Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.92 | 12.92 | 11.72 | 12.35 | 578,551 | -0.65(-5.03%) |
May 28, 2020 | 11.92 | 13.12 | 11.68 | 13.00 | 715,225 | +1.15(+9.67%) |
May 27, 2020 | 12.16 | 12.46 | 11.64 | 11.85 | 1,065,976 | -0.08(-0.69%) |
May 26, 2020 | 12.89 | 12.98 | 11.92 | 11.94 | 658,707 | -0.47(-3.77%) |
May 22, 2020 | 12.98 | 12.98 | 12.15 | 12.40 | 367,926 | -0.51(-3.93%) |
May 21, 2020 | 13.10 | 13.24 | 12.75 | 12.91 | 328,076 | -0.20(-1.49%) |
May 20, 2020 | 12.72 | 13.12 | 12.53 | 13.11 | 453,587 | +0.64(+5.16%) |
May 19, 2020 | 13.45 | 13.78 | 12.41 | 12.46 | 552,087 | -1.07(-7.92%) |
May 18, 2020 | 13.62 | 14.13 | 13.35 | 13.54 | 505,429 | +0.42(+3.20%) |
May 15, 2020 | 12.21 | 13.26 | 12.13 | 13.12 | 554,863 | +0.82(+6.66%) |
May 14, 2020 | 12.43 | 12.63 | 12.02 | 12.30 | 538,141 | -0.44(-3.45%) |
May 13, 2020 | 13.06 | 13.37 | 12.27 | 12.74 | 958,853 | -0.76(-5.64%) |
May 12, 2020 | 14.55 | 14.67 | 13.49 | 13.50 | 524,536 | -0.94(-6.49%) |
May 11, 2020 | 14.25 | 14.72 | 13.94 | 14.43 | 448,506 | +0.22(+1.58%) |
May 08, 2020 | 14.60 | 15.87 | 13.40 | 14.21 | 809,274 | -0.44(-3.00%) |
May 07, 2020 | 14.16 | 14.81 | 14.00 | 14.65 | 748,619 | +0.92(+6.68%) |
May 06, 2020 | 14.29 | 14.29 | 13.46 | 13.73 | 907,531 | -0.21(-1.54%) |
May 05, 2020 | 14.44 | 14.62 | 13.90 | 13.95 | 952,800 | +0.11(+0.78%) |
May 04, 2020 | 13.68 | 13.99 | 13.35 | 13.84 | 736,854 | +0.08(+0.57%) |
May 01, 2020 | 14.89 | 15.00 | 13.65 | 13.76 | 611,570 | -1.54(-10.07%) |
Apr 30, 2020 | 15.33 | 15.77 | 14.88 | 15.30 | 1,316,472 | -0.27(-1.75%) |
Apr 29, 2020 | 16.53 | 16.53 | 14.55 | 15.57 | 1,232,793 | -0.48(-2.98%) |
Apr 28, 2020 | 17.40 | 17.47 | 15.92 | 16.05 | 726,468 | -0.98(-5.78%) |
Apr 27, 2020 | 16.24 | 17.46 | 15.67 | 17.04 | 732,315 | +1.04(+6.52%) |
Apr 24, 2020 | 16.60 | 17.01 | 15.53 | 15.99 | 512,615 | -0.76(-4.54%) |
Apr 23, 2020 | 15.50 | 16.95 | 15.50 | 16.75 | 521,037 | +1.39(+9.08%) |
Apr 22, 2020 | 15.22 | 15.84 | 14.91 | 15.36 | 495,687 | +0.41(+2.74%) |
Apr 21, 2020 | 14.74 | 15.22 | 14.36 | 14.95 | 384,068 | -0.18(-1.16%) |
Apr 20, 2020 | 15.01 | 15.53 | 14.60 | 15.13 | 554,399 | +0.01(+0.06%) |
Apr 17, 2020 | 14.08 | 15.22 | 13.44 | 15.12 | 903,512 | +1.62(+11.99%) |
Apr 16, 2020 | 12.66 | 13.64 | 12.19 | 13.50 | 1,220,288 | +0.76(+5.97%) |
Apr 15, 2020 | 12.98 | 13.89 | 12.69 | 12.74 | 1,479,665 | -0.05(-0.38%) |
Apr 14, 2020 | 13.16 | 13.53 | 12.53 | 12.78 | 499,012 | -0.02(-0.15%) |
Apr 13, 2020 | 13.04 | 13.15 | 12.70 | 12.80 | 286,451 | -0.09(-0.68%) |
Apr 09, 2020 | 12.54 | 13.33 | 12.49 | 12.89 | 427,504 | +0.60(+4.92%) |
Apr 08, 2020 | 12.09 | 12.41 | 11.70 | 12.29 | 478,638 | +0.36(+3.03%) |
Apr 07, 2020 | 13.13 | 13.42 | 11.81 | 11.93 | 420,056 | -0.80(-6.28%) |
Apr 06, 2020 | 12.19 | 12.83 | 12.13 | 12.73 | 527,657 | +1.12(+9.66%) |
Apr 03, 2020 | 12.06 | 12.44 | 11.31 | 11.60 | 419,198 | -0.61(-5.03%) |
Apr 02, 2020 | 11.27 | 12.51 | 11.27 | 12.22 | 616,449 | +0.66(+5.74%) |
Apr 01, 2020 | 12.20 | 12.49 | 11.53 | 11.56 | 481,269 | -1.12(-8.85%) |
Mar 31, 2020 | 12.89 | 13.34 | 12.34 | 12.68 | 494,817 | -0.11(-0.84%) |
Mar 30, 2020 | 12.69 | 13.26 | 12.50 | 12.78 | 402,494 | -0.05(-0.38%) |
Mar 27, 2020 | 13.59 | 13.89 | 12.65 | 12.83 | 513,436 | -1.23(-8.74%) |
Mar 26, 2020 | 13.68 | 15.28 | 13.17 | 14.06 | 563,786 | +0.43(+3.15%) |
Mar 25, 2020 | 12.86 | 13.85 | 12.37 | 13.63 | 666,784 | +0.74(+5.75%) |
Mar 24, 2020 | 11.97 | 12.95 | 11.71 | 12.89 | 609,316 | +1.50(+13.18%) |
Mar 23, 2020 | 12.29 | 12.42 | 10.99 | 11.39 | 547,291 | -0.68(-5.65%) |
Mar 20, 2020 | 13.28 | 13.66 | 11.47 | 12.07 | 847,933 | -1.02(-7.82%) |
Mar 19, 2020 | 11.34 | 13.46 | 10.97 | 13.10 | 788,013 | +1.50(+12.95%) |
Mar 18, 2020 | 10.81 | 12.59 | 10.34 | 11.60 | 806,282 | -0.02(-0.17%) |
Mar 17, 2020 | 10.63 | 12.17 | 10.18 | 11.61 | 1,277,788 | +1.55(+15.41%) |
Mar 16, 2020 | 14.10 | 14.60 | 10.06 | 10.06 | 1,234,488 | -5.31(-34.56%) |
Mar 13, 2020 | 16.36 | 17.11 | 14.18 | 15.38 | 912,330 | -0.37(-2.35%) |
Mar 12, 2020 | 14.64 | 16.32 | 13.84 | 15.75 | 1,011,914 | +0.09(+0.56%) |
Mar 11, 2020 | 15.83 | 16.24 | 15.43 | 15.66 | 782,814 | -0.69(-4.23%) |
Mar 10, 2020 | 15.42 | 16.36 | 14.51 | 16.35 | 736,496 | +1.29(+8.54%) |
Mar 09, 2020 | 15.84 | 16.19 | 14.92 | 15.07 | 709,229 | -1.98(-11.61%) |
Mar 06, 2020 | 18.08 | 18.68 | 16.78 | 17.05 | 527,176 | -1.62(-8.67%) |
Mar 05, 2020 | 19.51 | 19.86 | 18.41 | 18.67 | 574,767 | -1.36(-6.77%) |
Mar 04, 2020 | 19.40 | 20.04 | 19.27 | 20.02 | 433,792 | +0.90(+4.69%) |
Mar 03, 2020 | 19.74 | 19.87 | 19.02 | 19.12 | 572,248 | -0.62(-3.16%) |
Mar 02, 2020 | 20.59 | 20.74 | 18.76 | 19.75 | 885,142 | -0.79(-3.85%) |
Feb 28, 2020 | 18.30 | 20.55 | 18.30 | 20.54 | 945,247 | +1.30(+6.74%) |
Feb 27, 2020 | 17.60 | 20.63 | 16.33 | 19.24 | 1,275,717 | +1.81(+10.41%) |
Feb 26, 2020 | 17.50 | 17.77 | 16.85 | 17.43 | 669,413 | -0.03(-0.17%) |
Feb 25, 2020 | 18.42 | 18.63 | 17.12 | 17.46 | 783,333 | -1.14(-6.14%) |
Feb 24, 2020 | 18.33 | 18.85 | 17.09 | 18.60 | 650,527 | -0.28(-1.50%) |
Feb 21, 2020 | 19.44 | 19.56 | 18.75 | 18.88 | 297,068 | -0.59(-3.01%) |
Feb 20, 2020 | 19.26 | 19.65 | 18.61 | 19.46 | 381,121 | +0.08(+0.40%) |
Feb 19, 2020 | 19.50 | 19.57 | 19.07 | 19.39 | 327,648 | -0.05(-0.25%) |
Feb 18, 2020 | 19.44 | 19.83 | 19.26 | 19.44 | 258,021 | -0.04(-0.20%) |
Feb 14, 2020 | 19.28 | 19.76 | 19.03 | 19.47 | 289,070 | +0.20(+1.06%) |
Feb 13, 2020 | 19.62 | 19.62 | 19.05 | 19.27 | 452,719 | -0.38(-1.94%) |
Feb 12, 2020 | 18.66 | 19.82 | 18.45 | 19.65 | 543,148 | +1.18(+6.42%) |
Feb 11, 2020 | 19.15 | 19.24 | 18.38 | 18.47 | 371,970 | -0.57(-3.00%) |
Feb 10, 2020 | 18.60 | 19.11 | 18.27 | 19.04 | 402,972 | +0.42(+2.25%) |
Feb 07, 2020 | 18.79 | 19.04 | 18.12 | 18.62 | 470,470 | -0.25(-1.34%) |
Feb 06, 2020 | 19.76 | 19.86 | 18.85 | 18.87 | 461,537 | -0.78(-3.97%) |
Feb 05, 2020 | 18.83 | 20.26 | 18.83 | 19.65 | 801,250 | +0.71(+3.76%) |
Feb 04, 2020 | 19.67 | 20.21 | 18.68 | 18.94 | 714,333 | -0.41(-2.12%) |
Feb 03, 2020 | 17.18 | 20.35 | 17.08 | 19.35 | 1,543,691 | +2.22(+12.98%) |
Jan 31, 2020 | 17.36 | 17.38 | 16.93 | 17.12 | 491,081 | -0.31(-1.79%) |
Jan 30, 2020 | 18.15 | 18.27 | 17.20 | 17.44 | 478,983 | -0.93(-5.04%) |
Jan 29, 2020 | 18.87 | 19.02 | 18.34 | 18.36 | 445,353 | -0.59(-3.09%) |
Jan 28, 2020 | 18.23 | 19.38 | 18.00 | 18.95 | 611,876 | +0.85(+4.69%) |
Jan 27, 2020 | 17.97 | 18.40 | 17.97 | 18.10 | 302,634 | -0.28(-1.54%) |
Jan 24, 2020 | 18.48 | 18.60 | 17.85 | 18.38 | 586,754 | -0.06(-0.32%) |
Jan 23, 2020 | 18.54 | 18.64 | 18.08 | 18.44 | 648,566 | -0.19(-0.99%) |
Jan 22, 2020 | 19.06 | 19.28 | 18.59 | 18.63 | 281,949 | -0.39(-2.05%) |
Jan 21, 2020 | 19.02 | 19.46 | 18.88 | 19.02 | 505,552 | -0.15(-0.76%) |
Jan 17, 2020 | 19.40 | 19.46 | 18.97 | 19.16 | 462,882 | -0.10(-0.51%) |
Jan 16, 2020 | 20.67 | 20.68 | 19.07 | 19.26 | 628,281 | -1.23(-6.00%) |
Jan 15, 2020 | 19.56 | 20.69 | 19.33 | 20.49 | 589,994 | +0.90(+4.58%) |
Jan 14, 2020 | 18.00 | 19.69 | 17.94 | 19.59 | 944,600 | +1.69(+9.42%) |
Jan 13, 2020 | 19.07 | 19.09 | 17.78 | 17.90 | 616,200 | -1.04(-5.51%) |
Jan 10, 2020 | 20.08 | 20.25 | 18.93 | 18.95 | 647,460 | -1.03(-5.17%) |
Jan 09, 2020 | 19.60 | 20.00 | 19.42 | 19.98 | 499,518 | +0.67(+3.48%) |
Jan 08, 2020 | 18.69 | 19.46 | 18.63 | 19.31 | 437,891 | +0.52(+2.75%) |
Jan 07, 2020 | 19.09 | 19.28 | 18.52 | 18.79 | 417,574 | -0.33(-1.73%) |
Jan 06, 2020 | 18.59 | 19.28 | 17.96 | 19.12 | 522,333 | +0.36(+1.92%) |
Jan 03, 2020 | 18.66 | 19.15 | 18.34 | 18.76 | 489,440 | -0.23(-1.23%) |
Jan 02, 2020 | 19.81 | 19.87 | 18.78 | 19.00 | 623,790 | -0.66(-3.37%) |
Dec 31, 2019 | 19.60 | 19.73 | 19.03 | 19.66 | 736,468 | -0.01(-0.05%) |
Dec 30, 2019 | 20.43 | 20.55 | 19.62 | 19.67 | 455,146 | -0.79(-3.86%) |
Dec 27, 2019 | 20.48 | 20.74 | 20.06 | 20.46 | 539,994 | -0.08(-0.38%) |
Dec 26, 2019 | 21.21 | 21.21 | 20.46 | 20.54 | 408,285 | -0.53(-2.50%) |
Dec 24, 2019 | 20.76 | 21.14 | 20.17 | 21.06 | 340,239 | +0.29(+1.41%) |
Dec 23, 2019 | 20.63 | 21.02 | 20.36 | 20.77 | 483,120 | -0.03(-0.14%) |
Dec 20, 2019 | 21.61 | 21.79 | 20.60 | 20.80 | 1,760,982 | -0.80(-3.70%) |
Dec 19, 2019 | 21.00 | 21.68 | 20.79 | 21.60 | 349,589 | +0.67(+3.22%) |
Dec 18, 2019 | 20.71 | 21.02 | 20.04 | 20.93 | 860,362 | +0.20(+0.99%) |
Dec 17, 2019 | 22.03 | 22.16 | 20.40 | 20.72 | 799,540 | -1.28(-5.81%) |
Dec 16, 2019 | 21.92 | 22.62 | 21.79 | 22.00 | 401,909 | +0.18(+0.80%) |
Dec 13, 2019 | 21.91 | 22.37 | 21.71 | 21.82 | 263,127 | -0.02(-0.09%) |
Dec 12, 2019 | 21.50 | 22.21 | 21.50 | 21.84 | 414,591 | +0.33(+1.54%) |
Dec 11, 2019 | 22.64 | 22.64 | 21.42 | 21.51 | 473,203 | -1.03(-4.58%) |
Dec 10, 2019 | 21.86 | 22.62 | 21.59 | 22.55 | 729,937 | +0.70(+3.21%) |
Dec 09, 2019 | 21.43 | 22.31 | 21.25 | 21.84 | 553,897 | +0.48(+2.24%) |
Dec 06, 2019 | 21.39 | 21.54 | 21.04 | 21.37 | 532,611 | +0.22(+1.06%) |
Dec 05, 2019 | 21.22 | 21.42 | 21.01 | 21.14 | 402,941 | -0.04(-0.18%) |
Dec 04, 2019 | 21.43 | 21.52 | 20.59 | 21.18 | 720,682 | -0.14(-0.64%) |
Dec 03, 2019 | 20.95 | 21.48 | 20.76 | 21.32 | 1,083,608 | +0.10(+0.46%) |
Dec 02, 2019 | 21.72 | 22.19 | 20.89 | 21.22 | 536,942 | -0.62(-2.86%) |
Nov 29, 2019 | 22.70 | 22.73 | 21.84 | 21.84 | 294,095 | -1.06(-4.64%) |
Nov 27, 2019 | 22.49 | 23.09 | 22.40 | 22.91 | 301,375 | +0.51(+2.26%) |
Nov 26, 2019 | 22.41 | 23.15 | 22.25 | 22.40 | 306,605 | +0.06(+0.26%) |
Nov 25, 2019 | 23.00 | 23.29 | 22.26 | 22.34 | 518,376 | -0.48(-2.09%) |
Nov 22, 2019 | 22.88 | 23.13 | 22.57 | 22.82 | 212,060 | -0.01(-0.04%) |
Nov 21, 2019 | 23.14 | 23.29 | 22.46 | 22.83 | 434,859 | -0.28(-1.22%) |
Nov 20, 2019 | 23.78 | 23.89 | 22.78 | 23.11 | 521,700 | -0.87(-3.62%) |
Nov 19, 2019 | 24.23 | 24.46 | 23.67 | 23.98 | 520,485 | -0.11(-0.45%) |
Nov 18, 2019 | 23.29 | 24.14 | 23.16 | 24.09 | 303,003 | +0.69(+2.94%) |
Nov 15, 2019 | 23.35 | 23.62 | 22.71 | 23.40 | 497,029 | +0.28(+1.20%) |
Nov 14, 2019 | 23.35 | 24.05 | 23.08 | 23.12 | 370,038 | -0.23(-1.00%) |
Nov 13, 2019 | 24.16 | 24.18 | 23.08 | 23.36 | 548,489 | -1.17(-4.75%) |
Nov 12, 2019 | 24.51 | 24.80 | 24.13 | 24.52 | 407,835 | -0.00(-0.02%) |
Nov 11, 2019 | 24.23 | 24.77 | 23.79 | 24.53 | 848,791 | +0.29(+1.21%) |
Nov 08, 2019 | 23.21 | 24.46 | 22.98 | 24.23 | 656,176 | +0.84(+3.58%) |
Nov 07, 2019 | 23.03 | 23.82 | 22.81 | 23.39 | 1,330,875 | +0.65(+2.87%) |
Nov 06, 2019 | 24.38 | 24.38 | 21.65 | 22.74 | 1,980,565 | -4.66(-17.01%) |
Nov 05, 2019 | 27.38 | 27.72 | 26.51 | 27.40 | 500,021 | -0.17(-0.60%) |
Nov 04, 2019 | 28.95 | 29.15 | 27.53 | 27.57 | 467,376 | -1.38(-4.78%) |
Nov 01, 2019 | 27.93 | 28.98 | 27.92 | 28.95 | 369,874 | +1.22(+4.40%) |
Oct 31, 2019 | 27.85 | 28.25 | 26.90 | 27.73 | 482,415 | -0.26(-0.94%) |
Oct 30, 2019 | 28.37 | 28.68 | 27.73 | 28.00 | 549,791 | -0.44(-1.54%) |
Oct 29, 2019 | 28.06 | 28.56 | 27.71 | 28.44 | 462,838 | +0.42(+1.50%) |
Oct 28, 2019 | 27.56 | 28.37 | 27.37 | 28.02 | 460,243 | +0.63(+2.31%) |
Oct 25, 2019 | 26.42 | 27.53 | 26.38 | 27.38 | 561,016 | +0.81(+3.05%) |
Oct 24, 2019 | 26.50 | 27.05 | 26.22 | 26.57 | 507,250 | -0.08(-0.29%) |
Oct 23, 2019 | 26.45 | 27.27 | 26.24 | 26.65 | 528,045 | +0.20(+0.74%) |
Oct 22, 2019 | 26.90 | 27.21 | 26.33 | 26.46 | 516,160 | -0.20(-0.73%) |
Oct 21, 2019 | 27.00 | 27.42 | 26.52 | 26.65 | 1,236,960 | +0.02(+0.07%) |
Oct 18, 2019 | 26.59 | 27.06 | 26.21 | 26.63 | 575,885 | -0.29(-1.09%) |
Oct 17, 2019 | 26.50 | 27.15 | 26.45 | 26.93 | 712,687 | +0.54(+2.05%) |
Oct 16, 2019 | 25.42 | 26.52 | 25.36 | 26.38 | 691,975 | +0.94(+3.70%) |
Oct 15, 2019 | 24.44 | 25.59 | 24.43 | 25.44 | 444,500 | +1.01(+4.15%) |
Oct 14, 2019 | 23.86 | 24.95 | 23.82 | 24.43 | 302,144 | +0.51(+2.12%) |
Oct 11, 2019 | 23.91 | 24.53 | 23.52 | 23.92 | 426,171 | +0.18(+0.74%) |
Oct 10, 2019 | 23.21 | 23.81 | 23.19 | 23.75 | 331,108 | +0.62(+2.70%) |
Oct 09, 2019 | 23.23 | 23.41 | 22.80 | 23.12 | 262,693 | +0.15(+0.64%) |
Oct 08, 2019 | 22.77 | 23.70 | 22.45 | 22.98 | 695,994 | -0.15(-0.63%) |
Oct 07, 2019 | 24.38 | 24.70 | 22.61 | 23.12 | 2,184,147 | -1.99(-7.92%) |
Oct 04, 2019 | 25.36 | 26.00 | 24.62 | 25.11 | 446,987 | -0.33(-1.30%) |
Oct 03, 2019 | 24.77 | 25.50 | 24.57 | 25.44 | 311,843 | +0.63(+2.56%) |
Oct 02, 2019 | 23.81 | 25.11 | 23.78 | 24.81 | 513,658 | +0.77(+3.20%) |
Oct 01, 2019 | 25.43 | 26.07 | 23.89 | 24.04 | 515,377 | -1.07(-4.27%) |
Sep 30, 2019 | 25.40 | 25.59 | 24.80 | 25.11 | 326,179 | -0.25(-1.00%) |
Sep 27, 2019 | 25.40 | 26.37 | 25.10 | 25.36 | 385,666 | -0.04(-0.15%) |
Sep 26, 2019 | 26.71 | 27.21 | 25.36 | 25.40 | 463,779 | -1.35(-5.05%) |
Sep 25, 2019 | 26.33 | 27.02 | 25.72 | 26.75 | 457,468 | +0.48(+1.84%) |
Sep 24, 2019 | 26.85 | 27.18 | 26.14 | 26.27 | 589,311 | -0.55(-2.04%) |
Sep 23, 2019 | 27.57 | 28.32 | 26.77 | 26.82 | 527,407 | -0.95(-3.41%) |
Sep 20, 2019 | 28.17 | 28.60 | 27.06 | 27.76 | 1,782,516 | -0.38(-1.35%) |
Sep 19, 2019 | 27.79 | 28.62 | 27.43 | 28.14 | 454,517 | +0.23(+0.84%) |
Sep 18, 2019 | 28.21 | 28.54 | 27.76 | 27.91 | 611,790 | -0.48(-1.68%) |
Sep 17, 2019 | 28.31 | 29.23 | 28.22 | 28.39 | 1,022,410 | +0.09(+0.31%) |
Sep 16, 2019 | 27.55 | 28.66 | 27.41 | 28.30 | 745,916 | +0.66(+2.40%) |
Sep 13, 2019 | 28.28 | 28.94 | 27.22 | 27.64 | 931,198 | -0.25(-0.91%) |
Sep 12, 2019 | 27.54 | 28.71 | 26.61 | 27.89 | 1,343,211 | +0.49(+1.78%) |
Sep 11, 2019 | 26.47 | 27.56 | 26.47 | 27.40 | 625,418 | +0.85(+3.20%) |
Sep 10, 2019 | 26.78 | 27.10 | 26.10 | 26.55 | 724,545 | -0.43(-1.59%) |
Sep 09, 2019 | 27.24 | 27.24 | 26.47 | 26.98 | 527,311 | -0.04(-0.14%) |
Sep 06, 2019 | 27.27 | 27.65 | 26.72 | 27.02 | 716,677 | -0.04(-0.14%) |
Sep 05, 2019 | 27.25 | 27.31 | 26.50 | 27.06 | 653,003 | +0.05(+0.18%) |
Sep 04, 2019 | 28.04 | 28.23 | 26.41 | 27.01 | 1,077,134 | -0.83(-2.98%) |
Sep 03, 2019 | 27.79 | 28.39 | 27.13 | 27.84 | 827,317 | +0.24(+0.88%) |
Aug 30, 2019 | 26.23 | 28.06 | 25.94 | 27.60 | 1,127,364 | +1.76(+6.79%) |
Aug 29, 2019 | 25.24 | 26.22 | 24.87 | 25.84 | 741,335 | +1.56(+6.43%) |
Aug 28, 2019 | 23.73 | 24.65 | 23.47 | 24.28 | 499,424 | +0.55(+2.30%) |
Aug 27, 2019 | 23.67 | 24.23 | 23.40 | 23.74 | 487,649 | +0.21(+0.91%) |
Aug 26, 2019 | 23.43 | 23.60 | 23.24 | 23.52 | 234,491 | +0.44(+1.90%) |
Aug 23, 2019 | 23.21 | 23.56 | 22.88 | 23.08 | 425,351 | -0.20(-0.84%) |
Aug 22, 2019 | 23.36 | 23.61 | 22.75 | 23.28 | 627,900 | +0.07(+0.29%) |
Aug 21, 2019 | 22.47 | 23.39 | 22.32 | 23.21 | 339,746 | +0.82(+3.66%) |
Aug 20, 2019 | 22.41 | 22.56 | 22.10 | 22.39 | 279,986 | -0.09(-0.39%) |
Aug 19, 2019 | 22.80 | 23.00 | 22.22 | 22.48 | 296,749 | -0.07(-0.30%) |
Aug 16, 2019 | 22.09 | 22.74 | 22.09 | 22.55 | 279,431 | +0.56(+2.53%) |
Aug 15, 2019 | 22.29 | 22.48 | 21.96 | 21.99 | 251,411 | -0.22(-1.01%) |
Aug 14, 2019 | 21.95 | 22.43 | 21.55 | 22.21 | 380,550 | -0.18(-0.78%) |
Aug 13, 2019 | 22.05 | 22.82 | 21.70 | 22.39 | 290,791 | +0.40(+1.82%) |
Aug 12, 2019 | 22.15 | 23.33 | 21.73 | 21.99 | 382,055 | -0.30(-1.36%) |
Aug 09, 2019 | 22.34 | 22.63 | 22.10 | 22.29 | 419,711 | -0.14(-0.61%) |
Aug 08, 2019 | 22.60 | 24.09 | 21.24 | 22.43 | 704,713 | -0.22(-0.99%) |
Aug 07, 2019 | 20.71 | 23.14 | 20.51 | 22.65 | 738,916 | +1.65(+7.85%) |
Aug 06, 2019 | 19.73 | 21.16 | 19.73 | 21.01 | 845,747 | +1.82(+9.51%) |
Aug 05, 2019 | 19.43 | 19.47 | 18.76 | 19.18 | 593,578 | -0.63(-3.20%) |
Aug 02, 2019 | 20.76 | 21.25 | 19.48 | 19.82 | 429,657 | -1.14(-5.44%) |
Aug 01, 2019 | 21.07 | 21.61 | 20.61 | 20.96 | 465,131 | +0.03(+0.14%) |
Jul 31, 2019 | 21.77 | 21.94 | 20.74 | 20.93 | 343,522 | -0.92(-4.20%) |
Jul 30, 2019 | 21.06 | 22.13 | 21.04 | 21.84 | 473,485 | +0.51(+2.38%) |
Jul 29, 2019 | 21.28 | 21.43 | 20.64 | 21.34 | 189,966 | +0.01(+0.05%) |
Jul 26, 2019 | 21.13 | 21.90 | 20.87 | 21.33 | 196,268 | +0.34(+1.63%) |
Jul 25, 2019 | 22.04 | 22.13 | 20.98 | 20.99 | 472,406 | -1.15(-5.20%) |
Jul 24, 2019 | 21.46 | 22.23 | 21.38 | 22.14 | 255,853 | +0.60(+2.81%) |
Jul 23, 2019 | 21.36 | 21.58 | 21.07 | 21.53 | 281,855 | +0.25(+1.19%) |
Jul 22, 2019 | 21.92 | 22.23 | 20.99 | 21.28 | 514,524 | -0.60(-2.76%) |
Jul 19, 2019 | 21.86 | 22.13 | 21.53 | 21.88 | 270,202 | +0.06(+0.27%) |
Jul 18, 2019 | 21.94 | 22.38 | 21.51 | 21.82 | 305,247 | -0.13(-0.58%) |
Jul 17, 2019 | 21.31 | 22.18 | 21.11 | 21.95 | 308,186 | +0.59(+2.74%) |
Jul 16, 2019 | 21.51 | 21.69 | 21.22 | 21.37 | 407,358 | -0.09(-0.41%) |
Jul 15, 2019 | 21.58 | 21.69 | 21.22 | 21.45 | 614,094 | -0.20(-0.90%) |
Jul 12, 2019 | 22.04 | 22.24 | 21.49 | 21.65 | 362,799 | -0.41(-1.86%) |
Jul 11, 2019 | 23.32 | 23.39 | 22.04 | 22.06 | 318,504 | -1.13(-4.88%) |
Jul 10, 2019 | 23.49 | 23.66 | 22.41 | 23.19 | 271,408 | -0.15(-0.63%) |
Jul 09, 2019 | 22.94 | 23.40 | 22.70 | 23.34 | 447,162 | +0.30(+1.31%) |
Jul 08, 2019 | 23.90 | 23.91 | 22.82 | 23.03 | 395,672 | -0.98(-4.06%) |
Jul 05, 2019 | 24.26 | 24.58 | 23.80 | 24.01 | 440,732 | -0.37(-1.52%) |
Jul 03, 2019 | 23.71 | 24.38 | 23.59 | 24.38 | 210,009 | +0.79(+3.35%) |
Jul 02, 2019 | 23.89 | 23.95 | 23.28 | 23.59 | 281,086 | -0.33(-1.39%) |
Jul 01, 2019 | 23.99 | 24.77 | 23.62 | 23.92 | 611,874 | +0.17(+0.70%) |
Jun 28, 2019 | 23.17 | 23.79 | 22.95 | 23.76 | 1,347,628 | +0.58(+2.48%) |
Jun 27, 2019 | 22.44 | 23.24 | 22.17 | 23.18 | 353,129 | +0.89(+3.98%) |
Jun 26, 2019 | 22.74 | 22.92 | 22.21 | 22.29 | 267,502 | -0.30(-1.34%) |
Jun 25, 2019 | 22.91 | 23.21 | 22.41 | 22.60 | 385,307 | -0.20(-0.90%) |
Jun 24, 2019 | 23.40 | 23.76 | 22.63 | 22.80 | 515,266 | -0.52(-2.22%) |
Jun 21, 2019 | 22.96 | 23.38 | 22.42 | 23.32 | 757,079 | +0.15(+0.63%) |
Jun 20, 2019 | 23.99 | 24.35 | 23.09 | 23.17 | 668,456 | -0.67(-2.82%) |
Jun 19, 2019 | 23.24 | 23.87 | 23.05 | 23.84 | 307,029 | +0.66(+2.86%) |
Jun 18, 2019 | 23.35 | 23.75 | 22.81 | 23.18 | 955,988 | +0.13(+0.55%) |
Jun 17, 2019 | 21.73 | 23.16 | 21.48 | 23.05 | 657,334 | +1.60(+7.45%) |
Jun 14, 2019 | 21.24 | 21.84 | 21.12 | 21.45 | 351,827 | +0.21(+1.01%) |
Jun 13, 2019 | 20.85 | 21.27 | 20.25 | 21.24 | 375,276 | +0.53(+2.54%) |
Jun 12, 2019 | 20.66 | 20.97 | 20.32 | 20.71 | 394,279 | +0.02(+0.09%) |
Jun 11, 2019 | 21.60 | 21.69 | 20.62 | 20.69 | 320,627 | -0.45(-2.12%) |
Jun 10, 2019 | 21.49 | 21.87 | 21.11 | 21.14 | 181,001 | -0.30(-1.41%) |
Jun 07, 2019 | 21.00 | 21.59 | 20.50 | 21.44 | 332,856 | +0.53(+2.52%) |
Jun 06, 2019 | 21.96 | 22.08 | 20.87 | 20.92 | 545,695 | -1.00(-4.58%) |
Jun 05, 2019 | 21.73 | 22.20 | 21.25 | 21.92 | 458,202 | +0.39(+1.81%) |
Jun 04, 2019 | 21.62 | 21.81 | 21.01 | 21.53 | 694,848 | +0.26(+1.24%) |