Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 16.18 | 16.28 | 15.77 | 16.19 | 312,736 | -0.09(-0.55%) |
Jun 29, 2020 | 16.14 | 16.45 | 15.95 | 16.28 | 444,177 | +0.32(+2.01%) |
Jun 26, 2020 | 15.86 | 16.02 | 15.51 | 15.96 | 471,600 | -0.01(-0.06%) |
Jun 25, 2020 | 15.83 | 16.23 | 15.83 | 15.97 | 335,213 | +0.05(+0.31%) |
Jun 24, 2020 | 16.56 | 16.56 | 15.61 | 15.92 | 439,040 | -0.83(-4.96%) |
Jun 23, 2020 | 16.97 | 17.03 | 16.67 | 16.75 | 438,344 | -0.04(-0.24%) |
Jun 22, 2020 | 16.43 | 16.79 | 16.08 | 16.79 | 490,537 | +0.29(+1.76%) |
Jun 19, 2020 | 17.25 | 17.52 | 16.43 | 16.50 | 1,074,500 | -0.53(-3.11%) |
Jun 18, 2020 | 17.26 | 17.40 | 16.86 | 17.03 | 510,388 | -0.38(-2.18%) |
Jun 17, 2020 | 17.57 | 17.79 | 17.08 | 17.41 | 491,594 | -0.06(-0.34%) |
Jun 16, 2020 | 18.06 | 18.25 | 17.23 | 17.47 | 510,790 | +0.09(+0.52%) |
Jun 15, 2020 | 17.09 | 17.70 | 16.60 | 17.38 | 728,757 | -0.48(-2.69%) |
Jun 12, 2020 | 18.73 | 19.03 | 17.33 | 17.86 | 608,700 | -0.14(-0.78%) |
Jun 11, 2020 | 18.78 | 19.07 | 17.80 | 18.00 | 821,343 | -2.03(-10.13%) |
Jun 10, 2020 | 20.08 | 20.29 | 19.25 | 20.03 | 637,474 | -0.09(-0.45%) |
Jun 09, 2020 | 19.99 | 20.33 | 19.34 | 20.12 | 838,436 | -0.76(-3.64%) |
Jun 08, 2020 | 19.68 | 21.22 | 19.59 | 20.88 | 701,448 | +1.61(+8.35%) |
Jun 05, 2020 | 18.85 | 20.04 | 18.85 | 19.27 | 746,400 | +1.34(+7.47%) |
Jun 04, 2020 | 17.35 | 18.07 | 16.78 | 17.93 | 726,435 | +0.54(+3.11%) |
Jun 03, 2020 | 16.10 | 17.67 | 16.03 | 17.39 | 1,094,957 | +1.51(+9.51%) |
Jun 02, 2020 | 15.48 | 15.99 | 15.31 | 15.88 | 630,948 | +0.59(+3.86%) |
Jun 01, 2020 | 14.97 | 15.44 | 14.76 | 15.29 | 403,079 | +0.26(+1.73%) |
May 29, 2020 | 15.38 | 15.44 | 14.51 | 15.03 | 795,000 | -0.57(-3.65%) |
May 28, 2020 | 15.77 | 16.01 | 15.38 | 15.60 | 812,939 | +0.07(+0.45%) |
May 27, 2020 | 14.80 | 15.58 | 14.54 | 15.53 | 971,267 | +1.24(+8.68%) |
May 26, 2020 | 13.68 | 14.43 | 13.61 | 14.29 | 977,910 | +0.73(+5.38%) |
May 22, 2020 | 15.65 | 15.72 | 13.27 | 13.56 | 960,200 | -0.91(-6.29%) |
May 21, 2020 | 14.76 | 14.80 | 14.33 | 14.47 | 1,115,312 | -0.23(-1.56%) |
May 20, 2020 | 15.07 | 15.30 | 14.59 | 14.70 | 695,825 | -0.15(-1.01%) |
May 19, 2020 | 15.00 | 15.21 | 14.38 | 14.85 | 587,241 | -0.14(-0.93%) |
May 18, 2020 | 14.14 | 15.15 | 14.14 | 14.99 | 544,395 | +1.31(+9.58%) |
May 15, 2020 | 13.79 | 14.06 | 13.46 | 13.68 | 1,052,200 | -0.20(-1.44%) |
May 14, 2020 | 13.80 | 14.20 | 13.21 | 13.88 | 659,347 | -0.27(-1.91%) |
May 13, 2020 | 14.70 | 14.70 | 13.72 | 14.15 | 621,861 | -0.59(-4.00%) |
May 12, 2020 | 15.76 | 15.78 | 14.72 | 14.74 | 355,779 | -0.94(-5.99%) |
May 11, 2020 | 15.55 | 15.82 | 15.37 | 15.68 | 234,967 | -0.15(-0.95%) |
May 08, 2020 | 15.56 | 15.91 | 15.45 | 15.83 | 334,300 | +0.46(+2.99%) |
May 07, 2020 | 15.53 | 15.82 | 15.23 | 15.37 | 612,002 | +0.00(+0.00%) |
May 06, 2020 | 15.40 | 15.43 | 14.98 | 15.37 | 544,512 | -0.07(-0.45%) |
May 05, 2020 | 15.57 | 16.07 | 15.26 | 15.44 | 481,333 | +0.05(+0.32%) |
May 04, 2020 | 15.21 | 15.68 | 14.91 | 15.39 | 668,452 | -0.69(-4.29%) |
May 01, 2020 | 16.18 | 16.20 | 15.81 | 16.08 | 525,500 | -0.48(-2.90%) |
Apr 30, 2020 | 16.83 | 16.94 | 16.06 | 16.56 | 558,235 | -0.58(-3.38%) |
Apr 29, 2020 | 16.60 | 17.50 | 16.49 | 17.14 | 559,170 | +1.08(+6.72%) |
Apr 28, 2020 | 15.11 | 16.17 | 14.82 | 16.06 | 893,857 | +1.30(+8.81%) |
Apr 27, 2020 | 14.05 | 14.92 | 13.97 | 14.76 | 414,749 | +0.82(+5.88%) |
Apr 24, 2020 | 14.19 | 14.21 | 13.79 | 13.94 | 409,100 | -0.22(-1.55%) |
Apr 23, 2020 | 14.33 | 14.52 | 13.98 | 14.16 | 610,844 | -0.10(-0.70%) |
Apr 22, 2020 | 15.02 | 15.08 | 14.24 | 14.26 | 613,804 | -0.41(-2.79%) |
Apr 21, 2020 | 14.90 | 15.13 | 14.53 | 14.67 | 1,265,077 | -0.48(-3.17%) |
Apr 20, 2020 | 15.27 | 15.50 | 15.00 | 15.15 | 635,824 | -0.44(-2.82%) |
Apr 17, 2020 | 14.75 | 15.95 | 14.70 | 15.59 | 1,763,700 | +1.49(+10.57%) |
Apr 16, 2020 | 13.95 | 14.46 | 13.77 | 14.10 | 1,034,493 | +0.20(+1.44%) |
Apr 15, 2020 | 13.87 | 14.08 | 13.65 | 13.90 | 842,632 | -0.40(-2.80%) |
Apr 14, 2020 | 13.25 | 14.40 | 13.25 | 14.30 | 1,004,078 | +1.22(+9.33%) |
Apr 13, 2020 | 13.97 | 14.02 | 12.95 | 13.08 | 519,125 | -0.54(-3.96%) |
Apr 09, 2020 | 13.86 | 14.74 | 13.38 | 13.62 | 863,200 | +0.34(+2.56%) |
Apr 08, 2020 | 12.63 | 13.37 | 12.47 | 13.28 | 1,062,584 | +0.89(+7.18%) |
Apr 07, 2020 | 12.57 | 13.16 | 12.16 | 12.39 | 1,035,578 | +0.47(+3.94%) |
Apr 06, 2020 | 11.78 | 12.25 | 11.66 | 11.92 | 866,432 | +0.71(+6.33%) |
Apr 03, 2020 | 11.98 | 12.08 | 10.90 | 11.21 | 886,500 | -0.72(-6.04%) |
Apr 02, 2020 | 11.73 | 12.38 | 11.58 | 11.93 | 742,484 | +0.30(+2.58%) |
Apr 01, 2020 | 12.16 | 12.42 | 11.46 | 11.63 | 1,475,233 | -0.99(-7.84%) |
Mar 31, 2020 | 12.75 | 12.92 | 12.41 | 12.62 | 984,282 | -0.14(-1.10%) |
Mar 30, 2020 | 13.33 | 13.33 | 12.35 | 12.76 | 710,989 | -0.56(-4.20%) |
Mar 27, 2020 | 13.27 | 13.69 | 12.69 | 13.32 | 1,552,600 | -0.46(-3.34%) |
Mar 26, 2020 | 13.79 | 14.98 | 13.51 | 13.78 | 1,327,694 | +0.20(+1.47%) |
Mar 25, 2020 | 11.95 | 14.32 | 11.45 | 13.58 | 1,203,500 | +1.86(+15.87%) |
Mar 24, 2020 | 10.70 | 11.88 | 10.51 | 11.72 | 1,259,584 | +1.78(+17.91%) |
Mar 23, 2020 | 11.52 | 11.52 | 9.810 | 9.940 | 900,971 | -1.88(-15.91%) |
Mar 20, 2020 | 12.06 | 13.13 | 11.76 | 11.82 | 978,600 | +0.33(+2.87%) |
Mar 19, 2020 | 10.87 | 11.66 | 10.84 | 11.49 | 1,406,461 | +0.64(+5.90%) |
Mar 18, 2020 | 13.03 | 13.03 | 9.800 | 10.85 | 1,031,433 | -3.31(-23.38%) |
Mar 17, 2020 | 15.88 | 16.00 | 13.96 | 14.16 | 1,105,122 | -1.63(-10.32%) |
Mar 16, 2020 | 17.95 | 17.96 | 15.69 | 15.79 | 647,372 | -4.34(-21.56%) |
Mar 13, 2020 | 19.00 | 20.20 | 18.54 | 20.13 | 685,100 | +1.75(+9.52%) |
Mar 12, 2020 | 20.20 | 20.20 | 18.37 | 18.38 | 463,452 | -3.26(-15.06%) |
Mar 11, 2020 | 22.59 | 22.72 | 21.40 | 21.64 | 459,053 | -1.38(-6.01%) |
Mar 10, 2020 | 22.61 | 23.08 | 22.02 | 23.02 | 520,105 | +0.91(+4.09%) |
Mar 09, 2020 | 23.20 | 23.23 | 19.90 | 22.12 | 764,859 | -2.62(-10.58%) |
Mar 06, 2020 | 24.23 | 24.89 | 24.15 | 24.73 | 487,766 | -0.05(-0.20%) |
Mar 05, 2020 | 26.45 | 26.71 | 24.66 | 24.78 | 1,061,069 | -2.06(-7.67%) |
Mar 04, 2020 | 27.14 | 27.22 | 26.50 | 26.84 | 666,201 | +0.09(+0.33%) |
Mar 03, 2020 | 27.58 | 27.92 | 26.61 | 26.75 | 866,038 | -0.87(-3.13%) |
Mar 02, 2020 | 26.92 | 27.71 | 26.83 | 27.62 | 1,027,520 | +0.95(+3.54%) |
Feb 28, 2020 | 26.32 | 26.98 | 25.96 | 26.67 | 653,304 | -0.57(-2.08%) |
Feb 27, 2020 | 27.64 | 27.95 | 27.14 | 27.24 | 380,130 | -0.81(-2.87%) |
Feb 26, 2020 | 28.56 | 29.00 | 28.05 | 28.05 | 415,388 | -0.58(-2.02%) |
Feb 25, 2020 | 29.20 | 29.51 | 28.55 | 28.62 | 597,362 | -0.61(-2.08%) |
Feb 24, 2020 | 29.31 | 29.56 | 28.98 | 29.23 | 387,085 | -0.82(-2.72%) |
Feb 21, 2020 | 30.14 | 30.27 | 29.97 | 30.05 | 416,908 | -0.19(-0.63%) |
Feb 20, 2020 | 30.07 | 30.30 | 29.83 | 30.24 | 292,734 | +0.14(+0.46%) |
Feb 19, 2020 | 30.36 | 30.42 | 30.06 | 30.10 | 325,369 | -0.15(-0.49%) |
Feb 18, 2020 | 30.37 | 30.37 | 29.97 | 30.25 | 399,077 | -0.14(-0.46%) |
Feb 14, 2020 | 30.22 | 30.51 | 30.14 | 30.39 | 277,402 | +0.24(+0.79%) |
Feb 13, 2020 | 30.44 | 30.44 | 30.05 | 30.15 | 318,538 | -0.37(-1.21%) |
Feb 12, 2020 | 30.52 | 30.54 | 30.17 | 30.51 | 653,914 | +0.01(+0.03%) |
Feb 11, 2020 | 30.91 | 30.95 | 30.41 | 30.50 | 511,201 | -0.37(-1.19%) |
Feb 10, 2020 | 30.48 | 30.95 | 30.23 | 30.87 | 469,633 | -0.16(-0.51%) |
Feb 07, 2020 | 30.32 | 31.40 | 30.25 | 31.03 | 640,338 | +1.00(+3.35%) |
Feb 06, 2020 | 30.17 | 30.18 | 29.89 | 30.03 | 601,404 | -0.09(-0.30%) |
Feb 05, 2020 | 30.11 | 30.24 | 29.80 | 30.12 | 308,873 | +0.14(+0.46%) |
Feb 04, 2020 | 29.83 | 30.03 | 29.63 | 29.98 | 401,081 | +0.28(+0.94%) |
Feb 03, 2020 | 29.71 | 29.82 | 29.59 | 29.70 | 281,146 | +0.17(+0.57%) |
Jan 31, 2020 | 29.82 | 29.99 | 29.38 | 29.53 | 328,059 | -0.29(-0.97%) |
Jan 30, 2020 | 29.71 | 29.91 | 29.67 | 29.82 | 421,125 | -0.10(-0.33%) |
Jan 29, 2020 | 29.87 | 30.03 | 29.70 | 29.92 | 272,223 | +0.09(+0.30%) |
Jan 28, 2020 | 29.83 | 29.88 | 29.54 | 29.83 | 190,766 | +0.10(+0.33%) |
Jan 27, 2020 | 29.04 | 29.78 | 29.03 | 29.73 | 368,480 | +0.17(+0.57%) |
Jan 24, 2020 | 29.26 | 29.65 | 29.26 | 29.56 | 319,415 | +0.41(+1.40%) |
Jan 23, 2020 | 28.92 | 29.18 | 28.67 | 29.15 | 363,147 | +0.22(+0.76%) |
Jan 22, 2020 | 29.20 | 29.25 | 28.73 | 28.93 | 278,586 | -0.22(-0.75%) |
Jan 21, 2020 | 29.44 | 29.54 | 29.00 | 29.15 | 262,167 | -0.33(-1.11%) |
Jan 17, 2020 | 29.78 | 29.84 | 29.44 | 29.48 | 226,143 | -0.17(-0.57%) |
Jan 16, 2020 | 29.53 | 29.68 | 29.42 | 29.65 | 191,205 | +0.25(+0.85%) |
Jan 15, 2020 | 29.64 | 29.84 | 29.28 | 29.40 | 926,638 | -0.18(-0.61%) |
Jan 14, 2020 | 29.49 | 29.67 | 29.36 | 29.58 | 400,121 | +0.04(+0.13%) |
Jan 13, 2020 | 29.68 | 29.72 | 29.38 | 29.54 | 430,197 | +0.05(+0.17%) |
Jan 10, 2020 | 28.90 | 29.53 | 28.90 | 29.49 | 606,768 | +0.74(+2.56%) |
Jan 09, 2020 | 28.37 | 28.94 | 28.28 | 28.75 | 614,710 | +0.30(+1.05%) |
Jan 08, 2020 | 27.46 | 28.70 | 27.39 | 28.46 | 698,852 | +1.06(+3.89%) |
Jan 07, 2020 | 27.15 | 27.46 | 27.15 | 27.39 | 385,450 | +0.06(+0.22%) |
Jan 06, 2020 | 26.67 | 27.34 | 26.67 | 27.33 | 806,998 | +0.79(+2.96%) |
Jan 03, 2020 | 26.26 | 26.55 | 26.23 | 26.55 | 433,793 | +0.12(+0.45%) |
Jan 02, 2020 | 26.45 | 26.52 | 26.32 | 26.43 | 187,007 | +0.10(+0.38%) |
Dec 31, 2019 | 26.49 | 26.53 | 26.32 | 26.33 | 216,997 | -0.09(-0.34%) |
Dec 30, 2019 | 26.39 | 26.53 | 26.11 | 26.42 | 1,373,537 | -0.01(-0.04%) |
Dec 27, 2019 | 26.80 | 26.87 | 26.38 | 26.43 | 391,077 | -0.39(-1.45%) |
Dec 26, 2019 | 26.41 | 26.83 | 26.39 | 26.81 | 221,048 | +0.48(+1.81%) |
Dec 24, 2019 | 26.21 | 26.37 | 26.18 | 26.34 | 60,707 | +0.11(+0.42%) |
Dec 23, 2019 | 25.96 | 26.24 | 25.92 | 26.23 | 112,527 | +0.31(+1.19%) |
Dec 20, 2019 | 25.95 | 25.98 | 25.78 | 25.92 | 333,587 | +0.04(+0.15%) |
Dec 19, 2019 | 26.09 | 26.09 | 25.75 | 25.88 | 297,952 | -0.20(-0.76%) |
Dec 18, 2019 | 26.09 | 26.12 | 25.98 | 26.08 | 373,716 | +0.12(+0.46%) |
Dec 17, 2019 | 25.92 | 25.97 | 25.63 | 25.96 | 849,424 | -0.12(-0.46%) |
Dec 16, 2019 | 26.03 | 26.16 | 26.03 | 26.08 | 215,703 | +0.23(+0.89%) |
Dec 13, 2019 | 25.53 | 25.87 | 25.52 | 25.85 | 265,643 | +0.27(+1.05%) |
Dec 12, 2019 | 25.56 | 25.71 | 25.50 | 25.58 | 175,900 | +0.01(+0.04%) |
Dec 11, 2019 | 25.57 | 25.66 | 25.40 | 25.57 | 228,518 | +0.06(+0.23%) |
Dec 10, 2019 | 25.62 | 25.65 | 25.45 | 25.51 | 161,911 | -0.11(-0.43%) |
Dec 09, 2019 | 25.84 | 25.84 | 25.51 | 25.62 | 188,008 | -0.20(-0.77%) |
Dec 06, 2019 | 25.72 | 25.86 | 25.62 | 25.82 | 178,863 | +0.04(+0.15%) |
Dec 05, 2019 | 26.06 | 26.12 | 25.76 | 25.78 | 553,336 | -0.27(-1.03%) |
Dec 04, 2019 | 25.97 | 26.14 | 25.90 | 26.05 | 256,565 | +0.26(+1.00%) |
Dec 03, 2019 | 26.21 | 26.26 | 25.78 | 25.79 | 180,476 | -0.61(-2.33%) |
Dec 02, 2019 | 26.61 | 26.76 | 26.37 | 26.40 | 295,245 | -0.26(-0.97%) |
Nov 29, 2019 | 26.70 | 26.71 | 26.56 | 26.66 | 445,441 | -0.06(-0.22%) |
Nov 27, 2019 | 26.67 | 26.92 | 26.54 | 26.72 | 526,293 | +0.01(+0.04%) |
Nov 26, 2019 | 26.31 | 26.81 | 26.29 | 26.71 | 459,622 | +0.27(+1.01%) |
Nov 25, 2019 | 26.25 | 26.49 | 26.14 | 26.44 | 153,133 | +0.22(+0.83%) |
Nov 22, 2019 | 26.31 | 26.34 | 25.91 | 26.22 | 492,983 | -0.09(-0.34%) |
Nov 21, 2019 | 26.39 | 26.53 | 26.28 | 26.31 | 326,217 | -0.13(-0.49%) |
Nov 20, 2019 | 26.17 | 26.53 | 26.05 | 26.44 | 587,527 | +0.14(+0.53%) |
Nov 19, 2019 | 26.39 | 26.67 | 26.27 | 26.30 | 183,240 | -0.16(-0.60%) |
Nov 18, 2019 | 26.55 | 26.58 | 26.32 | 26.46 | 201,055 | -0.15(-0.56%) |
Nov 15, 2019 | 26.93 | 27.03 | 26.58 | 26.61 | 202,078 | -0.33(-1.21%) |
Nov 14, 2019 | 26.63 | 27.13 | 26.53 | 26.94 | 222,196 | +0.30(+1.12%) |
Nov 13, 2019 | 26.11 | 27.21 | 25.89 | 26.64 | 495,512 | +0.95(+3.70%) |
Nov 12, 2019 | 25.76 | 25.81 | 25.57 | 25.69 | 340,041 | -0.03(-0.12%) |
Nov 11, 2019 | 25.48 | 25.83 | 25.45 | 25.72 | 222,316 | +0.03(+0.12%) |
Nov 08, 2019 | 25.18 | 25.70 | 25.18 | 25.69 | 188,149 | +0.40(+1.57%) |
Nov 07, 2019 | 25.41 | 25.59 | 25.24 | 25.29 | 328,800 | +0.08(+0.31%) |
Nov 06, 2019 | 25.14 | 25.26 | 24.94 | 25.21 | 231,209 | +0.12(+0.47%) |
Nov 05, 2019 | 25.40 | 25.43 | 25.02 | 25.09 | 142,992 | -0.27(-1.05%) |
Nov 04, 2019 | 25.37 | 25.51 | 25.29 | 25.36 | 397,014 | -0.03(-0.12%) |
Nov 01, 2019 | 24.96 | 25.49 | 24.96 | 25.39 | 277,379 | +0.54(+2.15%) |
Oct 31, 2019 | 25.02 | 25.05 | 24.75 | 24.86 | 470,905 | -0.26(-1.03%) |
Oct 30, 2019 | 24.96 | 25.17 | 24.86 | 25.11 | 120,373 | +0.12(+0.48%) |
Oct 29, 2019 | 25.07 | 25.18 | 24.98 | 25.00 | 64,070 | -0.19(-0.75%) |
Oct 28, 2019 | 25.16 | 25.38 | 25.16 | 25.18 | 98,257 | +0.06(+0.24%) |
Oct 25, 2019 | 25.37 | 25.46 | 25.04 | 25.12 | 124,356 | -0.08(-0.31%) |
Oct 24, 2019 | 24.97 | 25.22 | 24.83 | 25.20 | 240,617 | +0.25(+0.99%) |
Oct 23, 2019 | 24.55 | 25.04 | 24.54 | 24.96 | 161,016 | +0.41(+1.65%) |
Oct 22, 2019 | 24.71 | 24.87 | 24.52 | 24.55 | 164,122 | -0.11(-0.44%) |
Oct 21, 2019 | 24.43 | 24.77 | 24.40 | 24.66 | 104,945 | +0.28(+1.14%) |
Oct 18, 2019 | 24.53 | 24.57 | 24.34 | 24.38 | 81,255 | -0.04(-0.16%) |
Oct 17, 2019 | 24.42 | 24.57 | 24.21 | 24.42 | 102,136 | +0.16(+0.65%) |
Oct 16, 2019 | 24.38 | 24.40 | 24.12 | 24.26 | 126,569 | -0.11(-0.45%) |
Oct 15, 2019 | 24.48 | 24.74 | 24.35 | 24.37 | 134,602 | -0.12(-0.49%) |
Oct 14, 2019 | 24.48 | 24.54 | 24.39 | 24.49 | 63,781 | -0.10(-0.40%) |
Oct 11, 2019 | 24.38 | 24.77 | 24.37 | 24.59 | 143,029 | +0.45(+1.85%) |
Oct 10, 2019 | 24.10 | 24.23 | 24.09 | 24.14 | 168,074 | -0.03(-0.12%) |
Oct 09, 2019 | 24.00 | 24.30 | 23.94 | 24.17 | 124,292 | +0.20(+0.83%) |
Oct 08, 2019 | 24.06 | 24.12 | 23.74 | 23.98 | 120,365 | -0.20(-0.82%) |
Oct 07, 2019 | 24.21 | 24.28 | 24.11 | 24.17 | 112,547 | -0.13(-0.53%) |
Oct 04, 2019 | 24.23 | 24.38 | 24.16 | 24.30 | 105,581 | +0.21(+0.86%) |
Oct 03, 2019 | 24.06 | 24.10 | 23.75 | 24.09 | 238,026 | +0.00(+0.00%) |
Oct 02, 2019 | 24.90 | 24.97 | 23.99 | 24.09 | 303,842 | -0.94(-3.76%) |
Oct 01, 2019 | 25.18 | 25.34 | 24.91 | 25.04 | 243,852 | -0.13(-0.51%) |
Sep 30, 2019 | 25.07 | 25.20 | 24.97 | 25.16 | 179,307 | +0.02(+0.08%) |
Sep 27, 2019 | 25.43 | 25.47 | 24.88 | 25.14 | 263,348 | -0.26(-1.01%) |
Sep 26, 2019 | 25.05 | 25.57 | 25.05 | 25.40 | 315,766 | +0.35(+1.38%) |
Sep 25, 2019 | 25.19 | 25.29 | 24.95 | 25.05 | 236,843 | -0.13(-0.51%) |
Sep 24, 2019 | 25.22 | 25.27 | 24.98 | 25.18 | 243,515 | +0.08(+0.32%) |
Sep 23, 2019 | 24.83 | 25.25 | 24.79 | 25.10 | 153,122 | +0.20(+0.80%) |
Sep 20, 2019 | 25.22 | 25.40 | 24.83 | 24.91 | 205,308 | -0.44(-1.72%) |
Sep 19, 2019 | 25.25 | 25.45 | 25.25 | 25.34 | 189,790 | +0.01(+0.04%) |
Sep 18, 2019 | 25.30 | 25.39 | 25.17 | 25.33 | 97,159 | +0.05(+0.20%) |
Sep 17, 2019 | 24.67 | 25.33 | 24.57 | 25.28 | 217,554 | +0.37(+1.47%) |
Sep 16, 2019 | 24.82 | 24.99 | 24.72 | 24.92 | 177,386 | +0.10(+0.40%) |
Sep 13, 2019 | 24.85 | 25.01 | 24.79 | 24.82 | 127,384 | +0.01(+0.04%) |
Sep 12, 2019 | 24.85 | 25.05 | 24.79 | 24.81 | 267,893 | -0.11(-0.44%) |
Sep 11, 2019 | 24.89 | 25.15 | 24.83 | 24.92 | 169,286 | +0.02(+0.08%) |
Sep 10, 2019 | 25.01 | 25.15 | 24.69 | 24.90 | 231,095 | -0.19(-0.75%) |
Sep 09, 2019 | 25.83 | 25.83 | 25.05 | 25.08 | 129,130 | -0.57(-2.23%) |
Sep 06, 2019 | 25.16 | 25.82 | 25.13 | 25.66 | 152,678 | +0.45(+1.80%) |
Sep 05, 2019 | 25.23 | 25.48 | 25.07 | 25.20 | 210,761 | +0.10(+0.39%) |
Sep 04, 2019 | 25.08 | 25.33 | 25.00 | 25.10 | 253,330 | +0.12(+0.47%) |
Sep 03, 2019 | 25.74 | 25.85 | 24.84 | 24.99 | 272,792 | -0.83(-3.21%) |
Aug 30, 2019 | 25.29 | 25.91 | 25.24 | 25.81 | 519,673 | +1.05(+4.22%) |
Aug 29, 2019 | 24.87 | 25.03 | 24.72 | 24.77 | 168,670 | +0.09(+0.36%) |
Aug 28, 2019 | 24.77 | 24.77 | 24.48 | 24.68 | 175,013 | -0.16(-0.64%) |
Aug 27, 2019 | 24.65 | 25.02 | 24.60 | 24.84 | 269,942 | +0.11(+0.44%) |
Aug 26, 2019 | 24.87 | 24.93 | 24.51 | 24.73 | 236,399 | -0.05(-0.20%) |
Aug 23, 2019 | 25.54 | 25.66 | 24.73 | 24.78 | 184,917 | -0.84(-3.27%) |
Aug 22, 2019 | 25.80 | 25.84 | 25.40 | 25.62 | 141,764 | -0.21(-0.80%) |
Aug 21, 2019 | 25.71 | 25.96 | 25.62 | 25.82 | 205,457 | +0.32(+1.24%) |
Aug 20, 2019 | 25.46 | 25.65 | 25.31 | 25.51 | 229,383 | +0.09(+0.35%) |
Aug 19, 2019 | 25.37 | 25.68 | 25.15 | 25.42 | 217,215 | +0.22(+0.86%) |
Aug 16, 2019 | 24.61 | 25.24 | 24.57 | 25.20 | 450,025 | +0.51(+2.08%) |
Aug 15, 2019 | 24.83 | 24.84 | 23.88 | 24.69 | 487,814 | -0.67(-2.64%) |
Aug 14, 2019 | 26.02 | 26.02 | 22.80 | 25.36 | 887,838 | -1.34(-5.02%) |
Aug 13, 2019 | 26.50 | 26.77 | 26.44 | 26.70 | 209,362 | +0.15(+0.56%) |
Aug 12, 2019 | 26.71 | 26.71 | 26.38 | 26.55 | 115,460 | -0.20(-0.74%) |
Aug 09, 2019 | 26.89 | 27.12 | 26.56 | 26.75 | 104,624 | -0.17(-0.62%) |
Aug 08, 2019 | 26.52 | 27.01 | 26.52 | 26.92 | 238,283 | +0.43(+1.64%) |
Aug 07, 2019 | 26.11 | 26.62 | 25.96 | 26.48 | 122,353 | +0.11(+0.41%) |
Aug 06, 2019 | 26.26 | 26.87 | 26.06 | 26.38 | 209,671 | +0.12(+0.45%) |
Aug 05, 2019 | 26.69 | 26.81 | 25.97 | 26.26 | 100,185 | -0.55(-2.06%) |
Aug 02, 2019 | 26.88 | 27.08 | 26.60 | 26.81 | 164,539 | -0.11(-0.40%) |
Aug 01, 2019 | 26.46 | 27.13 | 26.43 | 26.92 | 208,296 | +0.33(+1.22%) |
Jul 31, 2019 | 26.54 | 27.03 | 26.53 | 26.59 | 212,812 | +0.08(+0.30%) |
Jul 30, 2019 | 26.53 | 26.65 | 26.40 | 26.51 | 102,269 | -0.14(-0.52%) |
Jul 29, 2019 | 26.62 | 26.72 | 26.51 | 26.65 | 108,468 | +0.06(+0.22%) |
Jul 26, 2019 | 26.76 | 26.81 | 26.40 | 26.59 | 151,360 | -0.29(-1.06%) |
Jul 25, 2019 | 26.91 | 26.98 | 26.73 | 26.88 | 127,610 | -0.06(-0.22%) |
Jul 24, 2019 | 26.68 | 26.95 | 26.63 | 26.94 | 106,370 | +0.36(+1.34%) |
Jul 23, 2019 | 26.65 | 26.65 | 26.28 | 26.58 | 220,063 | -0.12(-0.44%) |
Jul 22, 2019 | 26.60 | 26.77 | 26.47 | 26.70 | 133,915 | +0.16(+0.59%) |
Jul 19, 2019 | 26.77 | 26.79 | 26.49 | 26.54 | 123,176 | -0.23(-0.85%) |
Jul 18, 2019 | 27.00 | 27.04 | 26.55 | 26.77 | 155,472 | -0.29(-1.06%) |
Jul 17, 2019 | 27.07 | 27.20 | 26.81 | 27.06 | 133,989 | +0.00(+0.00%) |
Jul 16, 2019 | 27.13 | 27.27 | 27.04 | 27.06 | 159,133 | -0.19(-0.69%) |
Jul 15, 2019 | 27.59 | 27.61 | 27.18 | 27.24 | 165,599 | -0.29(-1.04%) |
Jul 12, 2019 | 26.93 | 27.65 | 26.92 | 27.53 | 265,716 | +0.69(+2.57%) |
Jul 11, 2019 | 26.89 | 26.98 | 26.73 | 26.84 | 204,288 | -0.16(-0.58%) |
Jul 10, 2019 | 26.90 | 27.16 | 26.75 | 27.00 | 142,981 | +0.07(+0.26%) |
Jul 09, 2019 | 27.06 | 27.10 | 26.69 | 26.93 | 144,857 | -0.22(-0.80%) |
Jul 08, 2019 | 27.04 | 27.36 | 26.91 | 27.15 | 168,022 | -0.15(-0.54%) |
Jul 05, 2019 | 27.30 | 27.42 | 27.05 | 27.29 | 360,101 | -0.06(-0.22%) |
Jul 03, 2019 | 27.32 | 27.45 | 26.91 | 27.35 | 190,999 | +0.08(+0.29%) |
Jul 02, 2019 | 26.63 | 27.32 | 26.57 | 27.27 | 398,491 | +0.69(+2.60%) |