Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.53 | 18.73 | 18.28 | 18.64 | 329,300 | +0.02(+0.11%) |
May 28, 2020 | 18.94 | 19.18 | 18.42 | 18.62 | 442,950 | -0.17(-0.90%) |
May 27, 2020 | 18.65 | 18.85 | 18.02 | 18.79 | 579,470 | +0.30(+1.62%) |
May 26, 2020 | 18.96 | 18.99 | 18.42 | 18.49 | 387,139 | -0.05(-0.27%) |
May 22, 2020 | 18.57 | 18.61 | 18.03 | 18.54 | 328,100 | +0.07(+0.38%) |
May 21, 2020 | 18.31 | 18.65 | 18.13 | 18.47 | 563,102 | +0.11(+0.63%) |
May 20, 2020 | 19.06 | 19.09 | 18.26 | 18.36 | 456,618 | -0.41(-2.21%) |
May 19, 2020 | 18.86 | 19.14 | 18.48 | 18.77 | 382,957 | -0.07(-0.37%) |
May 18, 2020 | 18.64 | 19.38 | 18.57 | 18.84 | 585,833 | +0.66(+3.63%) |
May 15, 2020 | 17.94 | 18.47 | 17.91 | 18.18 | 1,316,900 | +0.20(+1.11%) |
May 14, 2020 | 18.12 | 18.31 | 17.57 | 17.98 | 375,329 | -0.52(-2.81%) |
May 13, 2020 | 18.53 | 18.94 | 18.18 | 18.50 | 344,212 | -0.03(-0.16%) |
May 12, 2020 | 19.16 | 19.47 | 18.47 | 18.53 | 436,354 | -0.65(-3.39%) |
May 11, 2020 | 18.80 | 19.71 | 18.80 | 19.18 | 318,963 | +0.39(+2.08%) |
May 08, 2020 | 18.47 | 19.36 | 17.90 | 18.79 | 403,900 | +1.19(+6.76%) |
May 07, 2020 | 17.60 | 17.79 | 17.23 | 17.60 | 256,564 | +0.27(+1.56%) |
May 06, 2020 | 17.26 | 17.53 | 17.23 | 17.33 | 215,217 | +0.11(+0.64%) |
May 05, 2020 | 17.57 | 17.79 | 17.12 | 17.22 | 293,764 | -0.03(-0.17%) |
May 04, 2020 | 16.82 | 17.40 | 16.54 | 17.25 | 199,423 | +0.43(+2.56%) |
May 01, 2020 | 17.03 | 17.03 | 16.40 | 16.82 | 247,600 | -0.13(-0.77%) |
Apr 30, 2020 | 17.22 | 17.38 | 16.86 | 16.95 | 240,438 | -0.48(-2.78%) |
Apr 29, 2020 | 17.51 | 17.82 | 17.07 | 17.43 | 262,269 | +0.31(+1.84%) |
Apr 28, 2020 | 18.39 | 18.39 | 17.08 | 17.12 | 250,490 | -0.86(-4.78%) |
Apr 27, 2020 | 17.08 | 18.06 | 17.01 | 17.98 | 355,864 | +1.25(+7.47%) |
Apr 24, 2020 | 16.70 | 16.80 | 16.46 | 16.73 | 159,600 | +0.17(+1.03%) |
Apr 23, 2020 | 16.49 | 17.00 | 16.30 | 16.56 | 237,592 | +0.16(+0.98%) |
Apr 22, 2020 | 16.09 | 16.53 | 16.06 | 16.40 | 191,467 | +0.39(+2.44%) |
Apr 21, 2020 | 16.25 | 16.47 | 15.79 | 16.01 | 172,200 | -0.60(-3.61%) |
Apr 20, 2020 | 16.13 | 16.94 | 16.13 | 16.61 | 200,983 | +0.27(+1.65%) |
Apr 17, 2020 | 16.50 | 16.59 | 16.17 | 16.34 | 187,800 | +0.35(+2.19%) |
Apr 16, 2020 | 16.28 | 16.46 | 15.56 | 15.99 | 329,523 | -0.20(-1.24%) |
Apr 15, 2020 | 16.08 | 16.45 | 15.50 | 16.19 | 270,579 | -0.23(-1.40%) |
Apr 14, 2020 | 16.56 | 16.58 | 15.90 | 16.42 | 221,318 | +0.09(+0.55%) |
Apr 13, 2020 | 16.37 | 16.40 | 15.99 | 16.33 | 210,088 | -0.14(-0.85%) |
Apr 09, 2020 | 16.00 | 16.54 | 15.74 | 16.47 | 251,300 | +0.59(+3.72%) |
Apr 08, 2020 | 14.98 | 15.95 | 14.84 | 15.88 | 217,587 | +0.97(+6.51%) |
Apr 07, 2020 | 15.88 | 16.13 | 14.77 | 14.91 | 260,456 | -0.70(-4.48%) |
Apr 06, 2020 | 15.18 | 15.78 | 14.82 | 15.61 | 278,862 | +0.83(+5.62%) |
Apr 03, 2020 | 14.64 | 14.96 | 14.22 | 14.78 | 220,500 | +0.01(+0.07%) |
Apr 02, 2020 | 14.13 | 15.30 | 14.00 | 14.77 | 202,226 | +0.52(+3.65%) |
Apr 01, 2020 | 14.32 | 14.72 | 14.06 | 14.25 | 234,787 | -0.59(-3.98%) |
Mar 31, 2020 | 15.06 | 15.32 | 14.46 | 14.84 | 222,190 | -0.28(-1.85%) |
Mar 30, 2020 | 14.08 | 15.34 | 14.08 | 15.12 | 278,358 | +1.06(+7.54%) |
Mar 27, 2020 | 13.86 | 14.43 | 13.51 | 14.06 | 280,700 | -0.32(-2.23%) |
Mar 26, 2020 | 13.07 | 14.43 | 13.07 | 14.38 | 319,388 | +1.28(+9.77%) |
Mar 25, 2020 | 13.62 | 13.71 | 13.04 | 13.10 | 296,088 | -0.58(-4.24%) |
Mar 24, 2020 | 13.72 | 13.98 | 13.37 | 13.68 | 272,801 | +0.49(+3.71%) |
Mar 23, 2020 | 12.83 | 13.54 | 12.66 | 13.19 | 254,665 | +0.53(+4.19%) |
Mar 20, 2020 | 13.45 | 14.21 | 12.60 | 12.66 | 370,700 | -0.69(-5.17%) |
Mar 19, 2020 | 12.76 | 13.50 | 12.32 | 13.35 | 379,666 | +0.57(+4.46%) |
Mar 18, 2020 | 13.68 | 14.54 | 12.77 | 12.78 | 295,605 | -1.72(-11.86%) |
Mar 17, 2020 | 13.17 | 14.55 | 12.90 | 14.50 | 459,043 | +1.47(+11.28%) |
Mar 16, 2020 | 13.09 | 13.98 | 12.90 | 13.03 | 388,321 | -1.16(-8.17%) |
Mar 13, 2020 | 13.76 | 14.73 | 13.09 | 14.19 | 679,500 | +0.32(+2.31%) |
Mar 12, 2020 | 14.50 | 14.68 | 13.75 | 13.87 | 291,541 | -1.43(-9.35%) |
Mar 11, 2020 | 15.04 | 15.41 | 14.91 | 15.30 | 264,065 | -0.09(-0.58%) |
Mar 10, 2020 | 14.86 | 15.39 | 14.64 | 15.39 | 307,923 | +0.83(+5.70%) |
Mar 09, 2020 | 14.79 | 15.28 | 14.52 | 14.56 | 302,993 | -0.77(-5.02%) |
Mar 06, 2020 | 15.31 | 15.39 | 14.89 | 15.33 | 408,500 | -0.38(-2.42%) |
Mar 05, 2020 | 16.11 | 16.33 | 15.59 | 15.71 | 313,731 | -0.64(-3.91%) |
Mar 04, 2020 | 15.94 | 16.39 | 15.54 | 16.35 | 254,736 | +0.62(+3.94%) |
Mar 03, 2020 | 15.81 | 16.28 | 15.36 | 15.73 | 674,427 | -0.12(-0.76%) |
Mar 02, 2020 | 15.56 | 15.88 | 15.40 | 15.85 | 321,222 | +0.46(+2.99%) |
Feb 28, 2020 | 16.30 | 16.57 | 15.18 | 15.39 | 493,000 | -1.57(-9.26%) |
Feb 27, 2020 | 17.02 | 17.48 | 16.54 | 16.96 | 319,763 | -0.32(-1.85%) |
Feb 26, 2020 | 17.42 | 17.58 | 17.18 | 17.28 | 151,979 | -0.04(-0.23%) |
Feb 25, 2020 | 17.58 | 17.77 | 17.24 | 17.32 | 166,155 | -0.26(-1.48%) |
Feb 24, 2020 | 17.84 | 17.84 | 17.48 | 17.58 | 271,077 | -0.70(-3.83%) |
Feb 21, 2020 | 18.40 | 18.41 | 18.11 | 18.28 | 174,500 | -0.19(-1.03%) |
Feb 20, 2020 | 18.98 | 19.10 | 18.14 | 18.47 | 223,209 | -0.55(-2.89%) |
Feb 19, 2020 | 18.82 | 19.04 | 18.71 | 19.02 | 157,994 | +0.21(+1.12%) |
Feb 18, 2020 | 19.08 | 19.20 | 18.70 | 18.81 | 281,105 | -0.36(-1.88%) |
Feb 14, 2020 | 19.29 | 19.29 | 19.06 | 19.17 | 145,100 | -0.12(-0.62%) |
Feb 13, 2020 | 19.92 | 20.03 | 19.28 | 19.29 | 171,409 | -0.70(-3.50%) |
Feb 12, 2020 | 20.06 | 20.06 | 19.87 | 19.99 | 177,232 | +0.02(+0.10%) |
Feb 11, 2020 | 19.92 | 20.19 | 19.85 | 19.97 | 116,545 | +0.11(+0.55%) |
Feb 10, 2020 | 19.90 | 20.12 | 19.84 | 19.86 | 109,285 | -0.06(-0.30%) |
Feb 07, 2020 | 19.91 | 20.01 | 19.79 | 19.92 | 131,000 | -0.03(-0.15%) |
Feb 06, 2020 | 19.66 | 20.00 | 19.58 | 19.95 | 170,614 | +0.35(+1.79%) |
Feb 05, 2020 | 19.36 | 19.83 | 19.35 | 19.60 | 135,940 | +0.34(+1.77%) |
Feb 04, 2020 | 19.26 | 19.42 | 19.22 | 19.26 | 170,838 | +0.14(+0.73%) |
Feb 03, 2020 | 19.02 | 19.25 | 18.99 | 19.12 | 182,059 | +0.21(+1.11%) |
Jan 31, 2020 | 19.27 | 19.41 | 18.75 | 18.91 | 248,400 | -0.43(-2.22%) |
Jan 30, 2020 | 19.82 | 19.99 | 19.23 | 19.34 | 203,395 | -0.62(-3.11%) |
Jan 29, 2020 | 19.70 | 20.08 | 19.69 | 19.96 | 198,764 | +0.24(+1.22%) |
Jan 28, 2020 | 19.78 | 19.99 | 19.63 | 19.72 | 171,374 | +0.04(+0.20%) |
Jan 27, 2020 | 19.32 | 19.84 | 19.32 | 19.68 | 160,305 | +0.04(+0.20%) |
Jan 24, 2020 | 20.07 | 20.07 | 19.49 | 19.64 | 275,500 | -0.43(-2.12%) |
Jan 23, 2020 | 20.03 | 20.10 | 19.87 | 20.07 | 327,883 | +0.07(+0.33%) |
Jan 22, 2020 | 20.17 | 20.20 | 19.92 | 20.00 | 117,425 | +0.01(+0.05%) |
Jan 21, 2020 | 19.96 | 20.30 | 19.93 | 19.99 | 158,114 | -0.09(-0.45%) |
Jan 17, 2020 | 20.24 | 20.24 | 19.94 | 20.08 | 225,900 | +0.00(+0.00%) |
Jan 16, 2020 | 19.90 | 20.40 | 19.90 | 20.08 | 164,940 | +0.05(+0.25%) |
Jan 15, 2020 | 19.07 | 20.18 | 19.07 | 20.03 | 279,983 | +0.96(+5.03%) |
Jan 14, 2020 | 18.69 | 19.25 | 18.65 | 19.07 | 305,534 | +0.28(+1.49%) |
Jan 13, 2020 | 18.63 | 18.81 | 18.38 | 18.79 | 170,508 | +0.13(+0.70%) |
Jan 10, 2020 | 18.71 | 18.89 | 18.58 | 18.66 | 152,200 | -0.05(-0.27%) |
Jan 09, 2020 | 18.79 | 18.97 | 18.68 | 18.71 | 175,350 | +0.10(+0.54%) |
Jan 08, 2020 | 18.44 | 18.69 | 18.18 | 18.61 | 235,976 | +0.19(+1.03%) |
Jan 07, 2020 | 18.51 | 18.57 | 18.24 | 18.42 | 127,654 | -0.11(-0.62%) |
Jan 06, 2020 | 18.81 | 18.81 | 18.32 | 18.54 | 181,706 | -0.36(-1.88%) |
Jan 03, 2020 | 19.11 | 19.19 | 18.87 | 18.89 | 212,500 | -0.46(-2.38%) |
Jan 02, 2020 | 19.44 | 19.50 | 19.05 | 19.35 | 143,671 | +0.06(+0.31%) |
Dec 31, 2019 | 19.16 | 19.39 | 19.09 | 19.29 | 221,500 | +0.07(+0.36%) |
Dec 30, 2019 | 19.23 | 19.39 | 19.09 | 19.22 | 121,169 | +0.02(+0.10%) |
Dec 27, 2019 | 19.52 | 19.65 | 19.14 | 19.20 | 116,800 | -0.25(-1.29%) |
Dec 26, 2019 | 19.63 | 19.77 | 19.40 | 19.45 | 100,230 | -0.19(-0.97%) |
Dec 24, 2019 | 19.51 | 19.66 | 19.37 | 19.64 | 64,600 | +0.19(+0.98%) |
Dec 23, 2019 | 19.64 | 19.69 | 19.41 | 19.45 | 177,987 | -0.17(-0.87%) |
Dec 20, 2019 | 19.68 | 19.79 | 19.47 | 19.62 | 1,077,700 | +0.00(+0.00%) |
Dec 19, 2019 | 19.13 | 19.67 | 18.94 | 19.62 | 150,082 | +0.50(+2.62%) |
Dec 18, 2019 | 19.39 | 19.43 | 19.05 | 19.12 | 176,889 | -0.25(-1.29%) |
Dec 17, 2019 | 19.38 | 19.43 | 19.20 | 19.37 | 98,895 | +0.03(+0.16%) |
Dec 16, 2019 | 19.49 | 19.76 | 19.31 | 19.34 | 209,843 | +0.01(+0.05%) |
Dec 13, 2019 | 19.52 | 19.59 | 19.29 | 19.33 | 156,700 | -0.15(-0.77%) |
Dec 12, 2019 | 19.39 | 19.80 | 19.39 | 19.48 | 221,368 | +0.10(+0.52%) |
Dec 11, 2019 | 19.17 | 19.46 | 19.16 | 19.38 | 136,427 | +0.18(+0.94%) |
Dec 10, 2019 | 19.16 | 19.27 | 18.94 | 19.20 | 119,750 | +0.05(+0.26%) |
Dec 09, 2019 | 18.93 | 19.24 | 18.63 | 19.15 | 252,814 | +0.23(+1.22%) |
Dec 06, 2019 | 19.04 | 19.26 | 18.77 | 18.92 | 311,300 | -0.11(-0.58%) |
Dec 05, 2019 | 18.98 | 19.14 | 18.76 | 19.03 | 330,285 | +0.05(+0.26%) |
Dec 04, 2019 | 19.13 | 19.29 | 18.75 | 18.98 | 258,068 | -0.05(-0.26%) |
Dec 03, 2019 | 18.90 | 19.17 | 18.68 | 19.03 | 948,296 | -0.01(-0.05%) |
Dec 02, 2019 | 19.49 | 19.57 | 19.02 | 19.04 | 285,940 | -0.47(-2.41%) |
Nov 29, 2019 | 18.97 | 19.63 | 18.93 | 19.51 | 361,600 | +0.87(+4.67%) |
Nov 27, 2019 | 18.36 | 18.69 | 18.31 | 18.64 | 103,600 | +0.37(+2.03%) |
Nov 26, 2019 | 18.69 | 18.89 | 18.17 | 18.27 | 201,238 | -0.47(-2.51%) |
Nov 25, 2019 | 18.14 | 18.85 | 18.14 | 18.74 | 224,427 | +0.73(+4.05%) |
Nov 22, 2019 | 18.09 | 18.34 | 18.00 | 18.01 | 222,600 | -0.03(-0.17%) |
Nov 21, 2019 | 18.12 | 18.16 | 17.81 | 18.04 | 154,649 | -0.03(-0.17%) |
Nov 20, 2019 | 18.04 | 18.46 | 17.93 | 18.07 | 328,313 | -0.18(-0.99%) |
Nov 19, 2019 | 17.56 | 18.26 | 17.52 | 18.25 | 297,635 | +0.68(+3.84%) |
Nov 18, 2019 | 17.23 | 17.60 | 17.22 | 17.57 | 215,859 | +0.36(+2.06%) |
Nov 15, 2019 | 17.14 | 17.33 | 16.92 | 17.22 | 172,800 | +0.15(+0.88%) |
Nov 14, 2019 | 17.20 | 17.20 | 16.92 | 17.07 | 179,577 | -0.18(-1.04%) |
Nov 13, 2019 | 17.40 | 17.64 | 17.22 | 17.25 | 212,911 | -0.38(-2.16%) |
Nov 12, 2019 | 17.37 | 17.80 | 16.71 | 17.63 | 383,814 | +0.29(+1.67%) |
Nov 11, 2019 | 18.19 | 18.19 | 17.08 | 17.34 | 298,563 | -1.07(-5.81%) |
Nov 08, 2019 | 19.10 | 19.42 | 16.92 | 18.41 | 600,700 | -0.71(-3.71%) |
Nov 07, 2019 | 19.20 | 19.39 | 19.02 | 19.12 | 128,798 | +0.04(+0.21%) |
Nov 06, 2019 | 19.41 | 19.56 | 19.01 | 19.08 | 156,815 | -0.36(-1.85%) |
Nov 05, 2019 | 19.44 | 19.71 | 19.42 | 19.44 | 138,949 | +0.06(+0.31%) |
Nov 04, 2019 | 19.67 | 19.74 | 19.35 | 19.38 | 145,665 | -0.18(-0.92%) |
Nov 01, 2019 | 19.40 | 19.72 | 19.30 | 19.56 | 228,700 | +0.24(+1.27%) |
Oct 31, 2019 | 19.53 | 19.67 | 19.23 | 19.32 | 237,588 | -0.32(-1.65%) |
Oct 30, 2019 | 19.99 | 20.03 | 19.60 | 19.64 | 158,763 | -0.32(-1.60%) |
Oct 29, 2019 | 19.69 | 20.28 | 19.48 | 19.96 | 243,709 | +0.31(+1.58%) |
Oct 28, 2019 | 19.52 | 19.98 | 19.52 | 19.65 | 134,600 | +0.13(+0.67%) |
Oct 25, 2019 | 19.43 | 19.72 | 19.43 | 19.52 | 129,000 | -0.01(-0.05%) |
Oct 24, 2019 | 19.96 | 20.00 | 19.50 | 19.53 | 213,327 | -0.42(-2.11%) |
Oct 23, 2019 | 19.91 | 20.10 | 19.80 | 19.95 | 300,753 | -0.01(-0.05%) |
Oct 22, 2019 | 20.03 | 20.20 | 19.89 | 19.96 | 110,412 | -0.03(-0.15%) |
Oct 21, 2019 | 20.01 | 20.12 | 19.70 | 19.99 | 171,694 | +0.06(+0.30%) |
Oct 18, 2019 | 20.41 | 20.71 | 19.91 | 19.93 | 220,500 | -0.59(-2.88%) |
Oct 17, 2019 | 20.74 | 20.86 | 20.46 | 20.52 | 154,893 | -0.12(-0.58%) |
Oct 16, 2019 | 20.44 | 20.89 | 20.41 | 20.64 | 136,248 | +0.18(+0.88%) |
Oct 15, 2019 | 20.18 | 20.81 | 20.18 | 20.46 | 172,901 | +0.30(+1.49%) |
Oct 14, 2019 | 19.78 | 20.36 | 19.70 | 20.16 | 173,783 | +0.39(+1.97%) |
Oct 11, 2019 | 19.78 | 20.10 | 19.59 | 19.77 | 146,500 | +0.19(+0.97%) |
Oct 10, 2019 | 19.69 | 19.77 | 19.47 | 19.58 | 108,005 | -0.09(-0.46%) |
Oct 09, 2019 | 19.87 | 19.98 | 19.58 | 19.67 | 130,257 | -0.08(-0.41%) |
Oct 08, 2019 | 19.79 | 20.00 | 19.59 | 19.75 | 122,022 | -0.17(-0.85%) |
Oct 07, 2019 | 19.74 | 20.07 | 19.70 | 19.92 | 167,442 | +0.13(+0.66%) |
Oct 04, 2019 | 19.64 | 19.91 | 19.34 | 19.79 | 111,200 | +0.18(+0.89%) |
Oct 03, 2019 | 19.21 | 19.70 | 19.02 | 19.61 | 146,964 | +0.38(+2.00%) |
Oct 02, 2019 | 19.60 | 19.62 | 19.20 | 19.23 | 177,785 | -0.42(-2.14%) |
Oct 01, 2019 | 19.87 | 20.18 | 19.60 | 19.65 | 169,435 | -0.18(-0.91%) |
Sep 30, 2019 | 20.34 | 20.45 | 19.81 | 19.83 | 231,810 | -0.39(-1.93%) |
Sep 27, 2019 | 20.18 | 20.46 | 19.98 | 20.22 | 149,400 | +0.16(+0.80%) |
Sep 26, 2019 | 20.41 | 20.60 | 19.93 | 20.06 | 161,966 | -0.34(-1.67%) |
Sep 25, 2019 | 20.27 | 20.66 | 20.02 | 20.40 | 338,723 | +0.17(+0.87%) |
Sep 24, 2019 | 20.53 | 20.63 | 20.18 | 20.23 | 202,037 | -0.20(-1.00%) |
Sep 23, 2019 | 20.65 | 20.87 | 20.35 | 20.43 | 212,773 | -0.30(-1.45%) |
Sep 20, 2019 | 21.01 | 21.21 | 20.57 | 20.73 | 733,200 | -0.24(-1.14%) |
Sep 19, 2019 | 21.23 | 21.45 | 20.96 | 20.97 | 180,589 | -0.25(-1.18%) |
Sep 18, 2019 | 21.75 | 21.76 | 21.10 | 21.22 | 192,208 | -0.52(-2.39%) |
Sep 17, 2019 | 21.81 | 22.01 | 21.58 | 21.74 | 176,851 | -0.07(-0.32%) |
Sep 16, 2019 | 21.49 | 22.03 | 21.45 | 21.81 | 248,507 | +0.29(+1.35%) |
Sep 13, 2019 | 21.72 | 21.98 | 21.36 | 21.52 | 180,900 | -0.10(-0.46%) |
Sep 12, 2019 | 20.90 | 21.75 | 20.87 | 21.62 | 262,509 | -0.53(-2.39%) |
Sep 11, 2019 | 21.99 | 22.28 | 21.82 | 22.15 | 209,683 | +0.20(+0.91%) |
Sep 10, 2019 | 21.22 | 21.98 | 20.80 | 21.95 | 284,552 | +0.66(+3.10%) |
Sep 09, 2019 | 21.75 | 21.75 | 21.04 | 21.29 | 178,992 | -0.33(-1.53%) |
Sep 06, 2019 | 21.36 | 22.02 | 21.27 | 21.62 | 230,000 | +0.38(+1.79%) |
Sep 05, 2019 | 21.92 | 21.92 | 21.02 | 21.24 | 378,004 | -0.48(-2.21%) |
Sep 04, 2019 | 22.17 | 22.32 | 21.59 | 21.72 | 792,043 | -0.23(-1.05%) |
Sep 03, 2019 | 22.28 | 22.70 | 21.85 | 21.95 | 435,130 | -0.51(-2.27%) |
Aug 30, 2019 | 22.32 | 22.58 | 22.16 | 22.46 | 377,500 | +0.46(+2.09%) |
Aug 29, 2019 | 21.88 | 22.06 | 21.84 | 22.00 | 101,287 | +0.31(+1.43%) |
Aug 28, 2019 | 21.91 | 22.00 | 21.60 | 21.69 | 141,459 | -0.16(-0.73%) |
Aug 27, 2019 | 22.55 | 22.74 | 21.84 | 21.85 | 166,615 | -0.65(-2.89%) |
Aug 26, 2019 | 22.38 | 22.85 | 22.18 | 22.50 | 194,250 | +0.26(+1.17%) |
Aug 23, 2019 | 22.56 | 22.68 | 22.13 | 22.24 | 261,300 | -0.32(-1.42%) |
Aug 22, 2019 | 22.68 | 22.68 | 22.19 | 22.56 | 191,337 | -0.06(-0.27%) |
Aug 21, 2019 | 22.32 | 22.63 | 22.21 | 22.62 | 210,277 | +0.43(+1.94%) |
Aug 20, 2019 | 21.91 | 22.29 | 21.91 | 22.19 | 303,437 | +0.08(+0.36%) |
Aug 19, 2019 | 21.51 | 22.20 | 21.45 | 22.11 | 282,822 | +0.73(+3.41%) |
Aug 16, 2019 | 21.14 | 21.52 | 20.76 | 21.38 | 295,100 | +0.48(+2.30%) |
Aug 15, 2019 | 20.93 | 21.18 | 20.63 | 20.90 | 222,463 | +0.05(+0.24%) |
Aug 14, 2019 | 20.68 | 20.92 | 20.35 | 20.85 | 274,384 | +0.00(+0.00%) |
Aug 13, 2019 | 20.60 | 21.19 | 20.60 | 20.85 | 170,825 | +0.21(+1.02%) |
Aug 12, 2019 | 20.62 | 20.66 | 20.07 | 20.64 | 224,272 | +0.00(+0.00%) |
Aug 09, 2019 | 20.83 | 21.09 | 20.39 | 20.64 | 212,700 | -0.43(-2.04%) |
Aug 08, 2019 | 20.98 | 21.17 | 19.72 | 21.07 | 294,908 | +1.38(+7.01%) |
Aug 07, 2019 | 19.22 | 19.85 | 19.09 | 19.69 | 135,310 | +0.12(+0.61%) |
Aug 06, 2019 | 19.51 | 19.71 | 19.18 | 19.57 | 134,402 | +0.21(+1.08%) |
Aug 05, 2019 | 19.53 | 20.24 | 19.09 | 19.36 | 146,334 | -0.51(-2.57%) |
Aug 02, 2019 | 19.99 | 20.11 | 19.50 | 19.87 | 140,500 | -0.20(-1.00%) |
Aug 01, 2019 | 20.12 | 20.43 | 19.78 | 20.07 | 178,573 | -0.08(-0.40%) |
Jul 31, 2019 | 20.36 | 20.61 | 20.06 | 20.15 | 212,989 | -0.17(-0.84%) |
Jul 30, 2019 | 19.88 | 20.42 | 19.70 | 20.32 | 209,550 | +0.41(+2.06%) |
Jul 29, 2019 | 19.79 | 19.95 | 19.62 | 19.91 | 112,254 | +0.19(+0.96%) |
Jul 26, 2019 | 19.84 | 19.91 | 19.48 | 19.72 | 160,300 | -0.09(-0.45%) |
Jul 25, 2019 | 19.63 | 19.89 | 19.07 | 19.81 | 199,692 | +0.25(+1.28%) |
Jul 24, 2019 | 19.03 | 19.57 | 18.66 | 19.56 | 252,302 | +0.44(+2.30%) |
Jul 23, 2019 | 19.30 | 19.34 | 19.00 | 19.12 | 149,139 | -0.11(-0.57%) |
Jul 22, 2019 | 19.40 | 19.53 | 19.22 | 19.23 | 99,206 | -0.15(-0.77%) |
Jul 19, 2019 | 19.88 | 19.94 | 19.36 | 19.38 | 141,600 | -0.57(-2.86%) |
Jul 18, 2019 | 20.00 | 20.12 | 19.83 | 19.95 | 94,873 | -0.08(-0.40%) |
Jul 17, 2019 | 20.11 | 20.11 | 19.78 | 20.03 | 81,337 | -0.06(-0.30%) |
Jul 16, 2019 | 20.18 | 20.51 | 20.08 | 20.09 | 142,254 | -0.10(-0.50%) |
Jul 15, 2019 | 20.04 | 20.27 | 20.00 | 20.19 | 70,646 | -0.01(-0.05%) |
Jul 12, 2019 | 19.97 | 20.32 | 19.93 | 20.20 | 132,400 | +0.19(+0.95%) |
Jul 11, 2019 | 20.40 | 20.40 | 19.69 | 20.01 | 105,470 | -0.41(-2.01%) |
Jul 10, 2019 | 20.34 | 20.48 | 20.15 | 20.42 | 119,772 | +0.13(+0.64%) |
Jul 09, 2019 | 20.24 | 20.58 | 19.61 | 20.29 | 129,828 | -0.04(-0.20%) |
Jul 08, 2019 | 20.81 | 20.86 | 20.16 | 20.33 | 185,783 | -0.55(-2.63%) |
Jul 05, 2019 | 21.06 | 21.10 | 20.75 | 20.88 | 87,600 | -0.25(-1.18%) |
Jul 03, 2019 | 21.15 | 21.22 | 20.54 | 21.13 | 79,800 | +0.05(+0.24%) |
Jul 02, 2019 | 21.41 | 21.49 | 20.75 | 21.08 | 200,955 | -0.35(-1.63%) |
Jul 01, 2019 | 21.34 | 21.57 | 20.90 | 21.43 | 213,453 | +0.32(+1.52%) |
Jun 28, 2019 | 20.83 | 21.21 | 20.77 | 21.11 | 1,012,100 | +0.26(+1.25%) |
Jun 27, 2019 | 20.51 | 20.86 | 20.51 | 20.85 | 105,928 | +0.42(+2.06%) |
Jun 26, 2019 | 20.49 | 20.65 | 20.19 | 20.43 | 145,678 | -0.04(-0.20%) |
Jun 25, 2019 | 20.36 | 20.73 | 20.31 | 20.47 | 129,282 | +0.25(+1.24%) |
Jun 24, 2019 | 20.63 | 20.83 | 20.17 | 20.22 | 182,310 | -0.42(-2.03%) |
Jun 21, 2019 | 20.70 | 20.75 | 20.31 | 20.64 | 217,900 | -0.17(-0.82%) |
Jun 20, 2019 | 20.98 | 21.30 | 20.74 | 20.81 | 85,214 | -0.01(-0.05%) |
Jun 19, 2019 | 20.60 | 20.84 | 20.50 | 20.82 | 84,307 | +0.26(+1.26%) |
Jun 18, 2019 | 20.40 | 21.10 | 20.40 | 20.56 | 100,249 | +0.29(+1.43%) |
Jun 17, 2019 | 19.94 | 20.65 | 19.90 | 20.27 | 173,815 | +0.45(+2.27%) |
Jun 14, 2019 | 19.97 | 20.05 | 19.75 | 19.82 | 99,200 | -0.18(-0.90%) |
Jun 13, 2019 | 20.08 | 20.14 | 19.72 | 20.00 | 129,660 | -0.03(-0.15%) |
Jun 12, 2019 | 19.44 | 20.07 | 19.44 | 20.03 | 140,740 | +0.48(+2.46%) |
Jun 11, 2019 | 20.25 | 20.35 | 19.49 | 19.55 | 141,797 | -0.62(-3.07%) |
Jun 10, 2019 | 20.12 | 20.29 | 20.05 | 20.17 | 141,745 | +0.06(+0.30%) |
Jun 07, 2019 | 20.05 | 20.21 | 19.89 | 20.11 | 318,100 | +0.00(+0.00%) |
Jun 06, 2019 | 19.73 | 20.20 | 19.71 | 20.11 | 249,478 | +0.40(+2.03%) |
Jun 05, 2019 | 19.80 | 19.86 | 19.34 | 19.71 | 253,192 | +0.06(+0.31%) |
Jun 04, 2019 | 18.99 | 19.74 | 18.60 | 19.65 | 910,182 | +0.73(+3.86%) |