Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.29 | 28.29 | 27.00 | 27.58 | 338,926 | -0.47(-1.68%) |
Jun 29, 2020 | 26.20 | 28.16 | 25.54 | 28.05 | 503,976 | +2.06(+7.93%) |
Jun 26, 2020 | 26.46 | 26.46 | 25.50 | 25.99 | 177,600 | -0.12(-0.46%) |
Jun 25, 2020 | 25.50 | 26.25 | 25.48 | 26.11 | 242,395 | +1.11(+4.44%) |
Jun 24, 2020 | 24.28 | 25.18 | 24.28 | 25.00 | 224,458 | +0.32(+1.30%) |
Jun 23, 2020 | 24.30 | 24.91 | 24.15 | 24.68 | 164,018 | +0.30(+1.23%) |
Jun 22, 2020 | 23.75 | 24.49 | 23.59 | 24.38 | 132,256 | +0.77(+3.26%) |
Jun 19, 2020 | 23.77 | 24.00 | 23.44 | 23.61 | 324,900 | +0.08(+0.34%) |
Jun 18, 2020 | 23.50 | 23.73 | 23.01 | 23.53 | 152,144 | +0.53(+2.30%) |
Jun 17, 2020 | 22.82 | 23.64 | 22.62 | 23.00 | 558,223 | +0.32(+1.41%) |
Jun 16, 2020 | 22.82 | 23.39 | 22.19 | 22.68 | 234,630 | +0.33(+1.48%) |
Jun 15, 2020 | 21.83 | 22.66 | 21.56 | 22.35 | 124,308 | +0.21(+0.95%) |
Jun 12, 2020 | 22.67 | 22.80 | 21.33 | 22.14 | 195,700 | -0.13(-0.58%) |
Jun 11, 2020 | 22.53 | 23.72 | 21.91 | 22.27 | 227,600 | -0.84(-3.63%) |
Jun 10, 2020 | 24.00 | 24.00 | 23.09 | 23.11 | 323,925 | -0.91(-3.79%) |
Jun 09, 2020 | 24.33 | 24.71 | 23.11 | 24.02 | 282,572 | -0.29(-1.19%) |
Jun 08, 2020 | 23.00 | 24.35 | 22.93 | 24.31 | 235,021 | +1.32(+5.74%) |
Jun 05, 2020 | 22.30 | 23.16 | 22.07 | 22.99 | 524,500 | +1.04(+4.74%) |
Jun 04, 2020 | 23.00 | 23.27 | 21.81 | 21.95 | 262,995 | -1.03(-4.48%) |
Jun 03, 2020 | 22.58 | 23.23 | 22.14 | 22.98 | 413,581 | +0.60(+2.68%) |
Jun 02, 2020 | 22.22 | 22.68 | 21.56 | 22.38 | 422,552 | +0.39(+1.77%) |
Jun 01, 2020 | 21.74 | 22.09 | 21.35 | 21.99 | 630,275 | +0.18(+0.83%) |
May 29, 2020 | 21.63 | 22.40 | 21.21 | 21.81 | 992,000 | +0.60(+2.83%) |
May 28, 2020 | 19.93 | 21.69 | 19.93 | 21.21 | 319,401 | +1.27(+6.37%) |
May 27, 2020 | 21.46 | 21.46 | 19.77 | 19.94 | 299,103 | -1.18(-5.59%) |
May 26, 2020 | 21.01 | 21.98 | 20.84 | 21.12 | 230,899 | -0.07(-0.33%) |
May 22, 2020 | 21.99 | 22.05 | 21.16 | 21.19 | 105,500 | -0.79(-3.59%) |
May 21, 2020 | 21.99 | 22.42 | 21.66 | 21.98 | 166,347 | -0.20(-0.90%) |
May 20, 2020 | 22.38 | 22.98 | 22.18 | 22.18 | 364,261 | -0.38(-1.68%) |
May 19, 2020 | 22.00 | 22.99 | 21.98 | 22.56 | 352,853 | +0.34(+1.53%) |
May 18, 2020 | 22.62 | 22.62 | 21.91 | 22.22 | 287,688 | -0.16(-0.71%) |
May 15, 2020 | 22.48 | 22.89 | 21.99 | 22.38 | 231,300 | -0.12(-0.53%) |
May 14, 2020 | 22.17 | 22.77 | 21.75 | 22.50 | 421,109 | +0.02(+0.09%) |
May 13, 2020 | 22.01 | 22.84 | 21.80 | 22.48 | 317,489 | +0.62(+2.84%) |
May 12, 2020 | 22.00 | 22.30 | 21.70 | 21.86 | 479,628 | -0.14(-0.64%) |
May 11, 2020 | 21.74 | 22.00 | 21.34 | 22.00 | 138,543 | +0.20(+0.92%) |
May 08, 2020 | 20.71 | 22.00 | 20.71 | 21.80 | 231,100 | +1.32(+6.45%) |
May 07, 2020 | 21.38 | 21.47 | 20.46 | 20.48 | 213,221 | -0.86(-4.03%) |
May 06, 2020 | 21.60 | 21.71 | 21.29 | 21.34 | 307,067 | -0.04(-0.19%) |
May 05, 2020 | 21.50 | 21.75 | 21.16 | 21.38 | 177,872 | +0.11(+0.52%) |
May 04, 2020 | 21.17 | 22.00 | 20.86 | 21.27 | 501,298 | +0.17(+0.81%) |
May 01, 2020 | 21.28 | 21.53 | 20.82 | 21.10 | 106,700 | -0.41(-1.91%) |
Apr 30, 2020 | 21.90 | 21.91 | 21.23 | 21.51 | 109,298 | -0.44(-2.00%) |
Apr 29, 2020 | 22.25 | 22.55 | 21.08 | 21.95 | 411,446 | -0.14(-0.63%) |
Apr 28, 2020 | 22.00 | 22.79 | 20.60 | 22.09 | 311,143 | +0.17(+0.78%) |
Apr 27, 2020 | 21.01 | 22.14 | 20.99 | 21.92 | 357,433 | +0.97(+4.63%) |
Apr 24, 2020 | 21.15 | 21.50 | 20.68 | 20.95 | 251,000 | +0.01(+0.05%) |
Apr 23, 2020 | 20.71 | 21.28 | 20.51 | 20.94 | 290,375 | +0.44(+2.15%) |
Apr 22, 2020 | 20.04 | 20.70 | 19.75 | 20.50 | 168,025 | +1.02(+5.24%) |
Apr 21, 2020 | 19.59 | 19.65 | 18.68 | 19.48 | 219,304 | -0.42(-2.11%) |
Apr 20, 2020 | 19.00 | 20.36 | 18.28 | 19.90 | 954,964 | +0.75(+3.92%) |
Apr 17, 2020 | 19.50 | 20.49 | 19.00 | 19.15 | 376,800 | +0.58(+3.12%) |
Apr 16, 2020 | 18.50 | 19.41 | 18.35 | 18.57 | 137,733 | +0.18(+0.98%) |
Apr 15, 2020 | 18.14 | 18.54 | 17.69 | 18.39 | 90,228 | -0.05(-0.27%) |
Apr 14, 2020 | 18.66 | 18.83 | 18.28 | 18.44 | 195,857 | +0.12(+0.66%) |
Apr 13, 2020 | 18.29 | 18.54 | 18.11 | 18.32 | 91,946 | +0.03(+0.16%) |
Apr 09, 2020 | 18.66 | 19.38 | 17.80 | 18.29 | 122,700 | -0.20(-1.08%) |
Apr 08, 2020 | 18.26 | 18.56 | 18.11 | 18.49 | 114,757 | +0.43(+2.38%) |
Apr 07, 2020 | 18.50 | 18.88 | 17.79 | 18.06 | 152,652 | -0.22(-1.20%) |
Apr 06, 2020 | 18.50 | 18.75 | 18.02 | 18.28 | 139,057 | +0.63(+3.57%) |
Apr 03, 2020 | 17.84 | 18.16 | 17.00 | 17.65 | 240,800 | -0.28(-1.56%) |
Apr 02, 2020 | 17.86 | 18.01 | 17.28 | 17.93 | 104,193 | +0.13(+0.73%) |
Apr 01, 2020 | 17.31 | 18.34 | 17.30 | 17.80 | 91,336 | -0.05(-0.28%) |
Mar 31, 2020 | 18.37 | 18.85 | 17.66 | 17.85 | 139,729 | -0.52(-2.83%) |
Mar 30, 2020 | 17.42 | 18.50 | 17.09 | 18.37 | 115,691 | +1.01(+5.82%) |
Mar 27, 2020 | 18.50 | 19.78 | 17.27 | 17.36 | 126,700 | -1.62(-8.54%) |
Mar 26, 2020 | 18.82 | 19.08 | 18.11 | 18.98 | 98,234 | +0.22(+1.17%) |
Mar 25, 2020 | 18.48 | 19.90 | 18.19 | 18.76 | 145,654 | +0.57(+3.13%) |
Mar 24, 2020 | 17.33 | 18.49 | 17.15 | 18.19 | 152,148 | +1.85(+11.32%) |
Mar 23, 2020 | 16.83 | 17.64 | 15.74 | 16.34 | 175,414 | -0.49(-2.91%) |
Mar 20, 2020 | 16.75 | 18.50 | 16.47 | 16.83 | 312,500 | +0.81(+5.06%) |
Mar 19, 2020 | 15.59 | 16.62 | 15.17 | 16.02 | 217,361 | +0.83(+5.46%) |
Mar 18, 2020 | 17.12 | 17.24 | 14.74 | 15.19 | 333,302 | -3.20(-17.40%) |
Mar 17, 2020 | 17.35 | 18.87 | 16.31 | 18.39 | 475,659 | +1.39(+8.18%) |
Mar 16, 2020 | 16.00 | 18.36 | 15.53 | 17.00 | 619,899 | -3.07(-15.30%) |
Mar 13, 2020 | 19.97 | 20.86 | 19.32 | 20.07 | 302,200 | +1.87(+10.27%) |
Mar 12, 2020 | 21.49 | 21.55 | 18.15 | 18.20 | 258,324 | -4.84(-21.01%) |
Mar 11, 2020 | 24.64 | 24.64 | 22.50 | 23.04 | 141,963 | -2.34(-9.22%) |
Mar 10, 2020 | 25.59 | 25.74 | 24.50 | 25.38 | 168,289 | +0.56(+2.26%) |
Mar 09, 2020 | 24.08 | 24.96 | 23.25 | 24.82 | 204,878 | -0.18(-0.72%) |
Mar 06, 2020 | 24.50 | 25.01 | 24.46 | 25.00 | 122,100 | -0.01(-0.04%) |
Mar 05, 2020 | 24.92 | 25.22 | 24.39 | 25.01 | 142,236 | -0.48(-1.88%) |
Mar 04, 2020 | 25.29 | 25.71 | 24.85 | 25.49 | 90,168 | +0.71(+2.87%) |
Mar 03, 2020 | 24.51 | 25.65 | 24.41 | 24.78 | 166,151 | -0.22(-0.88%) |
Mar 02, 2020 | 23.56 | 25.22 | 23.12 | 25.00 | 206,684 | +1.68(+7.20%) |
Feb 28, 2020 | 23.03 | 23.38 | 22.11 | 23.32 | 324,400 | -0.08(-0.34%) |
Feb 27, 2020 | 23.58 | 24.65 | 23.10 | 23.40 | 184,974 | -0.54(-2.26%) |
Feb 26, 2020 | 24.32 | 24.55 | 23.74 | 23.94 | 97,074 | -0.23(-0.95%) |
Feb 25, 2020 | 25.16 | 25.16 | 24.15 | 24.17 | 102,823 | -0.83(-3.32%) |
Feb 24, 2020 | 24.51 | 25.48 | 24.23 | 25.00 | 184,703 | -1.19(-4.54%) |
Feb 21, 2020 | 27.44 | 27.44 | 25.68 | 26.19 | 218,100 | -1.26(-4.59%) |
Feb 20, 2020 | 28.31 | 28.31 | 27.05 | 27.45 | 318,029 | +0.01(+0.04%) |
Feb 19, 2020 | 27.69 | 28.45 | 27.30 | 27.44 | 180,259 | +0.02(+0.07%) |
Feb 18, 2020 | 28.44 | 28.47 | 27.35 | 27.42 | 119,673 | -0.87(-3.08%) |
Feb 14, 2020 | 27.98 | 28.50 | 27.80 | 28.29 | 121,700 | +0.39(+1.40%) |
Feb 13, 2020 | 27.88 | 28.48 | 27.52 | 27.90 | 176,823 | -0.14(-0.50%) |
Feb 12, 2020 | 28.08 | 28.17 | 27.69 | 28.04 | 77,224 | +0.06(+0.21%) |
Feb 11, 2020 | 28.00 | 28.00 | 27.56 | 27.98 | 114,840 | +0.21(+0.76%) |
Feb 10, 2020 | 26.95 | 28.00 | 26.86 | 27.77 | 131,898 | +0.77(+2.85%) |
Feb 07, 2020 | 26.80 | 27.00 | 26.60 | 27.00 | 177,300 | +0.00(+0.00%) |
Feb 06, 2020 | 26.00 | 27.00 | 25.70 | 27.00 | 158,843 | +1.00(+3.85%) |
Feb 05, 2020 | 25.53 | 26.00 | 25.30 | 26.00 | 205,975 | +0.72(+2.85%) |
Feb 04, 2020 | 25.29 | 25.71 | 25.02 | 25.28 | 166,502 | +0.16(+0.64%) |
Feb 03, 2020 | 24.55 | 25.23 | 24.00 | 25.12 | 228,539 | +0.57(+2.32%) |
Jan 31, 2020 | 24.07 | 24.98 | 24.03 | 24.55 | 207,300 | +0.10(+0.41%) |
Jan 30, 2020 | 24.43 | 24.84 | 23.59 | 24.45 | 286,382 | -0.28(-1.13%) |
Jan 29, 2020 | 24.26 | 25.03 | 22.65 | 24.73 | 611,493 | +0.58(+2.40%) |
Jan 28, 2020 | 23.62 | 24.32 | 23.31 | 24.15 | 333,141 | +1.13(+4.91%) |
Jan 27, 2020 | 22.82 | 23.54 | 22.47 | 23.02 | 368,035 | -0.46(-1.96%) |
Jan 24, 2020 | 23.81 | 24.43 | 23.38 | 23.48 | 781,000 | +0.34(+1.47%) |
Jan 23, 2020 | 24.65 | 24.91 | 22.61 | 23.14 | 2,161,221 | -2.55(-9.93%) |
Jan 22, 2020 | 28.81 | 29.25 | 25.65 | 25.69 | 273,366 | -3.82(-12.94%) |
Jan 21, 2020 | 29.25 | 29.92 | 28.82 | 29.51 | 130,330 | +0.10(+0.34%) |
Jan 17, 2020 | 29.03 | 29.47 | 28.64 | 29.41 | 199,000 | +0.41(+1.41%) |
Jan 16, 2020 | 28.45 | 29.00 | 28.45 | 29.00 | 147,968 | +0.71(+2.51%) |
Jan 15, 2020 | 28.27 | 28.83 | 27.52 | 28.29 | 334,439 | -0.06(-0.21%) |
Jan 14, 2020 | 27.47 | 28.64 | 27.37 | 28.35 | 242,263 | +0.89(+3.24%) |
Jan 13, 2020 | 26.83 | 27.55 | 26.33 | 27.46 | 276,989 | +0.78(+2.92%) |
Jan 10, 2020 | 26.46 | 26.84 | 26.32 | 26.68 | 204,700 | +0.33(+1.25%) |
Jan 09, 2020 | 26.30 | 26.61 | 25.98 | 26.35 | 93,717 | +0.02(+0.08%) |
Jan 08, 2020 | 26.77 | 26.77 | 26.30 | 26.33 | 72,306 | -0.43(-1.61%) |
Jan 07, 2020 | 26.44 | 26.83 | 26.02 | 26.76 | 90,340 | +0.34(+1.29%) |
Jan 06, 2020 | 26.50 | 26.52 | 25.73 | 26.42 | 77,631 | -0.10(-0.38%) |
Jan 03, 2020 | 26.33 | 26.61 | 26.13 | 26.52 | 127,100 | +0.09(+0.34%) |
Jan 02, 2020 | 25.20 | 26.50 | 25.18 | 26.43 | 242,424 | +1.36(+5.42%) |
Dec 31, 2019 | 25.84 | 26.19 | 25.07 | 25.07 | 91,200 | -0.88(-3.39%) |
Dec 30, 2019 | 25.85 | 26.03 | 25.57 | 25.95 | 108,265 | +0.46(+1.80%) |
Dec 27, 2019 | 25.09 | 25.60 | 24.98 | 25.49 | 194,500 | +0.40(+1.59%) |
Dec 26, 2019 | 24.30 | 25.28 | 24.00 | 25.09 | 65,622 | +0.45(+1.83%) |
Dec 24, 2019 | 25.22 | 25.62 | 24.40 | 24.64 | 96,500 | -0.60(-2.38%) |
Dec 23, 2019 | 25.70 | 25.70 | 25.10 | 25.24 | 204,666 | -0.34(-1.33%) |
Dec 20, 2019 | 25.61 | 25.73 | 24.59 | 25.58 | 234,000 | +0.66(+2.65%) |
Dec 19, 2019 | 24.23 | 25.00 | 24.07 | 24.92 | 193,422 | +0.78(+3.23%) |
Dec 18, 2019 | 23.75 | 24.25 | 23.14 | 24.14 | 157,779 | +0.57(+2.42%) |
Dec 17, 2019 | 22.44 | 23.58 | 22.19 | 23.57 | 268,827 | +1.17(+5.22%) |
Dec 16, 2019 | 23.14 | 23.14 | 22.36 | 22.40 | 160,528 | -0.64(-2.78%) |
Dec 13, 2019 | 23.99 | 24.00 | 22.93 | 23.04 | 169,500 | -0.76(-3.19%) |
Dec 12, 2019 | 22.91 | 23.98 | 22.51 | 23.80 | 98,915 | +0.85(+3.70%) |
Dec 11, 2019 | 23.44 | 23.66 | 22.66 | 22.95 | 173,437 | -0.63(-2.67%) |
Dec 10, 2019 | 23.21 | 23.64 | 22.77 | 23.58 | 266,208 | +0.41(+1.77%) |
Dec 09, 2019 | 23.53 | 23.72 | 23.06 | 23.17 | 219,043 | -0.56(-2.36%) |
Dec 06, 2019 | 24.20 | 24.20 | 23.65 | 23.73 | 101,800 | -0.47(-1.94%) |
Dec 05, 2019 | 24.31 | 24.45 | 23.85 | 24.20 | 171,876 | -0.12(-0.49%) |
Dec 04, 2019 | 23.54 | 24.37 | 23.26 | 24.32 | 269,310 | +0.70(+2.96%) |
Dec 03, 2019 | 23.91 | 24.12 | 23.58 | 23.62 | 181,910 | -0.56(-2.32%) |
Dec 02, 2019 | 24.25 | 24.34 | 23.39 | 24.18 | 187,483 | +0.07(+0.29%) |
Nov 29, 2019 | 24.29 | 24.50 | 23.38 | 24.11 | 209,000 | -0.19(-0.78%) |
Nov 27, 2019 | 23.76 | 24.31 | 23.55 | 24.30 | 115,700 | +0.34(+1.42%) |
Nov 26, 2019 | 23.65 | 24.08 | 23.38 | 23.96 | 920,390 | +0.01(+0.04%) |
Nov 25, 2019 | 24.00 | 24.08 | 23.34 | 23.95 | 286,278 | +0.00(+0.00%) |
Nov 22, 2019 | 23.59 | 24.03 | 23.04 | 23.95 | 92,400 | +0.38(+1.61%) |
Nov 21, 2019 | 23.47 | 23.70 | 22.85 | 23.57 | 131,663 | -0.04(-0.17%) |
Nov 20, 2019 | 23.80 | 24.02 | 23.26 | 23.61 | 217,325 | -0.26(-1.09%) |
Nov 19, 2019 | 23.60 | 24.07 | 23.30 | 23.87 | 157,009 | +0.27(+1.14%) |
Nov 18, 2019 | 23.24 | 23.67 | 22.83 | 23.60 | 370,725 | +0.32(+1.37%) |
Nov 15, 2019 | 22.63 | 23.42 | 22.35 | 23.28 | 262,800 | +0.44(+1.93%) |
Nov 14, 2019 | 22.73 | 23.05 | 22.06 | 22.84 | 465,134 | -0.10(-0.44%) |
Nov 13, 2019 | 22.32 | 22.99 | 21.96 | 22.94 | 198,785 | +0.48(+2.14%) |
Nov 12, 2019 | 22.38 | 22.60 | 22.01 | 22.46 | 179,158 | +0.05(+0.22%) |
Nov 11, 2019 | 22.20 | 22.50 | 21.97 | 22.41 | 105,468 | +0.01(+0.04%) |
Nov 08, 2019 | 22.88 | 23.33 | 21.89 | 22.40 | 371,100 | -0.21(-0.93%) |
Nov 07, 2019 | 21.30 | 22.64 | 21.30 | 22.61 | 352,894 | +1.37(+6.45%) |
Nov 06, 2019 | 21.12 | 21.43 | 20.91 | 21.24 | 122,288 | +0.14(+0.66%) |
Nov 05, 2019 | 20.74 | 21.52 | 20.64 | 21.10 | 306,628 | +0.45(+2.18%) |
Nov 04, 2019 | 20.28 | 20.73 | 20.07 | 20.65 | 102,535 | +0.48(+2.38%) |
Nov 01, 2019 | 19.19 | 20.25 | 19.06 | 20.17 | 101,200 | +1.27(+6.72%) |
Oct 31, 2019 | 19.40 | 19.50 | 18.83 | 18.90 | 145,622 | -0.40(-2.07%) |
Oct 30, 2019 | 19.11 | 19.49 | 18.93 | 19.30 | 84,792 | +0.22(+1.15%) |
Oct 29, 2019 | 19.50 | 19.65 | 18.99 | 19.08 | 164,227 | -0.57(-2.90%) |
Oct 28, 2019 | 19.90 | 20.42 | 19.64 | 19.65 | 134,978 | -0.41(-2.04%) |
Oct 25, 2019 | 20.68 | 20.76 | 20.00 | 20.06 | 64,400 | -0.53(-2.57%) |
Oct 24, 2019 | 20.94 | 20.95 | 20.35 | 20.59 | 153,483 | -0.30(-1.44%) |
Oct 23, 2019 | 20.54 | 20.95 | 20.31 | 20.89 | 130,759 | +0.59(+2.91%) |
Oct 22, 2019 | 20.07 | 20.40 | 20.03 | 20.30 | 98,582 | +0.25(+1.25%) |
Oct 21, 2019 | 19.34 | 20.07 | 19.34 | 20.05 | 118,677 | +0.93(+4.86%) |
Oct 18, 2019 | 19.75 | 19.80 | 18.66 | 19.12 | 233,500 | -0.63(-3.19%) |
Oct 17, 2019 | 19.75 | 19.88 | 19.59 | 19.75 | 122,684 | +0.23(+1.18%) |
Oct 16, 2019 | 18.83 | 19.74 | 18.82 | 19.52 | 164,761 | +0.61(+3.23%) |
Oct 15, 2019 | 18.19 | 18.94 | 17.91 | 18.91 | 101,943 | +0.71(+3.90%) |
Oct 14, 2019 | 17.16 | 18.25 | 16.98 | 18.20 | 410,752 | +1.03(+6.00%) |
Oct 11, 2019 | 17.27 | 17.54 | 17.00 | 17.17 | 116,400 | -0.10(-0.58%) |
Oct 10, 2019 | 17.31 | 17.42 | 16.98 | 17.27 | 54,801 | -0.15(-0.86%) |
Oct 09, 2019 | 17.93 | 17.99 | 17.38 | 17.42 | 77,366 | -0.23(-1.30%) |
Oct 08, 2019 | 18.08 | 18.34 | 17.55 | 17.65 | 141,179 | -0.82(-4.44%) |
Oct 07, 2019 | 18.46 | 18.97 | 18.42 | 18.47 | 93,192 | -0.23(-1.23%) |
Oct 04, 2019 | 19.22 | 19.24 | 18.55 | 18.70 | 106,500 | -0.30(-1.58%) |
Oct 03, 2019 | 17.77 | 19.27 | 17.77 | 19.00 | 134,186 | +1.33(+7.53%) |
Oct 02, 2019 | 17.66 | 17.83 | 17.47 | 17.67 | 95,286 | -0.01(-0.06%) |
Oct 01, 2019 | 17.90 | 17.99 | 17.48 | 17.68 | 189,229 | -0.16(-0.90%) |
Sep 30, 2019 | 17.49 | 18.04 | 16.47 | 17.84 | 239,245 | -0.13(-0.72%) |
Sep 27, 2019 | 18.60 | 18.75 | 17.81 | 17.97 | 106,300 | -0.53(-2.86%) |
Sep 26, 2019 | 18.89 | 19.18 | 18.38 | 18.50 | 124,754 | -0.41(-2.17%) |
Sep 25, 2019 | 18.97 | 19.43 | 18.40 | 18.91 | 204,433 | -0.01(-0.05%) |
Sep 24, 2019 | 20.40 | 20.87 | 18.68 | 18.92 | 147,066 | -1.56(-7.62%) |
Sep 23, 2019 | 20.39 | 20.73 | 19.83 | 20.48 | 177,813 | +0.26(+1.29%) |
Sep 20, 2019 | 20.46 | 20.55 | 20.00 | 20.22 | 132,100 | -0.17(-0.83%) |
Sep 19, 2019 | 20.88 | 21.36 | 20.23 | 20.39 | 92,689 | -0.35(-1.69%) |
Sep 18, 2019 | 21.15 | 21.15 | 20.33 | 20.74 | 89,847 | -0.37(-1.75%) |
Sep 17, 2019 | 20.46 | 21.21 | 20.37 | 21.11 | 167,919 | +0.65(+3.18%) |
Sep 16, 2019 | 21.62 | 22.02 | 20.35 | 20.46 | 247,343 | -1.31(-6.02%) |
Sep 13, 2019 | 22.21 | 22.34 | 21.73 | 21.77 | 132,400 | -0.26(-1.18%) |
Sep 12, 2019 | 21.98 | 22.15 | 21.65 | 22.03 | 46,065 | +0.07(+0.32%) |
Sep 11, 2019 | 21.76 | 22.06 | 21.70 | 21.96 | 132,923 | +0.24(+1.10%) |
Sep 10, 2019 | 21.58 | 21.80 | 21.30 | 21.72 | 195,053 | +0.08(+0.37%) |
Sep 09, 2019 | 21.34 | 21.80 | 21.19 | 21.64 | 78,683 | +0.32(+1.50%) |
Sep 06, 2019 | 21.54 | 22.00 | 21.17 | 21.32 | 171,900 | -0.16(-0.74%) |
Sep 05, 2019 | 21.35 | 21.72 | 21.04 | 21.48 | 154,256 | +0.20(+0.94%) |
Sep 04, 2019 | 20.65 | 21.44 | 20.65 | 21.28 | 101,822 | +0.65(+3.15%) |
Sep 03, 2019 | 21.73 | 21.99 | 20.61 | 20.63 | 123,541 | -1.16(-5.32%) |
Aug 30, 2019 | 21.70 | 22.20 | 21.44 | 21.79 | 133,600 | +0.10(+0.46%) |
Aug 29, 2019 | 21.10 | 21.73 | 21.01 | 21.69 | 184,853 | +0.73(+3.48%) |
Aug 28, 2019 | 21.30 | 21.61 | 20.44 | 20.96 | 192,073 | -0.35(-1.64%) |
Aug 27, 2019 | 20.99 | 21.49 | 20.17 | 21.31 | 473,322 | +0.43(+2.06%) |
Aug 26, 2019 | 20.79 | 21.21 | 20.60 | 20.88 | 159,819 | +0.20(+0.97%) |
Aug 23, 2019 | 21.10 | 21.30 | 20.62 | 20.68 | 382,200 | +0.15(+0.73%) |
Aug 22, 2019 | 20.42 | 20.84 | 20.22 | 20.53 | 105,367 | +0.13(+0.64%) |
Aug 21, 2019 | 20.31 | 20.52 | 19.61 | 20.40 | 211,982 | +0.19(+0.94%) |
Aug 20, 2019 | 20.04 | 20.45 | 19.92 | 20.21 | 281,504 | +0.21(+1.05%) |
Aug 19, 2019 | 20.80 | 20.93 | 19.91 | 20.00 | 365,232 | -0.53(-2.58%) |
Aug 16, 2019 | 20.00 | 20.86 | 19.72 | 20.53 | 340,600 | +0.57(+2.86%) |
Aug 15, 2019 | 19.54 | 20.04 | 19.24 | 19.96 | 289,392 | +0.30(+1.53%) |
Aug 14, 2019 | 19.82 | 19.92 | 19.20 | 19.66 | 282,989 | -0.44(-2.19%) |
Aug 13, 2019 | 20.20 | 20.28 | 19.73 | 20.10 | 267,324 | -0.10(-0.50%) |
Aug 12, 2019 | 20.40 | 20.59 | 19.93 | 20.20 | 172,418 | -0.39(-1.89%) |
Aug 09, 2019 | 20.70 | 21.16 | 20.44 | 20.59 | 264,900 | -0.31(-1.48%) |
Aug 08, 2019 | 20.25 | 20.94 | 20.16 | 20.90 | 163,079 | +0.92(+4.60%) |
Aug 07, 2019 | 20.18 | 20.21 | 19.93 | 19.98 | 161,135 | -0.18(-0.89%) |
Aug 06, 2019 | 20.08 | 20.39 | 20.00 | 20.16 | 585,516 | +0.35(+1.77%) |
Aug 05, 2019 | 20.00 | 20.20 | 19.55 | 19.81 | 183,724 | -0.30(-1.49%) |
Aug 02, 2019 | 20.70 | 20.80 | 20.10 | 20.11 | 220,300 | -0.62(-2.99%) |
Aug 01, 2019 | 21.18 | 21.38 | 20.51 | 20.73 | 233,783 | -0.18(-0.86%) |
Jul 31, 2019 | 20.80 | 21.46 | 20.22 | 20.91 | 458,630 | +0.17(+0.82%) |
Jul 30, 2019 | 20.49 | 21.05 | 20.10 | 20.74 | 394,626 | +0.08(+0.39%) |
Jul 29, 2019 | 20.25 | 20.79 | 20.02 | 20.66 | 158,657 | -0.02(-0.10%) |
Jul 26, 2019 | 20.64 | 20.90 | 20.36 | 20.68 | 187,600 | +0.20(+0.98%) |
Jul 25, 2019 | 20.66 | 21.07 | 20.37 | 20.48 | 221,924 | -0.11(-0.53%) |
Jul 24, 2019 | 20.43 | 20.76 | 20.38 | 20.59 | 258,443 | +0.20(+0.98%) |
Jul 23, 2019 | 20.00 | 20.69 | 19.37 | 20.39 | 595,042 | +0.21(+1.04%) |
Jul 22, 2019 | 20.90 | 20.90 | 20.14 | 20.18 | 246,077 | -0.65(-3.12%) |
Jul 19, 2019 | 21.59 | 21.59 | 20.76 | 20.83 | 430,100 | -0.39(-1.84%) |
Jul 18, 2019 | 21.80 | 21.80 | 20.94 | 21.22 | 164,611 | -0.58(-2.66%) |
Jul 17, 2019 | 22.14 | 22.20 | 21.68 | 21.80 | 494,805 | -0.36(-1.62%) |
Jul 16, 2019 | 22.06 | 22.24 | 21.75 | 22.16 | 244,549 | +0.22(+1.00%) |
Jul 15, 2019 | 22.20 | 22.52 | 21.53 | 21.94 | 357,459 | -0.24(-1.08%) |
Jul 12, 2019 | 22.62 | 22.64 | 21.86 | 22.18 | 268,100 | -0.51(-2.25%) |
Jul 11, 2019 | 22.52 | 22.86 | 22.14 | 22.69 | 240,142 | +0.39(+1.75%) |
Jul 10, 2019 | 22.84 | 23.00 | 21.95 | 22.30 | 483,496 | -0.18(-0.80%) |
Jul 09, 2019 | 21.18 | 22.56 | 21.18 | 22.48 | 1,169,086 | +1.30(+6.14%) |
Jul 08, 2019 | 22.56 | 22.82 | 21.16 | 21.18 | 1,048,505 | -1.39(-6.16%) |
Jul 05, 2019 | 22.26 | 23.17 | 22.09 | 22.57 | 658,000 | +0.25(+1.12%) |
Jul 03, 2019 | 22.03 | 22.70 | 22.00 | 22.32 | 386,400 | +0.39(+1.78%) |
Jul 02, 2019 | 22.00 | 22.15 | 20.81 | 21.93 | 685,067 | -0.24(-1.08%) |