Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.36 | 16.36 | 16.36 | 0 | +0.25(+1.55%) | |
Jun 29, 2020 | 15.71 | 16.34 | 15.71 | 16.11 | 347,869 | +0.29(+1.83%) |
Jun 26, 2020 | 15.98 | 16.43 | 15.70 | 15.82 | 535,499 | -0.22(-1.37%) |
Jun 25, 2020 | 15.46 | 16.16 | 15.39 | 16.04 | 583,316 | +0.57(+3.68%) |
Jun 24, 2020 | 16.34 | 16.34 | 15.47 | 15.47 | 472,235 | -1.08(-6.53%) |
Jun 23, 2020 | 16.58 | 16.72 | 16.28 | 16.55 | 348,205 | +0.11(+0.67%) |
Jun 22, 2020 | 16.26 | 16.54 | 15.96 | 16.44 | 370,885 | +0.01(+0.06%) |
Jun 19, 2020 | 16.75 | 16.75 | 16.12 | 16.43 | 840,821 | +0.14(+0.86%) |
Jun 18, 2020 | 15.96 | 16.61 | 15.96 | 16.29 | 397,867 | +0.15(+0.93%) |
Jun 17, 2020 | 15.92 | 16.37 | 15.63 | 16.14 | 519,375 | +0.19(+1.19%) |
Jun 16, 2020 | 16.50 | 16.78 | 15.87 | 15.95 | 430,297 | -0.10(-0.62%) |
Jun 15, 2020 | 15.56 | 16.26 | 15.35 | 16.05 | 436,693 | -0.06(-0.37%) |
Jun 12, 2020 | 16.05 | 16.58 | 15.90 | 16.11 | 446,246 | +0.54(+3.47%) |
Jun 11, 2020 | 16.08 | 16.31 | 15.50 | 15.57 | 576,431 | -1.44(-8.47%) |
Jun 10, 2020 | 16.93 | 17.30 | 16.16 | 17.01 | 752,982 | -0.09(-0.53%) |
Jun 09, 2020 | 17.27 | 17.60 | 16.97 | 17.10 | 470,979 | -0.43(-2.45%) |
Jun 08, 2020 | 17.77 | 18.11 | 17.24 | 17.53 | 629,570 | +0.26(+1.51%) |
Jun 05, 2020 | 16.48 | 17.80 | 16.45 | 17.27 | 653,345 | +1.38(+8.68%) |
Jun 04, 2020 | 16.12 | 16.15 | 15.77 | 15.89 | 449,985 | -0.32(-1.97%) |
Jun 03, 2020 | 16.13 | 16.42 | 15.65 | 16.21 | 617,129 | +0.25(+1.57%) |
Jun 02, 2020 | 15.85 | 16.13 | 15.63 | 15.96 | 520,875 | +0.23(+1.46%) |
Jun 01, 2020 | 15.41 | 15.80 | 15.15 | 15.73 | 504,314 | +0.25(+1.61%) |
May 29, 2020 | 15.59 | 15.86 | 15.33 | 15.48 | 482,000 | -0.22(-1.40%) |
May 28, 2020 | 16.07 | 16.07 | 15.54 | 15.70 | 386,548 | -0.35(-2.18%) |
May 27, 2020 | 15.95 | 16.10 | 15.29 | 16.05 | 476,716 | +0.17(+1.07%) |
May 26, 2020 | 15.96 | 16.09 | 15.69 | 15.88 | 407,703 | +0.16(+1.02%) |
May 25, 2020 | 16.42 | 16.52 | 15.63 | 15.72 | 209,659 | -0.64(-3.91%) |
May 22, 2020 | 16.30 | 16.45 | 16.03 | 16.36 | 302,206 | -0.14(-0.85%) |
May 21, 2020 | 17.01 | 17.07 | 16.16 | 16.50 | 536,981 | -0.35(-2.08%) |
May 20, 2020 | 15.68 | 16.85 | 15.68 | 16.85 | 693,760 | +1.44(+9.34%) |
May 19, 2020 | 15.98 | 15.98 | 14.99 | 15.41 | 697,854 | +0.67(+4.55%) |
May 15, 2020 | 14.74 | 14.74 | 14.74 | 0 | +1.06(+7.75%) | |
May 14, 2020 | 13.74 | 13.81 | 13.10 | 13.68 | 737,754 | -0.39(-2.77%) |
May 13, 2020 | 15.10 | 15.11 | 14.01 | 14.07 | 720,577 | -1.11(-7.31%) |
May 12, 2020 | 15.42 | 15.66 | 15.15 | 15.18 | 635,793 | -0.15(-0.98%) |
May 11, 2020 | 15.40 | 15.45 | 15.18 | 15.33 | 351,430 | -0.11(-0.71%) |
May 08, 2020 | 15.47 | 15.47 | 15.11 | 15.44 | 520,587 | +0.27(+1.78%) |
May 07, 2020 | 15.04 | 15.30 | 14.78 | 15.17 | 595,521 | +0.69(+4.77%) |
May 06, 2020 | 14.86 | 15.08 | 14.36 | 14.48 | 429,287 | -0.39(-2.62%) |
May 05, 2020 | 15.45 | 15.63 | 14.76 | 14.87 | 816,333 | +0.18(+1.23%) |
May 04, 2020 | 14.51 | 14.96 | 14.44 | 14.69 | 510,202 | -0.04(-0.27%) |
May 01, 2020 | 15.09 | 15.13 | 14.51 | 14.73 | 371,469 | -0.53(-3.47%) |
Apr 30, 2020 | 15.30 | 15.48 | 14.44 | 15.26 | 811,755 | +0.15(+0.99%) |
Apr 29, 2020 | 14.09 | 15.11 | 14.09 | 15.11 | 699,173 | +1.49(+10.94%) |
Apr 28, 2020 | 13.77 | 14.07 | 13.54 | 13.62 | 549,118 | +0.01(+0.07%) |
Apr 27, 2020 | 13.47 | 13.86 | 13.38 | 13.61 | 608,595 | -0.26(-1.87%) |
Apr 24, 2020 | 13.67 | 14.00 | 13.47 | 13.87 | 602,681 | +0.35(+2.59%) |
Apr 23, 2020 | 13.66 | 14.02 | 13.43 | 13.52 | 655,979 | +0.11(+0.82%) |
Apr 22, 2020 | 13.05 | 13.67 | 13.05 | 13.41 | 448,702 | +0.68(+5.34%) |
Apr 21, 2020 | 12.75 | 13.10 | 12.23 | 12.73 | 864,084 | -0.44(-3.34%) |
Apr 20, 2020 | 12.46 | 13.95 | 12.17 | 13.17 | 829,628 | -0.16(-1.20%) |
Apr 17, 2020 | 12.85 | 13.38 | 12.52 | 13.33 | 682,147 | +0.47(+3.65%) |
Apr 16, 2020 | 13.20 | 13.20 | 12.79 | 12.86 | 567,485 | -0.26(-1.98%) |
Apr 15, 2020 | 13.00 | 13.19 | 12.62 | 13.12 | 588,956 | -0.73(-5.27%) |
Apr 14, 2020 | 13.31 | 13.92 | 13.15 | 13.85 | 616,006 | +0.19(+1.39%) |
Apr 13, 2020 | 14.36 | 14.52 | 13.46 | 13.66 | 433,493 | -0.47(-3.33%) |
Apr 09, 2020 | 14.13 | 14.13 | 14.13 | 0 | +0.06(+0.43%) | |
Apr 08, 2020 | 13.60 | 14.16 | 13.23 | 14.07 | 932,566 | +0.51(+3.76%) |
Apr 07, 2020 | 13.94 | 14.11 | 13.34 | 13.56 | 1,075,355 | +0.31(+2.34%) |
Apr 06, 2020 | 13.00 | 13.27 | 12.75 | 13.25 | 813,395 | -0.01(-0.08%) |
Apr 03, 2020 | 13.86 | 14.03 | 12.97 | 13.26 | 1,291,966 | +0.00(+0.00%) |
Apr 02, 2020 | 12.04 | 14.49 | 11.66 | 13.26 | 1,760,550 | +1.90(+16.73%) |
Apr 01, 2020 | 11.62 | 11.69 | 10.83 | 11.36 | 1,100,854 | -0.54(-4.54%) |
Mar 31, 2020 | 11.32 | 12.72 | 11.14 | 11.90 | 2,081,235 | +0.95(+8.68%) |
Mar 30, 2020 | 10.36 | 10.98 | 9.510 | 10.95 | 1,127,671 | +0.29(+2.72%) |
Mar 27, 2020 | 10.92 | 10.92 | 10.12 | 10.66 | 1,333,433 | -0.63(-5.58%) |
Mar 26, 2020 | 11.15 | 12.04 | 11.07 | 11.29 | 742,602 | +0.12(+1.07%) |
Mar 25, 2020 | 10.75 | 11.65 | 10.32 | 11.17 | 1,392,555 | +0.51(+4.78%) |
Mar 24, 2020 | 10.35 | 10.97 | 10.02 | 10.66 | 1,441,459 | +0.79(+8.00%) |
Mar 23, 2020 | 10.34 | 10.58 | 9.600 | 9.870 | 1,217,494 | -0.54(-5.19%) |
Mar 20, 2020 | 10.89 | 11.20 | 10.22 | 10.41 | 989,689 | -0.16(-1.51%) |
Mar 19, 2020 | 10.68 | 11.22 | 10.23 | 10.57 | 2,673,273 | -0.04(-0.38%) |
Mar 18, 2020 | 9.980 | 10.86 | 9.220 | 10.61 | 2,246,472 | +0.04(+0.38%) |
Mar 17, 2020 | 11.73 | 11.85 | 10.43 | 10.57 | 1,635,354 | -1.02(-8.80%) |
Mar 16, 2020 | 12.75 | 13.01 | 11.53 | 11.59 | 1,536,240 | -2.55(-18.03%) |
Mar 13, 2020 | 13.51 | 14.18 | 12.57 | 14.14 | 1,992,019 | +1.54(+12.22%) |
Mar 12, 2020 | 12.73 | 13.76 | 12.43 | 12.60 | 2,024,622 | -1.36(-9.74%) |
Mar 11, 2020 | 14.68 | 15.03 | 13.39 | 13.96 | 2,190,832 | -0.32(-2.24%) |
Mar 10, 2020 | 14.49 | 14.82 | 13.09 | 14.28 | 2,087,458 | +0.81(+6.01%) |
Mar 09, 2020 | 13.85 | 14.84 | 11.76 | 13.47 | 2,068,790 | -4.01(-22.94%) |
Mar 06, 2020 | 18.41 | 18.61 | 17.25 | 17.48 | 957,497 | -1.44(-7.61%) |
Mar 05, 2020 | 18.83 | 19.17 | 18.71 | 18.92 | 1,052,086 | -0.29(-1.51%) |
Mar 04, 2020 | 18.93 | 19.24 | 18.67 | 19.21 | 958,635 | +0.63(+3.39%) |
Mar 03, 2020 | 19.12 | 19.19 | 18.44 | 18.58 | 1,281,691 | -0.16(-0.85%) |
Mar 02, 2020 | 18.64 | 18.74 | 17.75 | 18.74 | 959,027 | +0.38(+2.07%) |
Feb 28, 2020 | 17.23 | 18.38 | 17.22 | 18.36 | 1,090,269 | +0.29(+1.60%) |
Feb 27, 2020 | 17.65 | 18.25 | 17.30 | 18.07 | 712,754 | -0.33(-1.79%) |
Feb 26, 2020 | 19.21 | 19.28 | 18.38 | 18.40 | 693,158 | -0.76(-3.97%) |
Feb 25, 2020 | 19.62 | 19.71 | 18.87 | 19.16 | 761,992 | -0.49(-2.49%) |
Feb 24, 2020 | 20.11 | 20.11 | 19.54 | 19.65 | 788,457 | -1.26(-6.03%) |
Feb 21, 2020 | 21.21 | 21.21 | 20.82 | 20.91 | 219,551 | -0.47(-2.20%) |
Feb 20, 2020 | 21.42 | 21.60 | 21.36 | 21.38 | 520,589 | -0.06(-0.28%) |
Feb 19, 2020 | 21.24 | 21.50 | 21.05 | 21.44 | 625,702 | +0.33(+1.56%) |
Feb 18, 2020 | 21.34 | 21.36 | 20.99 | 21.11 | 372,835 | -0.30(-1.40%) |
Feb 14, 2020 | 21.41 | 21.41 | 21.41 | 0 | -0.53(-2.42%) | |
Feb 13, 2020 | 21.84 | 22.09 | 21.69 | 21.94 | 385,539 | +0.02(+0.09%) |
Feb 12, 2020 | 22.04 | 22.14 | 21.60 | 21.92 | 382,839 | +0.21(+0.97%) |
Feb 11, 2020 | 22.02 | 22.22 | 21.65 | 21.71 | 381,817 | -0.04(-0.18%) |
Feb 10, 2020 | 22.31 | 22.31 | 21.70 | 21.75 | 523,924 | -0.43(-1.94%) |
Feb 07, 2020 | 23.18 | 23.18 | 22.00 | 22.18 | 725,771 | -0.25(-1.11%) |
Feb 06, 2020 | 22.63 | 22.63 | 21.85 | 22.43 | 916,934 | +0.09(+0.40%) |
Feb 05, 2020 | 21.48 | 22.49 | 21.47 | 22.34 | 965,197 | +1.36(+6.48%) |
Feb 04, 2020 | 21.13 | 21.50 | 20.94 | 20.98 | 686,527 | +0.26(+1.25%) |
Feb 03, 2020 | 20.90 | 20.91 | 20.65 | 20.72 | 662,407 | -0.23(-1.10%) |
Jan 31, 2020 | 21.25 | 21.47 | 20.81 | 20.95 | 635,497 | -0.57(-2.65%) |
Jan 30, 2020 | 21.40 | 21.85 | 21.33 | 21.52 | 415,398 | -0.21(-0.97%) |
Jan 29, 2020 | 21.75 | 21.92 | 21.65 | 21.73 | 420,227 | +0.12(+0.56%) |
Jan 28, 2020 | 21.82 | 22.10 | 21.59 | 21.61 | 440,902 | -0.10(-0.46%) |
Jan 27, 2020 | 21.91 | 22.06 | 21.53 | 21.71 | 490,467 | -0.74(-3.30%) |
Jan 24, 2020 | 22.34 | 22.55 | 22.12 | 22.45 | 466,789 | -0.11(-0.49%) |
Jan 23, 2020 | 22.88 | 22.88 | 22.23 | 22.56 | 971,716 | -0.57(-2.46%) |
Jan 22, 2020 | 23.19 | 23.51 | 23.03 | 23.13 | 771,106 | -0.13(-0.56%) |
Jan 21, 2020 | 23.45 | 23.57 | 23.23 | 23.26 | 716,220 | -0.28(-1.19%) |
Jan 20, 2020 | 23.38 | 23.62 | 23.36 | 23.54 | 153,529 | +0.15(+0.64%) |
Jan 17, 2020 | 23.79 | 23.84 | 23.37 | 23.39 | 297,789 | -0.33(-1.39%) |
Jan 16, 2020 | 23.64 | 23.89 | 23.46 | 23.72 | 756,832 | +0.27(+1.15%) |
Jan 15, 2020 | 23.67 | 23.94 | 23.42 | 23.45 | 551,293 | -0.39(-1.64%) |
Jan 14, 2020 | 24.40 | 24.40 | 23.69 | 23.84 | 724,986 | -0.56(-2.30%) |
Jan 13, 2020 | 24.26 | 24.47 | 24.02 | 24.40 | 563,968 | +0.01(+0.04%) |
Jan 10, 2020 | 24.60 | 24.60 | 24.28 | 24.39 | 458,120 | -0.28(-1.13%) |
Jan 09, 2020 | 24.03 | 24.72 | 23.74 | 24.67 | 710,115 | +0.59(+2.45%) |
Jan 08, 2020 | 24.05 | 24.53 | 23.75 | 24.08 | 727,929 | -0.24(-0.99%) |
Jan 07, 2020 | 24.60 | 24.61 | 24.15 | 24.32 | 866,006 | -0.46(-1.86%) |
Jan 06, 2020 | 24.37 | 24.92 | 24.37 | 24.78 | 694,814 | +0.45(+1.85%) |
Jan 03, 2020 | 24.58 | 25.11 | 24.29 | 24.33 | 827,265 | +0.23(+0.95%) |
Jan 02, 2020 | 24.15 | 24.62 | 24.01 | 24.10 | 480,298 | -0.05(-0.21%) |
Dec 31, 2019 | 24.15 | 24.15 | 24.15 | 0 | +0.15(+0.62%) | |
Dec 30, 2019 | 24.12 | 24.39 | 23.93 | 24.00 | 615,957 | -0.06(-0.25%) |
Dec 27, 2019 | 23.91 | 24.19 | 23.79 | 24.06 | 390,135 | +0.27(+1.13%) |
Dec 24, 2019 | 23.79 | 23.79 | 23.79 | 0 | +0.12(+0.51%) | |
Dec 23, 2019 | 22.95 | 23.80 | 22.90 | 23.67 | 539,773 | +0.64(+2.78%) |
Dec 20, 2019 | 23.01 | 23.07 | 22.85 | 23.03 | 872,582 | -0.01(-0.04%) |
Dec 19, 2019 | 22.85 | 23.19 | 22.73 | 23.04 | 1,004,704 | +0.17(+0.74%) |
Dec 18, 2019 | 22.12 | 22.94 | 21.94 | 22.87 | 1,040,191 | +0.73(+3.30%) |
Dec 17, 2019 | 21.04 | 22.23 | 20.97 | 22.14 | 1,275,275 | +1.27(+6.09%) |
Dec 16, 2019 | 20.72 | 21.03 | 20.69 | 20.87 | 329,752 | +0.21(+1.02%) |
Dec 13, 2019 | 20.75 | 20.99 | 20.48 | 20.66 | 655,520 | +0.06(+0.29%) |
Dec 12, 2019 | 20.48 | 20.81 | 20.41 | 20.60 | 583,255 | +0.14(+0.68%) |
Dec 11, 2019 | 20.52 | 20.60 | 20.19 | 20.46 | 472,828 | +0.02(+0.10%) |
Dec 10, 2019 | 20.32 | 20.65 | 20.23 | 20.44 | 1,122,412 | +0.25(+1.24%) |
Dec 09, 2019 | 20.12 | 20.38 | 20.12 | 20.19 | 597,332 | -0.06(-0.30%) |
Dec 06, 2019 | 19.63 | 20.29 | 19.63 | 20.25 | 449,864 | +0.62(+3.16%) |
Dec 05, 2019 | 19.84 | 19.99 | 19.53 | 19.63 | 485,110 | -0.19(-0.96%) |
Dec 04, 2019 | 19.50 | 20.02 | 19.45 | 19.82 | 650,397 | +0.34(+1.75%) |
Dec 03, 2019 | 19.39 | 19.50 | 18.93 | 19.48 | 423,350 | -0.08(-0.41%) |
Dec 02, 2019 | 19.73 | 19.77 | 19.44 | 19.56 | 373,196 | -0.09(-0.46%) |
Nov 29, 2019 | 19.80 | 19.98 | 19.50 | 19.65 | 198,495 | -0.27(-1.36%) |
Nov 28, 2019 | 19.73 | 20.00 | 19.61 | 19.92 | 173,754 | +0.19(+0.96%) |
Nov 27, 2019 | 19.73 | 19.81 | 19.43 | 19.73 | 518,381 | +0.05(+0.25%) |
Nov 26, 2019 | 19.88 | 19.90 | 19.62 | 19.68 | 348,408 | -0.18(-0.91%) |
Nov 25, 2019 | 19.71 | 19.95 | 19.57 | 19.86 | 459,330 | +0.14(+0.71%) |
Nov 22, 2019 | 19.99 | 20.06 | 19.67 | 19.72 | 422,808 | -0.22(-1.10%) |
Nov 21, 2019 | 19.99 | 20.04 | 19.73 | 19.94 | 262,738 | +0.11(+0.55%) |
Nov 20, 2019 | 19.76 | 20.08 | 19.59 | 19.83 | 508,641 | +0.07(+0.35%) |
Nov 19, 2019 | 19.74 | 19.91 | 19.66 | 19.76 | 786,226 | -0.13(-0.65%) |
Nov 18, 2019 | 20.66 | 20.66 | 19.79 | 19.89 | 456,912 | -0.77(-3.73%) |
Nov 15, 2019 | 20.39 | 20.74 | 20.31 | 20.66 | 641,107 | +0.35(+1.72%) |
Nov 14, 2019 | 20.35 | 20.58 | 20.16 | 20.31 | 364,115 | +0.03(+0.15%) |
Nov 13, 2019 | 20.21 | 20.53 | 19.93 | 20.28 | 323,843 | -0.07(-0.34%) |
Nov 12, 2019 | 20.65 | 20.84 | 20.31 | 20.35 | 692,590 | -0.35(-1.69%) |
Nov 11, 2019 | 20.40 | 20.72 | 20.31 | 20.70 | 395,616 | +0.05(+0.24%) |
Nov 08, 2019 | 19.90 | 20.74 | 19.57 | 20.65 | 625,154 | +0.61(+3.04%) |
Nov 07, 2019 | 18.91 | 20.08 | 18.73 | 20.04 | 1,111,184 | +0.99(+5.20%) |
Nov 06, 2019 | 19.24 | 19.24 | 18.79 | 19.05 | 472,808 | -0.17(-0.88%) |
Nov 05, 2019 | 19.49 | 19.69 | 19.09 | 19.22 | 385,479 | -0.03(-0.16%) |
Nov 04, 2019 | 18.33 | 19.42 | 18.33 | 19.25 | 699,614 | +1.01(+5.54%) |
Nov 01, 2019 | 18.00 | 18.34 | 17.79 | 18.24 | 644,657 | +0.39(+2.18%) |
Oct 31, 2019 | 18.10 | 18.15 | 17.60 | 17.85 | 571,377 | -0.25(-1.38%) |
Oct 30, 2019 | 18.37 | 18.61 | 18.08 | 18.10 | 608,389 | -0.11(-0.60%) |
Oct 29, 2019 | 18.36 | 18.55 | 17.95 | 18.21 | 756,072 | -0.20(-1.09%) |
Oct 28, 2019 | 19.14 | 19.39 | 18.38 | 18.41 | 631,584 | -0.88(-4.56%) |
Oct 25, 2019 | 18.59 | 19.33 | 18.47 | 19.29 | 454,891 | +0.64(+3.43%) |
Oct 24, 2019 | 18.90 | 19.03 | 18.59 | 18.65 | 413,368 | +0.02(+0.11%) |
Oct 23, 2019 | 18.45 | 18.64 | 18.25 | 18.63 | 489,889 | +0.07(+0.38%) |
Oct 22, 2019 | 18.67 | 18.90 | 18.52 | 18.56 | 562,787 | -0.03(-0.16%) |
Oct 21, 2019 | 18.42 | 18.75 | 18.32 | 18.59 | 501,095 | +0.12(+0.65%) |
Oct 18, 2019 | 19.04 | 19.04 | 18.35 | 18.47 | 515,504 | -0.20(-1.07%) |
Oct 17, 2019 | 18.58 | 18.87 | 18.36 | 18.67 | 329,169 | +0.05(+0.27%) |
Oct 16, 2019 | 18.93 | 18.97 | 18.60 | 18.62 | 513,387 | -0.27(-1.43%) |
Oct 15, 2019 | 18.86 | 19.00 | 18.61 | 18.89 | 568,030 | +0.09(+0.48%) |
Oct 11, 2019 | 18.80 | 18.80 | 18.80 | 0 | +0.33(+1.79%) | |
Oct 10, 2019 | 18.40 | 18.80 | 18.25 | 18.47 | 437,379 | +0.22(+1.21%) |
Oct 09, 2019 | 18.52 | 18.73 | 18.17 | 18.25 | 597,058 | -0.08(-0.44%) |
Oct 08, 2019 | 18.52 | 18.66 | 18.27 | 18.33 | 959,092 | -0.43(-2.29%) |
Oct 07, 2019 | 19.21 | 19.49 | 18.76 | 18.76 | 552,029 | -0.43(-2.24%) |
Oct 04, 2019 | 19.67 | 19.69 | 18.87 | 19.19 | 586,943 | -0.03(-0.16%) |
Oct 03, 2019 | 18.92 | 19.27 | 18.75 | 19.22 | 684,195 | +0.06(+0.31%) |
Oct 02, 2019 | 19.30 | 19.54 | 18.94 | 19.16 | 770,003 | -0.31(-1.59%) |
Oct 01, 2019 | 20.29 | 20.66 | 19.41 | 19.47 | 669,433 | -0.83(-4.09%) |
Sep 30, 2019 | 20.48 | 20.52 | 19.89 | 20.30 | 960,065 | -0.31(-1.50%) |
Sep 27, 2019 | 21.05 | 21.33 | 20.57 | 20.61 | 660,986 | -0.55(-2.60%) |
Sep 26, 2019 | 21.26 | 21.31 | 21.02 | 21.16 | 953,058 | -0.24(-1.12%) |
Sep 25, 2019 | 21.44 | 21.68 | 21.16 | 21.40 | 449,329 | -0.27(-1.25%) |
Sep 24, 2019 | 22.10 | 22.10 | 21.55 | 21.67 | 464,240 | -0.44(-1.99%) |
Sep 23, 2019 | 21.80 | 22.33 | 21.58 | 22.11 | 682,557 | +0.20(+0.91%) |
Sep 20, 2019 | 22.00 | 22.10 | 21.80 | 21.91 | 815,456 | -0.03(-0.14%) |
Sep 19, 2019 | 22.17 | 22.50 | 21.93 | 21.94 | 386,458 | -0.03(-0.14%) |
Sep 18, 2019 | 22.44 | 22.70 | 21.82 | 21.97 | 613,370 | -0.75(-3.30%) |
Sep 17, 2019 | 22.81 | 23.15 | 22.33 | 22.72 | 1,148,864 | -0.24(-1.05%) |
Sep 16, 2019 | 23.00 | 23.18 | 22.51 | 22.96 | 1,377,221 | +1.88(+8.92%) |
Sep 13, 2019 | 20.47 | 21.11 | 20.47 | 21.08 | 483,497 | +0.65(+3.18%) |
Sep 12, 2019 | 20.52 | 20.95 | 20.21 | 20.43 | 702,101 | -0.46(-2.20%) |
Sep 11, 2019 | 21.38 | 21.50 | 20.62 | 20.89 | 796,668 | -0.45(-2.11%) |
Sep 10, 2019 | 21.14 | 21.50 | 21.06 | 21.34 | 667,277 | +0.25(+1.19%) |
Sep 09, 2019 | 21.33 | 21.63 | 21.07 | 21.09 | 424,893 | +0.00(+0.00%) |
Sep 06, 2019 | 20.93 | 21.33 | 20.76 | 21.09 | 368,572 | -0.04(-0.19%) |
Sep 05, 2019 | 21.20 | 21.45 | 21.06 | 21.13 | 436,250 | +0.15(+0.71%) |
Sep 04, 2019 | 20.99 | 21.44 | 20.90 | 20.98 | 521,547 | +0.32(+1.55%) |
Sep 03, 2019 | 20.01 | 20.75 | 19.89 | 20.66 | 461,335 | +0.27(+1.32%) |
Aug 30, 2019 | 20.39 | 20.39 | 20.39 | 0 | -0.04(-0.20%) | |
Aug 29, 2019 | 20.13 | 20.91 | 19.95 | 20.43 | 618,358 | +0.43(+2.15%) |
Aug 28, 2019 | 19.45 | 20.18 | 19.45 | 20.00 | 609,312 | +0.69(+3.57%) |
Aug 27, 2019 | 19.20 | 19.44 | 18.78 | 19.31 | 382,387 | +0.10(+0.52%) |
Aug 26, 2019 | 19.73 | 19.83 | 19.16 | 19.21 | 497,247 | -0.35(-1.79%) |
Aug 23, 2019 | 20.21 | 20.25 | 19.49 | 19.56 | 568,585 | -0.96(-4.68%) |
Aug 22, 2019 | 21.07 | 21.07 | 20.47 | 20.52 | 320,084 | -0.45(-2.15%) |
Aug 21, 2019 | 20.90 | 21.22 | 20.80 | 20.97 | 402,916 | +0.17(+0.82%) |
Aug 20, 2019 | 20.67 | 20.98 | 20.61 | 20.80 | 563,093 | +0.08(+0.39%) |
Aug 19, 2019 | 20.23 | 20.74 | 19.87 | 20.72 | 379,286 | +0.70(+3.50%) |
Aug 16, 2019 | 19.74 | 20.17 | 19.46 | 20.02 | 410,885 | +0.37(+1.88%) |
Aug 15, 2019 | 19.53 | 19.95 | 19.36 | 19.65 | 609,216 | -0.02(-0.10%) |
Aug 14, 2019 | 20.30 | 20.39 | 19.54 | 19.67 | 1,067,087 | -1.37(-6.51%) |
Aug 13, 2019 | 20.82 | 21.41 | 20.59 | 21.04 | 589,529 | +0.13(+0.62%) |
Aug 12, 2019 | 20.89 | 21.16 | 20.66 | 20.91 | 459,315 | -0.34(-1.60%) |
Aug 09, 2019 | 20.76 | 21.36 | 20.76 | 21.25 | 1,160,422 | +0.43(+2.07%) |
Aug 08, 2019 | 20.51 | 20.93 | 20.51 | 20.82 | 510,260 | +0.46(+2.26%) |
Aug 07, 2019 | 20.20 | 20.54 | 19.93 | 20.36 | 839,941 | -0.34(-1.64%) |
Aug 06, 2019 | 20.58 | 21.03 | 20.25 | 20.70 | 811,886 | -0.45(-2.13%) |
Aug 02, 2019 | 21.15 | 21.15 | 21.15 | 0 | -0.35(-1.63%) | |
Aug 01, 2019 | 22.35 | 22.35 | 21.08 | 21.50 | 774,841 | -1.06(-4.70%) |
Jul 31, 2019 | 21.98 | 23.01 | 21.98 | 22.56 | 980,985 | +0.57(+2.59%) |
Jul 30, 2019 | 21.00 | 22.42 | 21.00 | 21.99 | 775,436 | +0.89(+4.22%) |
Jul 29, 2019 | 21.46 | 21.51 | 20.97 | 21.10 | 555,950 | -0.33(-1.54%) |
Jul 26, 2019 | 21.53 | 21.70 | 21.30 | 21.43 | 308,155 | -0.03(-0.14%) |
Jul 25, 2019 | 22.24 | 22.24 | 21.28 | 21.46 | 618,233 | -0.70(-3.16%) |
Jul 24, 2019 | 22.33 | 22.68 | 22.10 | 22.16 | 440,806 | -0.24(-1.07%) |
Jul 23, 2019 | 22.22 | 22.51 | 22.01 | 22.40 | 341,841 | +0.22(+0.99%) |
Jul 22, 2019 | 21.90 | 22.42 | 21.85 | 22.18 | 383,916 | +0.27(+1.23%) |
Jul 19, 2019 | 21.47 | 21.96 | 21.22 | 21.91 | 462,691 | +0.47(+2.19%) |
Jul 18, 2019 | 21.46 | 21.74 | 21.26 | 21.44 | 703,863 | -0.08(-0.37%) |
Jul 17, 2019 | 21.68 | 21.73 | 21.32 | 21.52 | 344,143 | -0.08(-0.37%) |
Jul 16, 2019 | 21.98 | 22.03 | 21.44 | 21.60 | 704,801 | -0.38(-1.73%) |
Jul 15, 2019 | 21.59 | 22.20 | 21.50 | 21.98 | 836,715 | +0.47(+2.19%) |
Jul 12, 2019 | 21.27 | 21.54 | 21.02 | 21.51 | 569,277 | +0.23(+1.08%) |
Jul 11, 2019 | 21.35 | 21.46 | 21.12 | 21.28 | 504,835 | +0.01(+0.05%) |
Jul 10, 2019 | 21.01 | 21.98 | 21.00 | 21.27 | 1,008,514 | +0.59(+2.85%) |
Jul 09, 2019 | 20.38 | 20.90 | 20.30 | 20.68 | 647,564 | +0.24(+1.17%) |
Jul 08, 2019 | 20.36 | 20.57 | 20.08 | 20.44 | 545,793 | +0.01(+0.05%) |
Jul 05, 2019 | 20.37 | 20.46 | 20.16 | 20.43 | 373,079 | +0.01(+0.05%) |
Jul 04, 2019 | 20.34 | 20.57 | 20.20 | 20.42 | 148,753 | +0.05(+0.25%) |
Jul 03, 2019 | 20.57 | 20.57 | 20.28 | 20.37 | 307,184 | -0.03(-0.15%) |