Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.910 | 9.944 | 9.637 | 9.806 | 1,231,160 | -0.20(-1.99%) |
Aug 28, 2020 | 10.09 | 10.32 | 9.797 | 10.00 | 394,347 | -0.17(-1.70%) |
Aug 27, 2020 | 10.02 | 10.40 | 10.02 | 10.18 | 312,242 | +0.15(+1.47%) |
Aug 26, 2020 | 10.40 | 10.49 | 9.970 | 10.03 | 248,761 | -0.45(-4.29%) |
Aug 25, 2020 | 10.48 | 10.63 | 10.30 | 10.48 | 374,784 | +0.08(+0.75%) |
Aug 24, 2020 | 9.996 | 10.42 | 9.797 | 10.40 | 555,791 | +0.49(+4.97%) |
Aug 21, 2020 | 10.10 | 10.22 | 9.875 | 9.910 | 549,310 | -0.29(-2.80%) |
Aug 20, 2020 | 9.970 | 10.52 | 9.970 | 10.20 | 498,015 | +0.02(+0.17%) |
Aug 19, 2020 | 10.71 | 10.74 | 10.14 | 10.18 | 1,163,603 | -0.48(-4.54%) |
Aug 18, 2020 | 11.32 | 11.33 | 10.52 | 10.66 | 723,333 | -0.72(-6.31%) |
Aug 17, 2020 | 11.19 | 11.38 | 10.91 | 11.38 | 754,291 | +0.15(+1.31%) |
Aug 14, 2020 | 11.05 | 11.32 | 10.93 | 11.23 | 568,854 | +0.07(+0.62%) |
Aug 13, 2020 | 11.23 | 11.45 | 11.13 | 11.16 | 785,382 | -0.18(-1.60%) |
Aug 12, 2020 | 11.46 | 11.46 | 11.12 | 11.35 | 502,648 | +0.07(+0.61%) |
Aug 11, 2020 | 11.36 | 11.63 | 11.20 | 11.28 | 542,867 | +0.17(+1.56%) |
Aug 10, 2020 | 11.08 | 11.48 | 10.96 | 11.10 | 521,787 | +0.16(+1.50%) |
Aug 07, 2020 | 10.48 | 10.96 | 10.43 | 10.94 | 437,020 | +0.31(+2.93%) |
Aug 06, 2020 | 11.05 | 11.05 | 10.51 | 10.63 | 364,590 | -0.01(-0.08%) |
Aug 05, 2020 | 10.74 | 10.75 | 10.44 | 10.64 | 346,272 | +0.03(+0.25%) |
Aug 04, 2020 | 10.10 | 10.66 | 10.10 | 10.61 | 598,717 | +0.48(+4.69%) |
Aug 03, 2020 | 10.34 | 10.34 | 9.953 | 10.13 | 493,953 | -0.28(-2.66%) |
Jul 31, 2020 | 10.51 | 10.52 | 10.01 | 10.41 | 663,683 | -0.20(-1.87%) |
Jul 30, 2020 | 10.51 | 10.69 | 10.36 | 10.61 | 325,562 | -0.21(-1.92%) |
Jul 29, 2020 | 10.62 | 10.83 | 10.38 | 10.82 | 1,739,315 | +0.25(+2.37%) |
Jul 28, 2020 | 10.11 | 10.70 | 10.10 | 10.57 | 584,348 | +0.38(+3.74%) |
Jul 27, 2020 | 10.00 | 10.20 | 9.754 | 10.19 | 498,664 | +0.08(+0.77%) |
Jul 24, 2020 | 10.39 | 10.45 | 10.07 | 10.11 | 555,902 | -0.34(-3.23%) |
Jul 23, 2020 | 10.48 | 10.58 | 10.23 | 10.45 | 601,831 | -0.07(-0.66%) |
Jul 22, 2020 | 10.20 | 10.54 | 10.08 | 10.52 | 607,129 | +0.15(+1.42%) |
Jul 21, 2020 | 10.28 | 10.49 | 10.21 | 10.37 | 673,296 | +0.22(+2.13%) |
Jul 20, 2020 | 10.39 | 10.39 | 9.918 | 10.15 | 923,954 | -0.29(-2.73%) |
Jul 17, 2020 | 10.55 | 10.63 | 10.34 | 10.44 | 912,781 | -0.10(-0.90%) |
Jul 16, 2020 | 10.57 | 10.59 | 10.29 | 10.53 | 828,808 | -0.16(-1.46%) |
Jul 15, 2020 | 10.56 | 10.81 | 10.47 | 10.69 | 782,838 | +0.37(+3.60%) |
Jul 14, 2020 | 10.32 | 10.62 | 10.18 | 10.32 | 947,918 | +0.01(+0.08%) |
Jul 13, 2020 | 10.73 | 10.73 | 10.27 | 10.31 | 1,023,410 | -0.27(-2.53%) |
Jul 10, 2020 | 10.32 | 10.72 | 10.20 | 10.58 | 672,703 | +0.21(+2.00%) |
Jul 09, 2020 | 10.90 | 10.98 | 10.25 | 10.37 | 1,314,031 | -0.64(-5.81%) |
Jul 08, 2020 | 11.01 | 11.17 | 10.58 | 11.01 | 1,031,467 | -0.10(-0.93%) |
Jul 07, 2020 | 11.24 | 11.25 | 10.90 | 11.11 | 1,005,007 | -0.36(-3.16%) |
Jul 06, 2020 | 11.54 | 11.74 | 11.13 | 11.47 | 752,121 | +0.27(+2.39%) |
Jul 02, 2020 | 11.78 | 11.93 | 11.15 | 11.21 | 535,664 | -0.09(-0.77%) |
Jul 01, 2020 | 11.23 | 11.58 | 11.15 | 11.29 | 522,492 | +0.07(+0.62%) |
Jun 30, 2020 | 11.37 | 11.59 | 11.06 | 11.22 | 998,167 | -0.22(-1.96%) |
Jun 29, 2020 | 11.24 | 11.56 | 10.97 | 11.45 | 1,513,286 | +0.41(+3.68%) |
Jun 26, 2020 | 10.90 | 11.06 | 10.58 | 11.04 | 1,670,367 | +0.00(+0.00%) |
Jun 25, 2020 | 10.55 | 11.05 | 10.40 | 11.04 | 1,056,664 | +0.35(+3.23%) |
Jun 24, 2020 | 11.16 | 11.32 | 10.31 | 10.70 | 854,494 | -0.72(-6.29%) |
Jun 23, 2020 | 11.58 | 11.73 | 11.11 | 11.41 | 1,004,201 | +0.02(+0.15%) |
Jun 22, 2020 | 11.35 | 11.58 | 11.14 | 11.40 | 786,950 | -0.10(-0.83%) |
Jun 19, 2020 | 12.18 | 12.18 | 11.26 | 11.49 | 2,712,439 | -0.48(-3.97%) |
Jun 18, 2020 | 11.78 | 12.18 | 11.70 | 11.97 | 636,238 | -0.10(-0.79%) |
Jun 17, 2020 | 12.85 | 12.88 | 12.05 | 12.06 | 1,169,659 | -0.78(-6.06%) |
Jun 16, 2020 | 13.08 | 13.15 | 12.53 | 12.84 | 1,034,119 | +0.48(+3.92%) |
Jun 15, 2020 | 11.58 | 12.61 | 11.53 | 12.36 | 1,363,760 | +0.10(+0.78%) |
Jun 12, 2020 | 11.89 | 12.30 | 11.52 | 12.26 | 1,226,524 | +1.07(+9.58%) |
Jun 11, 2020 | 11.85 | 12.05 | 11.19 | 11.19 | 823,499 | -1.37(-10.88%) |
Jun 10, 2020 | 13.45 | 13.59 | 12.34 | 12.56 | 871,179 | -1.06(-7.81%) |
Jun 09, 2020 | 13.89 | 13.97 | 13.28 | 13.62 | 929,067 | -0.85(-5.86%) |
Jun 08, 2020 | 14.88 | 15.05 | 14.36 | 14.47 | 1,213,735 | +0.03(+0.18%) |
Jun 05, 2020 | 13.77 | 14.68 | 13.77 | 14.44 | 2,558,285 | +1.56(+12.08%) |
Jun 04, 2020 | 12.38 | 13.12 | 12.07 | 12.88 | 1,138,210 | +0.41(+3.26%) |
Jun 03, 2020 | 11.92 | 12.69 | 11.92 | 12.48 | 1,179,613 | +0.97(+8.41%) |
Jun 02, 2020 | 11.21 | 11.61 | 11.09 | 11.51 | 1,494,791 | +0.57(+5.22%) |
Jun 01, 2020 | 10.17 | 11.04 | 10.12 | 10.94 | 1,125,738 | +0.80(+7.84%) |
May 29, 2020 | 10.38 | 10.56 | 10.05 | 10.14 | 1,503,839 | -0.46(-4.32%) |
May 28, 2020 | 11.18 | 11.22 | 10.47 | 10.60 | 928,439 | -0.38(-3.46%) |
May 27, 2020 | 10.97 | 11.27 | 10.58 | 10.98 | 869,955 | +0.33(+3.08%) |
May 26, 2020 | 10.38 | 10.91 | 10.38 | 10.65 | 756,234 | +0.80(+8.07%) |
May 22, 2020 | 10.04 | 10.15 | 9.590 | 9.858 | 672,009 | -0.22(-2.23%) |
May 21, 2020 | 9.892 | 10.32 | 9.892 | 10.08 | 651,519 | +0.04(+0.43%) |
May 20, 2020 | 10.00 | 10.16 | 9.849 | 10.04 | 730,258 | +0.16(+1.66%) |
May 19, 2020 | 9.979 | 10.11 | 9.598 | 9.875 | 512,287 | -0.18(-1.81%) |
May 18, 2020 | 9.451 | 10.13 | 9.192 | 10.06 | 1,131,509 | +1.14(+12.80%) |
May 15, 2020 | 9.114 | 9.157 | 8.613 | 8.915 | 1,913,452 | -0.29(-3.10%) |
May 14, 2020 | 8.604 | 9.417 | 8.293 | 9.201 | 1,084,754 | +0.35(+3.91%) |
May 13, 2020 | 9.175 | 9.218 | 8.604 | 8.855 | 1,134,647 | -0.48(-5.19%) |
May 12, 2020 | 9.979 | 9.979 | 9.105 | 9.339 | 1,195,114 | -0.50(-5.10%) |
May 11, 2020 | 10.20 | 10.27 | 9.477 | 9.841 | 981,248 | -0.61(-5.87%) |
May 08, 2020 | 10.32 | 10.79 | 10.24 | 10.45 | 840,734 | +0.38(+3.78%) |
May 07, 2020 | 9.694 | 10.43 | 9.607 | 10.07 | 1,503,551 | +0.54(+5.62%) |
May 06, 2020 | 9.659 | 10.10 | 9.313 | 9.538 | 1,470,531 | -0.69(-6.76%) |
May 05, 2020 | 10.37 | 10.68 | 10.07 | 10.23 | 986,002 | +0.12(+1.20%) |
May 04, 2020 | 9.737 | 10.15 | 9.538 | 10.11 | 911,443 | -0.13(-1.27%) |
May 01, 2020 | 10.32 | 10.43 | 9.910 | 10.24 | 1,300,768 | -0.48(-4.44%) |
Apr 30, 2020 | 10.71 | 10.84 | 10.25 | 10.71 | 972,967 | -0.33(-2.98%) |
Apr 29, 2020 | 10.79 | 11.28 | 10.60 | 11.04 | 1,238,572 | +0.75(+7.31%) |
Apr 28, 2020 | 10.24 | 10.64 | 9.901 | 10.29 | 1,212,717 | +0.50(+5.12%) |
Apr 27, 2020 | 9.218 | 10.03 | 9.140 | 9.789 | 1,331,896 | +0.66(+7.20%) |
Apr 24, 2020 | 9.469 | 9.598 | 9.019 | 9.131 | 734,920 | -0.30(-3.21%) |
Apr 23, 2020 | 9.036 | 9.694 | 9.036 | 9.434 | 1,430,936 | +0.38(+4.20%) |
Apr 22, 2020 | 9.218 | 9.218 | 8.656 | 9.054 | 1,519,625 | -0.26(-2.79%) |
Apr 21, 2020 | 8.941 | 9.356 | 8.870 | 9.313 | 1,511,000 | +0.04(+0.47%) |
Apr 20, 2020 | 9.590 | 9.681 | 9.028 | 9.270 | 1,095,689 | -0.67(-6.78%) |
Apr 17, 2020 | 10.17 | 10.54 | 9.832 | 9.944 | 833,102 | +0.23(+2.40%) |
Apr 16, 2020 | 10.72 | 10.75 | 9.581 | 9.711 | 944,562 | -1.00(-9.36%) |
Apr 15, 2020 | 11.38 | 11.54 | 10.52 | 10.71 | 890,698 | -1.22(-10.22%) |
Apr 14, 2020 | 12.20 | 12.37 | 11.67 | 11.93 | 857,814 | +0.10(+0.80%) |
Apr 13, 2020 | 12.51 | 12.51 | 11.61 | 11.84 | 880,351 | -0.78(-6.17%) |
Apr 09, 2020 | 11.60 | 12.82 | 11.60 | 12.62 | 1,434,568 | +1.44(+12.93%) |
Apr 08, 2020 | 10.98 | 11.31 | 10.25 | 11.17 | 965,370 | +0.55(+5.21%) |
Apr 07, 2020 | 10.11 | 11.47 | 9.996 | 10.62 | 1,512,696 | +1.12(+11.74%) |
Apr 06, 2020 | 9.451 | 10.21 | 9.330 | 9.503 | 1,337,448 | +0.48(+5.27%) |
Apr 03, 2020 | 8.959 | 9.278 | 8.690 | 9.028 | 1,762,998 | +0.00(+0.00%) |
Apr 02, 2020 | 9.348 | 9.953 | 8.716 | 9.028 | 1,336,466 | -0.48(-5.09%) |
Apr 01, 2020 | 10.18 | 10.18 | 9.097 | 9.512 | 1,417,622 | -1.20(-11.22%) |
Mar 31, 2020 | 10.53 | 10.96 | 10.07 | 10.71 | 2,659,448 | +0.02(+0.16%) |
Mar 30, 2020 | 11.75 | 11.92 | 9.849 | 10.70 | 2,261,840 | -0.91(-7.82%) |
Mar 27, 2020 | 12.34 | 12.36 | 11.44 | 11.60 | 1,893,602 | -1.24(-9.62%) |
Mar 26, 2020 | 12.06 | 13.07 | 11.20 | 12.84 | 1,204,068 | +0.77(+6.38%) |
Mar 25, 2020 | 12.06 | 13.45 | 11.53 | 12.07 | 1,164,226 | +0.05(+0.42%) |
Mar 24, 2020 | 12.03 | 12.52 | 11.56 | 12.02 | 1,070,979 | +0.54(+4.72%) |
Mar 23, 2020 | 12.50 | 12.58 | 10.74 | 11.48 | 1,590,258 | -1.04(-8.32%) |
Mar 20, 2020 | 12.31 | 13.86 | 11.93 | 12.52 | 1,868,910 | +0.27(+2.21%) |
Mar 19, 2020 | 11.26 | 12.86 | 10.53 | 12.25 | 1,347,771 | +1.02(+9.04%) |
Mar 18, 2020 | 13.07 | 13.18 | 11.19 | 11.23 | 1,360,676 | -2.51(-18.24%) |
Mar 17, 2020 | 13.94 | 14.55 | 13.10 | 13.74 | 1,867,619 | +0.09(+0.68%) |
Mar 16, 2020 | 14.30 | 15.35 | 13.50 | 13.64 | 1,874,487 | -2.60(-16.00%) |
Mar 13, 2020 | 17.03 | 17.03 | 14.90 | 16.24 | 2,718,952 | +0.37(+2.35%) |
Mar 12, 2020 | 16.42 | 17.27 | 15.85 | 15.87 | 1,836,859 | -2.00(-11.18%) |
Mar 11, 2020 | 18.91 | 18.91 | 17.86 | 17.87 | 1,277,324 | -1.38(-7.17%) |
Mar 10, 2020 | 18.96 | 19.39 | 18.52 | 19.25 | 1,464,953 | +0.61(+3.27%) |
Mar 09, 2020 | 18.49 | 18.99 | 18.31 | 18.64 | 1,257,680 | -1.07(-5.41%) |
Mar 06, 2020 | 19.42 | 19.81 | 19.13 | 19.70 | 994,767 | -0.21(-1.06%) |
Mar 05, 2020 | 20.02 | 20.02 | 19.32 | 19.92 | 746,795 | -0.44(-2.16%) |
Mar 04, 2020 | 19.65 | 20.44 | 19.63 | 20.36 | 631,670 | +0.94(+4.84%) |
Mar 03, 2020 | 19.70 | 20.07 | 19.13 | 19.42 | 879,816 | -0.31(-1.59%) |
Mar 02, 2020 | 19.38 | 19.75 | 18.80 | 19.73 | 1,122,523 | +0.40(+2.06%) |
Feb 28, 2020 | 19.37 | 19.48 | 18.88 | 19.33 | 1,475,847 | -0.38(-1.93%) |
Feb 27, 2020 | 20.42 | 20.78 | 19.71 | 19.71 | 707,019 | -0.96(-4.63%) |
Feb 26, 2020 | 20.97 | 21.08 | 20.66 | 20.67 | 319,335 | -0.23(-1.09%) |
Feb 25, 2020 | 21.38 | 21.43 | 20.74 | 20.90 | 733,802 | -0.48(-2.26%) |
Feb 24, 2020 | 21.17 | 21.42 | 21.05 | 21.38 | 497,744 | -0.08(-0.39%) |
Feb 21, 2020 | 21.38 | 21.58 | 21.38 | 21.47 | 740,641 | +0.11(+0.52%) |
Feb 20, 2020 | 21.19 | 21.51 | 21.15 | 21.36 | 454,790 | +0.14(+0.68%) |
Feb 19, 2020 | 21.63 | 21.63 | 21.02 | 21.21 | 450,934 | -0.41(-1.88%) |
Feb 18, 2020 | 21.58 | 21.80 | 21.50 | 21.62 | 500,503 | +0.00(+0.00%) |
Feb 14, 2020 | 21.36 | 21.68 | 21.30 | 21.62 | 683,932 | +0.28(+1.31%) |
Feb 13, 2020 | 21.16 | 21.60 | 21.16 | 21.34 | 825,055 | +0.37(+1.78%) |
Feb 12, 2020 | 21.19 | 21.28 | 20.97 | 20.97 | 836,554 | -0.19(-0.88%) |
Feb 11, 2020 | 21.69 | 21.74 | 21.14 | 21.15 | 689,983 | -0.45(-2.08%) |
Feb 10, 2020 | 21.50 | 21.60 | 21.36 | 21.60 | 257,335 | +0.23(+1.07%) |
Feb 07, 2020 | 21.53 | 21.61 | 21.29 | 21.37 | 353,130 | -0.17(-0.79%) |
Feb 06, 2020 | 21.67 | 21.74 | 21.49 | 21.54 | 218,154 | +0.01(+0.04%) |
Feb 05, 2020 | 21.44 | 21.65 | 21.44 | 21.53 | 424,205 | +0.14(+0.63%) |
Feb 04, 2020 | 21.22 | 21.55 | 21.17 | 21.40 | 476,957 | +0.19(+0.92%) |
Feb 03, 2020 | 21.11 | 21.32 | 21.05 | 21.20 | 665,002 | +0.19(+0.93%) |
Jan 31, 2020 | 20.98 | 21.08 | 20.80 | 21.01 | 643,999 | -0.08(-0.36%) |
Jan 30, 2020 | 21.39 | 21.44 | 20.95 | 21.08 | 735,382 | -0.41(-1.89%) |
Jan 29, 2020 | 21.61 | 21.63 | 21.43 | 21.49 | 381,832 | -0.14(-0.67%) |
Jan 28, 2020 | 21.68 | 21.86 | 21.60 | 21.63 | 365,022 | -0.04(-0.20%) |
Jan 27, 2020 | 21.87 | 21.93 | 21.61 | 21.68 | 565,779 | -0.35(-1.58%) |
Jan 24, 2020 | 22.22 | 22.22 | 21.97 | 22.02 | 580,911 | -0.17(-0.76%) |
Jan 23, 2020 | 21.74 | 22.21 | 21.73 | 22.19 | 1,024,471 | +0.48(+2.22%) |
Jan 22, 2020 | 21.80 | 21.91 | 21.64 | 21.71 | 491,797 | -0.12(-0.54%) |
Jan 21, 2020 | 21.50 | 21.83 | 21.37 | 21.83 | 703,996 | +0.26(+1.22%) |
Jan 17, 2020 | 21.67 | 21.78 | 21.55 | 21.57 | 521,603 | +0.01(+0.04%) |
Jan 16, 2020 | 21.72 | 21.79 | 21.47 | 21.56 | 887,655 | -0.09(-0.43%) |
Jan 15, 2020 | 21.55 | 21.75 | 21.48 | 21.65 | 396,469 | +0.11(+0.51%) |
Jan 14, 2020 | 21.50 | 21.60 | 21.34 | 21.54 | 768,368 | +0.04(+0.20%) |
Jan 13, 2020 | 21.27 | 21.52 | 21.25 | 21.50 | 283,129 | +0.23(+1.07%) |
Jan 10, 2020 | 21.19 | 21.34 | 21.09 | 21.27 | 827,594 | +0.10(+0.48%) |
Jan 09, 2020 | 21.39 | 21.41 | 21.11 | 21.17 | 863,903 | -0.23(-1.07%) |
Jan 08, 2020 | 21.30 | 21.44 | 21.19 | 21.40 | 573,789 | +0.04(+0.20%) |
Jan 07, 2020 | 21.56 | 21.58 | 21.17 | 21.36 | 824,092 | -0.32(-1.48%) |
Jan 06, 2020 | 21.44 | 21.81 | 21.40 | 21.68 | 592,781 | +0.11(+0.51%) |
Jan 03, 2020 | 21.33 | 21.62 | 21.22 | 21.57 | 537,316 | +0.14(+0.67%) |
Jan 02, 2020 | 22.09 | 22.09 | 21.33 | 21.42 | 536,576 | -0.52(-2.39%) |
Dec 31, 2019 | 21.71 | 21.96 | 21.65 | 21.95 | 782,818 | +0.27(+1.25%) |
Dec 30, 2019 | 21.58 | 21.74 | 21.58 | 21.68 | 417,050 | +0.06(+0.27%) |
Dec 27, 2019 | 21.55 | 21.67 | 21.53 | 21.62 | 511,275 | +0.11(+0.51%) |
Dec 26, 2019 | 21.49 | 21.62 | 21.38 | 21.51 | 390,353 | +0.03(+0.12%) |
Dec 24, 2019 | 21.60 | 21.69 | 21.48 | 21.48 | 247,692 | -0.08(-0.35%) |
Dec 23, 2019 | 21.99 | 21.99 | 21.54 | 21.56 | 518,509 | -0.34(-1.57%) |
Dec 20, 2019 | 21.85 | 22.09 | 21.77 | 21.90 | 2,227,556 | +0.09(+0.42%) |
Dec 19, 2019 | 21.76 | 21.99 | 21.73 | 21.81 | 1,397,964 | +0.03(+0.12%) |
Dec 18, 2019 | 21.50 | 21.84 | 21.48 | 21.79 | 605,507 | +0.28(+1.28%) |
Dec 17, 2019 | 21.71 | 21.81 | 21.46 | 21.51 | 763,899 | -0.12(-0.54%) |
Dec 16, 2019 | 21.22 | 21.71 | 21.11 | 21.63 | 873,457 | +0.31(+1.45%) |
Dec 13, 2019 | 21.35 | 21.39 | 21.07 | 21.32 | 913,461 | +0.05(+0.24%) |
Dec 12, 2019 | 21.73 | 21.91 | 21.25 | 21.27 | 950,473 | -0.49(-2.27%) |
Dec 11, 2019 | 22.09 | 22.11 | 21.70 | 21.76 | 636,442 | -0.38(-1.70%) |
Dec 10, 2019 | 22.25 | 22.36 | 22.12 | 22.14 | 472,286 | -0.09(-0.41%) |
Dec 09, 2019 | 22.17 | 22.32 | 22.04 | 22.23 | 657,139 | +0.08(+0.34%) |
Dec 06, 2019 | 22.25 | 22.48 | 22.15 | 22.15 | 1,153,029 | +0.05(+0.23%) |
Dec 05, 2019 | 22.20 | 22.47 | 21.99 | 22.10 | 1,446,261 | -0.13(-0.60%) |
Dec 04, 2019 | 22.02 | 22.38 | 22.02 | 22.24 | 704,026 | +0.18(+0.80%) |
Dec 03, 2019 | 22.06 | 22.15 | 22.01 | 22.06 | 521,343 | -0.04(-0.19%) |
Dec 02, 2019 | 22.47 | 22.56 | 22.09 | 22.10 | 701,892 | -0.39(-1.75%) |
Nov 29, 2019 | 22.56 | 22.74 | 22.50 | 22.50 | 232,637 | -0.12(-0.52%) |
Nov 27, 2019 | 22.39 | 22.63 | 22.36 | 22.61 | 321,653 | +0.24(+1.08%) |
Nov 26, 2019 | 22.42 | 22.63 | 22.33 | 22.37 | 607,424 | -0.10(-0.45%) |
Nov 25, 2019 | 22.27 | 22.59 | 22.27 | 22.47 | 462,980 | +0.14(+0.64%) |
Nov 22, 2019 | 22.62 | 22.62 | 22.15 | 22.33 | 492,755 | -0.15(-0.67%) |
Nov 21, 2019 | 22.80 | 22.81 | 22.45 | 22.48 | 507,559 | -0.34(-1.50%) |
Nov 20, 2019 | 22.95 | 22.95 | 22.63 | 22.82 | 518,425 | -0.18(-0.80%) |
Nov 19, 2019 | 23.22 | 23.33 | 22.98 | 23.01 | 495,238 | -0.15(-0.65%) |
Nov 18, 2019 | 23.10 | 23.25 | 23.10 | 23.16 | 485,177 | +0.05(+0.22%) |
Nov 15, 2019 | 23.22 | 23.25 | 23.07 | 23.11 | 562,773 | -0.08(-0.32%) |
Nov 14, 2019 | 23.09 | 23.25 | 23.05 | 23.18 | 348,009 | +0.22(+0.95%) |
Nov 13, 2019 | 22.88 | 23.13 | 22.87 | 22.97 | 608,050 | +0.07(+0.29%) |
Nov 12, 2019 | 23.13 | 23.26 | 22.89 | 22.90 | 423,538 | -0.19(-0.83%) |
Nov 11, 2019 | 22.90 | 23.11 | 22.86 | 23.09 | 306,125 | +0.14(+0.62%) |
Nov 08, 2019 | 23.07 | 23.11 | 22.95 | 22.95 | 327,986 | -0.22(-0.94%) |
Nov 07, 2019 | 23.56 | 23.59 | 23.09 | 23.17 | 253,597 | -0.32(-1.35%) |
Nov 06, 2019 | 23.47 | 23.78 | 23.43 | 23.48 | 819,932 | +0.08(+0.36%) |
Nov 05, 2019 | 23.48 | 23.51 | 23.07 | 23.40 | 681,207 | -0.07(-0.29%) |
Nov 04, 2019 | 23.57 | 23.58 | 23.35 | 23.47 | 714,113 | +0.01(+0.04%) |
Nov 01, 2019 | 23.48 | 23.57 | 23.39 | 23.46 | 799,353 | +0.04(+0.18%) |
Oct 31, 2019 | 23.70 | 23.74 | 23.34 | 23.42 | 643,734 | -0.29(-1.24%) |
Oct 30, 2019 | 23.46 | 23.80 | 23.45 | 23.71 | 731,500 | +0.26(+1.11%) |
Oct 29, 2019 | 23.33 | 23.59 | 23.33 | 23.45 | 804,079 | +0.08(+0.32%) |
Oct 28, 2019 | 23.49 | 23.65 | 23.37 | 23.38 | 669,700 | -0.13(-0.57%) |
Oct 25, 2019 | 23.79 | 23.81 | 23.25 | 23.51 | 856,348 | -0.43(-1.78%) |
Oct 24, 2019 | 24.51 | 24.59 | 23.90 | 23.94 | 1,325,774 | -0.48(-1.95%) |
Oct 23, 2019 | 24.62 | 24.69 | 24.39 | 24.41 | 608,396 | -0.14(-0.58%) |
Oct 22, 2019 | 24.66 | 24.73 | 24.45 | 24.56 | 646,161 | -0.04(-0.17%) |
Oct 21, 2019 | 24.10 | 24.61 | 23.99 | 24.60 | 1,309,023 | +0.56(+2.33%) |
Oct 18, 2019 | 23.96 | 24.21 | 23.89 | 24.04 | 1,446,484 | +0.06(+0.24%) |
Oct 17, 2019 | 23.97 | 24.18 | 23.88 | 23.98 | 974,281 | -0.02(-0.07%) |
Oct 16, 2019 | 24.02 | 24.12 | 23.89 | 23.99 | 668,307 | -0.07(-0.28%) |
Oct 15, 2019 | 24.04 | 24.19 | 23.95 | 24.06 | 633,571 | +0.03(+0.10%) |
Oct 14, 2019 | 24.02 | 24.10 | 23.92 | 24.04 | 255,635 | +0.02(+0.07%) |
Oct 11, 2019 | 24.02 | 24.30 | 23.86 | 24.02 | 570,779 | +0.13(+0.53%) |
Oct 10, 2019 | 24.06 | 24.06 | 23.87 | 23.89 | 295,328 | -0.08(-0.35%) |
Oct 09, 2019 | 24.09 | 24.33 | 23.94 | 23.98 | 253,159 | -0.08(-0.35%) |
Oct 08, 2019 | 24.15 | 24.21 | 23.90 | 24.06 | 318,662 | -0.15(-0.62%) |
Oct 07, 2019 | 23.96 | 24.30 | 23.94 | 24.21 | 319,019 | +0.16(+0.66%) |
Oct 04, 2019 | 23.93 | 24.06 | 23.79 | 24.05 | 334,318 | +0.18(+0.77%) |
Oct 03, 2019 | 23.88 | 24.14 | 23.69 | 23.87 | 430,451 | -0.07(-0.28%) |
Oct 02, 2019 | 23.76 | 23.96 | 23.72 | 23.94 | 409,782 | +0.10(+0.42%) |
Oct 01, 2019 | 23.97 | 24.04 | 23.68 | 23.84 | 403,345 | -0.08(-0.35%) |
Sep 30, 2019 | 23.99 | 24.13 | 23.90 | 23.92 | 1,071,167 | -0.07(-0.28%) |
Sep 27, 2019 | 24.10 | 24.11 | 23.89 | 23.99 | 550,466 | +0.03(+0.10%) |
Sep 26, 2019 | 23.73 | 23.99 | 23.68 | 23.96 | 502,170 | +0.26(+1.08%) |
Sep 25, 2019 | 23.62 | 23.80 | 23.53 | 23.70 | 462,217 | +0.10(+0.42%) |
Sep 24, 2019 | 23.70 | 23.80 | 23.51 | 23.60 | 371,948 | -0.03(-0.14%) |
Sep 23, 2019 | 23.69 | 23.78 | 23.56 | 23.64 | 560,884 | -0.15(-0.63%) |
Sep 20, 2019 | 23.81 | 24.07 | 23.71 | 23.79 | 986,583 | +0.04(+0.17%) |
Sep 19, 2019 | 23.71 | 23.93 | 23.68 | 23.75 | 334,668 | +0.17(+0.70%) |
Sep 18, 2019 | 23.67 | 23.73 | 23.42 | 23.58 | 409,722 | +0.00(+0.00%) |
Sep 17, 2019 | 23.49 | 23.67 | 23.33 | 23.58 | 569,463 | +0.03(+0.14%) |
Sep 16, 2019 | 23.62 | 23.81 | 23.54 | 23.55 | 504,826 | -0.09(-0.39%) |
Sep 13, 2019 | 23.99 | 24.20 | 23.60 | 23.64 | 522,670 | -0.40(-1.66%) |
Sep 12, 2019 | 24.11 | 24.21 | 23.93 | 24.04 | 565,748 | +0.01(+0.03%) |
Sep 11, 2019 | 23.93 | 24.09 | 23.81 | 24.03 | 714,451 | +0.08(+0.35%) |
Sep 10, 2019 | 23.75 | 24.01 | 23.65 | 23.94 | 627,972 | +0.14(+0.59%) |
Sep 09, 2019 | 23.42 | 23.90 | 23.31 | 23.80 | 1,143,558 | +0.31(+1.34%) |
Sep 06, 2019 | 23.52 | 23.55 | 23.39 | 23.49 | 546,077 | +0.05(+0.21%) |
Sep 05, 2019 | 23.37 | 23.61 | 23.23 | 23.44 | 821,870 | +0.04(+0.18%) |
Sep 04, 2019 | 23.21 | 23.48 | 23.21 | 23.40 | 622,031 | +0.24(+1.04%) |