Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.63 | 17.64 | 16.61 | 16.96 | 65,000 | -0.80(-4.50%) |
May 28, 2020 | 18.22 | 18.38 | 17.68 | 17.76 | 43,941 | -0.10(-0.56%) |
May 27, 2020 | 18.12 | 18.27 | 17.50 | 17.86 | 61,568 | +0.22(+1.25%) |
May 26, 2020 | 18.48 | 18.48 | 17.60 | 17.64 | 36,201 | +0.01(+0.06%) |
May 22, 2020 | 17.38 | 17.64 | 16.71 | 17.63 | 28,700 | +0.24(+1.38%) |
May 21, 2020 | 17.53 | 18.06 | 17.33 | 17.39 | 21,280 | -0.20(-1.14%) |
May 20, 2020 | 16.13 | 17.91 | 16.13 | 17.59 | 53,866 | +1.75(+11.05%) |
May 19, 2020 | 15.23 | 16.41 | 14.94 | 15.84 | 57,393 | +0.91(+6.10%) |
May 18, 2020 | 14.57 | 15.35 | 14.51 | 14.93 | 95,999 | +1.08(+7.80%) |
May 15, 2020 | 13.99 | 14.32 | 13.66 | 13.85 | 53,400 | -0.24(-1.70%) |
May 14, 2020 | 13.90 | 14.28 | 13.50 | 14.09 | 44,477 | -0.20(-1.40%) |
May 13, 2020 | 16.21 | 16.37 | 14.20 | 14.29 | 94,457 | -2.21(-13.39%) |
May 12, 2020 | 17.45 | 17.45 | 16.49 | 16.50 | 61,914 | -1.01(-5.77%) |
May 11, 2020 | 17.77 | 17.86 | 17.24 | 17.51 | 44,595 | -0.76(-4.16%) |
May 08, 2020 | 17.26 | 18.39 | 17.26 | 18.27 | 36,300 | +1.35(+7.98%) |
May 07, 2020 | 16.58 | 17.13 | 16.51 | 16.92 | 39,502 | +0.73(+4.51%) |
May 06, 2020 | 16.43 | 16.90 | 16.10 | 16.19 | 117,915 | -0.46(-2.76%) |
May 05, 2020 | 17.31 | 17.60 | 16.30 | 16.65 | 71,538 | -0.38(-2.23%) |
May 04, 2020 | 17.13 | 17.50 | 16.48 | 17.03 | 33,679 | -0.57(-3.24%) |
May 01, 2020 | 18.46 | 18.47 | 17.02 | 17.60 | 41,600 | -0.75(-4.09%) |
Apr 30, 2020 | 20.02 | 20.79 | 17.57 | 18.35 | 62,119 | -0.68(-3.57%) |
Apr 29, 2020 | 19.18 | 20.58 | 18.93 | 19.03 | 82,915 | +0.68(+3.71%) |
Apr 28, 2020 | 17.85 | 18.55 | 17.51 | 18.35 | 44,518 | +1.15(+6.69%) |
Apr 27, 2020 | 16.62 | 17.54 | 16.62 | 17.20 | 66,456 | +0.82(+5.01%) |
Apr 24, 2020 | 15.98 | 16.75 | 15.29 | 16.38 | 46,400 | +0.46(+2.89%) |
Apr 23, 2020 | 15.77 | 16.41 | 15.75 | 15.92 | 43,235 | +0.12(+0.76%) |
Apr 22, 2020 | 15.89 | 16.13 | 15.23 | 15.80 | 28,346 | +0.52(+3.40%) |
Apr 21, 2020 | 15.14 | 15.55 | 15.00 | 15.28 | 37,521 | -0.56(-3.54%) |
Apr 20, 2020 | 16.09 | 16.48 | 15.67 | 15.84 | 104,254 | -0.94(-5.60%) |
Apr 17, 2020 | 17.11 | 17.38 | 16.55 | 16.78 | 55,300 | +0.04(+0.24%) |
Apr 16, 2020 | 16.46 | 16.80 | 15.72 | 16.74 | 54,042 | +0.48(+2.95%) |
Apr 15, 2020 | 17.14 | 17.98 | 16.02 | 16.26 | 60,692 | -1.88(-10.36%) |
Apr 14, 2020 | 17.39 | 18.67 | 17.39 | 18.14 | 50,922 | +1.46(+8.75%) |
Apr 13, 2020 | 17.13 | 17.20 | 16.47 | 16.68 | 31,240 | -0.67(-3.86%) |
Apr 09, 2020 | 17.55 | 18.29 | 17.18 | 17.35 | 42,900 | +0.33(+1.94%) |
Apr 08, 2020 | 15.57 | 17.76 | 15.24 | 17.02 | 70,166 | +1.92(+12.72%) |
Apr 07, 2020 | 17.26 | 17.36 | 14.64 | 15.10 | 58,707 | -1.55(-9.31%) |
Apr 06, 2020 | 15.74 | 16.65 | 15.49 | 16.65 | 45,129 | +1.63(+10.85%) |
Apr 03, 2020 | 15.46 | 15.46 | 14.43 | 15.02 | 71,100 | -0.67(-4.27%) |
Apr 02, 2020 | 15.43 | 15.96 | 14.75 | 15.69 | 59,046 | +0.19(+1.23%) |
Apr 01, 2020 | 15.04 | 15.82 | 15.04 | 15.50 | 68,205 | -0.74(-4.56%) |
Mar 31, 2020 | 16.62 | 16.71 | 15.09 | 16.24 | 141,793 | -0.46(-2.75%) |
Mar 30, 2020 | 16.25 | 16.70 | 15.89 | 16.70 | 47,990 | +0.69(+4.31%) |
Mar 27, 2020 | 16.92 | 17.45 | 15.95 | 16.01 | 61,100 | -1.75(-9.85%) |
Mar 26, 2020 | 16.74 | 17.97 | 16.22 | 17.76 | 54,356 | +1.18(+7.12%) |
Mar 25, 2020 | 17.38 | 17.80 | 16.11 | 16.58 | 45,224 | -1.22(-6.85%) |
Mar 24, 2020 | 14.45 | 17.80 | 14.45 | 17.80 | 62,516 | +4.19(+30.79%) |
Mar 23, 2020 | 13.94 | 14.99 | 13.13 | 13.61 | 108,593 | +0.20(+1.49%) |
Mar 20, 2020 | 14.45 | 14.74 | 13.14 | 13.41 | 72,100 | -1.22(-8.34%) |
Mar 19, 2020 | 12.19 | 14.99 | 11.73 | 14.63 | 109,477 | +2.16(+17.32%) |
Mar 18, 2020 | 14.70 | 15.71 | 11.29 | 12.47 | 77,819 | -3.07(-19.76%) |
Mar 17, 2020 | 13.12 | 15.54 | 13.12 | 15.54 | 99,923 | +2.61(+20.19%) |
Mar 16, 2020 | 15.85 | 18.09 | 12.71 | 12.93 | 49,270 | -4.69(-26.62%) |
Mar 13, 2020 | 17.70 | 18.52 | 16.22 | 17.62 | 51,700 | +0.67(+3.95%) |
Mar 12, 2020 | 18.98 | 18.98 | 16.93 | 16.95 | 47,206 | -3.20(-15.88%) |
Mar 11, 2020 | 20.37 | 21.30 | 19.74 | 20.15 | 31,361 | -0.81(-3.86%) |
Mar 10, 2020 | 22.64 | 23.35 | 20.59 | 20.96 | 43,768 | -1.22(-5.50%) |
Mar 09, 2020 | 23.41 | 23.57 | 21.70 | 22.18 | 80,937 | -2.57(-10.38%) |
Mar 06, 2020 | 24.99 | 26.89 | 24.29 | 24.75 | 39,400 | -0.92(-3.58%) |
Mar 05, 2020 | 26.51 | 27.24 | 25.43 | 25.67 | 52,650 | -1.81(-6.59%) |
Mar 04, 2020 | 26.98 | 27.88 | 26.48 | 27.48 | 24,393 | +0.73(+2.73%) |
Mar 03, 2020 | 24.44 | 27.85 | 22.49 | 26.75 | 65,165 | -1.19(-4.26%) |
Mar 02, 2020 | 26.36 | 27.96 | 26.08 | 27.94 | 35,071 | +1.61(+6.11%) |
Feb 28, 2020 | 26.00 | 26.35 | 25.29 | 26.33 | 52,600 | +0.40(+1.54%) |
Feb 27, 2020 | 26.05 | 26.49 | 25.16 | 25.93 | 58,265 | -0.46(-1.74%) |
Feb 26, 2020 | 26.89 | 27.06 | 26.07 | 26.39 | 16,759 | -0.40(-1.49%) |
Feb 25, 2020 | 28.23 | 28.23 | 26.51 | 26.79 | 18,688 | -1.45(-5.13%) |
Feb 24, 2020 | 27.62 | 28.47 | 27.33 | 28.24 | 21,599 | -0.54(-1.88%) |
Feb 21, 2020 | 29.04 | 29.13 | 28.61 | 28.78 | 20,700 | -0.17(-0.59%) |
Feb 20, 2020 | 29.00 | 29.44 | 28.54 | 28.95 | 19,966 | -0.21(-0.72%) |
Feb 19, 2020 | 28.20 | 29.37 | 28.05 | 29.16 | 18,630 | +1.06(+3.77%) |
Feb 18, 2020 | 28.09 | 28.95 | 27.76 | 28.10 | 17,327 | -0.07(-0.25%) |
Feb 14, 2020 | 28.23 | 28.49 | 28.02 | 28.17 | 21,900 | -0.05(-0.18%) |
Feb 13, 2020 | 28.11 | 28.36 | 27.64 | 28.22 | 20,326 | +0.11(+0.39%) |
Feb 12, 2020 | 28.50 | 28.70 | 28.10 | 28.11 | 10,707 | -0.19(-0.67%) |
Feb 11, 2020 | 28.27 | 28.64 | 28.25 | 28.30 | 11,054 | +0.07(+0.25%) |
Feb 10, 2020 | 28.88 | 29.10 | 28.07 | 28.23 | 11,740 | -0.67(-2.32%) |
Feb 07, 2020 | 29.14 | 29.61 | 28.78 | 28.90 | 14,300 | -0.40(-1.37%) |
Feb 06, 2020 | 29.37 | 29.79 | 29.20 | 29.30 | 13,643 | +0.07(+0.24%) |
Feb 05, 2020 | 29.29 | 29.76 | 29.06 | 29.23 | 25,933 | +0.13(+0.45%) |
Feb 04, 2020 | 28.77 | 29.31 | 28.77 | 29.10 | 27,948 | +0.51(+1.78%) |
Feb 03, 2020 | 28.56 | 28.65 | 28.07 | 28.59 | 33,318 | +0.24(+0.85%) |
Jan 31, 2020 | 28.97 | 29.40 | 28.19 | 28.35 | 33,000 | -0.75(-2.58%) |
Jan 30, 2020 | 28.72 | 29.13 | 28.57 | 29.10 | 35,665 | +0.22(+0.76%) |
Jan 29, 2020 | 29.17 | 29.21 | 28.77 | 28.88 | 21,788 | -0.32(-1.10%) |
Jan 28, 2020 | 29.12 | 29.38 | 28.93 | 29.20 | 24,715 | +0.15(+0.52%) |
Jan 27, 2020 | 28.39 | 29.28 | 28.38 | 29.05 | 39,732 | +0.20(+0.69%) |
Jan 24, 2020 | 29.54 | 29.54 | 28.59 | 28.85 | 42,100 | -0.49(-1.67%) |
Jan 23, 2020 | 29.13 | 29.56 | 28.82 | 29.34 | 71,810 | +0.13(+0.45%) |
Jan 22, 2020 | 29.62 | 29.62 | 29.15 | 29.21 | 38,503 | -0.40(-1.35%) |
Jan 21, 2020 | 29.47 | 29.94 | 29.25 | 29.61 | 29,295 | -0.08(-0.27%) |
Jan 17, 2020 | 30.31 | 30.31 | 29.51 | 29.69 | 27,500 | -0.53(-1.75%) |
Jan 16, 2020 | 29.39 | 30.42 | 29.39 | 30.22 | 46,931 | +1.04(+3.56%) |
Jan 15, 2020 | 29.00 | 29.25 | 28.67 | 29.18 | 31,413 | +0.13(+0.45%) |
Jan 14, 2020 | 29.38 | 29.61 | 28.77 | 29.05 | 70,099 | -0.49(-1.66%) |
Jan 13, 2020 | 29.67 | 29.96 | 29.30 | 29.54 | 41,525 | -0.12(-0.40%) |
Jan 10, 2020 | 29.92 | 30.14 | 29.05 | 29.66 | 62,900 | -0.19(-0.64%) |
Jan 09, 2020 | 30.43 | 30.59 | 29.46 | 29.85 | 106,104 | -0.58(-1.91%) |
Jan 08, 2020 | 30.63 | 31.07 | 29.81 | 30.43 | 126,652 | -0.42(-1.36%) |
Jan 07, 2020 | 30.73 | 31.17 | 30.72 | 30.85 | 37,743 | +0.02(+0.06%) |
Jan 06, 2020 | 30.56 | 31.08 | 30.55 | 30.83 | 55,805 | -0.06(-0.19%) |
Jan 03, 2020 | 30.81 | 31.53 | 30.49 | 30.89 | 67,100 | -0.32(-1.03%) |
Jan 02, 2020 | 31.68 | 31.68 | 30.75 | 31.21 | 43,831 | -0.16(-0.51%) |
Dec 31, 2019 | 31.48 | 31.90 | 31.33 | 31.37 | 41,900 | -0.20(-0.63%) |
Dec 30, 2019 | 31.73 | 32.00 | 31.32 | 31.57 | 39,374 | +0.01(+0.03%) |
Dec 27, 2019 | 31.72 | 32.00 | 31.47 | 31.56 | 24,900 | -0.22(-0.69%) |
Dec 26, 2019 | 32.36 | 32.58 | 31.31 | 31.78 | 38,625 | -0.67(-2.06%) |
Dec 24, 2019 | 31.78 | 32.51 | 31.66 | 32.45 | 25,500 | +0.83(+2.62%) |
Dec 23, 2019 | 31.42 | 31.98 | 31.02 | 31.62 | 46,439 | +0.23(+0.73%) |
Dec 20, 2019 | 30.96 | 31.66 | 30.88 | 31.39 | 101,000 | +0.38(+1.23%) |
Dec 19, 2019 | 30.78 | 31.14 | 30.30 | 31.01 | 22,493 | +0.19(+0.62%) |
Dec 18, 2019 | 30.90 | 31.14 | 30.60 | 30.82 | 25,494 | +0.02(+0.06%) |
Dec 17, 2019 | 30.85 | 30.93 | 30.72 | 30.80 | 27,557 | -0.06(-0.19%) |
Dec 16, 2019 | 31.44 | 31.69 | 30.78 | 30.86 | 38,321 | -0.46(-1.47%) |
Dec 13, 2019 | 31.44 | 31.69 | 31.11 | 31.32 | 35,300 | -0.19(-0.60%) |
Dec 12, 2019 | 32.06 | 32.23 | 31.15 | 31.51 | 70,249 | -0.52(-1.62%) |
Dec 11, 2019 | 31.65 | 32.07 | 31.09 | 32.03 | 57,707 | +0.31(+0.98%) |
Dec 10, 2019 | 31.56 | 31.80 | 30.92 | 31.72 | 32,527 | +0.02(+0.06%) |
Dec 09, 2019 | 31.33 | 31.81 | 30.94 | 31.70 | 46,478 | +0.30(+0.96%) |
Dec 06, 2019 | 31.03 | 31.53 | 30.99 | 31.40 | 37,900 | +0.65(+2.11%) |
Dec 05, 2019 | 30.53 | 31.08 | 30.35 | 30.75 | 69,755 | +0.23(+0.75%) |
Dec 04, 2019 | 30.77 | 30.97 | 30.37 | 30.52 | 39,019 | -0.03(-0.10%) |
Dec 03, 2019 | 30.56 | 31.34 | 30.23 | 30.55 | 35,359 | -0.30(-0.97%) |
Dec 02, 2019 | 30.94 | 31.31 | 30.20 | 30.85 | 115,551 | -0.08(-0.26%) |
Nov 29, 2019 | 30.99 | 31.15 | 30.73 | 30.93 | 17,000 | -0.06(-0.19%) |
Nov 27, 2019 | 30.56 | 31.59 | 30.54 | 30.99 | 38,100 | +0.65(+2.14%) |
Nov 26, 2019 | 30.31 | 30.78 | 30.09 | 30.34 | 109,443 | +0.17(+0.56%) |
Nov 25, 2019 | 28.80 | 30.63 | 28.80 | 30.17 | 93,139 | +1.23(+4.25%) |
Nov 22, 2019 | 28.41 | 29.24 | 28.21 | 28.94 | 42,800 | +0.60(+2.12%) |
Nov 21, 2019 | 28.58 | 28.69 | 28.05 | 28.34 | 39,124 | -0.04(-0.14%) |
Nov 20, 2019 | 28.23 | 29.00 | 27.96 | 28.38 | 53,429 | +0.11(+0.39%) |
Nov 19, 2019 | 28.00 | 28.63 | 27.85 | 28.27 | 44,891 | +0.49(+1.76%) |
Nov 18, 2019 | 27.85 | 28.21 | 27.59 | 27.78 | 38,283 | -0.22(-0.79%) |
Nov 15, 2019 | 28.13 | 28.28 | 27.61 | 28.00 | 30,400 | +0.07(+0.25%) |
Nov 14, 2019 | 28.40 | 28.67 | 27.82 | 27.93 | 30,257 | -0.40(-1.41%) |
Nov 13, 2019 | 28.67 | 28.95 | 27.92 | 28.33 | 36,913 | -0.55(-1.90%) |
Nov 12, 2019 | 28.20 | 28.99 | 28.20 | 28.88 | 39,970 | +0.76(+2.70%) |
Nov 11, 2019 | 27.83 | 28.29 | 27.47 | 28.12 | 42,475 | +0.15(+0.54%) |
Nov 08, 2019 | 27.93 | 28.45 | 27.91 | 27.97 | 23,200 | -0.01(-0.04%) |
Nov 07, 2019 | 27.96 | 28.27 | 27.66 | 27.98 | 70,629 | +0.14(+0.50%) |
Nov 06, 2019 | 27.94 | 28.05 | 27.61 | 27.84 | 39,322 | -0.11(-0.39%) |
Nov 05, 2019 | 27.90 | 28.10 | 27.64 | 27.95 | 46,574 | -0.01(-0.04%) |
Nov 04, 2019 | 27.19 | 28.18 | 26.95 | 27.96 | 25,767 | +0.74(+2.72%) |
Nov 01, 2019 | 26.75 | 28.42 | 26.67 | 27.22 | 32,600 | +0.68(+2.56%) |
Oct 31, 2019 | 26.74 | 26.79 | 26.25 | 26.54 | 26,180 | -0.34(-1.26%) |
Oct 30, 2019 | 26.10 | 27.08 | 26.10 | 26.88 | 26,465 | +0.79(+3.03%) |
Oct 29, 2019 | 25.89 | 26.59 | 25.77 | 26.09 | 48,961 | +0.10(+0.38%) |
Oct 28, 2019 | 25.74 | 26.48 | 25.52 | 25.99 | 40,316 | +0.31(+1.21%) |
Oct 25, 2019 | 25.79 | 25.94 | 25.52 | 25.68 | 27,100 | -0.06(-0.23%) |
Oct 24, 2019 | 26.20 | 26.20 | 25.68 | 25.74 | 21,743 | -0.26(-1.00%) |
Oct 23, 2019 | 26.82 | 27.05 | 25.82 | 26.00 | 35,069 | -0.97(-3.60%) |
Oct 22, 2019 | 27.06 | 27.35 | 26.79 | 26.97 | 33,154 | +0.15(+0.56%) |
Oct 21, 2019 | 27.02 | 27.37 | 26.77 | 26.82 | 43,805 | -0.13(-0.48%) |
Oct 18, 2019 | 26.90 | 27.29 | 26.34 | 26.95 | 50,800 | -0.05(-0.19%) |
Oct 17, 2019 | 23.03 | 28.47 | 23.03 | 27.00 | 65,361 | +0.60(+2.27%) |
Oct 16, 2019 | 26.21 | 26.91 | 25.90 | 26.40 | 49,479 | +0.16(+0.61%) |
Oct 15, 2019 | 25.96 | 26.52 | 25.88 | 26.24 | 34,901 | +0.15(+0.57%) |
Oct 14, 2019 | 25.81 | 26.24 | 25.52 | 26.09 | 34,056 | +0.35(+1.36%) |
Oct 11, 2019 | 26.02 | 26.48 | 25.70 | 25.74 | 90,700 | -0.06(-0.23%) |
Oct 10, 2019 | 25.95 | 26.02 | 25.71 | 25.80 | 30,661 | -0.03(-0.12%) |
Oct 09, 2019 | 25.70 | 26.05 | 25.56 | 25.83 | 104,606 | +0.21(+0.82%) |
Oct 08, 2019 | 25.65 | 25.94 | 25.39 | 25.62 | 31,979 | -0.19(-0.74%) |
Oct 07, 2019 | 25.44 | 26.04 | 25.15 | 25.81 | 54,266 | +0.34(+1.33%) |
Oct 04, 2019 | 25.30 | 25.71 | 24.79 | 25.47 | 33,200 | +0.20(+0.79%) |
Oct 03, 2019 | 25.81 | 25.81 | 25.02 | 25.27 | 28,083 | -0.54(-2.09%) |
Oct 02, 2019 | 26.00 | 26.15 | 25.50 | 25.81 | 34,190 | -0.30(-1.15%) |
Oct 01, 2019 | 26.61 | 26.99 | 26.00 | 26.11 | 59,098 | -0.39(-1.47%) |
Sep 30, 2019 | 26.33 | 26.62 | 26.06 | 26.50 | 62,152 | +0.23(+0.88%) |
Sep 27, 2019 | 26.25 | 26.80 | 25.81 | 26.27 | 66,800 | +0.09(+0.34%) |
Sep 26, 2019 | 26.14 | 26.54 | 25.81 | 26.18 | 53,659 | +0.07(+0.27%) |
Sep 25, 2019 | 25.63 | 26.17 | 25.59 | 26.11 | 26,185 | +0.46(+1.79%) |
Sep 24, 2019 | 25.80 | 25.80 | 25.17 | 25.65 | 27,541 | -0.03(-0.12%) |
Sep 23, 2019 | 25.80 | 26.27 | 25.59 | 25.68 | 33,643 | -0.38(-1.46%) |
Sep 20, 2019 | 25.39 | 26.22 | 25.00 | 26.06 | 127,600 | +0.61(+2.40%) |
Sep 19, 2019 | 24.77 | 25.55 | 24.66 | 25.45 | 50,372 | +0.69(+2.79%) |
Sep 18, 2019 | 25.22 | 25.22 | 24.54 | 24.76 | 33,684 | -0.47(-1.86%) |
Sep 17, 2019 | 25.01 | 25.36 | 24.50 | 25.23 | 35,501 | +0.08(+0.32%) |
Sep 16, 2019 | 24.48 | 25.21 | 24.46 | 25.15 | 32,629 | +0.57(+2.32%) |
Sep 13, 2019 | 24.68 | 25.05 | 24.40 | 24.58 | 65,300 | -0.06(-0.24%) |
Sep 12, 2019 | 24.73 | 24.80 | 24.25 | 24.64 | 67,727 | +0.01(+0.04%) |
Sep 11, 2019 | 24.47 | 25.11 | 24.19 | 24.63 | 46,388 | +0.32(+1.32%) |
Sep 10, 2019 | 23.82 | 24.60 | 23.50 | 24.31 | 76,199 | +0.25(+1.04%) |
Sep 09, 2019 | 24.44 | 24.44 | 23.74 | 24.06 | 41,318 | -0.26(-1.07%) |
Sep 06, 2019 | 24.99 | 25.14 | 24.27 | 24.32 | 20,300 | -0.68(-2.72%) |
Sep 05, 2019 | 24.58 | 25.33 | 24.58 | 25.00 | 21,650 | +0.66(+2.71%) |
Sep 04, 2019 | 24.76 | 24.77 | 23.90 | 24.34 | 39,093 | -0.18(-0.73%) |
Sep 03, 2019 | 24.35 | 24.79 | 24.13 | 24.52 | 23,773 | +0.02(+0.08%) |
Aug 30, 2019 | 24.54 | 24.87 | 24.00 | 24.50 | 33,900 | -0.15(-0.61%) |
Aug 29, 2019 | 24.62 | 24.94 | 24.52 | 24.65 | 21,363 | +0.23(+0.94%) |
Aug 28, 2019 | 24.21 | 24.89 | 24.21 | 24.42 | 17,314 | +0.18(+0.74%) |
Aug 27, 2019 | 24.85 | 24.85 | 24.23 | 24.24 | 39,837 | -0.38(-1.54%) |
Aug 26, 2019 | 24.90 | 25.04 | 24.56 | 24.62 | 24,277 | -0.09(-0.36%) |
Aug 23, 2019 | 25.10 | 25.22 | 24.50 | 24.71 | 57,200 | -0.44(-1.75%) |
Aug 22, 2019 | 25.13 | 25.46 | 24.54 | 25.15 | 25,198 | +0.21(+0.84%) |
Aug 21, 2019 | 25.42 | 25.75 | 24.91 | 24.94 | 20,437 | -0.16(-0.64%) |
Aug 20, 2019 | 25.64 | 25.99 | 25.01 | 25.10 | 40,561 | -0.58(-2.26%) |
Aug 19, 2019 | 26.48 | 26.48 | 25.57 | 25.68 | 26,736 | -0.66(-2.51%) |
Aug 16, 2019 | 25.45 | 26.38 | 25.35 | 26.34 | 47,300 | +1.00(+3.95%) |
Aug 15, 2019 | 25.09 | 25.42 | 25.00 | 25.34 | 27,268 | +0.25(+1.00%) |
Aug 14, 2019 | 25.64 | 25.83 | 24.79 | 25.09 | 27,368 | -0.84(-3.24%) |
Aug 13, 2019 | 25.83 | 26.55 | 25.82 | 25.93 | 25,788 | -0.14(-0.54%) |
Aug 12, 2019 | 26.09 | 26.20 | 25.72 | 26.07 | 19,635 | -0.18(-0.69%) |
Aug 09, 2019 | 26.59 | 26.59 | 26.09 | 26.25 | 27,100 | -0.66(-2.45%) |
Aug 08, 2019 | 26.85 | 27.67 | 26.70 | 26.91 | 78,516 | +0.17(+0.64%) |
Aug 07, 2019 | 26.95 | 27.24 | 26.73 | 26.74 | 47,813 | -0.53(-1.94%) |
Aug 06, 2019 | 26.43 | 27.50 | 26.43 | 27.27 | 44,881 | +0.77(+2.91%) |
Aug 05, 2019 | 27.36 | 27.78 | 26.14 | 26.50 | 52,613 | -1.25(-4.50%) |
Aug 02, 2019 | 27.78 | 27.90 | 27.52 | 27.75 | 33,100 | -0.25(-0.89%) |
Aug 01, 2019 | 27.95 | 28.46 | 27.89 | 28.00 | 60,780 | -0.05(-0.18%) |
Jul 31, 2019 | 27.91 | 28.70 | 27.81 | 28.05 | 99,078 | -0.04(-0.14%) |
Jul 30, 2019 | 28.09 | 28.37 | 27.72 | 28.09 | 52,022 | +0.05(+0.18%) |
Jul 29, 2019 | 28.66 | 28.86 | 28.00 | 28.04 | 42,660 | -0.69(-2.40%) |
Jul 26, 2019 | 28.37 | 29.00 | 27.74 | 28.73 | 53,200 | +0.59(+2.10%) |
Jul 25, 2019 | 28.83 | 28.85 | 27.61 | 28.14 | 72,278 | -0.37(-1.30%) |
Jul 24, 2019 | 27.37 | 28.51 | 27.00 | 28.51 | 36,180 | +0.88(+3.18%) |
Jul 23, 2019 | 27.87 | 27.87 | 27.10 | 27.63 | 23,365 | +0.00(+0.00%) |
Jul 22, 2019 | 27.54 | 27.95 | 27.11 | 27.63 | 34,491 | +0.26(+0.95%) |
Jul 19, 2019 | 27.10 | 27.98 | 26.66 | 27.37 | 50,200 | +0.18(+0.66%) |
Jul 18, 2019 | 27.34 | 27.68 | 26.98 | 27.19 | 39,725 | -0.20(-0.73%) |
Jul 17, 2019 | 26.72 | 27.56 | 26.66 | 27.39 | 71,253 | +0.71(+2.66%) |
Jul 16, 2019 | 26.74 | 26.93 | 26.56 | 26.68 | 19,869 | -0.06(-0.22%) |
Jul 15, 2019 | 26.18 | 26.74 | 26.18 | 26.74 | 23,937 | +0.04(+0.15%) |
Jul 12, 2019 | 26.27 | 26.99 | 26.22 | 26.70 | 29,700 | +0.49(+1.87%) |
Jul 11, 2019 | 25.69 | 26.27 | 25.69 | 26.21 | 26,803 | +0.33(+1.28%) |
Jul 10, 2019 | 26.53 | 26.53 | 25.56 | 25.88 | 60,923 | -0.46(-1.75%) |
Jul 09, 2019 | 26.17 | 26.49 | 26.14 | 26.34 | 16,737 | +0.02(+0.08%) |
Jul 08, 2019 | 26.24 | 26.54 | 26.15 | 26.32 | 18,174 | -0.01(-0.04%) |
Jul 05, 2019 | 25.55 | 26.42 | 25.50 | 26.33 | 68,400 | +0.55(+2.13%) |
Jul 03, 2019 | 25.95 | 25.95 | 25.59 | 25.78 | 68,600 | -0.20(-0.77%) |
Jul 02, 2019 | 26.26 | 26.26 | 25.81 | 25.98 | 42,060 | -0.29(-1.10%) |
Jul 01, 2019 | 26.54 | 26.54 | 25.81 | 26.27 | 40,629 | -0.04(-0.15%) |
Jun 28, 2019 | 26.17 | 26.48 | 25.52 | 26.31 | 413,400 | +0.15(+0.57%) |
Jun 27, 2019 | 24.99 | 26.45 | 24.99 | 26.16 | 70,779 | +1.22(+4.89%) |
Jun 26, 2019 | 25.57 | 25.57 | 24.80 | 24.94 | 81,114 | -0.74(-2.88%) |
Jun 25, 2019 | 25.72 | 25.83 | 25.29 | 25.68 | 73,437 | -0.19(-0.73%) |
Jun 24, 2019 | 26.24 | 26.46 | 25.39 | 25.87 | 46,916 | -0.36(-1.37%) |
Jun 21, 2019 | 26.24 | 26.52 | 25.38 | 26.23 | 48,100 | -0.21(-0.79%) |
Jun 20, 2019 | 25.81 | 26.87 | 25.62 | 26.44 | 36,511 | +0.85(+3.32%) |
Jun 19, 2019 | 25.62 | 25.81 | 25.00 | 25.59 | 63,376 | -0.01(-0.04%) |
Jun 18, 2019 | 26.07 | 26.07 | 25.53 | 25.60 | 33,553 | -0.30(-1.16%) |
Jun 17, 2019 | 25.90 | 26.41 | 25.57 | 25.90 | 35,297 | +0.01(+0.04%) |
Jun 14, 2019 | 25.48 | 26.19 | 25.37 | 25.89 | 31,100 | +0.38(+1.49%) |
Jun 13, 2019 | 25.64 | 25.85 | 25.10 | 25.51 | 78,415 | +0.06(+0.24%) |
Jun 12, 2019 | 25.62 | 25.79 | 25.29 | 25.45 | 39,912 | -0.23(-0.90%) |
Jun 11, 2019 | 26.36 | 26.36 | 25.46 | 25.68 | 24,051 | -0.54(-2.06%) |
Jun 10, 2019 | 26.70 | 26.74 | 26.03 | 26.22 | 39,299 | -0.50(-1.87%) |
Jun 07, 2019 | 26.21 | 26.80 | 26.21 | 26.72 | 17,800 | +0.46(+1.75%) |
Jun 06, 2019 | 26.50 | 26.72 | 26.01 | 26.26 | 37,782 | -0.23(-0.87%) |
Jun 05, 2019 | 25.54 | 26.55 | 25.51 | 26.49 | 47,202 | +1.05(+4.13%) |
Jun 04, 2019 | 25.84 | 25.96 | 25.22 | 25.44 | 97,564 | +0.05(+0.20%) |