10, 2020 | 23.03 | 23.07 | 22.23 | 22.25 | 295,300 | -0.72(-3.13%) |
Jan 09, 2020 | 23.27 | 23.38 | 22.92 | 22.97 | 211,212 | -0.15(-0.65%) |
Jan 08, 2020 | 23.05 | 23.27 | 22.93 | 23.12 | 178,372 | +0.07(+0.30%) |
Jan 07, 2020 | 23.50 | 23.53 | 23.00 | 23.05 | 171,212 | -0.57(-2.41%) |
Jan 06, 2020 | 23.43 | 23.80 | 23.00 | 23.62 | 252,547 | -0.07(-0.30%) |
Jan 03, 2020 | 23.82 | 23.93 | 23.38 | 23.69 | 248,600 | -0.45(-1.86%) |
Jan 02, 2020 | 24.37 | 24.57 | 23.75 | 24.14 | 238,173 | +0.08(+0.33%) |
Dec 31, 2019 | 23.31 | 24.13 | 23.06 | 24.06 | 317,800 | +0.72(+3.08%) |
Dec 30, 2019 | 23.33 | 23.69 | 23.14 | 23.34 | 146,068 | -0.05(-0.21%) |
Dec 27, 2019 | 23.79 | 23.91 | 23.35 | 23.39 | 166,400 | -0.32(-1.35%) |
Dec 26, 2019 | 23.84 | 24.03 | 23.64 | 23.71 | 147,356 | -0.09(-0.38%) |
Dec 24, 2019 | 23.24 | 23.99 | 23.07 | 23.80 | 144,700 | +0.68(+2.94%) |
Dec 23, 2019 | 23.65 | 23.68 | 21.15 | 23.12 | 436,039 | -0.53(-2.24%) |
Dec 20, 2019 | 23.49 | 23.98 | 23.32 | 23.65 | 1,109,400 | +0.25(+1.07%) |
Dec 19, 2019 | 23.72 | 23.72 | 23.03 | 23.40 | 239,365 | -0.36(-1.52%) |
Dec 18, 2019 | 23.62 | 23.78 | 23.34 | 23.76 | 161,480 | +0.23(+0.98%) |
Dec 17, 2019 | 23.18 | 23.65 | 22.94 | 23.53 | 189,847 | +0.29(+1.25%) |
Dec 16, 2019 | 22.94 | 23.82 | 22.94 | 23.24 | 251,482 | +0.52(+2.29%) |
Dec 13, 2019 | 23.40 | 23.60 | 22.55 | 22.72 | 175,400 | -0.68(-2.91%) |
Dec 12, 2019 | 23.00 | 23.63 | 23.00 | 23.40 | 357,153 | +0.52(+2.27%) |
Dec 11, 2019 | 23.16 | 23.31 | 22.69 | 22.88 | 140,779 | -0.25(-1.08%) |
Dec 10, 2019 | 23.30 | 23.61 | 22.95 | 23.13 | 126,178 | -0.17(-0.73%) |
Dec 09, 2019 | 23.30 | 23.77 | 23.12 | 23.30 | 190,337 | -0.05(-0.21%) |
Dec 06, 2019 | 23.15 | 23.93 | 23.02 | 23.35 | 230,100 | +0.62(+2.73%) |
Dec 05, 2019 | 23.18 | 23.41 | 22.61 | 22.73 | 321,612 | -0.33(-1.43%) |
Dec 04, 2019 | 22.81 | 23.25 | 22.60 | 23.06 | 289,770 | +0.52(+2.31%) |
Dec 03, 2019 | 22.36 | 22.67 | 22.02 | 22.54 | 213,197 | -0.10(-0.44%) |
Dec 02, 2019 | 23.19 | 23.43 | 22.55 | 22.64 | 207,476 | -0.39(-1.69%) |
Nov 29, 2019 | 22.75 | 23.25 | 22.73 | 23.03 | 83,500 | +0.21(+0.92%) |
Nov 27, 2019 | 22.93 | 23.37 | 22.72 | 22.82 | 136,900 | -0.05(-0.22%) |
Nov 26, 2019 | 22.89 | 23.24 | 22.70 | 22.87 | 191,576 | +0.03(+0.13%) |
Nov 25, 2019 | 22.45 | 23.31 | 22.45 | 22.84 | 204,334 | +0.50(+2.24%) |
Nov 22, 2019 | 22.00 | 22.39 | 21.92 | 22.34 | 235,700 | +0.45(+2.06%) |
Nov 21, 2019 | 22.15 | 22.56 | 21.82 | 21.89 | 243,084 | -0.04(-0.18%) |
Nov 20, 2019 | 21.40 | 22.29 | 21.05 | 21.93 | 452,912 | +0.61(+2.86%) |
Nov 19, 2019 | 21.97 | 22.00 | 20.98 | 21.32 | 447,285 | -0.58(-2.65%) |
Nov 18, 2019 | 22.46 | 22.89 | 21.82 | 21.90 | 262,538 | -0.56(-2.49%) |
Nov 15, 2019 | 24.29 | 24.29 | 21.43 | 22.46 | 730,600 | -1.61(-6.69%) |
Nov 14, 2019 | 23.75 | 24.23 | 23.73 | 24.07 | 266,946 | +0.14(+0.59%) |
Nov 13, 2019 | 24.45 | 24.49 | 23.75 | 23.93 | 187,216 | -0.72(-2.92%) |
Nov 12, 2019 | 24.63 | 24.80 | 24.33 | 24.65 | 182,709 | -0.03(-0.12%) |
Nov 11, 2019 | 24.08 | 24.77 | 24.07 | 24.68 | 178,580 | +0.35(+1.44%) |
Nov 08, 2019 | 23.68 | 24.34 | 23.60 | 24.33 | 180,800 | +0.44(+1.84%) |
Nov 07, 2019 | 24.26 | 24.93 | 23.89 | 23.89 | 296,038 | -0.17(-0.71%) |
Nov 06, 2019 | 24.63 | 24.85 | 24.06 | 24.06 | 272,858 | -0.66(-2.67%) |
Nov 05, 2019 | 25.00 | 25.46 | 24.71 | 24.72 | 163,851 | -0.25(-1.00%) |
Nov 04, 2019 | 24.25 | 25.08 | 24.20 | 24.97 | 322,010 | +0.79(+3.27%) |
Nov 01, 2019 | 23.73 | 24.22 | 23.65 | 24.18 | 285,500 | +0.69(+2.94%) |
Oct 31, 2019 | 23.90 | 23.93 | 22.79 | 23.49 | 349,047 | -0.54(-2.25%) |
Oct 30, 2019 | 23.62 | 24.39 | 23.57 | 24.03 | 355,409 | +0.41(+1.74%) |
Oct 29, 2019 | 23.72 | 23.90 | 23.19 | 23.62 | 328,224 | -0.26(-1.09%) |
Oct 28, 2019 | 22.82 | 23.95 | 22.82 | 23.88 | 285,378 | +1.31(+5.80%) |
Oct 25, 2019 | 20.00 | 23.15 | 19.65 | 22.57 | 622,200 | +2.23(+10.96%) |
Oct 24, 2019 | 20.82 | 21.01 | 20.05 | 20.34 | 184,127 | -0.46(-2.21%) |
Oct 23, 2019 | 20.99 | 21.05 | 20.61 | 20.80 | 108,635 | -0.21(-1.00%) |
Oct 22, 2019 | 21.16 | 21.35 | 20.96 | 21.01 | 77,021 | -0.07(-0.33%) |
Oct 21, 2019 | 20.91 | 21.47 | 20.91 | 21.08 | 193,017 | +0.43(+2.08%) |
Oct 18, 2019 | 20.72 | 21.02 | 20.53 | 20.65 | 163,400 | -0.20(-0.96%) |
Oct 17, 2019 | 20.44 | 20.96 | 20.44 | 20.85 | 183,635 | +0.51(+2.51%) |
Oct 16, 2019 | 20.49 | 20.92 | 20.31 | 20.34 | 115,711 | -0.19(-0.93%) |
Oct 15, 2019 | 19.95 | 20.74 | 19.79 | 20.53 | 207,571 | +0.73(+3.69%) |
Oct 14, 2019 | 19.78 | 20.23 | 19.40 | 19.80 | 143,062 | -0.08(-0.40%) |
Oct 11, 2019 | 20.04 | 20.66 | 19.87 | 19.88 | 180,500 | +0.21(+1.07%) |
Oct 10, 2019 | 19.80 | 20.27 | 19.61 | 19.67 | 154,142 | -0.04(-0.20%) |
Oct 09, 2019 | 20.16 | 20.18 | 19.43 | 19.71 | 200,275 | -0.26(-1.30%) |
Oct 08, 2019 | 20.29 | 20.34 | 19.95 | 19.97 | 193,566 | -0.46(-2.25%) |
Oct 07, 2019 | 20.45 | 20.81 | 20.29 | 20.43 | 450,284 | -0.20(-0.97%) |
Oct 04, 2019 | 20.22 | 20.82 | 20.10 | 20.63 | 178,800 | +0.50(+2.48%) |
Oct 03, 2019 | 20.52 | 20.67 | 20.08 | 20.13 | 267,492 | -0.64(-3.08%) |
Oct 02, 2019 | 20.37 | 20.83 | 20.24 | 20.77 | 243,703 | +0.30(+1.47%) |
Oct 01, 2019 | 20.82 | 21.22 | 20.10 | 20.47 | 263,191 | -0.28(-1.35%) |
Sep 30, 2019 | 21.18 | 21.28 | 20.52 | 20.75 | 318,625 | -0.43(-2.03%) |
Sep 27, 2019 | 21.80 | 21.90 | 20.86 | 21.18 | 367,100 | -0.36(-1.67%) |
Sep 26, 2019 | 22.56 | 22.91 | 21.50 | 21.54 | 176,741 | -1.12(-4.94%) |
Sep 25, 2019 | 22.07 | 22.90 | 22.07 | 22.66 | 203,596 | +0.67(+3.05%) |
Sep 24, 2019 | 22.00 | 22.36 | 21.92 | 21.99 | 335,206 | -0.01(-0.05%) |
Sep 23, 2019 | 21.78 | 22.29 | 21.66 | 22.00 | 179,757 | -0.05(-0.23%) |
Sep 20, 2019 | 22.35 | 22.48 | 21.95 | 22.05 | 375,900 | -0.35(-1.56%) |
Sep 19, 2019 | 22.99 | 23.38 | 22.34 | 22.40 | 162,247 | -0.57(-2.48%) |
Sep 18, 2019 | 23.72 | 23.72 | 22.56 | 22.97 | 276,883 | -0.78(-3.28%) |
Sep 17, 2019 | 24.23 | 24.35 | 23.73 | 23.75 | 165,293 | -0.53(-2.18%) |
Sep 16, 2019 | 24.35 | 24.50 | 23.67 | 24.28 | 160,086 | -0.21(-0.86%) |
Sep 13, 2019 | 24.44 | 25.43 | 24.44 | 24.49 | 289,300 | +0.23(+0.95%) |
Sep 12, 2019 | 24.03 | 24.74 | 23.76 | 24.26 | 269,020 | +0.19(+0.79%) |
Sep 11, 2019 | 24.02 | 24.07 | 23.56 | 24.07 | 188,593 | +0.06(+0.25%) |
Sep 10, 2019 | 24.50 | 24.64 | 23.94 | 24.01 | 191,983 | -0.34(-1.40%) |
Sep 09, 2019 | 23.39 | 24.36 | 23.39 | 24.35 | 185,644 | +1.08(+4.64%) |
Sep 06, 2019 | 23.46 | 23.69 | 23.06 | 23.27 | 107,800 | -0.13(-0.56%) |
Sep 05, 2019 | 23.21 | 24.02 | 23.00 | 23.40 | 166,831 | +0.57(+2.50%) |
Sep 04, 2019 | 23.39 | 23.49 | 22.74 | 22.83 | 218,350 | -0.38(-1.64%) |
Sep 03, 2019 | 23.79 | 23.79 | 22.89 | 23.21 | 300,264 | -0.69(-2.89%) |
Aug 30, 2019 | 24.27 | 24.28 | 23.61 | 23.90 | 290,200 | -0.09(-0.38%) |
Aug 29, 2019 | 24.33 | 24.34 | 23.80 | 23.99 | 153,859 | -0.04(-0.17%) |
Aug 28, 2019 | 23.68 | 24.14 | 23.40 | 24.03 | 213,187 | +0.42(+1.78%) |
Aug 27, 2019 | 24.65 | 24.70 | 23.58 | 23.61 | 193,442 | -0.89(-3.63%) |
Aug 26, 2019 | 24.49 | 24.63 | 23.82 | 24.50 | 145,053 | +0.32(+1.32%) |
Aug 23, 2019 | 24.81 | 24.94 | 24.10 | 24.18 | 313,500 | -0.67(-2.70%) |
Aug 22, 2019 | 24.89 | 25.29 | 24.41 | 24.85 | 247,986 | +0.12(+0.49%) |
Aug 21, 2019 | 24.37 | 24.81 | 24.17 | 24.73 | 251,511 | +0.57(+2.36%) |
Aug 20, 2019 | 24.89 | 24.98 | 24.05 | 24.16 | 283,320 | -0.77(-3.09%) |
Aug 19, 2019 | 25.03 | 25.36 | 24.78 | 24.93 | 305,645 | +0.27(+1.09%) |
Aug 16, 2019 | 24.48 | 24.95 | 24.29 | 24.66 | 223,500 | +0.25(+1.02%) |
Aug 15, 2019 | 25.11 | 25.21 | 24.39 | 24.41 | 202,454 | -0.68(-2.71%) |
Aug 14, 2019 | 25.59 | 25.90 | 24.83 | 25.09 | 229,480 | -1.14(-4.35%) |
Aug 13, 2019 | 26.09 | 27.10 | 26.08 | 26.23 | 181,544 | +0.29(+1.12%) |
Aug 12, 2019 | 26.16 | 26.39 | 25.72 | 25.94 | 129,801 | -0.36(-1.37%) |
Aug 09, 2019 | 26.40 | 26.56 | 26.03 | 26.30 | 214,600 | -0.13(-0.49%) |
Aug 08, 2019 | 26.16 | 26.73 | 26.16 | 26.43 | 245,910 | +0.39(+1.50%) |
Aug 07, 2019 | 25.61 | 26.05 | 25.38 | 26.04 | 209,726 | -0.01(-0.04%) |
Aug 06, 2019 | 26.23 | 26.34 | 25.49 | 26.05 | 234,413 | +0.02(+0.08%) |
Aug 05, 2019 | 25.92 | 26.37 | 25.63 | 26.03 | 391,467 | -0.45(-1.70%) |
Aug 02, 2019 | 26.92 | 26.95 | 26.12 | 26.48 | 226,500 | -0.69(-2.54%) |
Aug 01, 2019 | 27.27 | 27.88 | 26.72 | 27.17 | 294,883 | +0.22(+0.82%) |
Jul 31, 2019 | 27.27 | 27.63 | 26.88 | 26.95 | 490,724 | -0.27(-0.99%) |
Jul 30, 2019 | 26.14 | 27.48 | 26.00 | 27.22 | 464,024 | +0.67(+2.52%) |
Jul 29, 2019 | 25.17 | 26.80 | 25.17 | 26.55 | 778,072 | +1.32(+5.23%) |
Jul 26, 2019 | 22.79 | 26.67 | 22.79 | 25.23 | 1,310,900 | +2.73(+12.13%) |
Jul 25, 2019 | 22.52 | 22.76 | 22.06 | 22.50 | 544,050 | -0.11(-0.49%) |
Jul 24, 2019 | 21.49 | 22.62 | 21.49 | 22.61 | 279,647 | +0.93(+4.29%) |
Jul 23, 2019 | 21.32 | 21.86 | 21.23 | 21.68 | 178,258 | +0.48(+2.26%) |
Jul 22, 2019 | 21.27 | 21.60 | 21.08 | 21.20 | 181,233 | -0.09(-0.42%) |
Jul 19, 2019 | 21.25 | 21.37 | 21.11 | 21.29 | 199,800 | -0.05(-0.23%) |
Jul 18, 2019 | 21.18 | 21.53 | 21.18 | 21.34 | 129,334 | +0.11(+0.52%) |
Jul 17, 2019 | 21.31 | 21.42 | 20.95 | 21.23 | 128,224 | -0.05(-0.23%) |
Jul 16, 2019 | 21.15 | 22.02 | 21.15 | 21.28 | 184,056 | +0.16(+0.76%) |
Jul 15, 2019 | 21.00 | 21.29 | 20.62 | 21.12 | 249,958 | +0.20(+0.96%) |
Jul 12, 2019 | 21.23 | 21.25 | 20.78 | 20.92 | 344,700 | -0.20(-0.95%) |
Jul 11, 2019 | 21.20 | 21.32 | 20.80 | 21.12 | 166,306 | +0.06(+0.28%) |
Jul 10, 2019 | 22.06 | 22.10 | 20.90 | 21.06 | 274,655 | -0.99(-4.49%) |
Jul 09, 2019 | 22.15 | 22.23 | 21.71 | 22.05 | 228,321 | -0.27(-1.21%) |
Jul 08, 2019 | 22.39 | 22.62 | 22.16 | 22.32 | 134,566 | -0.20(-0.89%) |
Jul 05, 2019 | 22.74 | 22.84 | 22.37 | 22.52 | 126,400 | -0.21(-0.92%) |
Jul 03, 2019 | 23.45 | 23.45 | 22.72 | 22.73 | 95,100 | -0.57(-2.45%) |
Jul 02, 2019 | 23.13 | 23.49 | 23.00 | 23.30 | 160,572 | +0.15(+0.65%) |
Jul 01, 2019 | 23.43 | 23.68 | 22.72 | 23.15 | 226,009 | +0.10(+0.43%) |
Jun 28, 2019 | 22.66 | 23.23 | 22.45 | 23.05 | 750,500 | +0.52(+2.31%) |
Jun 27, 2019 | 21.55 | 22.53 | 21.01 | 22.53 | 323,844 | +0.37(+1.67%) |
Jun 26, 2019 | 22.25 | 22.36 | 22.01 | 22.16 | 151,159 | +0.00(+0.00%) |
Jun 25, 2019 | 22.36 | 22.46 | 21.91 | 22.16 | 269,337 | -0.20(-0.89%) |
Jun 24, 2019 | 23.23 | 23.35 | 22.31 | 22.36 | 297,663 | -0.72(-3.12%) |
Jun 21, 2019 | 22.95 | 23.09 | 22.33 | 23.08 | 372,200 | +0.09(+0.39%) |
Jun 20, 2019 | 23.80 | 23.81 | 22.71 | 22.99 | 218,647 | -0.49(-2.09%) |
Jun 19, 2019 | 23.23 | 23.65 | 23.07 | 23.48 | 207,890 | +0.21(+0.90%) |
Jun 18, 2019 | 23.32 | 23.76 | 23.14 | 23.27 | 173,816 | -0.05(-0.21%) |
Jun 17, 2019 | 23.48 | 23.60 | 23.21 | 23.32 | 270,592 | -0.26(-1.10%) |
Jun 14, 2019 | 24.07 | 24.10 | 23.36 | 23.58 | 145,600 | -0.50(-2.08%) |
Jun 13, 2019 | 24.25 | 24.40 | 23.97 | 24.08 | 206,796 | -0.03(-0.12%) |
Jun 12, 2019 | 23.82 | 24.22 | 23.77 | 24.11 | 295,302 | +0.33(+1.39%) |
Jun 11, 2019 | 23.72 | 23.98 | 23.38 | 23.78 | 250,509 | +0.27(+1.15%) |
Jun 10, 2019 | 23.35 | 23.86 | 23.30 | 23.51 | 123,395 | +0.34(+1.47%) |
Jun 07, 2019 | 23.02 | 23.41 | 23.00 | 23.17 | 229,400 | +0.18(+0.78%) |
Jun 06, 2019 | 23.01 | 23.21 | 22.56 | 22.99 | 127,601 | -0.01(-0.04%) |
Jun 05, 2019 | 23.17 | 23.23 | 22.90 | 23.00 | 275,445 | -0.18(-0.78%) |
Jun 04, 2019 | 22.46 | 23.21 | 22.46 | 23.18 | 160,705 | +0.98(+4.41%) |