Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.23 | 18.33 | 17.97 | 18.24 | 29,424 | +0.14(+0.78%) |
Jun 29, 2020 | 17.88 | 18.17 | 17.52 | 18.09 | 32,307 | +0.24(+1.36%) |
Jun 26, 2020 | 18.55 | 18.55 | 17.69 | 17.85 | 34,171 | -0.77(-4.16%) |
Jun 25, 2020 | 18.61 | 19.16 | 18.47 | 18.63 | 31,248 | -0.29(-1.53%) |
Jun 24, 2020 | 19.14 | 19.34 | 18.41 | 18.92 | 126,571 | -0.66(-3.38%) |
Jun 23, 2020 | 19.81 | 20.12 | 19.27 | 19.58 | 83,617 | -0.12(-0.63%) |
Jun 22, 2020 | 19.67 | 19.89 | 19.38 | 19.70 | 46,293 | -0.09(-0.48%) |
Jun 19, 2020 | 20.06 | 20.20 | 19.64 | 19.80 | 50,411 | +0.04(+0.18%) |
Jun 18, 2020 | 19.87 | 20.16 | 19.34 | 19.76 | 42,548 | -0.06(-0.30%) |
Jun 17, 2020 | 19.93 | 20.54 | 19.76 | 19.82 | 72,294 | -0.24(-1.21%) |
Jun 16, 2020 | 20.54 | 20.64 | 19.93 | 20.06 | 55,432 | -0.17(-0.82%) |
Jun 15, 2020 | 19.36 | 20.34 | 18.91 | 20.23 | 52,756 | +0.39(+1.97%) |
Jun 12, 2020 | 19.43 | 19.84 | 18.92 | 19.84 | 57,854 | +1.00(+5.34%) |
Jun 11, 2020 | 19.21 | 19.21 | 18.20 | 18.83 | 83,456 | -1.28(-6.38%) |
Jun 10, 2020 | 20.70 | 20.70 | 19.86 | 20.12 | 48,356 | -0.73(-3.49%) |
Jun 09, 2020 | 21.20 | 21.20 | 20.69 | 20.84 | 64,281 | -0.37(-1.76%) |
Jun 08, 2020 | 20.64 | 21.49 | 19.96 | 21.22 | 81,685 | +0.86(+4.24%) |
Jun 05, 2020 | 20.90 | 21.69 | 20.35 | 20.35 | 89,488 | +0.09(+0.47%) |
Jun 04, 2020 | 20.22 | 20.44 | 19.63 | 20.26 | 40,731 | +0.11(+0.53%) |
Jun 03, 2020 | 19.60 | 20.16 | 19.42 | 20.15 | 49,053 | +0.63(+3.21%) |
Jun 02, 2020 | 18.69 | 19.56 | 18.40 | 19.53 | 65,062 | +0.81(+4.33%) |
Jun 01, 2020 | 17.98 | 18.81 | 17.98 | 18.72 | 60,108 | +0.52(+2.86%) |
May 29, 2020 | 17.39 | 18.70 | 17.34 | 18.20 | 89,996 | +0.79(+4.52%) |
May 28, 2020 | 18.41 | 18.56 | 17.23 | 17.41 | 88,553 | -0.69(-3.79%) |
May 27, 2020 | 18.32 | 18.33 | 17.40 | 18.10 | 54,351 | +0.02(+0.13%) |
May 26, 2020 | 17.31 | 18.37 | 17.31 | 18.07 | 45,973 | +1.08(+6.37%) |
May 22, 2020 | 17.02 | 17.18 | 16.53 | 16.99 | 25,668 | -0.06(-0.38%) |
May 21, 2020 | 17.28 | 17.31 | 16.62 | 17.05 | 38,707 | -0.28(-1.63%) |
May 20, 2020 | 16.88 | 17.58 | 16.88 | 17.34 | 104,294 | +1.16(+7.16%) |
May 19, 2020 | 16.48 | 17.17 | 16.18 | 16.18 | 59,028 | +0.11(+0.70%) |
May 18, 2020 | 16.82 | 17.22 | 16.07 | 16.07 | 22,594 | -0.09(-0.55%) |
May 15, 2020 | 15.47 | 16.49 | 15.31 | 16.15 | 55,755 | +0.42(+2.69%) |
May 14, 2020 | 15.28 | 15.92 | 14.60 | 15.73 | 92,274 | +0.41(+2.65%) |
May 13, 2020 | 16.37 | 16.40 | 15.23 | 15.32 | 90,977 | -1.22(-7.36%) |
May 12, 2020 | 16.07 | 16.80 | 16.07 | 16.54 | 68,355 | +0.48(+3.00%) |
May 11, 2020 | 16.52 | 16.52 | 15.90 | 16.06 | 77,550 | -0.62(-3.74%) |
May 08, 2020 | 17.08 | 17.27 | 16.67 | 16.68 | 39,437 | -0.13(-0.77%) |
May 07, 2020 | 16.78 | 17.42 | 16.78 | 16.81 | 52,820 | +0.02(+0.14%) |
May 06, 2020 | 17.38 | 17.39 | 16.33 | 16.79 | 81,255 | -0.72(-4.13%) |
May 05, 2020 | 17.79 | 18.40 | 17.41 | 17.51 | 59,570 | -0.23(-1.29%) |
May 04, 2020 | 17.66 | 17.80 | 17.11 | 17.74 | 43,931 | -0.19(-1.08%) |
May 01, 2020 | 18.19 | 18.19 | 17.53 | 17.94 | 47,596 | -0.71(-3.82%) |
Apr 30, 2020 | 19.28 | 19.32 | 18.34 | 18.65 | 85,826 | -0.93(-4.75%) |
Apr 29, 2020 | 18.62 | 19.80 | 18.58 | 19.58 | 46,637 | +1.43(+7.88%) |
Apr 28, 2020 | 18.47 | 18.75 | 17.74 | 18.15 | 36,589 | +0.39(+2.22%) |
Apr 27, 2020 | 17.11 | 18.01 | 17.11 | 17.75 | 77,274 | +0.85(+5.01%) |
Apr 24, 2020 | 17.11 | 17.11 | 16.47 | 16.91 | 31,107 | +0.08(+0.45%) |
Apr 23, 2020 | 16.42 | 16.97 | 16.42 | 16.83 | 57,139 | +0.57(+3.51%) |
Apr 22, 2020 | 16.87 | 16.87 | 16.00 | 16.26 | 174,713 | -0.14(-0.83%) |
Apr 21, 2020 | 16.16 | 16.50 | 16.10 | 16.40 | 84,344 | -0.19(-1.14%) |
Apr 20, 2020 | 16.45 | 16.71 | 15.91 | 16.58 | 129,168 | +0.02(+0.11%) |
Apr 17, 2020 | 16.87 | 17.31 | 16.30 | 16.57 | 72,584 | +0.30(+1.84%) |
Apr 16, 2020 | 16.58 | 16.86 | 16.24 | 16.27 | 84,953 | -0.38(-2.28%) |
Apr 15, 2020 | 17.43 | 17.43 | 16.30 | 16.65 | 93,537 | -0.96(-5.43%) |
Apr 14, 2020 | 16.64 | 17.65 | 16.61 | 17.60 | 89,937 | +1.24(+7.55%) |
Apr 13, 2020 | 15.42 | 16.37 | 15.00 | 16.37 | 48,210 | +0.82(+5.26%) |
Apr 09, 2020 | 16.30 | 16.68 | 15.31 | 15.55 | 132,250 | -0.37(-2.33%) |
Apr 08, 2020 | 15.75 | 16.81 | 15.52 | 15.92 | 73,529 | +0.40(+2.58%) |
Apr 07, 2020 | 15.68 | 16.38 | 15.24 | 15.52 | 63,787 | +0.68(+4.60%) |
Apr 06, 2020 | 13.87 | 15.61 | 13.84 | 14.84 | 63,566 | +1.52(+11.45%) |
Apr 03, 2020 | 14.27 | 14.44 | 13.07 | 13.31 | 45,726 | -0.91(-6.37%) |
Apr 02, 2020 | 14.21 | 15.18 | 14.01 | 14.22 | 70,696 | -0.18(-1.27%) |
Apr 01, 2020 | 14.51 | 14.59 | 13.98 | 14.40 | 78,117 | -0.56(-3.74%) |
Mar 31, 2020 | 14.74 | 15.42 | 14.39 | 14.96 | 76,754 | +0.23(+1.56%) |
Mar 30, 2020 | 14.61 | 14.82 | 13.78 | 14.73 | 65,319 | -0.01(-0.04%) |
Mar 27, 2020 | 14.65 | 15.20 | 14.21 | 14.74 | 128,510 | -0.41(-2.74%) |
Mar 26, 2020 | 14.68 | 16.02 | 14.48 | 15.15 | 195,366 | +0.49(+3.31%) |
Mar 25, 2020 | 12.58 | 15.81 | 12.54 | 14.67 | 155,045 | +2.26(+18.21%) |
Mar 24, 2020 | 11.52 | 12.68 | 11.47 | 12.41 | 107,158 | +1.18(+10.54%) |
Mar 23, 2020 | 11.44 | 12.25 | 11.08 | 11.22 | 193,498 | -0.50(-4.27%) |
Mar 20, 2020 | 12.58 | 13.68 | 11.46 | 11.72 | 525,432 | -0.48(-3.91%) |
Mar 19, 2020 | 12.44 | 12.62 | 10.94 | 12.20 | 292,778 | -0.34(-2.67%) |
Mar 18, 2020 | 13.70 | 14.02 | 12.20 | 12.54 | 124,169 | -2.12(-14.45%) |
Mar 17, 2020 | 14.68 | 15.30 | 13.86 | 14.65 | 156,319 | +0.08(+0.52%) |
Mar 16, 2020 | 16.41 | 16.41 | 14.48 | 14.58 | 140,299 | -2.42(-14.23%) |
Mar 13, 2020 | 15.74 | 17.35 | 15.70 | 17.00 | 163,018 | +1.85(+12.19%) |
Mar 12, 2020 | 17.96 | 18.76 | 15.06 | 15.15 | 179,524 | -4.20(-21.71%) |
Mar 11, 2020 | 19.83 | 19.94 | 19.21 | 19.35 | 128,138 | -0.78(-3.89%) |
Mar 10, 2020 | 19.30 | 20.20 | 19.09 | 20.13 | 74,757 | +1.36(+7.24%) |
Mar 09, 2020 | 22.01 | 22.01 | 18.74 | 18.77 | 139,876 | -3.82(-16.90%) |
Mar 06, 2020 | 22.64 | 22.73 | 22.16 | 22.59 | 59,495 | -0.35(-1.51%) |
Mar 05, 2020 | 23.48 | 23.53 | 22.77 | 22.94 | 30,067 | -0.99(-4.15%) |
Mar 04, 2020 | 24.20 | 24.20 | 23.45 | 23.93 | 49,481 | +0.21(+0.87%) |
Mar 03, 2020 | 23.97 | 24.13 | 23.27 | 23.73 | 45,218 | -0.09(-0.40%) |
Mar 02, 2020 | 23.00 | 24.04 | 22.34 | 23.82 | 179,524 | +1.08(+4.73%) |
Feb 28, 2020 | 23.30 | 23.47 | 22.23 | 22.74 | 100,122 | -1.01(-4.24%) |
Feb 27, 2020 | 24.62 | 24.97 | 23.57 | 23.75 | 52,313 | -1.06(-4.28%) |
Feb 26, 2020 | 25.14 | 25.44 | 24.74 | 24.81 | 48,556 | -0.33(-1.31%) |
Feb 25, 2020 | 26.01 | 26.01 | 24.75 | 25.14 | 75,182 | -0.61(-2.38%) |
Feb 24, 2020 | 26.38 | 26.38 | 25.61 | 25.75 | 62,228 | -1.21(-4.49%) |
Feb 21, 2020 | 27.13 | 27.13 | 26.62 | 26.96 | 27,292 | -0.08(-0.28%) |
Feb 20, 2020 | 27.38 | 27.48 | 26.81 | 27.04 | 51,727 | -0.36(-1.31%) |
Feb 19, 2020 | 27.03 | 27.40 | 26.89 | 27.40 | 60,063 | +0.46(+1.70%) |
Feb 18, 2020 | 26.67 | 26.98 | 26.57 | 26.94 | 47,517 | +0.15(+0.55%) |
Feb 14, 2020 | 26.25 | 26.86 | 26.05 | 26.79 | 37,356 | +0.68(+2.60%) |
Feb 13, 2020 | 25.79 | 26.16 | 25.79 | 26.11 | 20,007 | +0.14(+0.54%) |
Feb 12, 2020 | 26.15 | 26.15 | 25.86 | 25.97 | 42,647 | -0.04(-0.16%) |
Feb 11, 2020 | 25.96 | 26.09 | 25.91 | 26.01 | 44,473 | +0.19(+0.75%) |
Feb 10, 2020 | 25.68 | 25.95 | 25.68 | 25.82 | 36,104 | +0.04(+0.16%) |
Feb 07, 2020 | 26.12 | 26.38 | 25.64 | 25.78 | 37,868 | -0.34(-1.30%) |
Feb 06, 2020 | 25.50 | 26.36 | 25.36 | 26.12 | 129,262 | +0.86(+3.41%) |
Feb 05, 2020 | 25.07 | 25.52 | 25.04 | 25.26 | 33,460 | +0.19(+0.75%) |
Feb 04, 2020 | 24.94 | 25.21 | 24.79 | 25.07 | 40,109 | +0.38(+1.54%) |
Feb 03, 2020 | 24.75 | 24.97 | 24.66 | 24.69 | 23,802 | +0.04(+0.14%) |
Jan 31, 2020 | 24.71 | 24.75 | 24.64 | 24.65 | 22,686 | -0.17(-0.68%) |
Jan 30, 2020 | 24.72 | 24.82 | 24.50 | 24.82 | 20,877 | -0.03(-0.12%) |
Jan 29, 2020 | 25.25 | 25.46 | 24.80 | 24.85 | 39,526 | -0.28(-1.10%) |
Jan 28, 2020 | 25.07 | 25.48 | 24.98 | 25.13 | 53,752 | +0.23(+0.94%) |
Jan 27, 2020 | 25.07 | 25.07 | 24.65 | 24.89 | 60,899 | -0.39(-1.53%) |
Jan 24, 2020 | 25.40 | 25.50 | 25.15 | 25.28 | 35,480 | -0.09(-0.37%) |
Jan 23, 2020 | 25.38 | 25.43 | 25.16 | 25.37 | 35,452 | -0.06(-0.23%) |
Jan 22, 2020 | 25.58 | 25.69 | 25.31 | 25.43 | 34,146 | -0.06(-0.23%) |
Jan 21, 2020 | 25.39 | 25.83 | 25.39 | 25.49 | 86,353 | +0.46(+1.85%) |
Jan 17, 2020 | 24.54 | 25.06 | 24.40 | 25.03 | 57,143 | +0.49(+2.01%) |
Jan 16, 2020 | 24.30 | 24.63 | 24.28 | 24.53 | 27,000 | +0.33(+1.36%) |
Jan 15, 2020 | 23.98 | 24.22 | 23.82 | 24.21 | 53,631 | +0.21(+0.88%) |
Jan 14, 2020 | 24.11 | 24.28 | 23.90 | 23.99 | 37,201 | -0.14(-0.58%) |
Jan 13, 2020 | 23.98 | 24.45 | 23.96 | 24.14 | 95,704 | +0.16(+0.68%) |
Jan 10, 2020 | 23.78 | 24.20 | 23.78 | 23.97 | 30,192 | +0.11(+0.47%) |
Jan 09, 2020 | 23.97 | 23.97 | 23.70 | 23.86 | 44,804 | +0.01(+0.02%) |
Jan 08, 2020 | 24.15 | 24.18 | 23.83 | 23.85 | 33,254 | -0.27(-1.12%) |
Jan 07, 2020 | 24.18 | 24.18 | 24.02 | 24.12 | 27,118 | -0.11(-0.44%) |
Jan 06, 2020 | 24.50 | 24.50 | 24.15 | 24.23 | 36,174 | -0.45(-1.83%) |
Jan 03, 2020 | 24.65 | 24.81 | 24.50 | 24.68 | 51,173 | -0.01(-0.05%) |
Jan 02, 2020 | 24.45 | 24.91 | 24.35 | 24.69 | 68,667 | +0.49(+2.03%) |
Dec 31, 2019 | 24.44 | 24.66 | 24.20 | 24.20 | 16,716 | -0.19(-0.77%) |
Dec 30, 2019 | 24.83 | 24.83 | 24.36 | 24.39 | 45,863 | -0.38(-1.52%) |
Dec 27, 2019 | 25.00 | 25.04 | 24.67 | 24.76 | 85,118 | -0.17(-0.68%) |
Dec 26, 2019 | 24.75 | 24.93 | 24.75 | 24.93 | 17,298 | +0.20(+0.81%) |
Dec 24, 2019 | 24.95 | 24.95 | 24.63 | 24.73 | 16,375 | -0.11(-0.42%) |
Dec 23, 2019 | 24.34 | 24.84 | 24.28 | 24.84 | 97,104 | +0.50(+2.05%) |
Dec 20, 2019 | 24.24 | 24.37 | 24.16 | 24.34 | 79,659 | -0.01(-0.02%) |
Dec 19, 2019 | 24.30 | 24.40 | 24.21 | 24.35 | 35,913 | -0.06(-0.24%) |
Dec 18, 2019 | 23.93 | 24.41 | 23.71 | 24.41 | 31,640 | +0.44(+1.83%) |
Dec 17, 2019 | 24.21 | 24.47 | 23.79 | 23.97 | 42,823 | -0.27(-1.11%) |
Dec 16, 2019 | 24.04 | 24.26 | 23.99 | 24.24 | 40,176 | +0.41(+1.72%) |
Dec 13, 2019 | 23.56 | 23.90 | 23.38 | 23.82 | 28,998 | +0.17(+0.72%) |
Dec 12, 2019 | 23.77 | 24.19 | 23.48 | 23.65 | 54,856 | -0.19(-0.81%) |
Dec 11, 2019 | 23.90 | 24.05 | 23.74 | 23.85 | 27,186 | -0.13(-0.54%) |
Dec 10, 2019 | 24.43 | 24.48 | 23.76 | 23.98 | 42,741 | -0.36(-1.47%) |
Dec 09, 2019 | 24.34 | 24.48 | 24.24 | 24.33 | 32,626 | -0.04(-0.17%) |
Dec 06, 2019 | 24.83 | 24.83 | 24.12 | 24.38 | 64,137 | -0.37(-1.49%) |
Dec 05, 2019 | 24.53 | 24.75 | 24.46 | 24.75 | 56,062 | +0.25(+1.00%) |
Dec 04, 2019 | 24.40 | 24.55 | 24.36 | 24.50 | 52,546 | +0.20(+0.82%) |
Dec 03, 2019 | 24.26 | 24.46 | 24.04 | 24.30 | 50,443 | -0.06(-0.26%) |
Dec 02, 2019 | 24.59 | 24.59 | 24.34 | 24.36 | 44,119 | +0.09(+0.36%) |
Nov 29, 2019 | 24.32 | 24.45 | 24.26 | 24.28 | 46,567 | -0.23(-0.93%) |
Nov 27, 2019 | 24.48 | 24.57 | 24.28 | 24.50 | 24,051 | +0.17(+0.69%) |
Nov 26, 2019 | 24.37 | 24.46 | 24.31 | 24.34 | 31,277 | +0.00(+0.00%) |
Nov 25, 2019 | 24.26 | 24.40 | 24.13 | 24.34 | 52,989 | +0.04(+0.14%) |
Nov 22, 2019 | 24.54 | 24.54 | 24.27 | 24.30 | 37,145 | -0.20(-0.81%) |
Nov 21, 2019 | 24.20 | 24.51 | 24.20 | 24.50 | 48,454 | +0.30(+1.23%) |
Nov 20, 2019 | 24.10 | 24.53 | 24.07 | 24.20 | 66,260 | +0.00(+0.00%) |
Nov 19, 2019 | 24.41 | 24.42 | 24.13 | 24.20 | 34,859 | -0.18(-0.72%) |
Nov 18, 2019 | 24.00 | 24.52 | 23.82 | 24.38 | 90,305 | +0.26(+1.09%) |
Nov 15, 2019 | 23.83 | 24.24 | 23.74 | 24.12 | 134,715 | +0.45(+1.90%) |
Nov 14, 2019 | 23.54 | 23.71 | 23.54 | 23.67 | 59,495 | +0.15(+0.62%) |
Nov 13, 2019 | 23.36 | 23.57 | 23.36 | 23.52 | 28,952 | -0.03(-0.12%) |
Nov 12, 2019 | 23.62 | 23.71 | 23.51 | 23.55 | 78,328 | -0.05(-0.20%) |
Nov 11, 2019 | 23.39 | 23.64 | 23.39 | 23.60 | 63,518 | +0.06(+0.27%) |
Nov 08, 2019 | 23.69 | 23.72 | 23.44 | 23.53 | 37,658 | -0.19(-0.79%) |
Nov 07, 2019 | 23.13 | 23.84 | 23.13 | 23.72 | 58,237 | +0.54(+2.33%) |
Nov 06, 2019 | 23.02 | 23.39 | 23.02 | 23.18 | 50,716 | -0.03(-0.11%) |
Nov 05, 2019 | 23.37 | 23.37 | 23.09 | 23.20 | 93,102 | -0.11(-0.48%) |
Nov 04, 2019 | 23.02 | 23.37 | 23.01 | 23.32 | 101,842 | +0.40(+1.73%) |
Nov 01, 2019 | 22.93 | 23.31 | 22.92 | 22.92 | 41,938 | +0.01(+0.05%) |
Oct 31, 2019 | 23.21 | 23.21 | 22.74 | 22.91 | 55,740 | -0.34(-1.46%) |
Oct 30, 2019 | 23.20 | 23.36 | 23.13 | 23.25 | 40,549 | -0.12(-0.50%) |
Oct 29, 2019 | 23.17 | 23.37 | 23.01 | 23.36 | 109,518 | +0.04(+0.18%) |
Oct 28, 2019 | 23.01 | 23.32 | 23.01 | 23.32 | 63,268 | +0.25(+1.09%) |
Oct 25, 2019 | 22.93 | 23.19 | 22.78 | 23.07 | 41,082 | +0.09(+0.38%) |
Oct 24, 2019 | 22.98 | 23.11 | 22.89 | 22.98 | 50,370 | -0.12(-0.53%) |
Oct 23, 2019 | 23.17 | 23.25 | 22.96 | 23.10 | 62,729 | -0.06(-0.28%) |
Oct 22, 2019 | 23.06 | 23.25 | 23.05 | 23.17 | 75,560 | -0.01(-0.03%) |
Oct 21, 2019 | 23.10 | 23.19 | 23.05 | 23.18 | 35,315 | +0.16(+0.69%) |
Oct 18, 2019 | 23.03 | 23.08 | 22.92 | 23.02 | 77,885 | -0.02(-0.10%) |
Oct 17, 2019 | 22.70 | 23.08 | 22.70 | 23.04 | 151,086 | +0.42(+1.86%) |
Oct 16, 2019 | 22.73 | 22.78 | 22.61 | 22.62 | 63,756 | -0.06(-0.26%) |
Oct 15, 2019 | 22.55 | 22.80 | 22.55 | 22.68 | 30,453 | -0.05(-0.21%) |
Oct 14, 2019 | 22.70 | 22.78 | 22.51 | 22.73 | 17,446 | +0.06(+0.28%) |
Oct 11, 2019 | 22.59 | 22.96 | 22.59 | 22.66 | 54,605 | +0.21(+0.94%) |
Oct 10, 2019 | 22.27 | 22.63 | 22.27 | 22.45 | 41,249 | -0.04(-0.16%) |
Oct 09, 2019 | 22.42 | 22.56 | 22.41 | 22.49 | 16,496 | +0.07(+0.31%) |
Oct 08, 2019 | 22.54 | 22.63 | 22.24 | 22.42 | 30,293 | -0.20(-0.88%) |
Oct 07, 2019 | 22.28 | 22.68 | 22.21 | 22.61 | 19,223 | +0.34(+1.52%) |
Oct 04, 2019 | 22.67 | 22.67 | 22.09 | 22.28 | 83,191 | -0.16(-0.73%) |
Oct 03, 2019 | 22.36 | 22.53 | 22.02 | 22.44 | 55,813 | +0.07(+0.31%) |
Oct 02, 2019 | 22.71 | 22.81 | 22.08 | 22.37 | 76,698 | -0.47(-2.07%) |
Oct 01, 2019 | 22.95 | 22.99 | 22.84 | 22.84 | 69,211 | -0.11(-0.48%) |
Sep 30, 2019 | 22.87 | 22.96 | 22.77 | 22.95 | 48,524 | +0.20(+0.90%) |
Sep 27, 2019 | 22.28 | 22.93 | 22.28 | 22.75 | 111,435 | +0.40(+1.78%) |
Sep 26, 2019 | 22.39 | 22.64 | 22.29 | 22.35 | 48,910 | -0.05(-0.21%) |
Sep 25, 2019 | 22.11 | 22.49 | 22.11 | 22.40 | 76,378 | +0.75(+3.48%) |
Sep 24, 2019 | 22.36 | 22.36 | 21.64 | 21.64 | 49,151 | -0.55(-2.47%) |
Sep 23, 2019 | 22.12 | 22.43 | 21.98 | 22.19 | 74,603 | -0.04(-0.18%) |
Sep 20, 2019 | 21.85 | 22.25 | 21.76 | 22.23 | 30,298 | +0.47(+2.17%) |
Sep 19, 2019 | 22.09 | 22.13 | 21.76 | 21.76 | 26,975 | -0.25(-1.14%) |
Sep 18, 2019 | 22.09 | 22.09 | 21.83 | 22.01 | 33,264 | -0.06(-0.29%) |
Sep 17, 2019 | 21.90 | 22.15 | 21.83 | 22.08 | 21,008 | +0.20(+0.93%) |
Sep 16, 2019 | 21.98 | 21.98 | 21.84 | 21.87 | 33,362 | -0.05(-0.24%) |
Sep 13, 2019 | 22.24 | 22.40 | 21.89 | 21.92 | 47,586 | -0.24(-1.08%) |
Sep 12, 2019 | 21.99 | 22.43 | 21.95 | 22.16 | 37,461 | +0.13(+0.61%) |
Sep 11, 2019 | 22.12 | 22.12 | 21.95 | 22.03 | 95,072 | -0.12(-0.53%) |
Sep 10, 2019 | 22.02 | 22.32 | 21.99 | 22.15 | 93,448 | +0.01(+0.05%) |
Sep 09, 2019 | 22.19 | 22.34 | 21.99 | 22.14 | 48,829 | +0.18(+0.80%) |
Sep 06, 2019 | 21.24 | 22.34 | 21.24 | 21.96 | 124,102 | +0.75(+3.53%) |
Sep 05, 2019 | 20.45 | 21.21 | 20.44 | 21.21 | 62,991 | +0.85(+4.19%) |
Sep 04, 2019 | 18.75 | 20.69 | 18.75 | 20.36 | 108,190 | +1.58(+8.43%) |
Sep 03, 2019 | 18.66 | 18.78 | 18.23 | 18.78 | 88,881 | +0.12(+0.63%) |
Aug 30, 2019 | 19.11 | 19.21 | 18.27 | 18.66 | 93,119 | -0.38(-1.99%) |
Aug 29, 2019 | 18.85 | 19.37 | 18.69 | 19.04 | 218,617 | +0.48(+2.57%) |
Aug 28, 2019 | 18.76 | 18.84 | 18.46 | 18.56 | 142,310 | -0.11(-0.59%) |
Aug 27, 2019 | 18.95 | 18.96 | 18.59 | 18.67 | 82,945 | -0.12(-0.62%) |
Aug 26, 2019 | 19.12 | 19.29 | 18.71 | 18.79 | 60,043 | -0.38(-1.97%) |
Aug 23, 2019 | 19.94 | 19.98 | 19.13 | 19.17 | 56,918 | -0.79(-3.96%) |
Aug 22, 2019 | 20.48 | 20.56 | 19.96 | 19.96 | 52,970 | -0.57(-2.78%) |
Aug 21, 2019 | 20.53 | 20.63 | 20.41 | 20.53 | 75,555 | +0.13(+0.63%) |
Aug 20, 2019 | 20.59 | 20.59 | 20.35 | 20.40 | 47,665 | -0.16(-0.76%) |
Aug 19, 2019 | 20.30 | 20.56 | 20.29 | 20.56 | 71,305 | +0.39(+1.93%) |
Aug 16, 2019 | 20.20 | 20.30 | 20.06 | 20.17 | 36,799 | +0.03(+0.14%) |
Aug 15, 2019 | 20.70 | 20.77 | 20.02 | 20.14 | 64,779 | -0.56(-2.72%) |
Aug 14, 2019 | 20.89 | 20.89 | 20.34 | 20.70 | 61,718 | -0.47(-2.22%) |
Aug 13, 2019 | 20.35 | 21.25 | 20.35 | 21.17 | 45,361 | +0.76(+3.73%) |
Aug 12, 2019 | 20.75 | 20.81 | 20.41 | 20.41 | 31,001 | -0.51(-2.45%) |
Aug 09, 2019 | 21.03 | 21.06 | 20.68 | 20.92 | 27,857 | -0.09(-0.44%) |
Aug 08, 2019 | 20.82 | 21.06 | 20.82 | 21.02 | 55,426 | +0.20(+0.98%) |
Aug 07, 2019 | 20.86 | 20.95 | 20.71 | 20.81 | 17,214 | -0.18(-0.86%) |
Aug 06, 2019 | 21.48 | 21.48 | 20.53 | 20.99 | 108,183 | -0.38(-1.77%) |
Aug 05, 2019 | 21.31 | 21.48 | 21.20 | 21.37 | 15,797 | -0.28(-1.29%) |
Aug 02, 2019 | 21.99 | 22.01 | 21.23 | 21.65 | 45,569 | -0.38(-1.74%) |
Aug 01, 2019 | 22.17 | 22.19 | 21.68 | 22.03 | 73,908 | -0.05(-0.24%) |
Jul 31, 2019 | 22.25 | 22.67 | 22.02 | 22.09 | 69,214 | -0.16(-0.73%) |
Jul 30, 2019 | 22.45 | 22.64 | 22.25 | 22.25 | 38,065 | +0.07(+0.31%) |
Jul 29, 2019 | 22.67 | 22.79 | 22.18 | 22.18 | 48,694 | -0.55(-2.43%) |
Jul 26, 2019 | 22.68 | 22.83 | 22.65 | 22.73 | 49,524 | -0.03(-0.15%) |
Jul 25, 2019 | 22.63 | 22.82 | 22.57 | 22.77 | 46,926 | +0.37(+1.64%) |
Jul 24, 2019 | 22.86 | 22.87 | 22.40 | 22.40 | 43,430 | -0.46(-2.01%) |
Jul 23, 2019 | 22.83 | 22.91 | 22.72 | 22.86 | 73,961 | +0.12(+0.51%) |
Jul 22, 2019 | 22.51 | 22.86 | 22.51 | 22.74 | 122,026 | +0.21(+0.93%) |
Jul 19, 2019 | 22.76 | 22.78 | 22.48 | 22.53 | 73,599 | -0.17(-0.77%) |
Jul 18, 2019 | 22.60 | 22.85 | 22.60 | 22.71 | 36,534 | +0.06(+0.28%) |
Jul 17, 2019 | 22.37 | 22.71 | 22.31 | 22.64 | 64,283 | +0.31(+1.41%) |
Jul 16, 2019 | 22.35 | 22.55 | 22.24 | 22.33 | 22,433 | -0.13(-0.60%) |
Jul 15, 2019 | 22.52 | 22.60 | 22.36 | 22.46 | 56,664 | -0.05(-0.23%) |
Jul 12, 2019 | 22.86 | 22.94 | 22.49 | 22.52 | 86,152 | -0.37(-1.63%) |
Jul 11, 2019 | 22.89 | 22.92 | 22.74 | 22.89 | 145,260 | +0.00(+0.00%) |
Jul 10, 2019 | 22.85 | 22.97 | 22.82 | 22.89 | 230,585 | -0.02(-0.10%) |
Jul 09, 2019 | 22.88 | 22.91 | 22.81 | 22.91 | 117,080 | +0.03(+0.13%) |
Jul 08, 2019 | 22.91 | 22.91 | 22.66 | 22.88 | 152,733 | +0.07(+0.31%) |
Jul 05, 2019 | 22.74 | 22.91 | 22.65 | 22.81 | 178,322 | +0.08(+0.33%) |
Jul 03, 2019 | 22.60 | 22.82 | 22.48 | 22.74 | 240,744 | +0.32(+1.43%) |
Jul 02, 2019 | 22.40 | 22.68 | 22.37 | 22.42 | 166,404 | +0.20(+0.89%) |