Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.78 | 18.34 | 17.78 | 18.34 | 11,638 | +0.30(+1.67%) |
Jun 29, 2020 | 19.26 | 19.26 | 17.83 | 18.04 | 23,474 | -0.55(-2.95%) |
Jun 26, 2020 | 19.55 | 19.80 | 18.27 | 18.59 | 712,524 | -1.19(-6.03%) |
Jun 25, 2020 | 19.71 | 19.80 | 19.58 | 19.78 | 36,545 | +0.07(+0.36%) |
Jun 24, 2020 | 19.69 | 19.87 | 19.12 | 19.71 | 30,266 | +0.00(+0.00%) |
Jun 23, 2020 | 20.03 | 20.03 | 18.53 | 19.71 | 33,948 | +0.35(+1.83%) |
Jun 22, 2020 | 19.00 | 20.33 | 18.79 | 19.35 | 29,643 | +0.35(+1.86%) |
Jun 19, 2020 | 18.98 | 19.00 | 18.85 | 19.00 | 16,859 | +0.16(+0.84%) |
Jun 18, 2020 | 18.15 | 19.00 | 18.12 | 18.84 | 17,389 | +0.15(+0.80%) |
Jun 17, 2020 | 19.20 | 19.20 | 17.23 | 18.69 | 10,359 | -0.22(-1.17%) |
Jun 16, 2020 | 18.51 | 19.70 | 16.67 | 18.91 | 24,047 | +0.70(+3.83%) |
Jun 15, 2020 | 18.11 | 19.44 | 16.30 | 18.21 | 32,198 | -0.17(-0.91%) |
Jun 12, 2020 | 17.91 | 18.63 | 17.91 | 18.38 | 13,238 | +0.88(+5.05%) |
Jun 11, 2020 | 17.77 | 18.36 | 16.76 | 17.50 | 14,579 | -1.06(-5.71%) |
Jun 10, 2020 | 17.98 | 18.81 | 17.30 | 18.56 | 12,226 | +0.75(+4.22%) |
Jun 09, 2020 | 18.09 | 18.56 | 17.70 | 17.81 | 5,503 | -0.24(-1.32%) |
Jun 08, 2020 | 18.03 | 18.12 | 17.50 | 18.05 | 25,594 | +0.15(+0.84%) |
Jun 05, 2020 | 17.44 | 19.53 | 17.44 | 17.90 | 30,325 | +0.49(+2.79%) |
Jun 04, 2020 | 16.66 | 17.45 | 16.66 | 17.41 | 21,277 | +0.65(+3.85%) |
Jun 03, 2020 | 16.79 | 16.97 | 16.72 | 16.76 | 9,886 | +0.11(+0.64%) |
Jun 02, 2020 | 17.00 | 17.00 | 16.37 | 16.66 | 9,885 | +0.30(+1.82%) |
Jun 01, 2020 | 16.61 | 17.26 | 16.26 | 16.36 | 15,373 | -0.30(-1.79%) |
May 29, 2020 | 16.31 | 17.18 | 16.31 | 16.66 | 8,668 | +0.34(+2.10%) |
May 28, 2020 | 16.64 | 16.64 | 16.32 | 16.32 | 1,745 | -0.25(-1.53%) |
May 27, 2020 | 17.00 | 17.00 | 16.48 | 16.57 | 9,290 | -0.17(-1.00%) |
May 26, 2020 | 16.22 | 17.33 | 16.05 | 16.74 | 13,655 | +0.61(+3.75%) |
May 22, 2020 | 15.87 | 16.13 | 15.61 | 16.13 | 25,662 | +0.48(+3.08%) |
May 21, 2020 | 15.83 | 15.83 | 15.58 | 15.65 | 13,776 | -0.13(-0.83%) |
May 20, 2020 | 15.88 | 16.13 | 15.74 | 15.78 | 11,731 | +0.00(+0.00%) |
May 19, 2020 | 16.03 | 16.05 | 15.67 | 15.78 | 10,776 | -0.16(-0.99%) |
May 18, 2020 | 16.76 | 16.76 | 15.94 | 15.94 | 12,338 | +0.24(+1.51%) |
May 15, 2020 | 15.18 | 15.80 | 15.18 | 15.70 | 7,071 | +0.53(+3.47%) |
May 14, 2020 | 15.18 | 16.69 | 15.18 | 15.18 | 5,287 | +0.00(+0.00%) |
May 13, 2020 | 16.61 | 16.61 | 15.18 | 15.18 | 9,918 | -1.06(-6.53%) |
May 12, 2020 | 16.71 | 16.71 | 16.10 | 16.24 | 4,638 | -0.02(-0.11%) |
May 11, 2020 | 17.18 | 17.18 | 16.26 | 16.26 | 15,383 | -0.53(-3.19%) |
May 08, 2020 | 15.34 | 16.93 | 15.14 | 16.79 | 16,423 | +1.54(+10.12%) |
May 07, 2020 | 15.10 | 15.34 | 15.10 | 15.25 | 7,941 | +0.02(+0.11%) |
May 06, 2020 | 15.34 | 15.34 | 15.09 | 15.23 | 7,518 | -0.39(-2.47%) |
May 05, 2020 | 15.11 | 15.62 | 15.11 | 15.62 | 7,148 | +0.32(+2.06%) |
May 04, 2020 | 15.12 | 15.33 | 15.05 | 15.30 | 8,993 | +0.09(+0.58%) |
May 01, 2020 | 15.21 | 15.62 | 15.13 | 15.21 | 6,615 | +0.11(+0.70%) |
Apr 30, 2020 | 14.95 | 15.24 | 14.82 | 15.11 | 9,515 | +0.15(+1.03%) |
Apr 29, 2020 | 14.91 | 15.12 | 14.79 | 14.95 | 14,402 | +0.57(+3.93%) |
Apr 28, 2020 | 14.38 | 14.85 | 14.38 | 14.39 | 2,496 | +0.04(+0.31%) |
Apr 27, 2020 | 14.87 | 14.91 | 14.29 | 14.34 | 11,344 | -0.53(-3.54%) |
Apr 24, 2020 | 14.67 | 15.12 | 14.55 | 14.87 | 5,930 | +0.26(+1.80%) |
Apr 23, 2020 | 14.69 | 14.69 | 14.61 | 14.61 | 1,091 | -0.15(-1.01%) |
Apr 22, 2020 | 14.77 | 14.81 | 14.76 | 14.76 | 1,157 | -0.12(-0.83%) |
Apr 21, 2020 | 14.75 | 15.62 | 14.75 | 14.88 | 1,158 | +0.44(+3.04%) |
Apr 20, 2020 | 14.65 | 15.21 | 14.44 | 14.44 | 9,540 | -0.46(-3.12%) |
Apr 17, 2020 | 14.67 | 15.15 | 14.67 | 14.91 | 3,877 | +0.25(+1.74%) |
Apr 16, 2020 | 14.91 | 15.12 | 14.65 | 14.65 | 4,686 | +0.05(+0.36%) |
Apr 15, 2020 | 14.91 | 14.96 | 14.60 | 14.60 | 5,937 | -0.50(-3.31%) |
Apr 14, 2020 | 14.69 | 15.12 | 14.38 | 15.10 | 9,877 | +0.72(+5.00%) |
Apr 13, 2020 | 14.89 | 14.91 | 14.14 | 14.38 | 15,591 | -0.43(-2.90%) |
Apr 09, 2020 | 14.65 | 14.85 | 13.29 | 14.81 | 6,615 | +0.43(+2.99%) |
Apr 08, 2020 | 14.13 | 14.64 | 14.08 | 14.38 | 6,040 | +0.39(+2.76%) |
Apr 07, 2020 | 14.97 | 14.97 | 13.67 | 13.99 | 6,790 | -0.31(-2.15%) |
Apr 06, 2020 | 14.69 | 14.91 | 14.14 | 14.30 | 3,447 | -0.59(-3.95%) |
Apr 03, 2020 | 15.62 | 15.62 | 14.50 | 14.89 | 3,535 | +0.23(+1.56%) |
Apr 02, 2020 | 13.87 | 15.76 | 13.87 | 14.66 | 8,574 | +0.86(+6.23%) |
Apr 01, 2020 | 13.42 | 14.00 | 13.41 | 13.80 | 6,820 | -0.06(-0.44%) |
Mar 31, 2020 | 13.85 | 13.99 | 13.71 | 13.86 | 3,905 | +0.27(+2.00%) |
Mar 30, 2020 | 13.27 | 13.98 | 13.26 | 13.59 | 5,793 | +0.04(+0.32%) |
Mar 27, 2020 | 13.23 | 13.55 | 13.23 | 13.55 | 1,824 | -0.15(-1.09%) |
Mar 26, 2020 | 13.31 | 13.71 | 12.50 | 13.70 | 4,724 | +1.85(+15.62%) |
Mar 25, 2020 | 11.40 | 12.54 | 10.89 | 11.85 | 16,529 | +0.30(+2.58%) |
Mar 24, 2020 | 11.35 | 11.56 | 10.99 | 11.55 | 18,833 | +0.10(+0.84%) |
Mar 23, 2020 | 10.54 | 11.59 | 10.52 | 11.45 | 29,326 | -0.67(-5.50%) |
Mar 20, 2020 | 11.75 | 12.28 | 11.75 | 12.12 | 15,283 | +0.50(+4.30%) |
Mar 19, 2020 | 11.63 | 12.01 | 11.40 | 11.62 | 53,160 | -0.01(-0.07%) |
Mar 18, 2020 | 12.98 | 13.80 | 11.24 | 11.63 | 27,015 | -2.14(-15.54%) |
Mar 17, 2020 | 13.66 | 15.95 | 13.60 | 13.77 | 15,282 | -0.04(-0.25%) |
Mar 16, 2020 | 15.50 | 15.65 | 13.31 | 13.80 | 12,553 | -3.22(-18.91%) |
Mar 13, 2020 | 16.70 | 18.03 | 16.70 | 17.02 | 42,313 | +1.40(+8.98%) |
Mar 12, 2020 | 17.54 | 19.29 | 15.59 | 15.62 | 12,938 | -2.49(-13.73%) |
Mar 11, 2020 | 19.74 | 19.74 | 17.98 | 18.10 | 26,085 | -1.35(-6.92%) |
Mar 10, 2020 | 18.08 | 20.16 | 18.08 | 19.45 | 12,797 | +0.75(+4.03%) |
Mar 09, 2020 | 19.26 | 19.26 | 16.93 | 18.69 | 15,659 | -0.68(-3.53%) |
Mar 06, 2020 | 19.96 | 20.73 | 19.38 | 19.38 | 4,790 | -0.67(-3.32%) |
Mar 05, 2020 | 20.54 | 20.91 | 19.30 | 20.04 | 39,268 | -0.78(-3.75%) |
Mar 04, 2020 | 20.73 | 20.85 | 20.44 | 20.82 | 5,545 | -0.04(-0.21%) |
Mar 03, 2020 | 20.84 | 20.87 | 20.61 | 20.87 | 4,511 | -0.02(-0.08%) |
Mar 02, 2020 | 20.75 | 20.88 | 20.52 | 20.88 | 6,943 | +0.14(+0.67%) |
Feb 28, 2020 | 20.95 | 21.07 | 20.21 | 20.75 | 16,412 | -0.32(-1.51%) |
Feb 27, 2020 | 21.23 | 21.35 | 20.96 | 21.06 | 14,121 | -0.34(-1.57%) |
Feb 26, 2020 | 21.54 | 21.73 | 21.40 | 21.40 | 5,023 | -0.20(-0.93%) |
Feb 25, 2020 | 21.70 | 21.76 | 21.40 | 21.60 | 9,563 | -0.11(-0.52%) |
Feb 24, 2020 | 21.73 | 21.77 | 21.52 | 21.71 | 3,843 | -0.06(-0.28%) |
Feb 21, 2020 | 21.65 | 21.77 | 21.63 | 21.77 | 5,049 | +0.04(+0.20%) |
Feb 20, 2020 | 21.65 | 21.73 | 21.63 | 21.73 | 5,185 | +0.03(+0.12%) |
Feb 19, 2020 | 21.59 | 21.77 | 21.54 | 21.70 | 4,885 | -0.03(-0.16%) |
Feb 18, 2020 | 21.77 | 21.77 | 21.49 | 21.74 | 6,281 | +0.11(+0.52%) |
Feb 14, 2020 | 21.65 | 21.77 | 21.45 | 21.63 | 6,082 | -0.04(-0.18%) |
Feb 13, 2020 | 21.77 | 21.77 | 21.47 | 21.66 | 3,715 | -0.20(-0.94%) |
Feb 12, 2020 | 21.83 | 21.87 | 21.46 | 21.87 | 9,097 | +0.22(+1.02%) |
Feb 11, 2020 | 21.78 | 21.90 | 21.57 | 21.65 | 6,581 | +0.03(+0.15%) |
Feb 10, 2020 | 21.94 | 21.94 | 21.62 | 21.62 | 3,102 | -0.51(-2.32%) |
Feb 07, 2020 | 22.02 | 22.26 | 22.00 | 22.13 | 3,672 | -0.13(-0.59%) |
Feb 06, 2020 | 21.85 | 22.46 | 21.78 | 22.26 | 6,393 | +0.00(+0.00%) |
Feb 05, 2020 | 21.63 | 22.26 | 21.44 | 22.26 | 1,564 | +0.53(+2.44%) |
Feb 04, 2020 | 21.77 | 21.77 | 21.57 | 21.73 | 2,321 | +0.05(+0.25%) |
Feb 03, 2020 | 21.66 | 22.35 | 21.25 | 21.68 | 6,502 | -0.24(-1.11%) |
Jan 31, 2020 | 22.33 | 22.33 | 21.36 | 21.92 | 4,361 | -0.30(-1.33%) |
Jan 30, 2020 | 22.32 | 22.35 | 21.90 | 22.22 | 4,174 | -0.04(-0.20%) |
Jan 29, 2020 | 21.96 | 22.35 | 21.36 | 22.26 | 4,352 | +0.42(+1.91%) |
Jan 28, 2020 | 21.29 | 22.16 | 21.18 | 21.84 | 13,209 | +0.39(+1.83%) |
Jan 27, 2020 | 22.08 | 22.18 | 21.45 | 21.45 | 7,537 | -0.90(-4.02%) |
Jan 24, 2020 | 22.65 | 22.65 | 22.26 | 22.35 | 6,541 | -0.01(-0.04%) |
Jan 23, 2020 | 22.65 | 22.74 | 22.35 | 22.36 | 7,988 | -0.30(-1.31%) |
Jan 22, 2020 | 22.40 | 22.65 | 22.22 | 22.65 | 3,835 | +0.23(+1.01%) |
Jan 21, 2020 | 22.44 | 22.44 | 22.27 | 22.43 | 4,706 | +0.17(+0.78%) |
Jan 17, 2020 | 22.10 | 22.25 | 22.08 | 22.25 | 5,394 | +0.17(+0.79%) |
Jan 16, 2020 | 22.22 | 22.26 | 22.05 | 22.08 | 3,474 | -0.09(-0.39%) |
Jan 15, 2020 | 22.64 | 22.64 | 22.13 | 22.17 | 5,116 | +0.03(+0.16%) |
Jan 14, 2020 | 22.51 | 22.64 | 22.05 | 22.13 | 3,269 | -0.41(-1.82%) |
Jan 13, 2020 | 22.13 | 22.81 | 22.05 | 22.54 | 5,844 | +0.32(+1.45%) |
Jan 10, 2020 | 22.13 | 22.22 | 22.13 | 22.22 | 3,443 | +0.09(+0.39%) |
Jan 09, 2020 | 22.36 | 22.39 | 22.05 | 22.13 | 2,802 | -0.01(-0.04%) |
Jan 08, 2020 | 22.22 | 22.74 | 20.95 | 22.14 | 4,935 | -0.62(-2.72%) |
Jan 07, 2020 | 23.06 | 23.06 | 22.56 | 22.76 | 2,673 | -0.31(-1.33%) |
Jan 06, 2020 | 23.06 | 23.06 | 23.06 | 23.06 | 2,199 | -0.03(-0.11%) |
Jan 03, 2020 | 24.16 | 24.16 | 23.09 | 23.09 | 1,147 | -0.17(-0.75%) |
Jan 02, 2020 | 23.10 | 23.26 | 23.10 | 23.26 | 842 | +0.53(+2.34%) |
Dec 31, 2019 | 23.19 | 23.26 | 22.73 | 22.73 | 1,951 | -0.40(-1.73%) |
Dec 30, 2019 | 23.31 | 23.63 | 22.98 | 23.13 | 2,586 | +0.22(+0.95%) |
Dec 27, 2019 | 23.52 | 23.52 | 22.92 | 22.92 | 2,524 | -0.46(-1.97%) |
Dec 26, 2019 | 23.38 | 23.38 | 23.38 | 23.38 | 2,047 | +0.16(+0.67%) |
Dec 24, 2019 | 23.22 | 23.22 | 23.22 | 23.22 | 573 | +0.00(+0.00%) |
Dec 23, 2019 | 23.32 | 23.32 | 23.19 | 23.22 | 2,945 | +0.11(+0.49%) |
Dec 20, 2019 | 23.39 | 23.52 | 23.11 | 23.11 | 3,328 | -0.42(-1.78%) |
Dec 19, 2019 | 23.12 | 23.53 | 23.12 | 23.52 | 3,204 | +0.00(+0.00%) |
Dec 18, 2019 | 23.88 | 24.05 | 23.35 | 23.52 | 4,146 | +0.22(+0.93%) |
Dec 17, 2019 | 24.13 | 24.18 | 23.25 | 23.31 | 14,922 | -0.78(-3.22%) |
Dec 16, 2019 | 23.92 | 24.33 | 23.92 | 24.08 | 10,670 | +0.12(+0.51%) |
Dec 13, 2019 | 25.01 | 25.09 | 23.96 | 23.96 | 18,478 | +0.07(+0.29%) |
Dec 12, 2019 | 22.78 | 24.51 | 22.78 | 23.89 | 10,008 | +1.23(+5.42%) |
Dec 11, 2019 | 22.29 | 23.02 | 22.29 | 22.66 | 3,538 | +0.53(+2.40%) |
Dec 10, 2019 | 22.10 | 22.39 | 22.10 | 22.13 | 12,520 | -0.30(-1.36%) |
Dec 09, 2019 | 22.19 | 22.44 | 22.19 | 22.44 | 5,472 | +0.35(+1.58%) |
Dec 06, 2019 | 22.44 | 22.44 | 22.06 | 22.09 | 8,263 | -0.25(-1.13%) |
Dec 05, 2019 | 22.44 | 22.44 | 22.34 | 22.34 | 2,203 | -0.06(-0.27%) |
Dec 04, 2019 | 22.01 | 22.52 | 22.01 | 22.40 | 9,283 | -0.03(-0.16%) |
Dec 03, 2019 | 21.74 | 22.44 | 21.74 | 22.44 | 3,780 | +0.47(+2.14%) |
Dec 02, 2019 | 22.65 | 22.65 | 21.97 | 21.97 | 9,224 | -0.91(-3.96%) |
Nov 29, 2019 | 22.87 | 22.87 | 22.87 | 22.87 | 229 | +0.01(+0.05%) |
Nov 27, 2019 | 22.34 | 23.12 | 22.34 | 22.86 | 5,049 | +0.28(+1.22%) |
Nov 26, 2019 | 21.86 | 23.25 | 21.86 | 22.58 | 5,771 | +0.53(+2.40%) |
Nov 25, 2019 | 21.87 | 22.06 | 21.66 | 22.06 | 25,107 | +0.35(+1.60%) |
Nov 22, 2019 | 21.75 | 21.82 | 21.45 | 21.71 | 19,046 | -0.04(-0.16%) |
Nov 21, 2019 | 22.12 | 22.12 | 21.72 | 21.74 | 2,289 | -0.31(-1.41%) |
Nov 20, 2019 | 22.08 | 22.90 | 22.05 | 22.06 | 15,557 | +0.01(+0.04%) |
Nov 19, 2019 | 21.09 | 22.17 | 21.09 | 22.05 | 6,988 | +0.95(+4.52%) |
Nov 18, 2019 | 20.79 | 21.09 | 20.65 | 21.09 | 2,842 | +0.22(+1.04%) |
Nov 15, 2019 | 20.97 | 20.97 | 20.79 | 20.88 | 5,656 | -0.20(-0.95%) |
Nov 14, 2019 | 20.83 | 21.08 | 20.83 | 21.08 | 2,032 | +0.68(+3.31%) |
Nov 13, 2019 | 20.36 | 20.49 | 20.14 | 20.40 | 22,103 | +0.04(+0.21%) |
Nov 12, 2019 | 21.65 | 21.65 | 20.15 | 20.36 | 18,948 | +0.43(+2.17%) |
Nov 11, 2019 | 19.93 | 19.95 | 19.82 | 19.92 | 5,012 | -0.11(-0.54%) |
Nov 08, 2019 | 20.03 | 20.03 | 20.03 | 20.03 | 692 | -0.04(-0.22%) |
Nov 07, 2019 | 20.08 | 20.08 | 20.08 | 685 | +0.00(+0.00%) | |
Nov 06, 2019 | 20.12 | 20.18 | 20.08 | 20.08 | 1,269 | -0.08(-0.39%) |
Nov 05, 2019 | 20.08 | 20.18 | 20.08 | 20.16 | 3,583 | -0.03(-0.14%) |
Nov 04, 2019 | 20.18 | 20.18 | 20.00 | 20.18 | 7,057 | +0.03(+0.13%) |
Nov 01, 2019 | 20.11 | 20.16 | 20.11 | 20.16 | 2,539 | +0.23(+1.17%) |
Oct 31, 2019 | 19.95 | 20.18 | 19.92 | 19.92 | 9,975 | -0.22(-1.07%) |
Oct 30, 2019 | 20.01 | 20.14 | 19.92 | 20.14 | 3,497 | +0.09(+0.42%) |
Oct 29, 2019 | 20.18 | 20.18 | 20.05 | 20.05 | 3,994 | -0.07(-0.34%) |
Oct 28, 2019 | 20.18 | 20.18 | 19.92 | 20.12 | 5,640 | +0.20(+1.00%) |
Oct 25, 2019 | 20.18 | 20.21 | 19.92 | 19.92 | 10,620 | -0.15(-0.76%) |
Oct 24, 2019 | 20.14 | 20.14 | 20.08 | 20.08 | 3,079 | -0.11(-0.53%) |
Oct 23, 2019 | 20.18 | 20.18 | 20.00 | 20.18 | 11,626 | +0.01(+0.06%) |
Oct 22, 2019 | 20.18 | 20.18 | 20.05 | 20.17 | 3,594 | +0.25(+1.24%) |
Oct 21, 2019 | 20.25 | 20.36 | 19.92 | 19.92 | 11,786 | -0.11(-0.54%) |
Oct 18, 2019 | 20.03 | 20.07 | 20.03 | 20.03 | 3,232 | +0.17(+0.87%) |
Oct 17, 2019 | 19.91 | 19.91 | 19.86 | 19.86 | 1,496 | -0.12(-0.61%) |
Oct 16, 2019 | 19.98 | 19.98 | 19.69 | 19.98 | 11,700 | +0.26(+1.30%) |
Oct 15, 2019 | 20.14 | 20.14 | 19.73 | 19.73 | 2,696 | -0.29(-1.43%) |
Oct 14, 2019 | 19.93 | 20.12 | 19.86 | 20.01 | 3,723 | +0.12(+0.61%) |
Oct 11, 2019 | 19.80 | 19.89 | 19.78 | 19.89 | 2,539 | +0.28(+1.44%) |
Oct 10, 2019 | 19.61 | 19.61 | 19.61 | 19.61 | 895 | -0.12(-0.61%) |
Oct 09, 2019 | 19.79 | 19.79 | 19.70 | 19.73 | 2,678 | +0.07(+0.33%) |
Oct 08, 2019 | 19.85 | 19.85 | 19.62 | 19.66 | 8,415 | -0.15(-0.74%) |
Oct 07, 2019 | 20.15 | 20.15 | 19.81 | 19.81 | 9,539 | -0.54(-2.66%) |
Oct 04, 2019 | 20.14 | 20.35 | 20.14 | 20.35 | 1,154 | +0.19(+0.92%) |
Oct 03, 2019 | 20.17 | 20.17 | 20.17 | 20.17 | 542 | +0.03(+0.15%) |
Oct 02, 2019 | 20.05 | 20.25 | 20.05 | 20.14 | 5,658 | +0.06(+0.28%) |
Oct 01, 2019 | 20.29 | 20.38 | 20.08 | 20.08 | 3,626 | -0.19(-0.92%) |
Sep 30, 2019 | 20.49 | 20.50 | 20.10 | 20.27 | 5,871 | -0.01(-0.04%) |
Sep 27, 2019 | 20.23 | 20.40 | 19.80 | 20.28 | 7,849 | +0.06(+0.28%) |
Sep 26, 2019 | 19.99 | 20.26 | 19.80 | 20.22 | 9,251 | +0.05(+0.26%) |
Sep 25, 2019 | 20.31 | 20.31 | 20.17 | 20.17 | 4,483 | +0.30(+1.50%) |
Sep 24, 2019 | 21.01 | 21.01 | 19.78 | 19.87 | 20,298 | -0.91(-4.38%) |
Sep 23, 2019 | 20.79 | 21.01 | 20.71 | 20.78 | 6,406 | -0.23(-1.09%) |
Sep 20, 2019 | 21.09 | 21.09 | 20.58 | 21.01 | 18,469 | -0.61(-2.83%) |
Sep 19, 2019 | 21.29 | 21.86 | 20.80 | 21.62 | 33,127 | +0.33(+1.55%) |
Sep 18, 2019 | 20.66 | 21.66 | 20.66 | 21.29 | 9,839 | +0.57(+2.76%) |
Sep 17, 2019 | 20.97 | 21.02 | 20.63 | 20.72 | 8,062 | -0.50(-2.36%) |
Sep 16, 2019 | 21.07 | 21.35 | 20.76 | 21.22 | 14,579 | -0.01(-0.04%) |
Sep 13, 2019 | 21.43 | 21.65 | 20.91 | 21.23 | 14,083 | -0.17(-0.79%) |
Sep 12, 2019 | 21.11 | 21.40 | 20.91 | 21.40 | 3,421 | +0.49(+2.36%) |
Sep 11, 2019 | 20.80 | 21.25 | 20.61 | 20.90 | 16,047 | +0.16(+0.75%) |
Sep 10, 2019 | 20.58 | 20.75 | 20.58 | 20.75 | 5,517 | +0.00(+0.00%) |
Sep 09, 2019 | 20.67 | 20.81 | 20.62 | 20.75 | 8,567 | +0.13(+0.61%) |
Sep 06, 2019 | 20.56 | 21.04 | 20.56 | 20.62 | 22,394 | -0.07(-0.31%) |
Sep 05, 2019 | 20.91 | 20.91 | 20.36 | 20.69 | 5,312 | +0.31(+1.51%) |
Sep 04, 2019 | 20.38 | 20.38 | 20.38 | 320 | +0.00(+0.00%) | |
Sep 03, 2019 | 20.41 | 20.83 | 20.36 | 20.38 | 10,566 | +0.01(+0.04%) |
Aug 30, 2019 | 20.79 | 21.15 | 20.34 | 20.37 | 33,707 | -0.56(-2.69%) |
Aug 29, 2019 | 20.97 | 20.99 | 20.77 | 20.93 | 6,501 | +0.35(+1.68%) |
Aug 28, 2019 | 20.81 | 20.92 | 20.59 | 20.59 | 29,491 | -0.19(-0.91%) |
Aug 27, 2019 | 20.96 | 20.96 | 20.78 | 20.78 | 20,633 | -0.11(-0.52%) |
Aug 26, 2019 | 21.14 | 21.14 | 20.80 | 20.88 | 10,078 | +0.00(+0.00%) |
Aug 23, 2019 | 21.14 | 21.21 | 20.78 | 20.88 | 19,043 | -0.29(-1.36%) |
Aug 22, 2019 | 21.08 | 21.51 | 21.08 | 21.17 | 10,756 | +0.14(+0.66%) |
Aug 21, 2019 | 20.88 | 21.04 | 20.86 | 21.04 | 181,384 | +0.17(+0.80%) |
Aug 20, 2019 | 20.54 | 21.24 | 20.54 | 20.87 | 25,076 | +0.40(+1.96%) |
Aug 19, 2019 | 20.35 | 20.66 | 20.24 | 20.47 | 10,141 | +0.31(+1.56%) |
Aug 16, 2019 | 20.12 | 20.16 | 20.12 | 20.15 | 3,715 | +0.22(+1.08%) |
Aug 15, 2019 | 20.11 | 20.37 | 19.94 | 19.94 | 17,268 | +0.04(+0.22%) |
Aug 14, 2019 | 20.04 | 20.04 | 19.59 | 19.89 | 79,165 | -0.15(-0.75%) |
Aug 13, 2019 | 20.04 | 20.19 | 19.76 | 20.04 | 13,764 | +0.43(+2.20%) |
Aug 12, 2019 | 19.81 | 20.05 | 19.61 | 19.61 | 21,207 | +0.02(+0.09%) |
Aug 09, 2019 | 19.39 | 19.80 | 19.38 | 19.60 | 3,483 | +0.00(+0.02%) |
Aug 08, 2019 | 19.38 | 19.82 | 19.38 | 19.59 | 15,703 | +0.47(+2.48%) |
Aug 07, 2019 | 19.30 | 19.37 | 19.05 | 19.12 | 9,221 | -0.19(-0.98%) |
Aug 06, 2019 | 18.82 | 19.59 | 18.77 | 19.31 | 13,717 | +0.93(+5.04%) |
Aug 05, 2019 | 19.11 | 19.11 | 18.34 | 18.38 | 6,414 | -0.69(-3.61%) |
Aug 02, 2019 | 19.05 | 19.41 | 18.39 | 19.07 | 13,469 | +0.45(+2.43%) |
Aug 01, 2019 | 18.83 | 18.93 | 18.31 | 18.62 | 9,788 | -0.17(-0.92%) |
Jul 31, 2019 | 17.95 | 18.92 | 17.95 | 18.79 | 16,537 | +0.72(+4.00%) |
Jul 30, 2019 | 17.85 | 18.07 | 17.83 | 18.07 | 63,489 | +0.24(+1.35%) |
Jul 29, 2019 | 17.88 | 18.02 | 17.83 | 17.83 | 3,358 | +0.11(+0.61%) |
Jul 26, 2019 | 17.95 | 18.00 | 17.66 | 17.72 | 8,592 | -0.07(-0.41%) |
Jul 25, 2019 | 17.70 | 17.93 | 17.70 | 17.79 | 1,978 | +0.01(+0.05%) |
Jul 24, 2019 | 17.92 | 17.96 | 17.78 | 17.78 | 3,016 | -0.11(-0.60%) |
Jul 23, 2019 | 17.75 | 18.07 | 17.75 | 17.89 | 2,519 | +0.17(+0.95%) |
Jul 22, 2019 | 17.94 | 18.05 | 17.72 | 17.72 | 3,144 | -0.31(-1.74%) |
Jul 19, 2019 | 17.57 | 18.04 | 17.43 | 18.04 | 13,701 | +0.42(+2.40%) |
Jul 18, 2019 | 17.63 | 17.78 | 17.42 | 17.62 | 12,129 | +0.17(+0.99%) |
Jul 17, 2019 | 17.33 | 17.69 | 17.33 | 17.44 | 12,336 | +0.26(+1.53%) |
Jul 16, 2019 | 17.18 | 17.81 | 17.18 | 17.18 | 7,556 | -0.00(-0.03%) |
Jul 15, 2019 | 17.18 | 17.20 | 17.18 | 17.19 | 6,065 | +0.00(+0.00%) |
Jul 12, 2019 | 17.26 | 17.63 | 17.18 | 17.19 | 15,559 | -0.22(-1.24%) |
Jul 11, 2019 | 17.71 | 18.07 | 17.34 | 17.40 | 12,113 | -0.25(-1.44%) |
Jul 10, 2019 | 17.66 | 17.92 | 17.38 | 17.65 | 31,279 | +0.00(+0.00%) |
Jul 09, 2019 | 17.72 | 17.78 | 17.65 | 17.65 | 15,629 | +0.00(+0.00%) |
Jul 08, 2019 | 17.83 | 17.83 | 17.65 | 17.65 | 13,989 | -0.17(-0.94%) |
Jul 05, 2019 | 17.53 | 18.18 | 17.37 | 17.82 | 7,199 | +0.27(+1.55%) |
Jul 03, 2019 | 17.56 | 17.90 | 17.16 | 17.55 | 10,450 | -0.12(-0.68%) |
Jul 02, 2019 | 17.82 | 17.82 | 17.63 | 17.67 | 9,658 | -0.03(-0.19%) |