Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.92 | 25.25 | 23.87 | 24.39 | 5,209,603 | -0.83(-3.30%) |
May 28, 2020 | 25.62 | 25.75 | 24.90 | 25.22 | 946,488 | -0.08(-0.33%) |
May 27, 2020 | 25.38 | 25.47 | 24.17 | 25.31 | 992,939 | +0.30(+1.21%) |
May 26, 2020 | 25.58 | 25.60 | 24.69 | 25.00 | 704,500 | +0.24(+0.95%) |
May 22, 2020 | 24.90 | 24.92 | 24.31 | 24.77 | 506,687 | -0.08(-0.34%) |
May 21, 2020 | 24.30 | 25.20 | 24.26 | 24.85 | 510,867 | +0.27(+1.09%) |
May 20, 2020 | 25.25 | 25.28 | 24.37 | 24.58 | 939,826 | -0.39(-1.55%) |
May 19, 2020 | 25.22 | 25.52 | 24.84 | 24.97 | 819,434 | -0.55(-2.17%) |
May 18, 2020 | 24.08 | 25.60 | 24.08 | 25.53 | 924,800 | +2.48(+10.76%) |
May 15, 2020 | 22.25 | 23.19 | 21.85 | 23.05 | 641,447 | +0.81(+3.63%) |
May 14, 2020 | 21.80 | 22.33 | 20.82 | 22.24 | 904,709 | -0.10(-0.45%) |
May 13, 2020 | 23.57 | 23.59 | 21.82 | 22.34 | 1,125,139 | -1.35(-5.68%) |
May 12, 2020 | 24.37 | 24.76 | 23.56 | 23.68 | 683,697 | -0.63(-2.59%) |
May 11, 2020 | 24.44 | 24.70 | 23.28 | 24.31 | 1,162,406 | -0.73(-2.92%) |
May 08, 2020 | 25.22 | 26.76 | 24.31 | 25.05 | 1,589,166 | +1.70(+7.27%) |
May 07, 2020 | 23.76 | 23.91 | 22.83 | 23.35 | 763,702 | -0.09(-0.39%) |
May 06, 2020 | 23.40 | 23.93 | 23.08 | 23.44 | 391,576 | +0.10(+0.43%) |
May 05, 2020 | 23.91 | 24.56 | 23.23 | 23.34 | 830,699 | +0.41(+1.80%) |
May 04, 2020 | 21.62 | 22.98 | 21.24 | 22.93 | 992,224 | +0.63(+2.83%) |
May 01, 2020 | 22.64 | 22.83 | 21.22 | 22.30 | 883,372 | -1.24(-5.25%) |
Apr 30, 2020 | 23.81 | 24.05 | 23.13 | 23.53 | 664,926 | -0.61(-2.51%) |
Apr 29, 2020 | 24.63 | 24.90 | 24.09 | 24.14 | 1,129,462 | +0.17(+0.70%) |
Apr 28, 2020 | 24.19 | 24.52 | 23.03 | 23.97 | 673,161 | +0.48(+2.04%) |
Apr 27, 2020 | 22.46 | 23.57 | 22.41 | 23.49 | 683,752 | +1.24(+5.59%) |
Apr 24, 2020 | 22.21 | 22.42 | 21.77 | 22.25 | 363,363 | +0.10(+0.46%) |
Apr 23, 2020 | 21.90 | 22.66 | 21.86 | 22.15 | 882,584 | +0.23(+1.04%) |
Apr 22, 2020 | 22.48 | 22.67 | 21.67 | 21.92 | 591,884 | -0.07(-0.31%) |
Apr 21, 2020 | 21.71 | 22.67 | 21.51 | 21.99 | 939,178 | -0.50(-2.24%) |
Apr 20, 2020 | 21.92 | 22.94 | 21.86 | 22.49 | 1,359,110 | -0.05(-0.22%) |
Apr 17, 2020 | 21.89 | 22.98 | 21.89 | 22.54 | 1,396,007 | +1.44(+6.81%) |
Apr 16, 2020 | 20.14 | 21.37 | 19.98 | 21.10 | 1,307,203 | +0.89(+4.41%) |
Apr 15, 2020 | 20.22 | 20.93 | 19.60 | 20.21 | 1,300,625 | -1.23(-5.73%) |
Apr 14, 2020 | 20.88 | 21.82 | 20.77 | 21.44 | 906,484 | +1.14(+5.59%) |
Apr 13, 2020 | 20.91 | 20.91 | 19.65 | 20.30 | 986,980 | -0.39(-1.87%) |
Apr 09, 2020 | 19.64 | 21.43 | 19.55 | 20.69 | 2,095,378 | +1.98(+10.61%) |
Apr 08, 2020 | 17.42 | 18.82 | 17.15 | 18.71 | 1,511,863 | +1.72(+10.09%) |
Apr 07, 2020 | 17.15 | 18.14 | 16.64 | 16.99 | 1,860,615 | +0.41(+2.48%) |
Apr 06, 2020 | 14.91 | 17.43 | 14.91 | 16.58 | 1,812,866 | +2.21(+15.39%) |
Apr 03, 2020 | 15.04 | 15.13 | 13.66 | 14.37 | 2,331,951 | -0.71(-4.74%) |
Apr 02, 2020 | 15.19 | 16.63 | 14.49 | 15.08 | 1,467,312 | +0.07(+0.45%) |
Apr 01, 2020 | 15.98 | 16.38 | 14.92 | 15.02 | 1,589,903 | -1.86(-11.01%) |
Mar 31, 2020 | 16.90 | 18.15 | 16.21 | 16.87 | 2,805,883 | -0.17(-0.97%) |
Mar 30, 2020 | 16.49 | 17.54 | 16.30 | 17.04 | 1,281,234 | +0.57(+3.46%) |
Mar 27, 2020 | 16.88 | 17.01 | 15.79 | 16.47 | 2,459,149 | -0.74(-4.32%) |
Mar 26, 2020 | 16.86 | 17.67 | 16.63 | 17.21 | 1,666,866 | +0.36(+2.16%) |
Mar 25, 2020 | 17.20 | 18.18 | 16.50 | 16.85 | 2,452,676 | -0.14(-0.83%) |
Mar 24, 2020 | 16.76 | 17.06 | 15.55 | 16.99 | 2,504,205 | +1.75(+11.50%) |
Mar 23, 2020 | 14.42 | 15.98 | 14.07 | 15.24 | 1,765,952 | +0.79(+5.50%) |
Mar 20, 2020 | 15.34 | 16.23 | 14.05 | 14.44 | 2,899,791 | -0.67(-4.43%) |
Mar 19, 2020 | 14.05 | 16.52 | 13.77 | 15.11 | 2,082,875 | +1.50(+10.99%) |
Mar 18, 2020 | 15.71 | 16.60 | 12.41 | 13.62 | 2,905,744 | -2.63(-16.18%) |
Mar 17, 2020 | 16.82 | 17.58 | 16.05 | 16.25 | 2,289,540 | -0.05(-0.30%) |
Mar 16, 2020 | 19.43 | 19.45 | 16.23 | 16.30 | 2,582,329 | -4.25(-20.68%) |
Mar 13, 2020 | 22.51 | 23.15 | 19.92 | 20.54 | 2,007,743 | -0.82(-3.83%) |
Mar 12, 2020 | 23.71 | 23.92 | 20.67 | 21.36 | 2,031,790 | -4.27(-16.65%) |
Mar 11, 2020 | 26.97 | 27.16 | 25.24 | 25.63 | 1,007,514 | -2.03(-7.35%) |
Mar 10, 2020 | 26.91 | 27.80 | 26.70 | 27.66 | 1,122,837 | +1.16(+4.37%) |
Mar 09, 2020 | 27.61 | 27.82 | 26.46 | 26.51 | 1,097,549 | -3.12(-10.52%) |
Mar 06, 2020 | 29.05 | 29.76 | 28.29 | 29.62 | 953,493 | -0.26(-0.86%) |
Mar 05, 2020 | 30.59 | 30.85 | 29.58 | 29.88 | 695,014 | -1.23(-3.96%) |
Mar 04, 2020 | 30.66 | 31.44 | 30.51 | 31.11 | 856,480 | +0.95(+3.15%) |
Mar 03, 2020 | 30.33 | 31.04 | 29.80 | 30.16 | 1,021,821 | -0.16(-0.52%) |
Mar 02, 2020 | 28.34 | 30.42 | 28.12 | 30.32 | 1,314,192 | +2.25(+8.01%) |
Feb 28, 2020 | 28.30 | 28.78 | 27.20 | 28.07 | 1,878,320 | -1.03(-3.52%) |
Feb 27, 2020 | 30.28 | 30.55 | 29.05 | 29.09 | 1,193,094 | -1.90(-6.13%) |
Feb 26, 2020 | 31.51 | 32.04 | 30.94 | 30.99 | 717,764 | -0.55(-1.76%) |
Feb 25, 2020 | 31.88 | 31.95 | 31.15 | 31.55 | 714,506 | -0.21(-0.65%) |
Feb 24, 2020 | 31.67 | 32.62 | 31.32 | 31.76 | 1,208,413 | -0.66(-2.04%) |
Feb 21, 2020 | 32.32 | 33.00 | 30.47 | 32.42 | 1,188,147 | +0.89(+2.83%) |
Feb 20, 2020 | 31.27 | 31.57 | 30.89 | 31.52 | 399,283 | +0.21(+0.69%) |
Feb 19, 2020 | 30.84 | 31.38 | 30.84 | 31.31 | 609,285 | +0.49(+1.58%) |
Feb 18, 2020 | 30.34 | 30.87 | 30.18 | 30.82 | 551,058 | +0.50(+1.64%) |
Feb 14, 2020 | 31.13 | 31.38 | 30.08 | 30.33 | 580,345 | -0.79(-2.55%) |
Feb 13, 2020 | 30.94 | 31.25 | 30.84 | 31.12 | 271,205 | +0.06(+0.19%) |
Feb 12, 2020 | 30.62 | 31.17 | 30.62 | 31.06 | 352,538 | +0.49(+1.60%) |
Feb 11, 2020 | 30.71 | 30.98 | 30.32 | 30.57 | 324,792 | +0.06(+0.19%) |
Feb 10, 2020 | 29.91 | 30.52 | 29.91 | 30.52 | 411,187 | +0.76(+2.56%) |
Feb 07, 2020 | 29.56 | 29.79 | 29.46 | 29.75 | 410,886 | +0.19(+0.64%) |
Feb 06, 2020 | 29.24 | 29.71 | 29.09 | 29.56 | 277,127 | +0.50(+1.74%) |
Feb 05, 2020 | 29.31 | 29.37 | 28.99 | 29.06 | 314,493 | -0.17(-0.57%) |
Feb 04, 2020 | 28.94 | 29.49 | 28.94 | 29.23 | 457,327 | +0.45(+1.55%) |
Feb 03, 2020 | 28.27 | 28.80 | 28.27 | 28.78 | 609,283 | +0.60(+2.11%) |
Jan 31, 2020 | 28.59 | 28.72 | 28.04 | 28.18 | 378,228 | -0.50(-1.73%) |
Jan 30, 2020 | 28.74 | 28.89 | 28.51 | 28.68 | 263,667 | -0.18(-0.63%) |
Jan 29, 2020 | 28.59 | 28.92 | 28.47 | 28.86 | 231,445 | +0.35(+1.22%) |
Jan 28, 2020 | 28.11 | 28.56 | 28.08 | 28.51 | 237,890 | +0.53(+1.89%) |
Jan 27, 2020 | 28.04 | 28.19 | 27.77 | 27.99 | 489,580 | -0.27(-0.97%) |
Jan 24, 2020 | 28.26 | 28.66 | 27.97 | 28.26 | 658,966 | +0.02(+0.09%) |
Jan 23, 2020 | 28.42 | 28.66 | 28.14 | 28.23 | 625,866 | -0.18(-0.64%) |
Jan 22, 2020 | 28.63 | 28.74 | 28.08 | 28.42 | 398,117 | -0.07(-0.26%) |
Jan 21, 2020 | 27.77 | 28.56 | 27.70 | 28.49 | 697,807 | +0.72(+2.59%) |
Jan 17, 2020 | 27.90 | 28.06 | 27.69 | 27.77 | 355,125 | -0.03(-0.12%) |
Jan 16, 2020 | 27.70 | 27.99 | 27.61 | 27.80 | 328,763 | +0.22(+0.81%) |
Jan 15, 2020 | 27.27 | 27.64 | 27.25 | 27.58 | 521,328 | +0.31(+1.15%) |
Jan 14, 2020 | 27.53 | 27.61 | 27.25 | 27.27 | 1,131,012 | -0.21(-0.78%) |
Jan 13, 2020 | 26.83 | 27.50 | 26.83 | 27.48 | 361,542 | +0.70(+2.62%) |
Jan 10, 2020 | 26.43 | 26.81 | 26.34 | 26.78 | 557,000 | +0.38(+1.44%) |
Jan 09, 2020 | 26.43 | 26.81 | 26.35 | 26.40 | 648,973 | +0.05(+0.19%) |
Jan 08, 2020 | 26.14 | 26.46 | 26.14 | 26.35 | 283,038 | +0.28(+1.08%) |
Jan 07, 2020 | 26.08 | 26.29 | 25.95 | 26.07 | 318,421 | -0.19(-0.72%) |
Jan 06, 2020 | 26.03 | 26.32 | 25.89 | 26.26 | 283,483 | +0.12(+0.44%) |
Jan 03, 2020 | 25.82 | 26.36 | 25.77 | 26.14 | 318,355 | +0.17(+0.64%) |
Jan 02, 2020 | 26.67 | 26.79 | 25.36 | 25.98 | 822,517 | -0.63(-2.36%) |
Dec 31, 2019 | 26.92 | 27.21 | 26.57 | 26.60 | 644,330 | -0.28(-1.05%) |
Dec 30, 2019 | 26.54 | 26.89 | 26.42 | 26.89 | 573,512 | +0.33(+1.25%) |
Dec 27, 2019 | 26.68 | 26.76 | 26.38 | 26.56 | 295,252 | -0.09(-0.34%) |
Dec 26, 2019 | 26.60 | 26.67 | 26.39 | 26.65 | 275,327 | +0.11(+0.40%) |
Dec 24, 2019 | 26.58 | 26.65 | 26.36 | 26.54 | 121,802 | -0.02(-0.08%) |
Dec 23, 2019 | 26.59 | 26.75 | 26.46 | 26.56 | 370,487 | +0.03(+0.12%) |
Dec 20, 2019 | 26.37 | 26.68 | 26.31 | 26.53 | 991,668 | +0.23(+0.87%) |
Dec 19, 2019 | 25.98 | 26.35 | 25.98 | 26.30 | 374,368 | +0.20(+0.75%) |
Dec 18, 2019 | 25.57 | 26.18 | 25.54 | 26.10 | 533,362 | +0.52(+2.05%) |
Dec 17, 2019 | 25.65 | 25.87 | 25.44 | 25.58 | 771,858 | -0.11(-0.45%) |
Dec 16, 2019 | 25.57 | 25.72 | 25.22 | 25.69 | 744,322 | +0.20(+0.77%) |
Dec 13, 2019 | 24.78 | 25.50 | 24.75 | 25.50 | 601,307 | +0.79(+3.18%) |
Dec 12, 2019 | 24.42 | 24.72 | 24.31 | 24.71 | 2,425,094 | +0.11(+0.43%) |
Dec 11, 2019 | 24.30 | 24.65 | 24.22 | 24.60 | 564,641 | +0.32(+1.31%) |
Dec 10, 2019 | 24.31 | 24.37 | 24.13 | 24.28 | 579,310 | -0.09(-0.37%) |
Dec 09, 2019 | 24.19 | 24.41 | 24.00 | 24.37 | 514,522 | +0.23(+0.95%) |
Dec 06, 2019 | 23.99 | 24.31 | 23.99 | 24.15 | 491,190 | +0.20(+0.85%) |
Dec 05, 2019 | 23.95 | 24.19 | 23.82 | 23.94 | 293,395 | +0.18(+0.76%) |
Dec 04, 2019 | 23.64 | 23.93 | 23.55 | 23.76 | 389,765 | +0.26(+1.11%) |
Dec 03, 2019 | 24.12 | 24.29 | 23.47 | 23.50 | 967,860 | -0.64(-2.64%) |
Dec 02, 2019 | 24.03 | 24.23 | 23.74 | 24.14 | 514,736 | +0.12(+0.51%) |
Nov 29, 2019 | 24.20 | 24.42 | 23.97 | 24.01 | 229,645 | -0.15(-0.61%) |
Nov 27, 2019 | 23.86 | 24.30 | 23.86 | 24.16 | 630,028 | +0.31(+1.30%) |
Nov 26, 2019 | 23.96 | 24.36 | 23.62 | 23.85 | 1,272,016 | +0.10(+0.41%) |
Nov 25, 2019 | 23.51 | 23.99 | 23.51 | 23.75 | 389,198 | +0.36(+1.54%) |
Nov 22, 2019 | 23.64 | 23.73 | 23.32 | 23.39 | 639,439 | -0.11(-0.45%) |
Nov 21, 2019 | 23.73 | 23.83 | 23.45 | 23.50 | 257,172 | -0.32(-1.34%) |
Nov 20, 2019 | 23.84 | 24.05 | 23.63 | 23.82 | 404,144 | +0.01(+0.03%) |
Nov 19, 2019 | 24.02 | 24.07 | 23.76 | 23.81 | 279,925 | +0.09(+0.38%) |
Nov 18, 2019 | 23.48 | 23.94 | 23.48 | 23.72 | 302,766 | +0.21(+0.90%) |
Nov 15, 2019 | 23.55 | 23.71 | 23.43 | 23.51 | 254,944 | +0.01(+0.03%) |
Nov 14, 2019 | 23.32 | 23.55 | 23.27 | 23.50 | 245,890 | +0.14(+0.60%) |
Nov 13, 2019 | 23.52 | 23.80 | 23.34 | 23.36 | 306,934 | -0.28(-1.18%) |
Nov 12, 2019 | 24.23 | 24.62 | 23.59 | 23.64 | 712,907 | -0.50(-2.07%) |
Nov 11, 2019 | 23.93 | 24.24 | 23.93 | 24.14 | 1,033,020 | +0.20(+0.85%) |
Nov 08, 2019 | 24.15 | 24.39 | 23.83 | 23.93 | 573,564 | -0.11(-0.44%) |
Nov 07, 2019 | 24.23 | 24.40 | 23.98 | 24.04 | 499,205 | -0.15(-0.61%) |
Nov 06, 2019 | 24.37 | 24.54 | 24.14 | 24.19 | 278,413 | -0.11(-0.47%) |
Nov 05, 2019 | 24.33 | 24.46 | 24.04 | 24.30 | 279,307 | +0.00(+0.00%) |
Nov 04, 2019 | 24.88 | 25.03 | 24.28 | 24.30 | 482,055 | -0.34(-1.36%) |
Nov 01, 2019 | 24.55 | 24.88 | 24.44 | 24.64 | 308,597 | +0.20(+0.84%) |
Oct 31, 2019 | 24.55 | 25.54 | 24.04 | 24.43 | 684,592 | +0.04(+0.17%) |
Oct 30, 2019 | 24.24 | 24.39 | 23.97 | 24.39 | 359,742 | +0.25(+1.02%) |
Oct 29, 2019 | 24.03 | 24.33 | 23.98 | 24.15 | 287,396 | +0.12(+0.51%) |
Oct 28, 2019 | 23.89 | 24.12 | 23.81 | 24.02 | 273,010 | +0.17(+0.72%) |
Oct 25, 2019 | 24.28 | 24.30 | 23.74 | 23.85 | 242,234 | -0.47(-1.92%) |
Oct 24, 2019 | 24.37 | 24.49 | 24.15 | 24.32 | 313,254 | +0.00(+0.00%) |
Oct 23, 2019 | 24.01 | 24.33 | 23.87 | 24.32 | 283,604 | +0.38(+1.61%) |
Oct 22, 2019 | 23.97 | 24.08 | 23.78 | 23.93 | 239,908 | -0.03(-0.14%) |
Oct 21, 2019 | 23.70 | 23.98 | 23.70 | 23.97 | 213,002 | +0.27(+1.14%) |
Oct 18, 2019 | 23.26 | 23.80 | 23.22 | 23.70 | 232,945 | +0.34(+1.47%) |
Oct 17, 2019 | 23.21 | 23.50 | 23.21 | 23.35 | 250,899 | +0.20(+0.85%) |
Oct 16, 2019 | 23.06 | 23.16 | 22.80 | 23.16 | 375,697 | +0.06(+0.25%) |
Oct 15, 2019 | 23.18 | 23.25 | 22.99 | 23.10 | 247,348 | -0.07(-0.32%) |
Oct 14, 2019 | 23.52 | 23.52 | 23.12 | 23.17 | 234,313 | -0.35(-1.50%) |
Oct 11, 2019 | 23.77 | 23.88 | 23.48 | 23.52 | 512,944 | -0.09(-0.38%) |
Oct 10, 2019 | 23.48 | 23.83 | 23.38 | 23.61 | 513,719 | +0.11(+0.45%) |
Oct 09, 2019 | 23.64 | 23.74 | 23.45 | 23.51 | 250,275 | +0.03(+0.14%) |
Oct 08, 2019 | 23.35 | 23.51 | 23.26 | 23.47 | 1,576,414 | +0.02(+0.07%) |
Oct 07, 2019 | 23.31 | 23.64 | 23.31 | 23.46 | 605,987 | +0.11(+0.46%) |
Oct 04, 2019 | 23.34 | 23.47 | 23.19 | 23.35 | 391,338 | +0.10(+0.42%) |
Oct 03, 2019 | 23.20 | 23.39 | 23.10 | 23.25 | 254,460 | +0.05(+0.21%) |
Oct 02, 2019 | 23.35 | 23.52 | 22.96 | 23.20 | 403,009 | -0.18(-0.75%) |
Oct 01, 2019 | 23.57 | 23.78 | 23.27 | 23.38 | 360,104 | -0.19(-0.82%) |
Sep 30, 2019 | 23.64 | 23.83 | 23.54 | 23.57 | 428,842 | +0.04(+0.17%) |
Sep 27, 2019 | 24.18 | 24.25 | 23.53 | 23.53 | 487,056 | -0.51(-2.12%) |
Sep 26, 2019 | 23.54 | 24.19 | 23.36 | 24.04 | 588,676 | +0.44(+1.88%) |
Sep 25, 2019 | 23.32 | 23.64 | 23.26 | 23.60 | 609,530 | +0.28(+1.18%) |
Sep 24, 2019 | 23.75 | 23.77 | 23.22 | 23.32 | 347,755 | -0.25(-1.06%) |
Sep 23, 2019 | 23.49 | 23.65 | 23.13 | 23.57 | 270,543 | +0.13(+0.55%) |
Sep 20, 2019 | 23.65 | 23.82 | 23.44 | 23.45 | 1,082,924 | -0.19(-0.79%) |
Sep 19, 2019 | 23.33 | 23.89 | 23.29 | 23.63 | 315,528 | +0.36(+1.56%) |
Sep 18, 2019 | 23.34 | 23.64 | 23.23 | 23.27 | 358,803 | +0.05(+0.21%) |
Sep 17, 2019 | 22.77 | 23.29 | 22.73 | 23.22 | 347,547 | +0.49(+2.13%) |
Sep 16, 2019 | 22.48 | 22.79 | 22.46 | 22.73 | 296,799 | +0.23(+1.04%) |
Sep 13, 2019 | 22.65 | 22.85 | 22.33 | 22.50 | 263,250 | -0.11(-0.47%) |
Sep 12, 2019 | 22.63 | 22.79 | 22.39 | 22.60 | 375,169 | +0.10(+0.43%) |
Sep 11, 2019 | 21.93 | 22.55 | 21.82 | 22.51 | 363,309 | +0.68(+3.11%) |
Sep 10, 2019 | 21.85 | 21.92 | 21.58 | 21.83 | 372,323 | -0.11(-0.48%) |
Sep 09, 2019 | 22.33 | 22.34 | 21.72 | 21.93 | 435,471 | -0.37(-1.67%) |
Sep 06, 2019 | 22.81 | 22.88 | 22.30 | 22.30 | 443,531 | -0.52(-2.27%) |
Sep 05, 2019 | 22.67 | 22.90 | 22.38 | 22.82 | 271,721 | +0.17(+0.75%) |
Sep 04, 2019 | 22.93 | 23.03 | 22.60 | 22.65 | 214,526 | -0.14(-0.60%) |
Sep 03, 2019 | 22.29 | 22.83 | 22.28 | 22.79 | 379,325 | +0.44(+1.99%) |
Aug 30, 2019 | 22.39 | 22.43 | 22.27 | 22.35 | 447,364 | +0.02(+0.07%) |
Aug 29, 2019 | 22.11 | 22.37 | 22.00 | 22.33 | 230,290 | +0.40(+1.84%) |
Aug 28, 2019 | 21.92 | 22.16 | 21.88 | 21.92 | 365,825 | -0.05(-0.22%) |
Aug 27, 2019 | 22.23 | 22.45 | 21.88 | 21.97 | 545,936 | -0.09(-0.40%) |
Aug 26, 2019 | 21.59 | 22.07 | 21.54 | 22.06 | 354,669 | +0.61(+2.83%) |
Aug 23, 2019 | 22.12 | 22.32 | 21.39 | 21.46 | 343,746 | -0.77(-3.46%) |
Aug 22, 2019 | 22.43 | 22.56 | 22.16 | 22.22 | 245,619 | -0.23(-1.01%) |
Aug 21, 2019 | 22.46 | 22.65 | 22.37 | 22.45 | 327,125 | +0.09(+0.40%) |
Aug 20, 2019 | 22.28 | 22.38 | 22.08 | 22.36 | 290,470 | +0.11(+0.47%) |
Aug 19, 2019 | 22.09 | 22.37 | 22.00 | 22.26 | 225,292 | +0.28(+1.29%) |
Aug 16, 2019 | 21.75 | 22.09 | 21.67 | 21.97 | 197,468 | +0.28(+1.27%) |
Aug 15, 2019 | 21.63 | 21.85 | 21.50 | 21.70 | 255,241 | +0.06(+0.30%) |
Aug 14, 2019 | 21.84 | 22.02 | 21.54 | 21.63 | 380,913 | -0.49(-2.23%) |
Aug 13, 2019 | 22.11 | 22.34 | 21.96 | 22.13 | 304,373 | -0.03(-0.15%) |
Aug 12, 2019 | 22.52 | 22.66 | 22.07 | 22.16 | 272,139 | -0.44(-1.93%) |
Aug 09, 2019 | 23.05 | 23.05 | 22.59 | 22.60 | 295,646 | -0.44(-1.93%) |
Aug 08, 2019 | 22.68 | 23.13 | 22.35 | 23.04 | 422,094 | +0.57(+2.56%) |
Aug 07, 2019 | 21.98 | 22.80 | 21.86 | 22.47 | 407,210 | +0.53(+2.40%) |
Aug 06, 2019 | 21.74 | 21.99 | 21.56 | 21.94 | 344,715 | +0.21(+0.97%) |
Aug 05, 2019 | 22.10 | 22.21 | 21.46 | 21.73 | 701,424 | -0.51(-2.29%) |
Aug 02, 2019 | 21.75 | 22.42 | 21.44 | 22.24 | 305,414 | +0.16(+0.73%) |
Aug 01, 2019 | 22.23 | 22.58 | 22.01 | 22.08 | 308,267 | -0.12(-0.55%) |
Jul 31, 2019 | 22.62 | 22.78 | 22.14 | 22.20 | 485,403 | -0.40(-1.79%) |
Jul 30, 2019 | 22.49 | 22.73 | 22.49 | 22.60 | 247,907 | +0.02(+0.07%) |
Jul 29, 2019 | 22.56 | 22.64 | 22.45 | 22.59 | 221,887 | +0.03(+0.14%) |
Jul 26, 2019 | 22.52 | 22.62 | 22.39 | 22.56 | 290,824 | +0.02(+0.11%) |
Jul 25, 2019 | 22.50 | 22.56 | 22.38 | 22.53 | 275,380 | +0.00(+0.00%) |
Jul 24, 2019 | 22.19 | 22.53 | 22.05 | 22.53 | 275,609 | +0.29(+1.31%) |
Jul 23, 2019 | 22.28 | 22.49 | 22.19 | 22.24 | 380,730 | -0.04(-0.18%) |
Jul 22, 2019 | 22.26 | 22.46 | 22.14 | 22.28 | 237,302 | +0.02(+0.07%) |
Jul 19, 2019 | 22.53 | 22.71 | 22.24 | 22.26 | 273,884 | -0.24(-1.08%) |
Jul 18, 2019 | 22.50 | 22.65 | 22.27 | 22.51 | 258,860 | -0.04(-0.18%) |
Jul 17, 2019 | 22.68 | 22.73 | 22.38 | 22.55 | 238,858 | -0.15(-0.64%) |
Jul 16, 2019 | 22.68 | 22.84 | 22.58 | 22.69 | 171,967 | +0.01(+0.04%) |
Jul 15, 2019 | 22.68 | 22.75 | 22.49 | 22.68 | 273,240 | +0.00(+0.00%) |
Jul 12, 2019 | 22.94 | 22.94 | 22.51 | 22.68 | 311,350 | -0.18(-0.78%) |
Jul 11, 2019 | 23.01 | 23.02 | 22.75 | 22.86 | 278,444 | -0.17(-0.74%) |
Jul 10, 2019 | 23.15 | 23.19 | 22.97 | 23.03 | 270,461 | +0.02(+0.07%) |
Jul 09, 2019 | 22.94 | 23.02 | 22.77 | 23.02 | 317,909 | +0.06(+0.25%) |
Jul 08, 2019 | 22.92 | 23.00 | 22.79 | 22.96 | 321,007 | +0.03(+0.14%) |
Jul 05, 2019 | 22.65 | 22.94 | 22.44 | 22.93 | 303,189 | +0.27(+1.18%) |
Jul 03, 2019 | 22.51 | 22.78 | 22.37 | 22.66 | 176,695 | +0.21(+0.92%) |
Jul 02, 2019 | 22.22 | 22.53 | 22.19 | 22.45 | 482,988 | +0.28(+1.26%) |
Jul 01, 2019 | 22.58 | 22.80 | 22.01 | 22.17 | 642,093 | -0.34(-1.53%) |
Jun 28, 2019 | 21.72 | 22.54 | 21.72 | 22.52 | 1,256,798 | +0.86(+3.95%) |
Jun 27, 2019 | 21.56 | 21.82 | 21.48 | 21.66 | 410,414 | +0.22(+1.01%) |
Jun 26, 2019 | 22.09 | 22.10 | 21.45 | 21.45 | 397,716 | -0.59(-2.68%) |
Jun 25, 2019 | 22.13 | 22.22 | 21.95 | 22.04 | 318,005 | -0.01(-0.04%) |
Jun 24, 2019 | 22.05 | 22.14 | 21.78 | 22.05 | 331,042 | +0.05(+0.22%) |
Jun 21, 2019 | 22.13 | 22.16 | 21.90 | 22.00 | 709,803 | -0.14(-0.65%) |
Jun 20, 2019 | 22.11 | 22.17 | 21.94 | 22.14 | 289,914 | +0.09(+0.40%) |
Jun 19, 2019 | 21.63 | 22.05 | 21.54 | 22.05 | 338,298 | +0.39(+1.81%) |
Jun 18, 2019 | 21.65 | 21.86 | 21.46 | 21.66 | 282,278 | +0.17(+0.78%) |
Jun 17, 2019 | 21.60 | 21.69 | 21.42 | 21.50 | 459,604 | -0.07(-0.33%) |
Jun 14, 2019 | 21.80 | 21.87 | 21.46 | 21.57 | 304,344 | -0.26(-1.17%) |
Jun 13, 2019 | 21.36 | 21.98 | 21.27 | 21.82 | 500,934 | +0.58(+2.71%) |
Jun 12, 2019 | 21.19 | 21.48 | 21.17 | 21.25 | 293,806 | +0.09(+0.42%) |
Jun 11, 2019 | 21.15 | 21.27 | 21.04 | 21.16 | 309,730 | +0.10(+0.49%) |
Jun 10, 2019 | 20.95 | 21.16 | 20.91 | 21.06 | 293,038 | +0.10(+0.46%) |
Jun 07, 2019 | 20.85 | 21.04 | 20.78 | 20.96 | 488,553 | +0.13(+0.61%) |
Jun 06, 2019 | 20.78 | 20.83 | 20.52 | 20.83 | 460,834 | +0.02(+0.12%) |
Jun 05, 2019 | 20.58 | 20.90 | 20.58 | 20.81 | 521,688 | +0.29(+1.40%) |
Jun 04, 2019 | 20.82 | 20.91 | 20.27 | 20.52 | 688,564 | -0.23(-1.12%) |