Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.69 | 11.77 | 11.51 | 11.58 | 77,800 | -0.23(-1.95%) |
May 28, 2020 | 11.79 | 11.93 | 11.61 | 11.81 | 101,223 | +0.07(+0.60%) |
May 27, 2020 | 11.50 | 11.79 | 11.50 | 11.74 | 99,085 | +0.27(+2.35%) |
May 26, 2020 | 11.50 | 11.68 | 11.31 | 11.47 | 104,184 | +0.24(+2.14%) |
May 22, 2020 | 11.36 | 11.36 | 11.12 | 11.23 | 58,600 | -0.04(-0.35%) |
May 21, 2020 | 11.72 | 11.72 | 11.24 | 11.27 | 65,106 | -0.24(-2.04%) |
May 20, 2020 | 11.55 | 11.64 | 11.41 | 11.51 | 96,098 | +0.28(+2.45%) |
May 19, 2020 | 11.29 | 11.33 | 11.09 | 11.23 | 76,180 | +0.12(+1.08%) |
May 18, 2020 | 11.03 | 11.36 | 10.96 | 11.11 | 199,742 | +0.40(+3.73%) |
May 15, 2020 | 10.23 | 10.75 | 10.23 | 10.71 | 77,500 | +0.18(+1.71%) |
May 14, 2020 | 10.25 | 10.64 | 10.00 | 10.53 | 99,791 | +0.04(+0.38%) |
May 13, 2020 | 10.95 | 11.13 | 10.34 | 10.49 | 154,268 | -0.56(-5.07%) |
May 12, 2020 | 11.24 | 11.32 | 11.01 | 11.05 | 168,838 | -0.07(-0.63%) |
May 11, 2020 | 11.14 | 11.16 | 11.00 | 11.12 | 60,869 | -0.05(-0.45%) |
May 08, 2020 | 11.17 | 11.20 | 10.90 | 11.17 | 159,300 | +0.20(+1.82%) |
May 07, 2020 | 11.13 | 11.18 | 10.95 | 10.97 | 82,689 | +0.07(+0.64%) |
May 06, 2020 | 11.29 | 11.37 | 10.86 | 10.90 | 67,458 | -0.40(-3.54%) |
May 05, 2020 | 11.39 | 11.56 | 11.27 | 11.30 | 84,283 | +0.09(+0.80%) |
May 04, 2020 | 10.78 | 11.21 | 10.74 | 11.21 | 138,641 | -0.17(-1.49%) |
May 01, 2020 | 11.76 | 11.82 | 11.29 | 11.38 | 167,700 | -0.56(-4.69%) |
Apr 30, 2020 | 12.60 | 12.60 | 11.88 | 11.94 | 329,403 | -0.15(-1.24%) |
Apr 29, 2020 | 11.26 | 12.09 | 11.26 | 12.09 | 537,953 | +1.05(+9.51%) |
Apr 28, 2020 | 10.70 | 11.33 | 10.70 | 11.04 | 365,888 | +0.34(+3.18%) |
Apr 27, 2020 | 11.05 | 11.05 | 10.54 | 10.70 | 276,906 | -0.33(-2.99%) |
Apr 24, 2020 | 11.07 | 11.29 | 10.98 | 11.03 | 123,300 | +0.01(+0.09%) |
Apr 23, 2020 | 10.90 | 11.04 | 10.55 | 11.02 | 251,473 | +0.25(+2.32%) |
Apr 22, 2020 | 10.88 | 11.19 | 10.33 | 10.77 | 390,866 | -0.12(-1.10%) |
Apr 21, 2020 | 10.97 | 11.23 | 10.14 | 10.89 | 464,003 | -0.55(-4.81%) |
Apr 20, 2020 | 11.20 | 12.03 | 11.05 | 11.44 | 191,374 | -0.27(-2.31%) |
Apr 17, 2020 | 11.07 | 11.75 | 11.00 | 11.71 | 177,300 | +0.71(+6.45%) |
Apr 16, 2020 | 11.21 | 11.82 | 10.90 | 11.00 | 109,861 | -0.33(-2.91%) |
Apr 15, 2020 | 11.83 | 11.93 | 10.90 | 11.33 | 214,163 | -0.63(-5.27%) |
Apr 14, 2020 | 11.32 | 12.03 | 11.32 | 11.96 | 201,741 | +0.76(+6.79%) |
Apr 13, 2020 | 10.90 | 11.25 | 10.65 | 11.20 | 288,801 | +0.60(+5.66%) |
Apr 09, 2020 | 10.33 | 11.19 | 10.25 | 10.60 | 163,700 | +0.33(+3.21%) |
Apr 08, 2020 | 9.600 | 10.28 | 9.310 | 10.27 | 231,746 | +0.64(+6.65%) |
Apr 07, 2020 | 9.270 | 10.00 | 9.270 | 9.630 | 176,428 | +0.40(+4.33%) |
Apr 06, 2020 | 9.240 | 9.380 | 8.950 | 9.230 | 148,079 | +0.12(+1.32%) |
Apr 03, 2020 | 9.680 | 9.750 | 8.760 | 9.110 | 181,300 | -0.30(-3.19%) |
Apr 02, 2020 | 8.960 | 9.820 | 8.630 | 9.410 | 195,095 | +0.65(+7.42%) |
Apr 01, 2020 | 8.550 | 8.990 | 8.250 | 8.760 | 164,088 | +0.03(+0.34%) |
Mar 31, 2020 | 8.760 | 8.990 | 8.100 | 8.730 | 166,178 | +0.30(+3.56%) |
Mar 30, 2020 | 9.110 | 9.110 | 8.000 | 8.430 | 177,768 | -0.78(-8.47%) |
Mar 27, 2020 | 8.760 | 9.490 | 8.680 | 9.210 | 179,700 | -0.49(-5.05%) |
Mar 26, 2020 | 9.400 | 10.25 | 9.070 | 9.700 | 226,456 | +0.86(+9.73%) |
Mar 25, 2020 | 7.650 | 9.180 | 7.640 | 8.840 | 260,156 | +1.30(+17.24%) |
Mar 24, 2020 | 7.500 | 8.060 | 7.490 | 7.540 | 272,608 | +0.08(+1.07%) |
Mar 23, 2020 | 8.510 | 8.748 | 6.960 | 7.460 | 327,579 | -1.47(-16.46%) |
Mar 20, 2020 | 8.610 | 10.40 | 8.350 | 8.930 | 177,100 | +0.57(+6.82%) |
Mar 19, 2020 | 6.560 | 9.200 | 6.150 | 8.360 | 454,697 | +1.90(+29.41%) |
Mar 18, 2020 | 8.680 | 9.010 | 6.030 | 6.460 | 381,765 | -3.34(-34.08%) |
Mar 17, 2020 | 10.40 | 10.53 | 9.324 | 9.800 | 274,944 | -0.40(-3.92%) |
Mar 16, 2020 | 10.44 | 10.92 | 9.856 | 10.20 | 256,706 | -1.40(-12.07%) |
Mar 13, 2020 | 11.34 | 12.23 | 10.81 | 11.60 | 321,700 | +1.02(+9.64%) |
Mar 12, 2020 | 11.30 | 12.10 | 10.00 | 10.58 | 225,196 | -2.65(-20.03%) |
Mar 11, 2020 | 13.95 | 14.01 | 12.88 | 13.23 | 268,676 | -1.04(-7.29%) |
Mar 10, 2020 | 15.00 | 15.20 | 13.05 | 14.27 | 426,446 | -0.32(-2.19%) |
Mar 09, 2020 | 16.46 | 16.50 | 14.59 | 14.59 | 256,059 | -3.70(-20.23%) |
Mar 06, 2020 | 18.25 | 18.39 | 17.93 | 18.29 | 162,200 | -0.58(-3.07%) |
Mar 05, 2020 | 18.87 | 19.20 | 18.77 | 18.87 | 118,273 | -0.40(-2.08%) |
Mar 04, 2020 | 19.44 | 19.47 | 19.08 | 19.27 | 110,295 | -0.02(-0.10%) |
Mar 03, 2020 | 19.55 | 19.99 | 18.90 | 19.29 | 163,983 | -0.16(-0.82%) |
Mar 02, 2020 | 18.83 | 19.55 | 18.79 | 19.45 | 144,463 | +0.73(+3.90%) |
Feb 28, 2020 | 18.13 | 18.75 | 17.70 | 18.72 | 268,700 | -0.26(-1.37%) |
Feb 27, 2020 | 19.76 | 19.81 | 18.63 | 18.98 | 280,833 | -1.21(-5.99%) |
Feb 26, 2020 | 20.55 | 20.68 | 20.16 | 20.19 | 138,231 | -0.37(-1.80%) |
Feb 25, 2020 | 21.25 | 21.35 | 20.56 | 20.56 | 162,791 | -0.56(-2.65%) |
Feb 24, 2020 | 20.97 | 21.28 | 20.95 | 21.12 | 170,086 | -0.28(-1.31%) |
Feb 21, 2020 | 21.63 | 21.63 | 21.35 | 21.40 | 39,400 | -0.23(-1.06%) |
Feb 20, 2020 | 21.48 | 21.69 | 21.40 | 21.63 | 71,925 | +0.17(+0.79%) |
Feb 19, 2020 | 21.44 | 21.48 | 21.39 | 21.46 | 48,139 | +0.09(+0.42%) |
Feb 18, 2020 | 21.36 | 21.43 | 21.33 | 21.37 | 64,461 | -0.05(-0.23%) |
Feb 14, 2020 | 21.35 | 21.42 | 21.31 | 21.42 | 43,200 | +0.07(+0.33%) |
Feb 13, 2020 | 21.30 | 21.39 | 21.23 | 21.35 | 61,797 | +0.05(+0.23%) |
Feb 12, 2020 | 21.19 | 21.30 | 21.15 | 21.30 | 88,864 | +0.17(+0.80%) |
Feb 11, 2020 | 21.33 | 21.33 | 21.08 | 21.13 | 80,310 | +0.00(+0.00%) |
Feb 10, 2020 | 21.07 | 21.31 | 21.02 | 21.13 | 94,401 | +0.01(+0.05%) |
Feb 07, 2020 | 21.23 | 21.25 | 21.06 | 21.12 | 52,100 | -0.23(-1.08%) |
Feb 06, 2020 | 21.59 | 21.59 | 21.34 | 21.35 | 56,405 | -0.10(-0.47%) |
Feb 05, 2020 | 21.35 | 21.49 | 21.31 | 21.45 | 83,199 | +0.21(+0.99%) |
Feb 04, 2020 | 21.31 | 21.40 | 21.20 | 21.24 | 52,936 | +0.13(+0.62%) |
Feb 03, 2020 | 21.15 | 21.62 | 21.02 | 21.11 | 86,361 | -0.05(-0.24%) |
Jan 31, 2020 | 21.37 | 21.41 | 21.08 | 21.16 | 130,900 | -0.02(-0.09%) |
Jan 30, 2020 | 21.14 | 21.19 | 20.96 | 21.18 | 63,029 | -0.07(-0.33%) |
Jan 29, 2020 | 21.39 | 21.39 | 21.20 | 21.25 | 94,533 | +0.04(+0.19%) |
Jan 28, 2020 | 21.23 | 21.35 | 21.07 | 21.21 | 86,878 | +0.02(+0.09%) |
Jan 27, 2020 | 21.38 | 21.40 | 21.11 | 21.19 | 88,507 | -0.30(-1.40%) |
Jan 24, 2020 | 21.79 | 21.79 | 21.45 | 21.49 | 99,200 | -0.35(-1.60%) |
Jan 23, 2020 | 21.81 | 21.87 | 21.52 | 21.84 | 69,820 | -0.08(-0.36%) |
Jan 22, 2020 | 22.51 | 22.59 | 21.82 | 21.92 | 189,302 | -1.32(-5.68%) |
Jan 21, 2020 | 23.19 | 23.29 | 23.03 | 23.24 | 131,201 | +0.12(+0.52%) |
Jan 17, 2020 | 23.09 | 23.18 | 22.96 | 23.12 | 110,400 | +0.06(+0.26%) |
Jan 16, 2020 | 23.11 | 23.23 | 23.01 | 23.06 | 79,914 | -0.03(-0.13%) |
Jan 15, 2020 | 22.89 | 23.11 | 22.83 | 23.09 | 100,951 | +0.18(+0.79%) |
Jan 14, 2020 | 22.72 | 22.93 | 22.60 | 22.91 | 100,099 | +0.31(+1.37%) |
Jan 13, 2020 | 22.39 | 22.63 | 22.18 | 22.60 | 161,139 | +0.15(+0.67%) |
Jan 10, 2020 | 22.31 | 22.60 | 22.22 | 22.45 | 92,800 | +0.11(+0.49%) |
Jan 09, 2020 | 22.57 | 22.57 | 22.29 | 22.34 | 88,498 | -0.14(-0.62%) |
Jan 08, 2020 | 22.75 | 22.79 | 22.43 | 22.48 | 79,691 | -0.26(-1.14%) |
Jan 07, 2020 | 22.88 | 22.88 | 22.55 | 22.74 | 79,068 | -0.05(-0.22%) |
Jan 06, 2020 | 22.67 | 22.86 | 22.51 | 22.79 | 91,211 | +0.12(+0.53%) |
Jan 03, 2020 | 22.57 | 22.70 | 22.38 | 22.67 | 42,600 | +0.15(+0.67%) |
Jan 02, 2020 | 22.67 | 22.68 | 22.39 | 22.52 | 135,038 | -0.09(-0.40%) |
Dec 31, 2019 | 22.25 | 22.82 | 21.92 | 22.61 | 273,200 | +0.21(+0.94%) |
Dec 30, 2019 | 22.62 | 22.65 | 22.35 | 22.40 | 129,442 | -0.22(-0.97%) |
Dec 27, 2019 | 22.86 | 22.87 | 22.58 | 22.62 | 103,400 | -0.25(-1.09%) |
Dec 26, 2019 | 22.48 | 22.87 | 22.39 | 22.87 | 101,771 | +0.45(+2.01%) |
Dec 24, 2019 | 22.49 | 22.49 | 22.37 | 22.42 | 30,000 | +0.07(+0.31%) |
Dec 23, 2019 | 22.24 | 22.45 | 22.19 | 22.35 | 70,125 | -0.04(-0.18%) |
Dec 20, 2019 | 22.23 | 22.45 | 22.10 | 22.39 | 138,700 | +0.16(+0.72%) |
Dec 19, 2019 | 22.03 | 22.36 | 22.03 | 22.23 | 77,167 | +0.08(+0.36%) |
Dec 18, 2019 | 21.88 | 22.37 | 21.80 | 22.15 | 166,030 | +0.17(+0.77%) |
Dec 17, 2019 | 21.74 | 22.09 | 21.74 | 21.98 | 90,176 | +0.27(+1.24%) |
Dec 16, 2019 | 21.33 | 21.72 | 21.33 | 21.71 | 56,037 | +0.33(+1.54%) |
Dec 13, 2019 | 21.41 | 21.49 | 21.35 | 21.38 | 54,400 | -0.21(-0.97%) |
Dec 12, 2019 | 21.18 | 21.70 | 21.18 | 21.59 | 81,181 | +0.23(+1.08%) |
Dec 11, 2019 | 21.28 | 21.42 | 21.18 | 21.36 | 88,426 | +0.14(+0.66%) |
Dec 10, 2019 | 21.47 | 21.47 | 21.04 | 21.22 | 176,598 | -0.08(-0.38%) |
Dec 09, 2019 | 21.00 | 21.38 | 20.92 | 21.30 | 148,949 | +0.40(+1.91%) |
Dec 06, 2019 | 20.19 | 20.95 | 20.19 | 20.90 | 218,300 | +0.65(+3.21%) |
Dec 05, 2019 | 20.33 | 20.62 | 20.19 | 20.25 | 81,495 | -0.11(-0.54%) |
Dec 04, 2019 | 20.35 | 20.47 | 20.17 | 20.36 | 50,203 | +0.07(+0.34%) |
Dec 03, 2019 | 20.18 | 20.30 | 20.11 | 20.29 | 68,610 | +0.00(+0.00%) |
Dec 02, 2019 | 20.16 | 20.44 | 20.16 | 20.29 | 83,073 | -0.18(-0.88%) |
Nov 29, 2019 | 20.54 | 20.60 | 20.36 | 20.47 | 34,800 | -0.07(-0.34%) |
Nov 27, 2019 | 20.34 | 20.54 | 20.22 | 20.54 | 143,100 | +0.13(+0.64%) |
Nov 26, 2019 | 20.52 | 20.55 | 20.31 | 20.41 | 83,394 | -0.09(-0.44%) |
Nov 25, 2019 | 20.72 | 20.72 | 20.46 | 20.50 | 150,925 | -0.16(-0.77%) |
Nov 22, 2019 | 20.56 | 20.70 | 20.50 | 20.66 | 55,300 | +0.13(+0.63%) |
Nov 21, 2019 | 20.42 | 20.60 | 20.36 | 20.53 | 70,730 | +0.21(+1.03%) |
Nov 20, 2019 | 20.14 | 20.39 | 20.10 | 20.32 | 97,659 | +0.20(+0.99%) |
Nov 19, 2019 | 20.39 | 20.39 | 20.07 | 20.12 | 112,365 | -0.07(-0.35%) |
Nov 18, 2019 | 20.44 | 20.44 | 20.17 | 20.19 | 130,818 | -0.21(-1.03%) |
Nov 15, 2019 | 20.41 | 20.50 | 20.33 | 20.40 | 79,000 | -0.03(-0.15%) |
Nov 14, 2019 | 20.37 | 20.49 | 20.34 | 20.43 | 49,147 | -0.02(-0.10%) |
Nov 13, 2019 | 20.52 | 20.52 | 20.33 | 20.45 | 92,272 | -0.08(-0.39%) |
Nov 12, 2019 | 20.57 | 20.68 | 20.38 | 20.53 | 93,917 | +0.05(+0.24%) |
Nov 11, 2019 | 20.32 | 20.59 | 20.28 | 20.48 | 52,130 | +0.01(+0.05%) |
Nov 08, 2019 | 20.26 | 20.55 | 20.26 | 20.47 | 59,700 | +0.03(+0.15%) |
Nov 07, 2019 | 20.80 | 20.82 | 20.38 | 20.44 | 134,576 | -0.30(-1.45%) |
Nov 06, 2019 | 20.96 | 21.09 | 20.68 | 20.74 | 104,971 | -0.31(-1.47%) |
Nov 05, 2019 | 21.16 | 21.16 | 20.96 | 21.05 | 79,736 | -0.07(-0.33%) |
Nov 04, 2019 | 21.12 | 21.34 | 21.11 | 21.12 | 83,595 | +0.00(+0.00%) |
Nov 01, 2019 | 21.12 | 21.39 | 21.01 | 21.12 | 120,400 | +0.01(+0.05%) |
Oct 31, 2019 | 21.33 | 21.41 | 21.04 | 21.11 | 144,701 | -0.01(-0.05%) |
Oct 30, 2019 | 21.13 | 21.26 | 21.02 | 21.12 | 93,842 | -0.07(-0.33%) |
Oct 29, 2019 | 21.21 | 21.39 | 21.01 | 21.19 | 135,526 | +0.01(+0.02%) |
Oct 28, 2019 | 21.31 | 21.53 | 21.18 | 21.18 | 86,640 | -0.21(-0.96%) |
Oct 25, 2019 | 21.34 | 21.44 | 21.30 | 21.39 | 62,700 | -0.03(-0.14%) |
Oct 24, 2019 | 21.70 | 21.75 | 21.34 | 21.42 | 154,309 | -0.27(-1.24%) |
Oct 23, 2019 | 21.82 | 21.83 | 21.57 | 21.69 | 86,858 | -0.20(-0.91%) |
Oct 22, 2019 | 22.07 | 22.21 | 21.75 | 21.89 | 104,131 | -0.75(-3.31%) |
Oct 21, 2019 | 22.73 | 22.94 | 22.59 | 22.64 | 129,864 | -0.01(-0.04%) |
Oct 18, 2019 | 22.51 | 22.75 | 22.46 | 22.65 | 104,000 | +0.14(+0.62%) |
Oct 17, 2019 | 22.60 | 22.74 | 22.42 | 22.51 | 79,608 | +0.08(+0.36%) |
Oct 16, 2019 | 22.56 | 22.86 | 22.35 | 22.43 | 165,098 | -0.15(-0.66%) |
Oct 15, 2019 | 22.36 | 22.77 | 22.28 | 22.58 | 152,933 | +0.38(+1.71%) |
Oct 14, 2019 | 22.50 | 22.50 | 22.09 | 22.20 | 120,448 | +0.04(+0.18%) |
Oct 11, 2019 | 22.24 | 22.30 | 22.10 | 22.16 | 57,400 | +0.12(+0.54%) |
Oct 10, 2019 | 22.10 | 22.22 | 22.01 | 22.04 | 44,602 | -0.05(-0.22%) |
Oct 09, 2019 | 22.33 | 22.41 | 22.03 | 22.09 | 91,593 | -0.27(-1.22%) |
Oct 08, 2019 | 22.45 | 22.45 | 22.24 | 22.36 | 61,956 | -0.15(-0.67%) |
Oct 07, 2019 | 22.79 | 22.79 | 22.42 | 22.51 | 91,094 | -0.31(-1.36%) |
Oct 04, 2019 | 22.66 | 22.91 | 22.36 | 22.82 | 88,000 | +0.33(+1.47%) |
Oct 03, 2019 | 22.29 | 22.65 | 22.03 | 22.49 | 104,848 | +0.14(+0.63%) |
Oct 02, 2019 | 22.55 | 22.56 | 22.11 | 22.35 | 135,067 | -0.33(-1.46%) |
Oct 01, 2019 | 22.65 | 22.80 | 22.55 | 22.68 | 92,438 | +0.02(+0.09%) |
Sep 30, 2019 | 22.04 | 22.75 | 22.02 | 22.66 | 372,627 | +0.66(+3.00%) |
Sep 27, 2019 | 21.63 | 22.02 | 21.55 | 22.00 | 129,800 | +0.33(+1.52%) |
Sep 26, 2019 | 21.40 | 21.78 | 21.32 | 21.67 | 114,803 | +0.34(+1.59%) |
Sep 25, 2019 | 21.42 | 21.44 | 21.30 | 21.33 | 68,755 | -0.17(-0.79%) |
Sep 24, 2019 | 22.00 | 22.00 | 21.45 | 21.50 | 63,254 | -0.38(-1.74%) |
Sep 23, 2019 | 21.78 | 21.92 | 21.72 | 21.88 | 55,771 | +0.15(+0.69%) |
Sep 20, 2019 | 21.70 | 21.89 | 21.67 | 21.73 | 39,700 | -0.03(-0.14%) |
Sep 19, 2019 | 21.92 | 21.92 | 21.64 | 21.76 | 72,369 | +0.04(+0.18%) |
Sep 18, 2019 | 21.64 | 21.78 | 21.52 | 21.72 | 62,130 | -0.12(-0.55%) |
Sep 17, 2019 | 21.84 | 21.93 | 21.70 | 21.84 | 39,717 | +0.03(+0.14%) |
Sep 16, 2019 | 21.82 | 21.95 | 21.65 | 21.81 | 105,491 | +0.28(+1.30%) |
Sep 13, 2019 | 21.45 | 21.58 | 21.41 | 21.53 | 37,700 | +0.16(+0.75%) |
Sep 12, 2019 | 21.43 | 21.49 | 21.33 | 21.37 | 49,142 | -0.04(-0.19%) |
Sep 11, 2019 | 21.46 | 21.51 | 21.37 | 21.41 | 61,487 | +0.14(+0.66%) |
Sep 10, 2019 | 21.18 | 21.34 | 21.18 | 21.27 | 47,523 | +0.11(+0.52%) |
Sep 09, 2019 | 21.09 | 21.25 | 21.04 | 21.16 | 51,823 | +0.14(+0.67%) |
Sep 06, 2019 | 21.15 | 21.15 | 21.00 | 21.02 | 54,500 | -0.12(-0.57%) |
Sep 05, 2019 | 21.23 | 21.30 | 21.10 | 21.14 | 55,416 | -0.06(-0.28%) |
Sep 04, 2019 | 21.16 | 21.26 | 21.10 | 21.20 | 45,934 | +0.10(+0.47%) |
Sep 03, 2019 | 21.11 | 21.17 | 21.00 | 21.10 | 43,990 | -0.06(-0.28%) |
Aug 30, 2019 | 21.25 | 21.25 | 21.08 | 21.16 | 41,300 | -0.03(-0.14%) |
Aug 29, 2019 | 21.21 | 21.26 | 21.08 | 21.19 | 34,448 | +0.13(+0.64%) |
Aug 28, 2019 | 20.80 | 21.09 | 20.80 | 21.06 | 37,756 | +0.20(+0.94%) |
Aug 27, 2019 | 20.81 | 20.96 | 20.80 | 20.86 | 39,502 | -0.04(-0.19%) |
Aug 26, 2019 | 21.07 | 21.16 | 20.87 | 20.90 | 42,962 | -0.13(-0.62%) |
Aug 23, 2019 | 21.17 | 21.22 | 20.91 | 21.03 | 49,300 | -0.20(-0.94%) |
Aug 22, 2019 | 21.31 | 21.47 | 21.21 | 21.23 | 55,764 | -0.04(-0.19%) |
Aug 21, 2019 | 21.36 | 21.42 | 21.20 | 21.27 | 34,065 | +0.01(+0.05%) |
Aug 20, 2019 | 21.30 | 21.44 | 21.22 | 21.26 | 62,472 | -0.04(-0.19%) |
Aug 19, 2019 | 21.23 | 21.30 | 21.11 | 21.30 | 42,445 | +0.42(+2.01%) |
Aug 16, 2019 | 20.61 | 20.91 | 20.60 | 20.88 | 61,600 | +0.26(+1.26%) |
Aug 15, 2019 | 20.62 | 20.78 | 20.54 | 20.62 | 72,475 | -0.02(-0.10%) |
Aug 14, 2019 | 21.06 | 21.07 | 20.50 | 20.64 | 117,904 | -0.57(-2.69%) |
Aug 13, 2019 | 21.08 | 21.25 | 21.08 | 21.21 | 56,054 | +0.09(+0.43%) |
Aug 12, 2019 | 21.21 | 21.25 | 21.04 | 21.12 | 18,500 | -0.08(-0.40%) |
Aug 09, 2019 | 21.42 | 21.42 | 21.20 | 21.20 | 31,500 | -0.12(-0.54%) |
Aug 08, 2019 | 21.20 | 21.38 | 21.14 | 21.32 | 61,272 | +0.16(+0.76%) |
Aug 07, 2019 | 21.01 | 21.18 | 20.96 | 21.16 | 55,281 | -0.25(-1.17%) |
Aug 06, 2019 | 21.27 | 21.41 | 21.06 | 21.41 | 75,492 | +0.14(+0.66%) |
Aug 05, 2019 | 21.62 | 21.62 | 21.18 | 21.27 | 74,759 | -0.44(-2.03%) |
Aug 02, 2019 | 21.71 | 21.83 | 21.67 | 21.71 | 54,800 | -0.15(-0.69%) |
Aug 01, 2019 | 21.67 | 22.01 | 21.67 | 21.86 | 71,522 | +0.04(+0.18%) |
Jul 31, 2019 | 21.99 | 21.99 | 21.71 | 21.82 | 97,915 | +0.14(+0.65%) |
Jul 30, 2019 | 21.66 | 21.96 | 21.62 | 21.68 | 56,366 | +0.01(+0.05%) |
Jul 29, 2019 | 21.76 | 21.85 | 21.64 | 21.67 | 64,393 | -0.03(-0.14%) |
Jul 26, 2019 | 21.83 | 21.90 | 21.64 | 21.70 | 45,900 | -0.20(-0.91%) |
Jul 25, 2019 | 22.23 | 22.23 | 21.83 | 21.90 | 89,292 | -0.34(-1.53%) |
Jul 24, 2019 | 22.60 | 22.60 | 22.01 | 22.24 | 127,290 | -0.29(-1.29%) |
Jul 23, 2019 | 22.64 | 22.71 | 22.52 | 22.53 | 78,404 | -0.17(-0.75%) |
Jul 22, 2019 | 22.65 | 23.03 | 22.55 | 22.70 | 81,086 | -0.70(-2.99%) |
Jul 19, 2019 | 23.31 | 23.50 | 23.30 | 23.40 | 93,000 | +0.08(+0.34%) |
Jul 18, 2019 | 23.08 | 23.34 | 23.08 | 23.32 | 74,326 | +0.14(+0.60%) |
Jul 17, 2019 | 23.30 | 23.30 | 23.08 | 23.18 | 75,169 | -0.01(-0.04%) |
Jul 16, 2019 | 23.23 | 23.23 | 22.97 | 23.19 | 84,185 | +0.05(+0.22%) |
Jul 15, 2019 | 23.23 | 23.23 | 23.02 | 23.14 | 42,933 | +0.09(+0.39%) |
Jul 12, 2019 | 23.30 | 23.30 | 22.98 | 23.05 | 60,100 | -0.18(-0.77%) |
Jul 11, 2019 | 23.00 | 23.25 | 22.95 | 23.23 | 60,455 | +0.28(+1.22%) |
Jul 10, 2019 | 22.62 | 22.98 | 22.62 | 22.95 | 74,240 | +0.37(+1.64%) |
Jul 09, 2019 | 22.66 | 22.67 | 22.51 | 22.58 | 48,200 | -0.02(-0.09%) |
Jul 08, 2019 | 22.58 | 22.67 | 22.57 | 22.60 | 65,022 | -0.02(-0.09%) |
Jul 05, 2019 | 22.58 | 22.72 | 22.58 | 22.62 | 62,000 | -0.02(-0.09%) |
Jul 03, 2019 | 22.72 | 22.72 | 22.58 | 22.64 | 29,600 | -0.04(-0.18%) |
Jul 02, 2019 | 22.40 | 22.69 | 22.40 | 22.68 | 55,253 | +0.19(+0.84%) |
Jul 01, 2019 | 22.28 | 22.56 | 22.28 | 22.49 | 70,730 | +0.17(+0.76%) |
Jun 28, 2019 | 22.31 | 22.39 | 22.17 | 22.32 | 73,600 | -0.01(-0.04%) |
Jun 27, 2019 | 22.25 | 22.37 | 22.20 | 22.33 | 48,980 | +0.15(+0.68%) |
Jun 26, 2019 | 22.22 | 22.25 | 22.18 | 22.18 | 38,377 | -0.02(-0.09%) |
Jun 25, 2019 | 22.16 | 22.24 | 22.12 | 22.20 | 73,935 | +0.04(+0.18%) |
Jun 24, 2019 | 22.25 | 22.31 | 22.12 | 22.16 | 55,656 | +0.05(+0.23%) |
Jun 21, 2019 | 21.85 | 22.15 | 21.85 | 22.11 | 56,800 | +0.14(+0.64%) |
Jun 20, 2019 | 21.80 | 22.00 | 21.72 | 21.97 | 63,937 | +0.26(+1.20%) |
Jun 19, 2019 | 21.69 | 21.75 | 21.65 | 21.71 | 55,256 | -0.04(-0.18%) |
Jun 18, 2019 | 21.65 | 21.86 | 21.65 | 21.75 | 35,445 | +0.09(+0.42%) |
Jun 17, 2019 | 21.90 | 21.90 | 21.66 | 21.66 | 43,345 | -0.17(-0.78%) |
Jun 14, 2019 | 21.95 | 21.95 | 21.72 | 21.83 | 16,000 | -0.02(-0.09%) |
Jun 13, 2019 | 21.78 | 21.93 | 21.78 | 21.85 | 38,514 | +0.15(+0.69%) |
Jun 12, 2019 | 21.70 | 21.80 | 21.63 | 21.70 | 30,692 | -0.04(-0.18%) |
Jun 11, 2019 | 21.82 | 21.82 | 21.65 | 21.74 | 34,038 | +0.11(+0.51%) |
Jun 10, 2019 | 21.91 | 21.91 | 21.59 | 21.63 | 46,602 | -0.08(-0.37%) |
Jun 07, 2019 | 21.76 | 21.80 | 21.57 | 21.71 | 40,300 | +0.10(+0.46%) |
Jun 06, 2019 | 21.63 | 21.68 | 21.50 | 21.61 | 49,909 | +0.02(+0.09%) |
Jun 05, 2019 | 21.71 | 21.71 | 21.41 | 21.59 | 55,589 | +0.00(+0.00%) |
Jun 04, 2019 | 21.51 | 21.62 | 21.49 | 21.59 | 40,860 | +0.12(+0.56%) |