Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2020 | 32.01 | 32.01 | 32.01 | 0 | +0.10(+0.31%) | |
Mar 26, 2020 | 31.90 | 31.97 | 31.88 | 31.91 | 4,248,403 | +0.11(+0.35%) |
Mar 25, 2020 | 31.82 | 31.91 | 31.65 | 31.80 | 11,258,570 | +1.13(+3.68%) |
Mar 24, 2020 | 31.05 | 31.30 | 30.50 | 30.67 | 3,594,702 | +0.13(+0.43%) |
Mar 23, 2020 | 29.20 | 31.48 | 29.20 | 30.54 | 4,815,548 | +1.49(+5.13%) |
Mar 20, 2020 | 30.30 | 30.50 | 28.85 | 29.05 | 2,353,100 | -0.82(-2.75%) |
Mar 19, 2020 | 27.77 | 30.23 | 27.25 | 29.87 | 1,936,136 | +1.66(+5.88%) |
Mar 18, 2020 | 27.52 | 28.22 | 25.31 | 28.21 | 3,663,009 | +0.06(+0.21%) |
Mar 17, 2020 | 28.72 | 28.88 | 25.94 | 28.15 | 3,395,400 | -0.64(-2.22%) |
Mar 16, 2020 | 30.76 | 30.76 | 28.34 | 28.79 | 4,280,085 | -2.90(-9.15%) |
Mar 13, 2020 | 30.94 | 31.74 | 29.75 | 31.69 | 2,985,300 | +1.04(+3.39%) |
Mar 12, 2020 | 31.50 | 31.55 | 29.41 | 30.65 | 4,208,392 | -0.98(-3.10%) |
Mar 11, 2020 | 31.79 | 31.79 | 31.60 | 31.63 | 2,239,855 | -0.26(-0.82%) |
Mar 10, 2020 | 31.60 | 31.90 | 31.58 | 31.89 | 1,751,694 | +0.30(+0.95%) |
Mar 09, 2020 | 31.51 | 31.73 | 31.48 | 31.59 | 2,754,756 | -0.19(-0.60%) |
Mar 06, 2020 | 31.55 | 31.88 | 31.38 | 31.78 | 4,870,300 | +0.54(+1.73%) |
Mar 05, 2020 | 31.87 | 31.89 | 31.22 | 31.24 | 3,436,396 | -0.65(-2.04%) |
Mar 04, 2020 | 31.87 | 31.92 | 31.86 | 31.89 | 574,206 | +0.04(+0.13%) |
Mar 03, 2020 | 31.86 | 31.93 | 31.83 | 31.85 | 2,046,716 | +0.00(+0.00%) |
Mar 02, 2020 | 31.87 | 31.92 | 31.85 | 31.85 | 1,570,234 | +0.00(+0.00%) |
Feb 28, 2020 | 31.84 | 31.89 | 31.83 | 31.85 | 3,248,900 | +0.00(+0.00%) |
Feb 27, 2020 | 31.76 | 31.92 | 31.76 | 31.85 | 1,866,425 | +0.06(+0.19%) |
Feb 26, 2020 | 31.82 | 31.82 | 31.76 | 31.79 | 2,299,733 | +0.01(+0.03%) |
Feb 25, 2020 | 31.88 | 31.90 | 31.70 | 31.78 | 1,079,595 | -0.10(-0.31%) |
Feb 24, 2020 | 31.75 | 31.90 | 31.75 | 31.88 | 687,686 | -0.01(-0.03%) |
Feb 21, 2020 | 31.90 | 31.93 | 31.88 | 31.89 | 515,638 | -0.01(-0.03%) |
Feb 20, 2020 | 31.89 | 31.92 | 31.88 | 31.90 | 231,404 | +0.01(+0.03%) |
Feb 19, 2020 | 31.88 | 31.90 | 31.88 | 31.89 | 275,539 | +0.01(+0.03%) |
Feb 18, 2020 | 31.87 | 31.90 | 31.87 | 31.88 | 241,566 | +0.01(+0.03%) |
Feb 14, 2020 | 31.88 | 31.90 | 31.87 | 31.87 | 305,443 | -0.03(-0.09%) |
Feb 13, 2020 | 31.88 | 31.91 | 31.86 | 31.90 | 584,767 | -0.02(-0.06%) |
Feb 12, 2020 | 31.90 | 31.94 | 31.87 | 31.92 | 583,417 | +0.05(+0.16%) |
Feb 11, 2020 | 31.86 | 31.91 | 31.85 | 31.87 | 191,557 | +0.01(+0.03%) |
Feb 10, 2020 | 31.87 | 31.87 | 31.85 | 31.86 | 436,185 | -0.01(-0.03%) |
Feb 07, 2020 | 31.86 | 31.89 | 31.86 | 31.87 | 296,151 | +0.00(+0.00%) |
Feb 06, 2020 | 31.88 | 31.89 | 31.85 | 31.87 | 505,884 | -0.01(-0.03%) |
Feb 05, 2020 | 31.86 | 31.90 | 31.85 | 31.88 | 444,244 | +0.01(+0.03%) |
Feb 04, 2020 | 31.85 | 31.87 | 31.83 | 31.87 | 541,387 | +0.07(+0.22%) |
Feb 03, 2020 | 31.78 | 31.83 | 31.78 | 31.80 | 527,141 | +0.03(+0.09%) |
Jan 31, 2020 | 31.76 | 31.80 | 31.76 | 31.77 | 520,689 | +0.01(+0.03%) |
Jan 30, 2020 | 31.76 | 31.80 | 31.75 | 31.76 | 385,629 | -0.02(-0.06%) |
Jan 29, 2020 | 31.77 | 31.80 | 31.75 | 31.78 | 403,771 | +0.00(+0.00%) |
Jan 28, 2020 | 31.75 | 31.80 | 31.75 | 31.78 | 169,011 | +0.01(+0.03%) |
Jan 27, 2020 | 31.78 | 31.79 | 31.75 | 31.77 | 530,861 | -0.02(-0.06%) |
Jan 24, 2020 | 31.83 | 31.83 | 31.78 | 31.79 | 607,251 | +0.05(+0.16%) |
Jan 23, 2020 | 31.73 | 31.78 | 31.73 | 31.74 | 565,664 | -0.01(-0.03%) |
Jan 22, 2020 | 31.73 | 31.78 | 31.71 | 31.75 | 606,066 | +0.02(+0.06%) |
Jan 21, 2020 | 31.76 | 31.78 | 31.73 | 31.73 | 312,385 | -0.03(-0.09%) |
Jan 17, 2020 | 31.80 | 31.80 | 31.76 | 31.76 | 216,659 | -0.03(-0.09%) |
Jan 16, 2020 | 31.80 | 31.81 | 31.76 | 31.79 | 441,167 | -0.02(-0.06%) |
Jan 15, 2020 | 31.75 | 31.81 | 31.73 | 31.81 | 462,008 | +0.06(+0.19%) |
Jan 14, 2020 | 31.75 | 31.77 | 31.74 | 31.75 | 283,480 | +0.00(+0.00%) |
Jan 13, 2020 | 31.76 | 31.78 | 31.74 | 31.75 | 213,666 | +0.01(+0.03%) |
Jan 10, 2020 | 31.75 | 31.77 | 31.74 | 31.74 | 211,810 | -0.01(-0.03%) |
Jan 09, 2020 | 31.74 | 31.76 | 31.72 | 31.75 | 379,148 | +0.02(+0.06%) |
Jan 08, 2020 | 31.69 | 31.74 | 31.69 | 31.73 | 527,380 | +0.04(+0.12%) |
Jan 07, 2020 | 31.70 | 31.71 | 31.69 | 31.69 | 244,949 | -0.02(-0.06%) |
Jan 06, 2020 | 31.71 | 31.72 | 31.68 | 31.71 | 416,061 | +0.02(+0.06%) |
Jan 03, 2020 | 31.73 | 31.76 | 31.68 | 31.69 | 449,580 | -0.01(-0.03%) |
Jan 02, 2020 | 31.71 | 31.73 | 31.68 | 31.70 | 469,112 | +0.01(+0.03%) |
Dec 31, 2019 | 31.68 | 31.76 | 31.68 | 31.69 | 241,708 | +0.01(+0.03%) |
Dec 30, 2019 | 31.68 | 31.75 | 31.68 | 31.68 | 195,104 | +0.00(+0.00%) |
Dec 27, 2019 | 31.73 | 31.78 | 31.68 | 31.68 | 248,779 | -0.02(-0.06%) |
Dec 26, 2019 | 31.67 | 31.72 | 31.66 | 31.70 | 268,450 | +0.04(+0.13%) |
Dec 24, 2019 | 31.73 | 31.73 | 31.66 | 31.66 | 147,570 | +0.00(+0.00%) |
Dec 23, 2019 | 31.69 | 31.73 | 31.64 | 31.66 | 288,626 | -0.03(-0.09%) |
Dec 20, 2019 | 31.77 | 31.77 | 31.66 | 31.69 | 839,566 | -0.02(-0.06%) |
Dec 19, 2019 | 31.77 | 31.80 | 31.71 | 31.71 | 194,139 | -0.11(-0.34%) |
Dec 18, 2019 | 31.65 | 31.82 | 31.63 | 31.82 | 312,437 | +0.18(+0.56%) |
Dec 17, 2019 | 31.65 | 31.69 | 31.58 | 31.64 | 564,516 | -0.01(-0.03%) |
Dec 16, 2019 | 31.81 | 31.87 | 31.65 | 31.65 | 275,018 | -0.09(-0.28%) |
Dec 13, 2019 | 31.74 | 31.86 | 31.68 | 31.74 | 378,168 | +0.00(+0.00%) |
Dec 12, 2019 | 31.80 | 31.88 | 31.74 | 31.74 | 328,406 | -0.03(-0.09%) |
Dec 11, 2019 | 31.78 | 31.82 | 31.75 | 31.77 | 285,017 | -0.08(-0.25%) |
Dec 10, 2019 | 31.78 | 31.85 | 31.74 | 31.85 | 183,516 | +0.07(+0.22%) |
Dec 09, 2019 | 31.78 | 31.83 | 31.76 | 31.78 | 400,335 | +0.00(+0.00%) |
Dec 06, 2019 | 31.79 | 31.85 | 31.74 | 31.78 | 279,990 | -0.03(-0.09%) |
Dec 05, 2019 | 31.83 | 31.86 | 31.78 | 31.81 | 282,793 | +0.00(+0.00%) |
Dec 04, 2019 | 31.82 | 31.83 | 31.75 | 31.81 | 376,343 | +0.06(+0.19%) |
Dec 03, 2019 | 31.77 | 31.79 | 31.72 | 31.75 | 497,966 | -0.01(-0.03%) |
Dec 02, 2019 | 31.78 | 31.78 | 31.67 | 31.76 | 724,537 | +0.09(+0.28%) |
Nov 29, 2019 | 31.53 | 31.70 | 31.50 | 31.67 | 181,710 | +0.09(+0.28%) |
Nov 27, 2019 | 31.78 | 31.78 | 31.52 | 31.58 | 920,372 | +0.03(+0.09%) |
Nov 26, 2019 | 31.62 | 31.66 | 31.51 | 31.55 | 820,481 | -0.07(-0.22%) |
Nov 25, 2019 | 31.63 | 31.66 | 31.60 | 31.62 | 307,765 | +0.01(+0.03%) |
Nov 22, 2019 | 31.65 | 31.68 | 31.61 | 31.61 | 293,003 | -0.01(-0.03%) |
Nov 21, 2019 | 31.72 | 31.73 | 31.58 | 31.62 | 591,162 | -0.11(-0.34%) |
Nov 20, 2019 | 31.67 | 31.78 | 31.66 | 31.73 | 552,076 | +0.11(+0.34%) |
Nov 19, 2019 | 31.75 | 31.77 | 31.60 | 31.62 | 625,678 | -0.06(-0.19%) |
Nov 18, 2019 | 31.72 | 31.79 | 31.67 | 31.68 | 610,785 | +0.10(+0.31%) |
Nov 15, 2019 | 31.80 | 31.83 | 31.56 | 31.58 | 903,598 | -0.20(-0.62%) |
Nov 14, 2019 | 31.71 | 31.78 | 31.69 | 31.78 | 998,728 | +0.09(+0.28%) |
Nov 13, 2019 | 31.67 | 31.72 | 31.65 | 31.69 | 1,076,508 | +0.05(+0.15%) |
Nov 12, 2019 | 31.67 | 31.72 | 31.63 | 31.64 | 651,306 | -0.01(-0.03%) |
Nov 11, 2019 | 31.70 | 31.76 | 31.63 | 31.65 | 883,548 | +0.04(+0.12%) |
Nov 08, 2019 | 31.74 | 31.76 | 31.61 | 31.61 | 1,231,901 | -0.14(-0.43%) |
Nov 07, 2019 | 31.61 | 31.80 | 31.57 | 31.75 | 2,538,743 | +0.12(+0.37%) |
Nov 06, 2019 | 31.41 | 31.64 | 31.37 | 31.63 | 11,503,909 | +4.59(+16.96%) |
Nov 05, 2019 | 27.01 | 27.08 | 26.76 | 27.04 | 269,280 | +0.27(+1.03%) |
Nov 04, 2019 | 26.96 | 27.19 | 26.55 | 26.77 | 275,451 | -0.12(-0.44%) |
Nov 01, 2019 | 26.79 | 26.95 | 26.48 | 26.89 | 278,720 | +0.21(+0.77%) |
Oct 31, 2019 | 26.32 | 26.72 | 25.98 | 26.68 | 297,095 | +0.34(+1.30%) |
Oct 30, 2019 | 26.34 | 26.49 | 26.03 | 26.34 | 222,462 | -0.11(-0.41%) |
Oct 29, 2019 | 25.98 | 26.49 | 25.98 | 26.45 | 278,816 | +0.26(+1.01%) |
Oct 28, 2019 | 26.31 | 26.41 | 25.90 | 26.18 | 213,646 | -0.09(-0.34%) |
Oct 25, 2019 | 25.73 | 26.59 | 25.54 | 26.27 | 501,126 | +0.59(+2.29%) |
Oct 24, 2019 | 26.21 | 26.21 | 25.17 | 25.68 | 1,330,720 | +2.29(+9.81%) |
Oct 23, 2019 | 23.02 | 23.39 | 22.83 | 23.39 | 247,545 | +0.37(+1.62%) |
Oct 22, 2019 | 22.99 | 23.10 | 22.80 | 23.01 | 209,134 | +0.06(+0.26%) |
Oct 21, 2019 | 22.41 | 23.39 | 22.32 | 22.96 | 309,993 | -0.32(-1.39%) |
Oct 18, 2019 | 23.03 | 23.33 | 23.03 | 23.28 | 146,807 | +0.13(+0.55%) |
Oct 17, 2019 | 22.77 | 23.20 | 22.71 | 23.15 | 224,441 | +0.50(+2.21%) |
Oct 16, 2019 | 22.41 | 22.70 | 22.40 | 22.65 | 405,587 | +0.22(+0.96%) |
Oct 15, 2019 | 22.10 | 22.47 | 22.02 | 22.44 | 176,188 | +0.39(+1.78%) |
Oct 14, 2019 | 21.74 | 22.06 | 21.74 | 22.04 | 154,236 | +0.21(+0.94%) |
Oct 11, 2019 | 22.02 | 22.32 | 21.83 | 21.84 | 177,822 | +0.20(+0.91%) |
Oct 10, 2019 | 21.54 | 21.83 | 21.51 | 21.64 | 154,512 | +0.21(+0.96%) |
Oct 09, 2019 | 21.28 | 21.50 | 21.19 | 21.44 | 272,662 | +0.32(+1.53%) |
Oct 08, 2019 | 21.24 | 21.25 | 20.88 | 21.11 | 237,675 | -0.29(-1.37%) |
Oct 07, 2019 | 21.41 | 21.65 | 21.38 | 21.41 | 230,684 | -0.12(-0.55%) |
Oct 04, 2019 | 21.46 | 21.52 | 21.21 | 21.52 | 164,151 | +0.11(+0.50%) |
Oct 03, 2019 | 21.45 | 21.47 | 21.16 | 21.42 | 224,585 | -0.14(-0.64%) |
Oct 02, 2019 | 21.52 | 21.64 | 21.14 | 21.55 | 215,089 | -0.19(-0.86%) |
Oct 01, 2019 | 22.20 | 22.37 | 21.69 | 21.74 | 199,342 | -0.25(-1.11%) |
Sep 30, 2019 | 22.19 | 22.19 | 21.90 | 21.99 | 153,837 | -0.16(-0.71%) |
Sep 27, 2019 | 22.42 | 22.48 | 22.05 | 22.14 | 113,855 | -0.15(-0.66%) |
Sep 26, 2019 | 22.48 | 22.54 | 22.24 | 22.29 | 90,303 | -0.30(-1.34%) |
Sep 25, 2019 | 22.08 | 22.68 | 22.08 | 22.59 | 175,516 | +0.55(+2.49%) |
Sep 24, 2019 | 22.66 | 22.67 | 21.99 | 22.04 | 240,585 | -0.55(-2.43%) |
Sep 23, 2019 | 22.25 | 22.72 | 22.25 | 22.59 | 186,525 | +0.29(+1.32%) |
Sep 20, 2019 | 22.52 | 22.73 | 22.27 | 22.30 | 551,014 | -0.24(-1.04%) |
Sep 19, 2019 | 22.59 | 22.93 | 22.51 | 22.53 | 260,548 | -0.11(-0.48%) |
Sep 18, 2019 | 22.92 | 23.01 | 22.53 | 22.64 | 265,399 | -0.39(-1.70%) |
Sep 17, 2019 | 22.61 | 23.08 | 22.38 | 23.03 | 373,153 | +0.30(+1.34%) |
Sep 16, 2019 | 22.42 | 22.80 | 22.38 | 22.73 | 505,331 | +0.15(+0.65%) |
Sep 13, 2019 | 22.62 | 22.90 | 22.39 | 22.58 | 250,052 | +0.05(+0.22%) |
Sep 12, 2019 | 22.55 | 22.80 | 22.20 | 22.53 | 339,899 | -0.10(-0.43%) |
Sep 11, 2019 | 22.15 | 22.70 | 21.78 | 22.63 | 297,637 | +0.61(+2.76%) |
Sep 10, 2019 | 22.20 | 22.26 | 21.93 | 22.02 | 321,762 | -0.17(-0.75%) |
Sep 09, 2019 | 21.70 | 22.23 | 21.67 | 22.19 | 223,443 | +0.61(+2.82%) |
Sep 06, 2019 | 21.72 | 21.76 | 21.49 | 21.58 | 184,963 | -0.14(-0.63%) |
Sep 05, 2019 | 21.62 | 21.85 | 21.57 | 21.72 | 251,949 | +0.24(+1.10%) |
Sep 04, 2019 | 21.11 | 21.51 | 20.96 | 21.49 | 237,308 | +0.61(+2.91%) |
Sep 03, 2019 | 21.29 | 21.36 | 20.72 | 20.88 | 401,442 | -0.54(-2.52%) |
Aug 30, 2019 | 21.55 | 21.66 | 21.21 | 21.42 | 177,822 | -0.04(-0.18%) |
Aug 29, 2019 | 21.40 | 21.56 | 21.28 | 21.46 | 247,755 | +0.27(+1.30%) |
Aug 28, 2019 | 20.69 | 21.26 | 20.69 | 21.18 | 392,539 | +0.42(+2.00%) |
Aug 27, 2019 | 20.62 | 20.97 | 20.62 | 20.77 | 399,224 | +0.23(+1.13%) |
Aug 26, 2019 | 20.57 | 20.66 | 20.34 | 20.53 | 160,288 | +0.14(+0.71%) |
Aug 23, 2019 | 20.79 | 20.92 | 20.31 | 20.39 | 229,837 | -0.51(-2.45%) |
Aug 22, 2019 | 20.80 | 21.03 | 20.67 | 20.90 | 242,870 | +0.23(+1.12%) |
Aug 21, 2019 | 20.73 | 20.80 | 20.54 | 20.67 | 165,471 | +0.13(+0.61%) |
Aug 20, 2019 | 20.42 | 20.61 | 20.35 | 20.54 | 141,583 | +0.08(+0.38%) |
Aug 19, 2019 | 20.44 | 20.57 | 20.30 | 20.47 | 161,575 | +0.28(+1.39%) |
Aug 16, 2019 | 19.89 | 20.21 | 19.85 | 20.19 | 151,225 | +0.37(+1.85%) |
Aug 15, 2019 | 19.57 | 19.88 | 19.48 | 19.82 | 258,105 | +0.31(+1.59%) |
Aug 14, 2019 | 19.63 | 19.78 | 19.46 | 19.51 | 428,457 | -0.45(-2.28%) |
Aug 13, 2019 | 19.71 | 20.28 | 19.69 | 19.96 | 224,122 | +0.08(+0.39%) |
Aug 12, 2019 | 19.77 | 19.98 | 19.66 | 19.89 | 256,303 | -0.03(-0.15%) |
Aug 09, 2019 | 19.82 | 20.05 | 19.73 | 19.92 | 234,078 | +0.01(+0.05%) |
Aug 08, 2019 | 19.46 | 19.98 | 19.32 | 19.91 | 320,711 | +0.64(+3.31%) |
Aug 07, 2019 | 18.97 | 19.43 | 18.83 | 19.27 | 447,945 | +0.19(+1.01%) |
Aug 06, 2019 | 18.61 | 19.26 | 18.48 | 19.07 | 403,445 | +0.22(+1.18%) |
Aug 05, 2019 | 19.01 | 19.19 | 18.81 | 18.85 | 306,659 | -0.50(-2.60%) |
Aug 02, 2019 | 19.57 | 19.71 | 19.15 | 19.35 | 443,952 | -0.37(-1.86%) |
Aug 01, 2019 | 20.09 | 20.26 | 19.69 | 19.72 | 389,630 | -0.38(-1.88%) |
Jul 31, 2019 | 20.51 | 20.68 | 20.10 | 20.10 | 347,916 | -0.43(-2.12%) |
Jul 30, 2019 | 19.81 | 20.55 | 19.72 | 20.53 | 305,493 | +0.59(+2.96%) |
Jul 29, 2019 | 20.40 | 20.40 | 19.88 | 19.94 | 203,803 | -0.50(-2.46%) |
Jul 26, 2019 | 20.46 | 20.52 | 20.25 | 20.45 | 112,953 | +0.00(+0.00%) |
Jul 25, 2019 | 20.79 | 20.79 | 20.27 | 20.45 | 243,153 | -0.29(-1.40%) |
Jul 24, 2019 | 20.19 | 20.80 | 20.12 | 20.74 | 212,509 | +0.53(+2.63%) |
Jul 23, 2019 | 19.98 | 20.22 | 19.98 | 20.21 | 169,036 | +0.31(+1.55%) |
Jul 22, 2019 | 19.95 | 19.97 | 19.72 | 19.90 | 278,427 | +0.01(+0.05%) |
Jul 19, 2019 | 20.11 | 20.21 | 19.88 | 19.89 | 251,869 | -0.29(-1.44%) |
Jul 18, 2019 | 20.08 | 20.19 | 19.84 | 20.18 | 128,906 | +0.06(+0.29%) |
Jul 17, 2019 | 20.45 | 20.47 | 20.12 | 20.12 | 116,372 | -0.43(-2.07%) |
Jul 16, 2019 | 20.32 | 20.68 | 20.32 | 20.54 | 116,744 | +0.18(+0.90%) |
Jul 15, 2019 | 20.59 | 20.59 | 20.30 | 20.36 | 86,789 | -0.19(-0.94%) |
Jul 12, 2019 | 20.68 | 20.80 | 20.50 | 20.55 | 195,909 | -0.06(-0.28%) |
Jul 11, 2019 | 20.39 | 20.63 | 20.35 | 20.61 | 161,699 | +0.23(+1.14%) |
Jul 10, 2019 | 20.63 | 20.63 | 20.38 | 20.38 | 157,318 | -0.06(-0.28%) |
Jul 09, 2019 | 20.35 | 20.45 | 20.24 | 20.44 | 214,126 | +0.10(+0.47%) |
Jul 08, 2019 | 20.42 | 20.55 | 20.23 | 20.34 | 192,725 | -0.16(-0.80%) |
Jul 05, 2019 | 20.24 | 20.52 | 20.18 | 20.51 | 138,088 | +0.18(+0.90%) |
Jul 03, 2019 | 20.51 | 20.61 | 20.23 | 20.32 | 98,368 | -0.11(-0.52%) |
Jul 02, 2019 | 20.61 | 20.64 | 20.17 | 20.43 | 206,801 | -0.19(-0.94%) |
Jul 01, 2019 | 20.76 | 20.87 | 20.37 | 20.62 | 299,650 | +0.07(+0.33%) |
Jun 28, 2019 | 20.39 | 20.62 | 20.25 | 20.55 | 405,473 | +0.23(+1.14%) |
Jun 27, 2019 | 20.25 | 20.40 | 20.05 | 20.32 | 222,146 | +0.15(+0.77%) |
Jun 26, 2019 | 19.85 | 20.24 | 19.81 | 20.17 | 295,331 | +0.42(+2.10%) |
Jun 25, 2019 | 19.76 | 19.88 | 19.69 | 19.75 | 256,657 | -0.02(-0.10%) |
Jun 24, 2019 | 20.02 | 20.18 | 19.77 | 19.77 | 186,067 | -0.16(-0.82%) |
Jun 21, 2019 | 20.09 | 20.22 | 19.92 | 19.93 | 492,774 | -0.22(-1.10%) |
Jun 20, 2019 | 20.30 | 20.35 | 19.97 | 20.16 | 154,826 | +0.01(+0.05%) |
Jun 19, 2019 | 20.11 | 20.24 | 19.96 | 20.15 | 155,849 | +0.05(+0.24%) |
Jun 18, 2019 | 19.86 | 20.14 | 19.86 | 20.10 | 213,052 | +0.36(+1.81%) |
Jun 17, 2019 | 19.79 | 19.92 | 19.72 | 19.74 | 233,901 | +0.01(+0.05%) |
Jun 14, 2019 | 20.00 | 20.00 | 19.64 | 19.73 | 199,323 | -0.33(-1.64%) |
Jun 13, 2019 | 20.13 | 20.30 | 19.93 | 20.06 | 212,793 | +0.08(+0.39%) |
Jun 12, 2019 | 20.11 | 20.11 | 19.70 | 19.98 | 238,044 | -0.18(-0.91%) |
Jun 11, 2019 | 20.02 | 20.29 | 19.84 | 20.17 | 348,815 | +0.25(+1.26%) |
Jun 10, 2019 | 19.58 | 19.95 | 19.45 | 19.92 | 302,262 | +0.39(+1.98%) |
Jun 07, 2019 | 19.42 | 19.58 | 19.29 | 19.53 | 253,214 | +0.17(+0.90%) |
Jun 06, 2019 | 19.28 | 19.36 | 19.09 | 19.35 | 201,423 | +0.05(+0.25%) |
Jun 05, 2019 | 19.77 | 19.82 | 19.21 | 19.31 | 250,233 | -0.44(-2.20%) |
Jun 04, 2019 | 18.96 | 19.75 | 18.96 | 19.74 | 370,575 | +1.01(+5.37%) |