Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.42 | 30.74 | 29.11 | 30.65 | 602,180 | +1.32(+4.49%) |
May 28, 2020 | 30.95 | 31.15 | 29.20 | 29.34 | 787,177 | -1.61(-5.21%) |
May 27, 2020 | 30.45 | 31.00 | 29.25 | 30.95 | 687,264 | +0.56(+1.85%) |
May 26, 2020 | 31.37 | 31.44 | 30.08 | 30.39 | 646,678 | -0.59(-1.91%) |
May 22, 2020 | 30.74 | 31.17 | 30.45 | 30.98 | 373,364 | +0.19(+0.61%) |
May 21, 2020 | 31.10 | 31.31 | 30.64 | 30.79 | 489,724 | -0.21(-0.67%) |
May 20, 2020 | 30.73 | 31.02 | 29.55 | 31.00 | 880,660 | +0.44(+1.43%) |
May 19, 2020 | 31.44 | 31.45 | 30.33 | 30.56 | 1,724,882 | +0.06(+0.21%) |
May 18, 2020 | 33.35 | 33.65 | 30.27 | 30.50 | 1,270,281 | -2.74(-8.26%) |
May 15, 2020 | 33.58 | 34.17 | 33.04 | 33.24 | 1,044,260 | -0.27(-0.79%) |
May 14, 2020 | 33.15 | 33.70 | 32.32 | 33.51 | 519,561 | +0.17(+0.50%) |
May 13, 2020 | 34.21 | 34.50 | 32.98 | 33.34 | 689,147 | -0.70(-2.05%) |
May 12, 2020 | 33.89 | 34.72 | 33.15 | 34.04 | 968,846 | +0.14(+0.41%) |
May 11, 2020 | 32.98 | 34.29 | 32.98 | 33.90 | 1,729,218 | +1.20(+3.65%) |
May 08, 2020 | 33.30 | 34.28 | 32.18 | 32.70 | 3,735,471 | -5.49(-14.38%) |
May 07, 2020 | 37.75 | 38.37 | 37.23 | 38.20 | 723,697 | +0.28(+0.73%) |
May 06, 2020 | 37.69 | 39.06 | 37.69 | 37.92 | 631,233 | +0.34(+0.92%) |
May 05, 2020 | 37.38 | 39.56 | 37.12 | 37.58 | 1,389,353 | +2.28(+6.47%) |
May 04, 2020 | 35.21 | 36.03 | 34.49 | 35.30 | 803,708 | +0.29(+0.81%) |
May 01, 2020 | 34.98 | 35.74 | 34.40 | 35.01 | 609,092 | -0.45(-1.28%) |
Apr 30, 2020 | 34.33 | 35.75 | 33.54 | 35.46 | 792,977 | +0.86(+2.47%) |
Apr 29, 2020 | 34.61 | 35.22 | 33.83 | 34.61 | 598,855 | +0.11(+0.31%) |
Apr 28, 2020 | 36.02 | 36.21 | 34.02 | 34.50 | 844,077 | -0.85(-2.39%) |
Apr 27, 2020 | 34.59 | 35.58 | 34.45 | 35.35 | 736,815 | +1.26(+3.69%) |
Apr 24, 2020 | 33.26 | 34.40 | 32.77 | 34.09 | 412,703 | +0.85(+2.55%) |
Apr 23, 2020 | 32.28 | 33.96 | 32.28 | 33.24 | 671,436 | +0.98(+3.05%) |
Apr 22, 2020 | 32.46 | 32.81 | 32.03 | 32.26 | 437,874 | +0.09(+0.28%) |
Apr 21, 2020 | 32.20 | 32.84 | 31.71 | 32.17 | 672,061 | -0.38(-1.18%) |
Apr 20, 2020 | 31.97 | 32.81 | 31.48 | 32.55 | 1,127,350 | +0.42(+1.32%) |
Apr 17, 2020 | 31.69 | 32.44 | 31.20 | 32.13 | 622,714 | +1.15(+3.72%) |
Apr 16, 2020 | 30.00 | 31.11 | 29.66 | 30.98 | 1,009,333 | +1.32(+4.44%) |
Apr 15, 2020 | 28.83 | 30.13 | 28.39 | 29.66 | 569,544 | +0.26(+0.87%) |
Apr 14, 2020 | 29.51 | 29.51 | 28.15 | 29.40 | 462,628 | +0.33(+1.15%) |
Apr 13, 2020 | 28.53 | 29.33 | 28.07 | 29.07 | 255,141 | +0.58(+2.04%) |
Apr 09, 2020 | 29.21 | 29.38 | 27.21 | 28.49 | 411,381 | -0.72(-2.46%) |
Apr 08, 2020 | 28.32 | 29.46 | 27.59 | 29.21 | 459,125 | +1.18(+4.21%) |
Apr 07, 2020 | 29.10 | 29.10 | 27.39 | 28.03 | 578,931 | +1.39(+5.21%) |
Apr 06, 2020 | 27.29 | 27.75 | 25.82 | 26.64 | 496,554 | +0.29(+1.08%) |
Apr 03, 2020 | 27.69 | 28.32 | 26.07 | 26.35 | 457,734 | -1.34(-4.83%) |
Apr 02, 2020 | 26.57 | 27.86 | 26.56 | 27.69 | 402,742 | +1.08(+4.07%) |
Apr 01, 2020 | 26.56 | 27.64 | 25.10 | 26.61 | 903,800 | -0.47(-1.74%) |
Mar 31, 2020 | 26.56 | 27.52 | 25.90 | 27.08 | 726,438 | +1.09(+4.20%) |
Mar 30, 2020 | 26.93 | 26.93 | 25.38 | 25.99 | 474,184 | -0.48(-1.82%) |
Mar 27, 2020 | 26.06 | 30.40 | 25.20 | 26.47 | 1,141,236 | -0.17(-0.63%) |
Mar 26, 2020 | 25.65 | 27.00 | 25.38 | 26.64 | 425,003 | +1.16(+4.56%) |
Mar 25, 2020 | 25.64 | 26.64 | 24.96 | 25.48 | 640,413 | -0.37(-1.45%) |
Mar 24, 2020 | 24.53 | 26.02 | 24.10 | 25.85 | 708,574 | +2.36(+10.05%) |
Mar 23, 2020 | 25.58 | 25.58 | 22.75 | 23.49 | 674,459 | -1.80(-7.12%) |
Mar 20, 2020 | 26.73 | 27.52 | 24.94 | 25.29 | 736,360 | -0.76(-2.91%) |
Mar 19, 2020 | 27.02 | 28.71 | 25.67 | 26.05 | 643,053 | -1.00(-3.71%) |
Mar 18, 2020 | 27.53 | 29.06 | 25.99 | 27.05 | 570,932 | -1.24(-4.38%) |
Mar 17, 2020 | 26.26 | 28.64 | 25.59 | 28.29 | 884,684 | +2.55(+9.90%) |
Mar 16, 2020 | 26.11 | 26.97 | 24.81 | 25.74 | 516,275 | -0.36(-1.39%) |
Mar 13, 2020 | 23.50 | 26.41 | 22.36 | 26.11 | 639,652 | +3.46(+15.29%) |
Mar 12, 2020 | 25.46 | 25.82 | 21.89 | 22.64 | 726,381 | -3.94(-14.83%) |
Mar 11, 2020 | 26.54 | 26.81 | 25.52 | 26.59 | 592,214 | -0.35(-1.31%) |
Mar 10, 2020 | 27.23 | 27.33 | 25.21 | 26.94 | 534,169 | +0.25(+0.96%) |
Mar 09, 2020 | 25.48 | 27.28 | 25.37 | 26.68 | 667,499 | -0.19(-0.69%) |
Mar 06, 2020 | 26.47 | 26.91 | 25.83 | 26.87 | 375,960 | -0.03(-0.11%) |
Mar 05, 2020 | 26.40 | 26.95 | 26.24 | 26.90 | 433,230 | +0.14(+0.51%) |
Mar 04, 2020 | 28.01 | 28.69 | 26.61 | 26.76 | 710,561 | +0.07(+0.26%) |
Mar 03, 2020 | 25.98 | 26.87 | 25.56 | 26.69 | 832,024 | +0.84(+3.26%) |
Mar 02, 2020 | 24.43 | 25.98 | 24.18 | 25.85 | 823,776 | +1.57(+6.46%) |
Feb 28, 2020 | 22.60 | 24.29 | 22.60 | 24.28 | 747,943 | +1.14(+4.94%) |
Feb 27, 2020 | 22.44 | 23.61 | 21.85 | 23.14 | 580,317 | +0.34(+1.48%) |
Feb 26, 2020 | 22.76 | 23.04 | 22.43 | 22.80 | 335,667 | +0.08(+0.35%) |
Feb 25, 2020 | 22.96 | 22.96 | 22.51 | 22.72 | 317,134 | -0.16(-0.69%) |
Feb 24, 2020 | 21.87 | 22.96 | 21.68 | 22.88 | 329,140 | +0.06(+0.26%) |
Feb 21, 2020 | 23.29 | 23.29 | 22.82 | 22.82 | 248,192 | -0.47(-2.02%) |
Feb 20, 2020 | 23.31 | 23.47 | 22.99 | 23.29 | 198,008 | -0.10(-0.42%) |
Feb 19, 2020 | 23.29 | 23.50 | 23.12 | 23.39 | 242,611 | +0.23(+0.97%) |
Feb 18, 2020 | 23.20 | 23.41 | 23.05 | 23.16 | 173,318 | -0.10(-0.42%) |
Feb 14, 2020 | 23.59 | 23.61 | 23.11 | 23.26 | 250,130 | -0.30(-1.29%) |
Feb 13, 2020 | 24.05 | 24.24 | 23.53 | 23.57 | 224,024 | -0.60(-2.48%) |
Feb 12, 2020 | 23.96 | 24.44 | 23.47 | 24.16 | 418,979 | +0.37(+1.55%) |
Feb 11, 2020 | 23.54 | 25.29 | 23.11 | 23.80 | 1,067,496 | +0.58(+2.51%) |
Feb 10, 2020 | 23.07 | 23.25 | 22.56 | 23.21 | 305,872 | +0.12(+0.51%) |
Feb 07, 2020 | 23.70 | 23.86 | 23.09 | 23.10 | 517,187 | -0.70(-2.93%) |
Feb 06, 2020 | 23.55 | 24.08 | 23.33 | 23.79 | 694,713 | +0.28(+1.21%) |
Feb 05, 2020 | 23.29 | 23.65 | 23.16 | 23.51 | 255,569 | +0.42(+1.83%) |
Feb 04, 2020 | 23.05 | 23.22 | 22.83 | 23.09 | 397,462 | +0.26(+1.16%) |
Feb 03, 2020 | 22.52 | 22.82 | 22.42 | 22.82 | 345,434 | +0.57(+2.58%) |
Jan 31, 2020 | 22.66 | 22.72 | 21.94 | 22.25 | 222,598 | -0.47(-2.05%) |
Jan 30, 2020 | 22.55 | 22.73 | 22.46 | 22.71 | 124,380 | -0.02(-0.09%) |
Jan 29, 2020 | 22.71 | 22.90 | 22.64 | 22.73 | 177,839 | +0.02(+0.09%) |
Jan 28, 2020 | 22.52 | 22.76 | 22.36 | 22.71 | 114,019 | +0.35(+1.58%) |
Jan 27, 2020 | 21.73 | 22.40 | 21.73 | 22.36 | 142,206 | +0.28(+1.29%) |
Jan 24, 2020 | 22.10 | 22.18 | 21.80 | 22.08 | 211,076 | -0.02(-0.11%) |
Jan 23, 2020 | 22.15 | 22.23 | 21.83 | 22.10 | 349,821 | -0.05(-0.24%) |
Jan 22, 2020 | 22.69 | 22.83 | 22.11 | 22.15 | 315,933 | -0.52(-2.31%) |
Jan 21, 2020 | 22.63 | 22.80 | 22.54 | 22.68 | 259,462 | -0.05(-0.24%) |
Jan 17, 2020 | 23.42 | 23.42 | 22.53 | 22.73 | 279,089 | -0.53(-2.28%) |
Jan 16, 2020 | 23.23 | 23.34 | 22.92 | 23.26 | 149,263 | +0.22(+0.94%) |
Jan 15, 2020 | 22.97 | 23.38 | 22.89 | 23.05 | 559,570 | -0.03(-0.13%) |
Jan 14, 2020 | 22.91 | 23.41 | 22.81 | 23.08 | 183,865 | +0.07(+0.30%) |
Jan 13, 2020 | 22.82 | 23.02 | 22.48 | 23.01 | 246,136 | +0.33(+1.47%) |
Jan 10, 2020 | 22.77 | 22.95 | 22.67 | 22.67 | 185,379 | +0.01(+0.04%) |
Jan 09, 2020 | 22.86 | 23.02 | 22.60 | 22.66 | 174,254 | -0.05(-0.22%) |
Jan 08, 2020 | 22.71 | 22.98 | 22.69 | 22.71 | 147,255 | +0.02(+0.11%) |
Jan 07, 2020 | 22.62 | 22.84 | 22.38 | 22.69 | 125,687 | +0.10(+0.43%) |
Jan 06, 2020 | 22.34 | 22.65 | 22.16 | 22.59 | 171,327 | +0.04(+0.20%) |
Jan 03, 2020 | 22.24 | 22.60 | 22.07 | 22.55 | 342,004 | -0.06(-0.26%) |
Jan 02, 2020 | 22.94 | 22.94 | 22.21 | 22.60 | 149,037 | -0.11(-0.48%) |
Dec 31, 2019 | 22.55 | 22.86 | 22.55 | 22.71 | 201,491 | +0.13(+0.56%) |
Dec 30, 2019 | 22.69 | 22.72 | 22.26 | 22.59 | 315,578 | +0.03(+0.13%) |
Dec 27, 2019 | 22.82 | 22.82 | 22.35 | 22.56 | 228,002 | -0.18(-0.78%) |
Dec 26, 2019 | 22.71 | 22.93 | 22.56 | 22.73 | 335,958 | -0.01(-0.04%) |
Dec 24, 2019 | 22.60 | 22.74 | 22.44 | 22.74 | 278,681 | +0.14(+0.61%) |
Dec 23, 2019 | 22.21 | 22.64 | 22.00 | 22.60 | 271,146 | +0.49(+2.22%) |
Dec 20, 2019 | 21.83 | 22.23 | 21.77 | 22.11 | 1,909,983 | +0.26(+1.21%) |
Dec 19, 2019 | 21.65 | 21.94 | 21.54 | 21.85 | 254,892 | +0.23(+1.07%) |
Dec 18, 2019 | 21.36 | 21.67 | 21.25 | 21.62 | 309,555 | +0.24(+1.12%) |
Dec 17, 2019 | 21.22 | 21.55 | 21.15 | 21.38 | 257,655 | +0.13(+0.60%) |
Dec 16, 2019 | 21.23 | 21.62 | 21.15 | 21.25 | 251,941 | +0.15(+0.69%) |
Dec 13, 2019 | 21.13 | 21.39 | 20.97 | 21.11 | 124,711 | -0.04(-0.18%) |
Dec 12, 2019 | 20.50 | 21.45 | 20.50 | 21.14 | 176,388 | +0.75(+3.69%) |
Dec 11, 2019 | 20.54 | 20.65 | 20.32 | 20.39 | 161,608 | -0.14(-0.67%) |
Dec 10, 2019 | 20.45 | 20.71 | 20.39 | 20.53 | 153,802 | +0.04(+0.21%) |
Dec 09, 2019 | 20.48 | 20.66 | 20.32 | 20.49 | 322,741 | +0.07(+0.36%) |
Dec 06, 2019 | 20.16 | 20.49 | 20.14 | 20.41 | 273,995 | +0.47(+2.35%) |
Dec 05, 2019 | 20.15 | 20.15 | 19.88 | 19.94 | 148,661 | -0.09(-0.46%) |
Dec 04, 2019 | 20.11 | 20.24 | 19.82 | 20.04 | 178,290 | -0.01(-0.07%) |
Dec 03, 2019 | 19.82 | 20.35 | 19.82 | 20.05 | 111,457 | -0.01(-0.05%) |
Dec 02, 2019 | 20.54 | 20.61 | 19.94 | 20.06 | 221,903 | -0.58(-2.79%) |
Nov 29, 2019 | 20.72 | 20.77 | 20.46 | 20.64 | 63,993 | -0.19(-0.89%) |
Nov 27, 2019 | 20.87 | 20.96 | 20.75 | 20.82 | 99,216 | +0.04(+0.19%) |
Nov 26, 2019 | 21.00 | 21.18 | 20.78 | 20.78 | 219,329 | -0.26(-1.25%) |
Nov 25, 2019 | 20.22 | 21.12 | 20.20 | 21.05 | 214,866 | +0.87(+4.31%) |
Nov 22, 2019 | 19.76 | 20.24 | 19.69 | 20.18 | 150,923 | +0.43(+2.18%) |
Nov 21, 2019 | 19.86 | 19.87 | 19.61 | 19.75 | 166,644 | -0.10(-0.49%) |
Nov 20, 2019 | 19.14 | 19.99 | 19.14 | 19.85 | 362,305 | +0.50(+2.57%) |
Nov 19, 2019 | 19.56 | 19.81 | 19.34 | 19.35 | 245,233 | -0.16(-0.80%) |
Nov 18, 2019 | 19.68 | 19.89 | 19.34 | 19.50 | 275,678 | -0.19(-0.94%) |
Nov 15, 2019 | 19.52 | 19.78 | 19.48 | 19.69 | 195,360 | +0.34(+1.74%) |
Nov 14, 2019 | 19.30 | 19.47 | 19.15 | 19.35 | 106,729 | -0.10(-0.50%) |
Nov 13, 2019 | 19.45 | 19.55 | 19.24 | 19.45 | 218,838 | -0.11(-0.57%) |
Nov 12, 2019 | 18.82 | 19.58 | 18.82 | 19.56 | 221,232 | +0.72(+3.84%) |
Nov 11, 2019 | 18.10 | 19.18 | 17.96 | 18.84 | 378,408 | +0.90(+5.04%) |
Nov 08, 2019 | 17.68 | 18.05 | 17.42 | 17.94 | 179,797 | +0.14(+0.80%) |
Nov 07, 2019 | 17.27 | 17.79 | 17.08 | 17.79 | 386,328 | +0.71(+4.17%) |
Nov 06, 2019 | 17.68 | 17.89 | 17.06 | 17.08 | 247,326 | -0.61(-3.42%) |
Nov 05, 2019 | 18.52 | 19.02 | 16.94 | 17.69 | 746,922 | -1.41(-7.37%) |
Nov 04, 2019 | 20.94 | 21.43 | 17.59 | 19.09 | 673,027 | -1.76(-8.43%) |
Nov 01, 2019 | 20.09 | 20.98 | 20.09 | 20.85 | 126,451 | +0.84(+4.17%) |
Oct 31, 2019 | 21.18 | 21.18 | 20.00 | 20.02 | 264,792 | -1.24(-5.83%) |
Oct 30, 2019 | 20.50 | 21.29 | 20.44 | 21.26 | 240,766 | +0.75(+3.64%) |
Oct 29, 2019 | 20.11 | 20.53 | 19.72 | 20.51 | 189,733 | +0.40(+1.99%) |
Oct 28, 2019 | 19.88 | 20.31 | 19.88 | 20.11 | 84,310 | +0.33(+1.68%) |
Oct 25, 2019 | 19.73 | 19.91 | 19.59 | 19.78 | 82,731 | -0.04(-0.20%) |
Oct 24, 2019 | 19.72 | 19.85 | 19.52 | 19.82 | 85,557 | +0.18(+0.90%) |
Oct 23, 2019 | 19.69 | 19.75 | 19.52 | 19.64 | 83,577 | -0.01(-0.05%) |
Oct 22, 2019 | 19.67 | 19.81 | 19.42 | 19.65 | 87,384 | +0.03(+0.15%) |
Oct 21, 2019 | 19.76 | 19.91 | 19.58 | 19.62 | 90,672 | +0.05(+0.27%) |
Oct 18, 2019 | 19.64 | 19.85 | 19.37 | 19.57 | 151,127 | -0.14(-0.72%) |
Oct 17, 2019 | 19.79 | 20.03 | 19.68 | 19.71 | 112,868 | -0.01(-0.05%) |
Oct 16, 2019 | 19.72 | 19.89 | 19.63 | 19.72 | 99,861 | -0.04(-0.20%) |
Oct 15, 2019 | 19.45 | 19.90 | 19.45 | 19.76 | 111,202 | +0.36(+1.86%) |
Oct 14, 2019 | 19.38 | 19.57 | 19.27 | 19.40 | 75,632 | -0.04(-0.20%) |
Oct 11, 2019 | 19.39 | 19.78 | 19.39 | 19.44 | 100,854 | +0.28(+1.45%) |
Oct 10, 2019 | 19.18 | 19.34 | 19.00 | 19.16 | 89,625 | +0.02(+0.13%) |
Oct 09, 2019 | 19.11 | 19.28 | 18.87 | 19.13 | 100,065 | +0.06(+0.31%) |
Oct 08, 2019 | 19.47 | 19.49 | 19.02 | 19.07 | 91,992 | -0.61(-3.08%) |
Oct 07, 2019 | 19.64 | 19.93 | 19.62 | 19.68 | 126,127 | -0.07(-0.37%) |
Oct 04, 2019 | 19.51 | 19.82 | 19.44 | 19.75 | 101,161 | +0.22(+1.13%) |
Oct 03, 2019 | 19.38 | 19.67 | 19.23 | 19.53 | 120,541 | +0.05(+0.25%) |
Oct 02, 2019 | 19.43 | 19.53 | 19.07 | 19.48 | 167,089 | -0.09(-0.45%) |
Oct 01, 2019 | 20.31 | 20.94 | 19.37 | 19.57 | 217,942 | -0.60(-2.95%) |
Sep 30, 2019 | 20.31 | 20.47 | 20.06 | 20.17 | 275,984 | -0.09(-0.43%) |
Sep 27, 2019 | 19.55 | 20.38 | 19.55 | 20.26 | 240,104 | -0.94(-4.42%) |
Sep 26, 2019 | 21.30 | 21.55 | 20.87 | 21.19 | 238,032 | -0.10(-0.46%) |
Sep 25, 2019 | 21.23 | 21.37 | 20.80 | 21.29 | 190,856 | +0.20(+0.93%) |
Sep 24, 2019 | 21.88 | 21.97 | 21.00 | 21.10 | 190,314 | -0.64(-2.95%) |
Sep 23, 2019 | 21.78 | 21.99 | 21.59 | 21.74 | 107,189 | -0.14(-0.62%) |
Sep 20, 2019 | 21.55 | 22.01 | 21.40 | 21.87 | 438,307 | +0.30(+1.40%) |
Sep 19, 2019 | 21.56 | 21.94 | 21.44 | 21.57 | 202,366 | +0.07(+0.32%) |
Sep 18, 2019 | 21.75 | 21.81 | 21.32 | 21.50 | 115,477 | -0.25(-1.16%) |
Sep 17, 2019 | 21.93 | 22.17 | 21.56 | 21.76 | 150,672 | -0.19(-0.89%) |
Sep 16, 2019 | 21.88 | 22.09 | 21.75 | 21.95 | 216,518 | -0.02(-0.09%) |
Sep 13, 2019 | 21.84 | 22.28 | 21.54 | 21.97 | 181,677 | +0.05(+0.22%) |
Sep 12, 2019 | 21.59 | 22.18 | 21.34 | 21.92 | 311,145 | +0.24(+1.12%) |
Sep 11, 2019 | 20.25 | 21.69 | 20.24 | 21.68 | 258,847 | +1.55(+7.68%) |
Sep 10, 2019 | 19.90 | 20.49 | 19.42 | 20.13 | 246,127 | +0.23(+1.17%) |
Sep 09, 2019 | 19.57 | 19.92 | 19.17 | 19.90 | 200,044 | +0.49(+2.50%) |
Sep 06, 2019 | 19.77 | 19.77 | 19.40 | 19.41 | 80,916 | -0.23(-1.19%) |
Sep 05, 2019 | 19.64 | 19.83 | 19.33 | 19.65 | 171,969 | +0.22(+1.15%) |
Sep 04, 2019 | 19.68 | 19.93 | 19.39 | 19.42 | 139,750 | -0.07(-0.35%) |
Sep 03, 2019 | 19.91 | 20.00 | 19.23 | 19.49 | 271,653 | -0.45(-2.24%) |
Aug 30, 2019 | 20.09 | 20.09 | 19.72 | 19.94 | 99,629 | -0.08(-0.39%) |
Aug 29, 2019 | 19.78 | 20.04 | 19.67 | 20.02 | 140,993 | +0.44(+2.24%) |
Aug 28, 2019 | 19.29 | 19.93 | 19.06 | 19.58 | 175,218 | +0.35(+1.82%) |
Aug 27, 2019 | 19.39 | 19.49 | 18.88 | 19.23 | 181,228 | -0.02(-0.10%) |
Aug 26, 2019 | 19.39 | 19.44 | 19.12 | 19.25 | 122,277 | +0.00(+0.00%) |
Aug 23, 2019 | 19.80 | 20.05 | 19.16 | 19.25 | 194,323 | -0.54(-2.75%) |
Aug 22, 2019 | 19.87 | 20.06 | 19.70 | 19.79 | 117,705 | -0.06(-0.29%) |
Aug 21, 2019 | 19.94 | 19.97 | 19.72 | 19.85 | 89,514 | +0.08(+0.39%) |
Aug 20, 2019 | 20.07 | 20.07 | 19.77 | 19.77 | 140,697 | -0.26(-1.31%) |
Aug 19, 2019 | 20.27 | 20.35 | 20.03 | 20.04 | 134,885 | -0.03(-0.15%) |
Aug 16, 2019 | 19.99 | 20.23 | 19.79 | 20.06 | 105,078 | +0.18(+0.88%) |
Aug 15, 2019 | 20.01 | 20.11 | 19.75 | 19.89 | 107,520 | -0.03(-0.15%) |
Aug 14, 2019 | 20.16 | 20.21 | 19.89 | 19.92 | 215,517 | -0.40(-1.96%) |
Aug 13, 2019 | 20.22 | 20.70 | 20.04 | 20.32 | 248,657 | +0.10(+0.48%) |
Aug 12, 2019 | 20.45 | 20.45 | 20.09 | 20.22 | 122,971 | -0.29(-1.42%) |
Aug 09, 2019 | 20.49 | 20.58 | 20.18 | 20.51 | 214,886 | -0.09(-0.43%) |
Aug 08, 2019 | 20.82 | 20.99 | 20.55 | 20.60 | 135,267 | -0.06(-0.28%) |
Aug 07, 2019 | 20.27 | 20.88 | 19.97 | 20.66 | 295,944 | +0.29(+1.43%) |
Aug 06, 2019 | 19.81 | 20.52 | 19.81 | 20.37 | 336,070 | +0.62(+3.15%) |
Aug 05, 2019 | 20.91 | 20.93 | 19.30 | 19.74 | 383,338 | -1.35(-6.41%) |
Aug 02, 2019 | 20.84 | 21.12 | 20.42 | 21.10 | 295,186 | +0.09(+0.42%) |
Aug 01, 2019 | 20.96 | 21.75 | 20.80 | 21.01 | 382,262 | -0.13(-0.60%) |
Jul 31, 2019 | 21.26 | 21.72 | 21.13 | 21.13 | 357,592 | -0.13(-0.59%) |
Jul 30, 2019 | 20.77 | 21.28 | 20.64 | 21.26 | 175,773 | +0.40(+1.91%) |
Jul 29, 2019 | 20.48 | 20.86 | 20.42 | 20.86 | 188,229 | +0.38(+1.85%) |
Jul 26, 2019 | 20.09 | 20.67 | 19.92 | 20.48 | 244,909 | +0.43(+2.13%) |
Jul 25, 2019 | 20.23 | 20.23 | 19.85 | 20.06 | 143,495 | -0.17(-0.82%) |
Jul 24, 2019 | 19.46 | 20.28 | 19.41 | 20.22 | 217,713 | +0.73(+3.74%) |
Jul 23, 2019 | 19.35 | 19.51 | 19.12 | 19.49 | 234,093 | +0.22(+1.16%) |
Jul 22, 2019 | 19.44 | 19.60 | 19.23 | 19.27 | 125,075 | -0.14(-0.70%) |
Jul 19, 2019 | 19.63 | 19.79 | 19.40 | 19.40 | 241,824 | -0.19(-0.99%) |
Jul 18, 2019 | 19.46 | 19.82 | 19.41 | 19.60 | 182,185 | +0.17(+0.85%) |
Jul 17, 2019 | 19.35 | 19.49 | 19.09 | 19.43 | 199,586 | +0.10(+0.50%) |
Jul 16, 2019 | 19.07 | 19.35 | 18.94 | 19.34 | 205,321 | +0.26(+1.38%) |
Jul 15, 2019 | 19.28 | 19.28 | 18.96 | 19.07 | 181,037 | -0.21(-1.11%) |
Jul 12, 2019 | 19.26 | 19.38 | 19.02 | 19.29 | 132,942 | -0.06(-0.30%) |
Jul 11, 2019 | 19.57 | 19.57 | 19.19 | 19.35 | 167,863 | -0.16(-0.80%) |
Jul 10, 2019 | 19.59 | 19.91 | 19.48 | 19.50 | 261,075 | -0.09(-0.45%) |
Jul 09, 2019 | 19.53 | 19.74 | 19.26 | 19.59 | 317,585 | -0.07(-0.35%) |
Jul 08, 2019 | 19.89 | 20.00 | 19.49 | 19.66 | 153,084 | -0.36(-1.80%) |
Jul 05, 2019 | 19.90 | 20.04 | 19.81 | 20.02 | 139,933 | +0.06(+0.29%) |
Jul 03, 2019 | 19.93 | 20.23 | 19.62 | 19.96 | 195,763 | -0.04(-0.19%) |
Jul 02, 2019 | 20.17 | 20.17 | 19.78 | 20.00 | 199,165 | -0.11(-0.53%) |
Jul 01, 2019 | 20.29 | 20.34 | 20.02 | 20.10 | 247,325 | +0.03(+0.14%) |
Jun 28, 2019 | 19.84 | 20.27 | 19.84 | 20.07 | 1,003,285 | +0.31(+1.58%) |
Jun 27, 2019 | 19.66 | 19.76 | 19.49 | 19.76 | 302,551 | +0.15(+0.74%) |
Jun 26, 2019 | 19.71 | 19.98 | 19.57 | 19.62 | 215,996 | -0.07(-0.35%) |
Jun 25, 2019 | 19.99 | 20.06 | 19.46 | 19.69 | 337,861 | -0.20(-1.03%) |
Jun 24, 2019 | 20.36 | 20.41 | 19.84 | 19.89 | 250,373 | -0.45(-2.20%) |
Jun 21, 2019 | 20.49 | 20.49 | 20.06 | 20.34 | 581,942 | -0.24(-1.18%) |
Jun 20, 2019 | 20.95 | 21.13 | 20.56 | 20.58 | 158,042 | -0.24(-1.17%) |
Jun 19, 2019 | 20.83 | 20.95 | 20.70 | 20.82 | 195,004 | +0.04(+0.19%) |
Jun 18, 2019 | 20.72 | 21.06 | 20.70 | 20.78 | 203,221 | +0.16(+0.80%) |
Jun 17, 2019 | 20.72 | 20.75 | 20.46 | 20.62 | 295,256 | -0.05(-0.23%) |
Jun 14, 2019 | 21.12 | 21.15 | 20.66 | 20.67 | 142,594 | -0.41(-1.93%) |
Jun 13, 2019 | 21.12 | 21.13 | 20.81 | 21.08 | 230,559 | +0.02(+0.09%) |
Jun 12, 2019 | 20.90 | 21.11 | 20.77 | 21.06 | 183,966 | +0.15(+0.70%) |
Jun 11, 2019 | 21.22 | 21.29 | 20.66 | 20.91 | 216,706 | -0.16(-0.74%) |
Jun 10, 2019 | 20.92 | 21.25 | 20.76 | 21.07 | 227,736 | +0.16(+0.74%) |
Jun 07, 2019 | 20.73 | 21.08 | 20.65 | 20.91 | 141,048 | +0.31(+1.51%) |
Jun 06, 2019 | 20.84 | 21.01 | 20.45 | 20.60 | 195,799 | -0.24(-1.16%) |
Jun 05, 2019 | 21.06 | 21.06 | 20.60 | 20.84 | 235,967 | -0.15(-0.69%) |
Jun 04, 2019 | 20.50 | 21.00 | 20.39 | 20.99 | 158,697 | +0.61(+3.00%) |