Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.52 | 16.73 | 16.11 | 16.56 | 133,593 | -0.18(-1.08%) |
Jun 29, 2020 | 15.58 | 16.77 | 15.58 | 16.74 | 157,069 | +1.42(+9.27%) |
Jun 26, 2020 | 16.17 | 16.28 | 15.32 | 15.32 | 463,700 | -1.07(-6.53%) |
Jun 25, 2020 | 16.36 | 16.67 | 16.16 | 16.39 | 105,921 | -0.11(-0.67%) |
Jun 24, 2020 | 16.71 | 16.80 | 16.03 | 16.50 | 122,509 | -0.52(-3.06%) |
Jun 23, 2020 | 17.28 | 17.35 | 16.91 | 17.02 | 109,908 | +0.00(+0.00%) |
Jun 22, 2020 | 16.81 | 17.10 | 16.58 | 17.02 | 175,003 | +0.04(+0.24%) |
Jun 19, 2020 | 17.42 | 17.84 | 16.95 | 16.98 | 329,400 | -0.50(-2.86%) |
Jun 18, 2020 | 17.08 | 17.79 | 17.08 | 17.48 | 99,032 | +0.26(+1.51%) |
Jun 17, 2020 | 17.75 | 17.75 | 16.80 | 17.22 | 238,045 | -0.55(-3.10%) |
Jun 16, 2020 | 18.03 | 18.09 | 17.30 | 17.77 | 211,404 | +0.46(+2.66%) |
Jun 15, 2020 | 15.94 | 17.67 | 15.80 | 17.31 | 209,762 | +0.79(+4.78%) |
Jun 12, 2020 | 16.75 | 17.02 | 16.12 | 16.52 | 142,900 | +0.43(+2.67%) |
Jun 11, 2020 | 16.56 | 16.56 | 16.01 | 16.09 | 310,822 | -1.17(-6.78%) |
Jun 10, 2020 | 17.54 | 17.71 | 17.00 | 17.26 | 139,351 | -0.52(-2.92%) |
Jun 09, 2020 | 18.13 | 18.41 | 17.47 | 17.78 | 200,935 | -0.84(-4.51%) |
Jun 08, 2020 | 18.73 | 19.00 | 18.51 | 18.62 | 170,531 | -0.34(-1.79%) |
Jun 05, 2020 | 19.00 | 19.64 | 18.75 | 18.96 | 185,300 | +0.57(+3.10%) |
Jun 04, 2020 | 18.32 | 18.71 | 18.17 | 18.39 | 213,901 | -0.08(-0.43%) |
Jun 03, 2020 | 18.63 | 18.91 | 18.08 | 18.47 | 223,633 | +0.28(+1.54%) |
Jun 02, 2020 | 17.98 | 18.57 | 17.50 | 18.19 | 124,975 | +0.41(+2.31%) |
Jun 01, 2020 | 18.08 | 18.55 | 17.70 | 17.78 | 191,439 | -0.58(-3.16%) |
May 29, 2020 | 18.45 | 18.80 | 17.54 | 18.36 | 195,900 | -0.43(-2.29%) |
May 28, 2020 | 19.50 | 19.73 | 18.61 | 18.79 | 164,721 | -0.68(-3.49%) |
May 27, 2020 | 18.83 | 19.51 | 18.19 | 19.47 | 198,818 | +1.11(+6.05%) |
May 26, 2020 | 18.63 | 18.70 | 18.09 | 18.36 | 168,719 | +0.61(+3.44%) |
May 22, 2020 | 17.79 | 17.84 | 17.24 | 17.75 | 116,100 | +0.14(+0.80%) |
May 21, 2020 | 17.70 | 17.88 | 17.32 | 17.61 | 142,489 | -0.09(-0.51%) |
May 20, 2020 | 17.70 | 18.19 | 17.21 | 17.70 | 154,365 | +0.58(+3.39%) |
May 19, 2020 | 17.50 | 18.23 | 16.83 | 17.12 | 310,715 | -0.58(-3.28%) |
May 18, 2020 | 16.15 | 17.74 | 16.15 | 17.70 | 257,131 | +2.45(+16.07%) |
May 15, 2020 | 15.15 | 15.37 | 14.59 | 15.25 | 288,600 | +0.19(+1.26%) |
May 14, 2020 | 14.80 | 15.16 | 14.12 | 15.06 | 132,392 | -0.09(-0.59%) |
May 13, 2020 | 16.15 | 16.30 | 14.86 | 15.15 | 184,614 | -1.21(-7.40%) |
May 12, 2020 | 16.46 | 16.74 | 16.18 | 16.36 | 218,463 | -0.05(-0.30%) |
May 11, 2020 | 16.83 | 17.23 | 16.14 | 16.41 | 247,721 | -0.75(-4.37%) |
May 08, 2020 | 16.91 | 17.77 | 16.64 | 17.16 | 285,500 | -0.43(-2.44%) |
May 07, 2020 | 17.06 | 17.99 | 16.70 | 17.59 | 186,918 | +0.85(+5.08%) |
May 06, 2020 | 16.96 | 17.30 | 16.37 | 16.74 | 225,608 | -0.39(-2.28%) |
May 05, 2020 | 17.45 | 17.98 | 16.96 | 17.13 | 246,545 | +0.09(+0.53%) |
May 04, 2020 | 16.98 | 17.46 | 16.59 | 17.04 | 128,283 | -0.28(-1.62%) |
May 01, 2020 | 17.81 | 17.81 | 16.45 | 17.32 | 195,500 | -1.04(-5.66%) |
Apr 30, 2020 | 19.02 | 19.56 | 18.34 | 18.36 | 202,210 | -1.16(-5.94%) |
Apr 29, 2020 | 17.20 | 19.77 | 16.88 | 19.52 | 312,233 | +2.57(+15.16%) |
Apr 28, 2020 | 17.76 | 17.86 | 16.57 | 16.95 | 246,423 | -0.33(-1.91%) |
Apr 27, 2020 | 16.62 | 17.47 | 16.50 | 17.28 | 154,568 | +0.78(+4.73%) |
Apr 24, 2020 | 16.44 | 16.75 | 15.93 | 16.50 | 130,100 | +0.27(+1.66%) |
Apr 23, 2020 | 15.77 | 16.62 | 15.77 | 16.23 | 163,959 | +0.30(+1.88%) |
Apr 22, 2020 | 16.81 | 16.81 | 15.88 | 15.93 | 128,620 | -0.53(-3.22%) |
Apr 21, 2020 | 16.68 | 17.36 | 16.10 | 16.46 | 282,149 | -0.82(-4.75%) |
Apr 20, 2020 | 16.92 | 17.90 | 16.92 | 17.28 | 165,540 | -0.13(-0.75%) |
Apr 17, 2020 | 16.45 | 17.63 | 16.26 | 17.41 | 208,300 | +1.36(+8.47%) |
Apr 16, 2020 | 16.45 | 16.99 | 15.51 | 16.05 | 206,160 | -0.45(-2.73%) |
Apr 15, 2020 | 16.62 | 17.14 | 16.29 | 16.50 | 287,442 | -0.77(-4.46%) |
Apr 14, 2020 | 17.20 | 17.50 | 16.44 | 17.27 | 297,986 | +0.48(+2.86%) |
Apr 13, 2020 | 16.90 | 17.36 | 16.23 | 16.79 | 230,228 | -0.39(-2.27%) |
Apr 09, 2020 | 16.76 | 17.23 | 16.51 | 17.18 | 309,100 | +0.74(+4.50%) |
Apr 08, 2020 | 15.10 | 16.55 | 14.68 | 16.44 | 494,904 | +1.68(+11.38%) |
Apr 07, 2020 | 14.17 | 15.34 | 13.73 | 14.76 | 642,094 | +1.05(+7.66%) |
Apr 06, 2020 | 13.42 | 14.37 | 13.42 | 13.71 | 482,538 | +0.86(+6.69%) |
Apr 03, 2020 | 13.26 | 13.59 | 12.50 | 12.85 | 452,800 | -0.52(-3.89%) |
Apr 02, 2020 | 12.80 | 13.56 | 12.68 | 13.37 | 566,879 | +0.38(+2.93%) |
Apr 01, 2020 | 14.91 | 14.91 | 12.90 | 12.99 | 510,991 | -2.59(-16.62%) |
Mar 31, 2020 | 14.77 | 15.75 | 14.71 | 15.58 | 467,046 | +1.05(+7.23%) |
Mar 30, 2020 | 14.05 | 14.72 | 13.73 | 14.53 | 257,137 | +0.26(+1.82%) |
Mar 27, 2020 | 15.17 | 15.23 | 14.16 | 14.27 | 303,800 | -1.49(-9.45%) |
Mar 26, 2020 | 14.93 | 15.83 | 14.90 | 15.76 | 346,024 | +0.82(+5.49%) |
Mar 25, 2020 | 14.19 | 15.45 | 13.93 | 14.94 | 463,807 | +0.52(+3.61%) |
Mar 24, 2020 | 13.83 | 14.57 | 12.87 | 14.42 | 409,630 | +1.28(+9.74%) |
Mar 23, 2020 | 13.00 | 13.75 | 12.75 | 13.14 | 422,961 | +0.14(+1.08%) |
Mar 20, 2020 | 13.32 | 13.71 | 12.39 | 13.00 | 577,800 | -0.26(-1.96%) |
Mar 19, 2020 | 11.60 | 13.90 | 11.36 | 13.26 | 434,183 | +1.68(+14.51%) |
Mar 18, 2020 | 14.27 | 14.27 | 11.31 | 11.58 | 292,501 | -3.56(-23.51%) |
Mar 17, 2020 | 15.61 | 15.93 | 14.36 | 15.14 | 469,167 | -0.30(-1.94%) |
Mar 16, 2020 | 17.90 | 18.25 | 15.25 | 15.44 | 451,041 | -3.26(-17.43%) |
Mar 13, 2020 | 19.52 | 19.52 | 18.11 | 18.70 | 517,000 | +0.10(+0.54%) |
Mar 12, 2020 | 18.91 | 20.47 | 17.51 | 18.60 | 845,327 | -1.32(-6.63%) |
Mar 11, 2020 | 20.58 | 20.78 | 19.47 | 19.92 | 362,416 | -1.05(-5.01%) |
Mar 10, 2020 | 20.80 | 21.17 | 20.00 | 20.97 | 427,381 | +0.42(+2.04%) |
Mar 09, 2020 | 20.60 | 21.41 | 20.12 | 20.55 | 338,883 | -1.40(-6.38%) |
Mar 06, 2020 | 21.76 | 22.18 | 21.41 | 21.95 | 138,800 | -0.28(-1.26%) |
Mar 05, 2020 | 22.68 | 23.07 | 21.90 | 22.23 | 174,366 | -0.92(-3.97%) |
Mar 04, 2020 | 22.58 | 23.46 | 22.58 | 23.15 | 164,042 | +0.95(+4.28%) |
Mar 03, 2020 | 23.07 | 23.47 | 22.03 | 22.20 | 136,056 | -0.98(-4.23%) |
Mar 02, 2020 | 23.11 | 23.47 | 22.66 | 23.18 | 312,404 | +0.11(+0.48%) |
Feb 28, 2020 | 22.20 | 23.22 | 22.20 | 23.07 | 276,700 | +0.17(+0.74%) |
Feb 27, 2020 | 23.10 | 23.74 | 22.69 | 22.90 | 254,405 | -0.39(-1.67%) |
Feb 26, 2020 | 23.50 | 24.04 | 23.25 | 23.29 | 193,452 | -0.27(-1.15%) |
Feb 25, 2020 | 24.17 | 24.51 | 23.38 | 23.56 | 161,891 | -0.61(-2.52%) |
Feb 24, 2020 | 24.09 | 24.26 | 23.68 | 24.17 | 122,795 | -0.47(-1.91%) |
Feb 21, 2020 | 24.56 | 24.68 | 24.31 | 24.64 | 115,300 | +0.12(+0.49%) |
Feb 20, 2020 | 24.45 | 24.66 | 23.93 | 24.52 | 112,290 | -0.01(-0.04%) |
Feb 19, 2020 | 24.10 | 24.72 | 24.02 | 24.53 | 124,582 | +0.52(+2.17%) |
Feb 18, 2020 | 23.84 | 24.18 | 23.67 | 24.01 | 135,925 | +0.13(+0.54%) |
Feb 14, 2020 | 24.21 | 24.51 | 23.80 | 23.88 | 134,700 | -0.34(-1.40%) |
Feb 13, 2020 | 24.56 | 24.79 | 24.09 | 24.22 | 115,776 | -0.50(-2.02%) |
Feb 12, 2020 | 25.49 | 25.49 | 24.63 | 24.72 | 135,544 | -0.66(-2.60%) |
Feb 11, 2020 | 24.62 | 25.43 | 24.40 | 25.38 | 91,737 | +0.84(+3.42%) |
Feb 10, 2020 | 24.72 | 24.77 | 24.37 | 24.54 | 104,534 | -0.20(-0.81%) |
Feb 07, 2020 | 24.92 | 24.92 | 24.19 | 24.74 | 163,400 | -0.30(-1.20%) |
Feb 06, 2020 | 25.22 | 25.23 | 24.80 | 25.04 | 198,795 | -0.07(-0.28%) |
Feb 05, 2020 | 24.98 | 25.47 | 24.96 | 25.11 | 132,092 | +0.33(+1.33%) |
Feb 04, 2020 | 24.56 | 25.01 | 24.56 | 24.78 | 342,475 | +0.46(+1.89%) |
Feb 03, 2020 | 24.45 | 24.82 | 24.19 | 24.32 | 187,146 | -0.11(-0.45%) |
Jan 31, 2020 | 24.56 | 25.04 | 24.32 | 24.43 | 158,000 | -0.31(-1.25%) |
Jan 30, 2020 | 25.09 | 25.33 | 24.36 | 24.74 | 196,344 | -0.59(-2.33%) |
Jan 29, 2020 | 25.34 | 25.66 | 25.15 | 25.33 | 145,067 | -0.07(-0.28%) |
Jan 28, 2020 | 26.00 | 26.21 | 25.25 | 25.40 | 317,271 | -0.51(-1.97%) |
Jan 27, 2020 | 25.53 | 26.22 | 24.94 | 25.91 | 233,434 | +0.16(+0.62%) |
Jan 24, 2020 | 25.90 | 26.04 | 25.39 | 25.75 | 122,100 | -0.12(-0.46%) |
Jan 23, 2020 | 25.78 | 25.94 | 25.64 | 25.87 | 223,788 | -0.13(-0.50%) |
Jan 22, 2020 | 26.79 | 27.07 | 25.88 | 26.00 | 240,239 | -0.70(-2.62%) |
Jan 21, 2020 | 26.07 | 27.00 | 25.92 | 26.70 | 259,485 | +0.45(+1.71%) |
Jan 17, 2020 | 26.90 | 27.01 | 26.20 | 26.25 | 332,600 | -0.48(-1.80%) |
Jan 16, 2020 | 26.95 | 27.47 | 26.68 | 26.73 | 195,389 | +0.01(+0.04%) |
Jan 15, 2020 | 27.27 | 27.42 | 26.38 | 26.72 | 263,903 | -0.60(-2.20%) |
Jan 14, 2020 | 27.36 | 27.74 | 27.25 | 27.32 | 422,834 | -0.18(-0.65%) |
Jan 13, 2020 | 27.46 | 27.60 | 27.23 | 27.50 | 265,605 | +0.06(+0.22%) |
Jan 10, 2020 | 27.15 | 27.44 | 26.83 | 27.44 | 407,100 | +0.29(+1.07%) |
Jan 09, 2020 | 27.81 | 27.89 | 27.10 | 27.15 | 205,458 | -0.65(-2.34%) |
Jan 08, 2020 | 27.73 | 28.03 | 27.59 | 27.80 | 122,738 | +0.12(+0.43%) |
Jan 07, 2020 | 27.84 | 28.12 | 27.64 | 27.68 | 172,493 | -0.32(-1.14%) |
Jan 06, 2020 | 27.71 | 28.16 | 27.51 | 28.00 | 221,335 | +0.02(+0.07%) |
Jan 03, 2020 | 26.91 | 28.00 | 26.91 | 27.98 | 388,400 | +0.70(+2.57%) |
Jan 02, 2020 | 27.72 | 27.78 | 26.84 | 27.28 | 233,522 | -0.33(-1.20%) |
Dec 31, 2019 | 27.37 | 27.71 | 27.30 | 27.61 | 373,600 | +0.17(+0.62%) |
Dec 30, 2019 | 27.51 | 27.61 | 27.21 | 27.44 | 142,463 | -0.10(-0.36%) |
Dec 27, 2019 | 27.35 | 27.59 | 26.89 | 27.54 | 175,000 | +0.32(+1.18%) |
Dec 26, 2019 | 27.25 | 27.68 | 27.20 | 27.22 | 117,490 | -0.02(-0.07%) |
Dec 24, 2019 | 27.45 | 27.45 | 27.17 | 27.24 | 90,400 | -0.11(-0.40%) |
Dec 23, 2019 | 27.20 | 27.47 | 26.67 | 27.35 | 226,905 | +0.15(+0.55%) |
Dec 20, 2019 | 27.50 | 27.80 | 26.55 | 27.20 | 881,500 | -0.26(-0.95%) |
Dec 19, 2019 | 26.93 | 27.50 | 26.68 | 27.46 | 231,111 | +0.62(+2.31%) |
Dec 18, 2019 | 26.62 | 27.23 | 26.45 | 26.84 | 349,068 | +0.39(+1.47%) |
Dec 17, 2019 | 26.44 | 26.64 | 26.06 | 26.45 | 301,811 | +0.09(+0.34%) |
Dec 16, 2019 | 26.70 | 27.10 | 26.26 | 26.36 | 232,009 | -0.27(-1.01%) |
Dec 13, 2019 | 26.64 | 26.87 | 26.33 | 26.63 | 142,000 | -0.17(-0.63%) |
Dec 12, 2019 | 26.50 | 27.13 | 26.27 | 26.80 | 189,032 | +0.32(+1.21%) |
Dec 11, 2019 | 26.94 | 27.03 | 26.34 | 26.48 | 234,247 | -0.42(-1.56%) |
Dec 10, 2019 | 26.69 | 26.92 | 26.50 | 26.90 | 170,915 | +0.19(+0.71%) |
Dec 09, 2019 | 26.50 | 26.89 | 26.42 | 26.71 | 271,652 | -0.17(-0.63%) |
Dec 06, 2019 | 26.90 | 27.16 | 26.62 | 26.88 | 312,600 | +0.26(+0.98%) |
Dec 05, 2019 | 26.61 | 26.65 | 26.19 | 26.62 | 131,825 | +0.22(+0.83%) |
Dec 04, 2019 | 27.00 | 27.00 | 26.12 | 26.40 | 169,806 | -0.37(-1.38%) |
Dec 03, 2019 | 26.27 | 26.81 | 26.23 | 26.77 | 236,560 | +0.25(+0.94%) |
Dec 02, 2019 | 26.18 | 26.54 | 25.85 | 26.52 | 328,468 | +0.32(+1.22%) |
Nov 29, 2019 | 25.98 | 26.57 | 25.84 | 26.20 | 104,500 | +0.20(+0.77%) |
Nov 27, 2019 | 26.00 | 26.09 | 25.86 | 26.00 | 175,300 | +0.07(+0.27%) |
Nov 26, 2019 | 25.77 | 26.13 | 25.33 | 25.93 | 218,817 | +0.08(+0.31%) |
Nov 25, 2019 | 25.11 | 25.88 | 24.91 | 25.85 | 167,776 | +0.92(+3.69%) |
Nov 22, 2019 | 25.00 | 25.29 | 24.76 | 24.93 | 161,400 | +0.08(+0.32%) |
Nov 21, 2019 | 24.99 | 24.99 | 24.42 | 24.85 | 181,332 | -0.02(-0.08%) |
Nov 20, 2019 | 24.25 | 24.90 | 23.53 | 24.87 | 244,410 | +0.35(+1.43%) |
Nov 19, 2019 | 24.53 | 24.90 | 24.48 | 24.52 | 230,436 | +0.16(+0.66%) |
Nov 18, 2019 | 23.96 | 24.82 | 23.81 | 24.36 | 392,274 | +0.25(+1.04%) |
Nov 15, 2019 | 23.69 | 24.22 | 23.38 | 24.11 | 169,500 | +0.55(+2.33%) |
Nov 14, 2019 | 23.18 | 23.72 | 22.90 | 23.56 | 265,347 | +0.43(+1.86%) |
Nov 13, 2019 | 23.35 | 23.43 | 22.81 | 23.13 | 222,805 | -0.41(-1.74%) |
Nov 12, 2019 | 23.33 | 23.82 | 23.21 | 23.54 | 174,493 | +0.19(+0.81%) |
Nov 11, 2019 | 23.93 | 24.04 | 23.27 | 23.35 | 281,285 | -0.69(-2.87%) |
Nov 08, 2019 | 23.53 | 25.00 | 23.03 | 24.04 | 596,300 | +1.07(+4.66%) |
Nov 07, 2019 | 23.05 | 23.58 | 22.97 | 22.97 | 614,703 | +0.11(+0.48%) |
Nov 06, 2019 | 22.88 | 23.04 | 22.74 | 22.86 | 212,610 | -0.12(-0.52%) |
Nov 05, 2019 | 23.28 | 23.35 | 22.83 | 22.98 | 246,699 | -0.22(-0.95%) |
Nov 04, 2019 | 22.71 | 23.32 | 22.61 | 23.20 | 547,275 | +0.72(+3.20%) |
Nov 01, 2019 | 22.81 | 23.05 | 22.43 | 22.48 | 448,600 | -0.13(-0.57%) |
Oct 31, 2019 | 22.66 | 22.83 | 22.35 | 22.61 | 401,469 | -0.23(-1.01%) |
Oct 30, 2019 | 22.64 | 22.95 | 22.55 | 22.84 | 308,799 | +0.08(+0.35%) |
Oct 29, 2019 | 22.23 | 22.88 | 22.22 | 22.76 | 437,210 | +0.48(+2.15%) |
Oct 28, 2019 | 21.72 | 22.77 | 21.70 | 22.28 | 506,708 | +0.52(+2.39%) |
Oct 25, 2019 | 22.24 | 22.68 | 21.53 | 21.76 | 8,228,300 | -0.60(-2.68%) |
Oct 24, 2019 | 22.51 | 22.95 | 22.32 | 22.36 | 1,631,378 | -0.09(-0.40%) |
Oct 23, 2019 | 22.56 | 22.67 | 22.16 | 22.45 | 3,719,900 | +1.94(+9.46%) |
Oct 22, 2019 | 20.01 | 20.59 | 20.01 | 20.51 | 161,316 | +0.44(+2.19%) |
Oct 21, 2019 | 20.06 | 20.11 | 19.90 | 20.07 | 84,944 | +0.20(+1.01%) |
Oct 18, 2019 | 19.82 | 20.01 | 19.70 | 19.87 | 85,700 | -0.10(-0.50%) |
Oct 17, 2019 | 19.48 | 20.01 | 19.48 | 19.97 | 70,245 | +0.53(+2.73%) |
Oct 16, 2019 | 19.55 | 19.84 | 19.29 | 19.44 | 88,838 | -0.16(-0.82%) |
Oct 15, 2019 | 19.39 | 19.64 | 19.34 | 19.60 | 108,467 | +0.32(+1.66%) |
Oct 14, 2019 | 19.13 | 19.54 | 18.99 | 19.28 | 72,277 | +0.06(+0.31%) |
Oct 11, 2019 | 19.40 | 19.59 | 19.15 | 19.22 | 149,700 | +0.07(+0.37%) |
Oct 10, 2019 | 19.38 | 19.54 | 19.09 | 19.15 | 114,753 | -0.13(-0.67%) |
Oct 09, 2019 | 19.46 | 19.68 | 19.11 | 19.28 | 91,472 | -0.08(-0.41%) |
Oct 08, 2019 | 19.29 | 19.75 | 18.87 | 19.36 | 122,532 | -0.14(-0.72%) |
Oct 07, 2019 | 19.44 | 19.95 | 19.26 | 19.50 | 179,139 | -0.03(-0.15%) |
Oct 04, 2019 | 19.48 | 19.62 | 19.08 | 19.53 | 156,200 | +0.07(+0.36%) |
Oct 03, 2019 | 19.37 | 19.87 | 19.23 | 19.46 | 105,305 | -0.02(-0.10%) |
Oct 02, 2019 | 19.01 | 19.78 | 18.85 | 19.48 | 222,137 | +0.38(+1.99%) |
Oct 01, 2019 | 20.42 | 20.72 | 18.89 | 19.10 | 452,194 | -1.28(-6.28%) |
Sep 30, 2019 | 20.32 | 20.65 | 20.11 | 20.38 | 335,069 | -0.07(-0.34%) |
Sep 27, 2019 | 21.16 | 21.54 | 20.34 | 20.45 | 181,900 | -0.66(-3.13%) |
Sep 26, 2019 | 21.45 | 21.60 | 21.06 | 21.11 | 195,485 | -0.44(-2.04%) |
Sep 25, 2019 | 21.06 | 21.65 | 20.85 | 21.55 | 190,022 | +0.61(+2.91%) |
Sep 24, 2019 | 21.34 | 21.42 | 20.71 | 20.94 | 120,666 | -0.28(-1.32%) |
Sep 23, 2019 | 21.51 | 21.66 | 21.08 | 21.22 | 314,236 | -0.32(-1.49%) |
Sep 20, 2019 | 21.39 | 21.65 | 21.25 | 21.54 | 336,300 | +0.21(+0.98%) |
Sep 19, 2019 | 20.96 | 21.66 | 20.94 | 21.33 | 190,477 | +0.24(+1.14%) |
Sep 18, 2019 | 21.86 | 21.91 | 21.03 | 21.09 | 269,639 | -0.78(-3.57%) |
Sep 17, 2019 | 21.67 | 21.89 | 21.30 | 21.87 | 142,276 | +0.12(+0.55%) |
Sep 16, 2019 | 21.91 | 21.95 | 21.50 | 21.75 | 146,377 | -0.08(-0.37%) |
Sep 13, 2019 | 21.70 | 22.00 | 21.50 | 21.83 | 300,700 | +0.31(+1.44%) |
Sep 12, 2019 | 21.32 | 21.67 | 21.10 | 21.52 | 367,834 | +0.33(+1.56%) |
Sep 11, 2019 | 20.80 | 21.30 | 20.80 | 21.19 | 936,311 | +0.46(+2.22%) |
Sep 10, 2019 | 19.85 | 20.74 | 19.67 | 20.73 | 395,870 | +0.88(+4.43%) |
Sep 09, 2019 | 19.54 | 19.98 | 19.27 | 19.85 | 158,907 | +0.29(+1.48%) |
Sep 06, 2019 | 19.21 | 19.86 | 19.09 | 19.56 | 205,200 | +0.40(+2.09%) |
Sep 05, 2019 | 18.87 | 19.32 | 18.72 | 19.16 | 168,703 | +0.48(+2.57%) |
Sep 04, 2019 | 18.79 | 19.15 | 18.57 | 18.68 | 207,587 | -0.04(-0.21%) |
Sep 03, 2019 | 18.82 | 19.31 | 18.48 | 18.72 | 372,036 | -0.16(-0.85%) |
Aug 30, 2019 | 19.11 | 19.28 | 18.62 | 18.88 | 271,600 | -0.19(-1.00%) |
Aug 29, 2019 | 19.40 | 19.61 | 18.92 | 19.07 | 180,550 | -0.18(-0.94%) |
Aug 28, 2019 | 19.74 | 20.00 | 19.11 | 19.25 | 174,199 | -0.48(-2.43%) |
Aug 27, 2019 | 20.11 | 20.50 | 19.64 | 19.73 | 186,338 | -0.32(-1.60%) |
Aug 26, 2019 | 19.43 | 20.26 | 19.19 | 20.05 | 255,787 | +0.82(+4.26%) |
Aug 23, 2019 | 19.41 | 19.70 | 19.08 | 19.23 | 153,700 | -0.24(-1.23%) |
Aug 22, 2019 | 19.40 | 19.78 | 19.25 | 19.47 | 123,044 | +0.16(+0.83%) |
Aug 21, 2019 | 19.10 | 19.45 | 19.00 | 19.31 | 250,477 | +0.41(+2.17%) |
Aug 20, 2019 | 19.20 | 19.28 | 18.88 | 18.90 | 206,241 | -0.29(-1.51%) |
Aug 19, 2019 | 19.25 | 19.41 | 19.14 | 19.19 | 165,871 | +0.05(+0.26%) |
Aug 16, 2019 | 19.20 | 19.50 | 19.07 | 19.14 | 197,300 | +0.04(+0.21%) |
Aug 15, 2019 | 19.79 | 19.79 | 19.00 | 19.10 | 203,866 | -0.56(-2.85%) |
Aug 14, 2019 | 20.03 | 20.43 | 19.44 | 19.66 | 701,444 | -0.52(-2.58%) |
Aug 13, 2019 | 19.75 | 20.31 | 19.74 | 20.18 | 414,389 | +0.19(+0.95%) |
Aug 12, 2019 | 19.37 | 20.06 | 19.05 | 19.99 | 136,832 | +0.60(+3.09%) |
Aug 09, 2019 | 18.62 | 19.75 | 18.62 | 19.39 | 356,900 | +0.58(+3.08%) |
Aug 08, 2019 | 17.50 | 19.13 | 17.01 | 18.81 | 779,017 | +3.19(+20.42%) |
Aug 07, 2019 | 16.30 | 16.34 | 15.50 | 15.62 | 384,914 | -0.89(-5.39%) |
Aug 06, 2019 | 16.47 | 16.64 | 16.05 | 16.51 | 209,621 | +0.07(+0.43%) |
Aug 05, 2019 | 16.63 | 16.90 | 16.27 | 16.44 | 141,262 | -0.54(-3.18%) |
Aug 02, 2019 | 16.71 | 17.00 | 16.29 | 16.98 | 272,500 | +0.14(+0.83%) |
Aug 01, 2019 | 17.23 | 17.49 | 16.76 | 16.84 | 316,067 | -0.41(-2.38%) |
Jul 31, 2019 | 17.14 | 17.45 | 17.09 | 17.25 | 220,252 | +0.18(+1.05%) |
Jul 30, 2019 | 16.63 | 17.17 | 16.48 | 17.07 | 181,189 | +0.46(+2.77%) |
Jul 29, 2019 | 16.72 | 16.90 | 16.47 | 16.61 | 125,752 | -0.14(-0.84%) |
Jul 26, 2019 | 16.34 | 16.77 | 16.30 | 16.75 | 140,200 | +0.34(+2.07%) |
Jul 25, 2019 | 16.68 | 16.81 | 16.19 | 16.41 | 170,282 | -0.24(-1.44%) |
Jul 24, 2019 | 16.25 | 16.74 | 16.16 | 16.65 | 151,521 | +0.34(+2.08%) |
Jul 23, 2019 | 16.43 | 16.45 | 16.07 | 16.31 | 157,111 | -0.08(-0.49%) |
Jul 22, 2019 | 16.71 | 16.71 | 16.16 | 16.39 | 242,602 | -0.33(-1.97%) |
Jul 19, 2019 | 17.05 | 17.15 | 16.71 | 16.72 | 157,700 | -0.37(-2.17%) |
Jul 18, 2019 | 17.04 | 17.28 | 16.89 | 17.09 | 108,363 | +0.05(+0.29%) |
Jul 17, 2019 | 17.00 | 17.16 | 16.86 | 17.04 | 305,347 | +0.04(+0.24%) |
Jul 16, 2019 | 17.18 | 17.43 | 16.97 | 17.00 | 157,597 | -0.20(-1.16%) |
Jul 15, 2019 | 17.17 | 17.32 | 17.08 | 17.20 | 160,940 | +0.05(+0.29%) |
Jul 12, 2019 | 17.23 | 17.23 | 16.98 | 17.15 | 285,600 | -0.12(-0.69%) |
Jul 11, 2019 | 17.47 | 17.96 | 17.08 | 17.27 | 191,685 | -0.18(-1.03%) |
Jul 10, 2019 | 17.33 | 17.59 | 17.30 | 17.45 | 118,361 | +0.14(+0.81%) |
Jul 09, 2019 | 17.38 | 17.47 | 17.13 | 17.31 | 221,451 | -0.18(-1.03%) |
Jul 08, 2019 | 17.07 | 17.53 | 16.93 | 17.49 | 309,675 | +0.36(+2.10%) |
Jul 05, 2019 | 17.11 | 17.25 | 16.80 | 17.13 | 222,400 | -0.02(-0.12%) |
Jul 03, 2019 | 17.14 | 17.45 | 17.08 | 17.15 | 215,800 | +0.09(+0.53%) |
Jul 02, 2019 | 18.99 | 19.22 | 17.02 | 17.06 | 1,126,007 | -1.97(-10.35%) |