Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.09 | 11.11 | 10.33 | 10.37 | 446,055 | -0.96(-8.49%) |
May 28, 2020 | 12.33 | 12.39 | 11.24 | 11.33 | 527,475 | -0.80(-6.63%) |
May 27, 2020 | 11.89 | 12.23 | 11.29 | 12.13 | 590,533 | +0.73(+6.37%) |
May 26, 2020 | 10.83 | 11.60 | 10.81 | 11.41 | 528,694 | +1.12(+10.88%) |
May 22, 2020 | 10.22 | 10.33 | 9.709 | 10.29 | 453,899 | +0.15(+1.45%) |
May 21, 2020 | 10.06 | 10.29 | 9.822 | 10.14 | 381,719 | -0.04(-0.39%) |
May 20, 2020 | 10.44 | 10.65 | 10.11 | 10.18 | 396,712 | -0.06(-0.58%) |
May 19, 2020 | 10.87 | 10.94 | 10.23 | 10.24 | 538,695 | -0.71(-6.46%) |
May 18, 2020 | 10.26 | 11.03 | 10.23 | 10.95 | 502,324 | +1.34(+13.89%) |
May 15, 2020 | 9.336 | 9.640 | 9.110 | 9.611 | 546,695 | +0.25(+2.62%) |
May 14, 2020 | 8.885 | 9.444 | 8.511 | 9.366 | 957,525 | +0.36(+4.03%) |
May 13, 2020 | 9.542 | 9.758 | 8.914 | 9.002 | 658,479 | -0.67(-6.90%) |
May 12, 2020 | 10.46 | 10.54 | 9.670 | 9.670 | 991,305 | -0.80(-7.60%) |
May 11, 2020 | 10.83 | 10.83 | 10.18 | 10.47 | 516,487 | -0.61(-5.50%) |
May 08, 2020 | 10.70 | 11.23 | 10.48 | 11.07 | 390,031 | +0.74(+7.12%) |
May 07, 2020 | 10.25 | 10.59 | 10.25 | 10.34 | 506,274 | +0.23(+2.23%) |
May 06, 2020 | 10.70 | 10.89 | 10.11 | 10.11 | 352,571 | -0.63(-5.85%) |
May 05, 2020 | 10.93 | 11.28 | 10.68 | 10.74 | 395,963 | +0.04(+0.37%) |
May 04, 2020 | 10.47 | 10.93 | 10.34 | 10.70 | 399,690 | -0.06(-0.55%) |
May 01, 2020 | 11.01 | 11.17 | 10.49 | 10.76 | 518,887 | -0.69(-6.00%) |
Apr 30, 2020 | 11.52 | 11.64 | 11.07 | 11.45 | 658,286 | -0.43(-3.64%) |
Apr 29, 2020 | 11.05 | 11.95 | 10.96 | 11.88 | 632,680 | +1.16(+10.81%) |
Apr 28, 2020 | 10.81 | 11.46 | 10.32 | 10.72 | 934,060 | +0.52(+5.10%) |
Apr 27, 2020 | 9.591 | 10.41 | 9.591 | 10.20 | 412,647 | +0.77(+8.12%) |
Apr 24, 2020 | 9.140 | 9.572 | 8.953 | 9.434 | 356,518 | +0.29(+3.22%) |
Apr 23, 2020 | 8.963 | 9.405 | 8.934 | 9.140 | 347,897 | +0.16(+1.75%) |
Apr 22, 2020 | 9.228 | 9.336 | 8.865 | 8.983 | 269,452 | -0.06(-0.65%) |
Apr 21, 2020 | 8.963 | 9.179 | 8.835 | 9.042 | 324,478 | -0.21(-2.23%) |
Apr 20, 2020 | 9.356 | 9.598 | 9.130 | 9.248 | 414,703 | -0.31(-3.29%) |
Apr 17, 2020 | 9.209 | 9.709 | 9.199 | 9.562 | 536,917 | +0.72(+8.10%) |
Apr 16, 2020 | 9.375 | 9.464 | 8.600 | 8.845 | 486,197 | -0.58(-6.15%) |
Apr 15, 2020 | 10.01 | 10.01 | 9.395 | 9.424 | 411,862 | -1.07(-10.20%) |
Apr 14, 2020 | 11.09 | 11.38 | 10.41 | 10.49 | 518,659 | -0.33(-3.08%) |
Apr 13, 2020 | 11.01 | 11.10 | 10.31 | 10.83 | 412,976 | -0.22(-1.96%) |
Apr 09, 2020 | 10.29 | 11.11 | 10.24 | 11.04 | 513,386 | +1.24(+12.61%) |
Apr 08, 2020 | 9.601 | 9.906 | 9.297 | 9.807 | 385,951 | +0.42(+4.50%) |
Apr 07, 2020 | 9.532 | 9.970 | 9.071 | 9.385 | 612,357 | +0.29(+3.24%) |
Apr 06, 2020 | 8.835 | 9.258 | 8.777 | 9.091 | 440,109 | +0.63(+7.42%) |
Apr 03, 2020 | 8.943 | 9.159 | 8.276 | 8.462 | 454,612 | -0.63(-6.91%) |
Apr 02, 2020 | 9.159 | 9.719 | 8.777 | 9.091 | 463,351 | -0.26(-2.73%) |
Apr 01, 2020 | 9.670 | 9.817 | 9.228 | 9.346 | 877,784 | -0.79(-7.75%) |
Mar 31, 2020 | 9.974 | 10.48 | 9.847 | 10.13 | 556,383 | +0.05(+0.49%) |
Mar 30, 2020 | 10.03 | 10.28 | 9.503 | 10.08 | 392,222 | +0.19(+1.88%) |
Mar 27, 2020 | 9.405 | 10.51 | 9.326 | 9.896 | 502,080 | +0.14(+1.41%) |
Mar 26, 2020 | 9.552 | 9.847 | 9.454 | 9.758 | 558,622 | +0.28(+3.01%) |
Mar 25, 2020 | 9.532 | 10.36 | 9.061 | 9.474 | 865,208 | +0.59(+6.63%) |
Mar 24, 2020 | 8.865 | 9.228 | 8.080 | 8.885 | 1,038,639 | +0.27(+3.08%) |
Mar 23, 2020 | 8.541 | 8.777 | 7.598 | 8.619 | 905,000 | -0.21(-2.34%) |
Mar 20, 2020 | 9.405 | 9.778 | 8.727 | 8.826 | 1,100,827 | -0.31(-3.44%) |
Mar 19, 2020 | 8.875 | 9.287 | 8.521 | 9.140 | 894,226 | +0.24(+2.65%) |
Mar 18, 2020 | 8.943 | 9.042 | 8.148 | 8.904 | 983,994 | -0.41(-4.43%) |
Mar 17, 2020 | 10.48 | 10.55 | 8.713 | 9.316 | 923,832 | -1.03(-9.96%) |
Mar 16, 2020 | 10.85 | 12.78 | 10.14 | 10.35 | 783,377 | -2.34(-18.42%) |
Mar 13, 2020 | 11.54 | 12.68 | 10.91 | 12.68 | 970,443 | +1.78(+16.29%) |
Mar 12, 2020 | 11.73 | 11.90 | 10.88 | 10.91 | 551,182 | -1.63(-13.03%) |
Mar 11, 2020 | 13.20 | 13.41 | 12.24 | 12.54 | 458,324 | -1.09(-8.01%) |
Mar 10, 2020 | 14.11 | 14.18 | 13.09 | 13.63 | 577,710 | -0.05(-0.35%) |
Mar 09, 2020 | 14.35 | 14.72 | 13.40 | 13.68 | 484,545 | -1.82(-11.73%) |
Mar 06, 2020 | 15.52 | 16.03 | 15.05 | 15.50 | 517,208 | -0.45(-2.85%) |
Mar 05, 2020 | 16.62 | 16.67 | 15.76 | 15.95 | 345,588 | -1.13(-6.62%) |
Mar 04, 2020 | 16.86 | 17.10 | 16.58 | 17.09 | 263,013 | +0.50(+3.03%) |
Mar 03, 2020 | 17.07 | 17.36 | 16.53 | 16.58 | 391,961 | -0.45(-2.67%) |
Mar 02, 2020 | 17.15 | 17.16 | 16.52 | 17.04 | 412,437 | -0.02(-0.11%) |
Feb 28, 2020 | 16.73 | 17.12 | 16.55 | 17.06 | 527,757 | -0.15(-0.90%) |
Feb 27, 2020 | 17.75 | 18.28 | 17.15 | 17.21 | 873,216 | -0.93(-5.12%) |
Feb 26, 2020 | 19.14 | 19.30 | 18.07 | 18.14 | 411,007 | -0.85(-4.48%) |
Feb 25, 2020 | 20.32 | 20.32 | 18.97 | 18.99 | 359,122 | -1.33(-6.57%) |
Feb 24, 2020 | 20.00 | 20.47 | 19.80 | 20.32 | 620,191 | -0.28(-1.36%) |
Feb 21, 2020 | 20.69 | 20.89 | 20.55 | 20.61 | 500,971 | -0.20(-0.98%) |
Feb 20, 2020 | 21.78 | 22.15 | 20.80 | 20.81 | 863,176 | -1.28(-5.78%) |
Feb 19, 2020 | 22.03 | 23.62 | 20.72 | 22.08 | 2,226,436 | -2.90(-11.61%) |
Feb 18, 2020 | 24.88 | 25.04 | 24.62 | 24.99 | 199,116 | +0.14(+0.58%) |
Feb 14, 2020 | 24.92 | 24.99 | 24.64 | 24.84 | 206,738 | -0.08(-0.31%) |
Feb 13, 2020 | 24.99 | 25.18 | 24.84 | 24.92 | 214,742 | -0.21(-0.85%) |
Feb 12, 2020 | 25.36 | 25.47 | 24.99 | 25.13 | 237,175 | -0.16(-0.65%) |
Feb 11, 2020 | 25.35 | 25.36 | 24.82 | 25.29 | 391,783 | +0.11(+0.42%) |
Feb 10, 2020 | 24.71 | 25.24 | 24.71 | 25.19 | 203,756 | +0.40(+1.60%) |
Feb 07, 2020 | 25.06 | 25.18 | 24.68 | 24.79 | 159,371 | -0.32(-1.27%) |
Feb 06, 2020 | 25.05 | 25.33 | 24.84 | 25.11 | 227,241 | +0.14(+0.54%) |
Feb 05, 2020 | 24.75 | 25.20 | 24.62 | 24.98 | 294,544 | +0.56(+2.30%) |
Feb 04, 2020 | 24.70 | 24.70 | 24.32 | 24.41 | 346,113 | +0.03(+0.12%) |
Feb 03, 2020 | 24.16 | 24.64 | 24.14 | 24.39 | 341,147 | +0.44(+1.86%) |
Jan 31, 2020 | 24.42 | 24.54 | 23.61 | 23.94 | 364,145 | -0.61(-2.48%) |
Jan 30, 2020 | 24.20 | 24.57 | 24.10 | 24.55 | 234,792 | +0.33(+1.36%) |
Jan 29, 2020 | 24.66 | 24.66 | 24.15 | 24.22 | 269,503 | -0.46(-1.88%) |
Jan 28, 2020 | 24.46 | 24.77 | 24.41 | 24.69 | 200,855 | +0.23(+0.95%) |
Jan 27, 2020 | 24.17 | 24.54 | 24.04 | 24.45 | 345,109 | +0.09(+0.36%) |
Jan 24, 2020 | 24.67 | 24.67 | 24.16 | 24.37 | 260,000 | -0.29(-1.18%) |
Jan 23, 2020 | 24.53 | 24.74 | 24.23 | 24.66 | 288,572 | +0.00(+0.00%) |
Jan 22, 2020 | 24.56 | 24.82 | 24.51 | 24.66 | 281,351 | +0.28(+1.15%) |
Jan 21, 2020 | 24.16 | 24.39 | 23.96 | 24.38 | 313,843 | +0.11(+0.44%) |
Jan 17, 2020 | 24.47 | 24.55 | 24.17 | 24.27 | 187,192 | -0.01(-0.04%) |
Jan 16, 2020 | 24.17 | 24.59 | 24.08 | 24.28 | 204,788 | +0.22(+0.92%) |
Jan 15, 2020 | 24.01 | 24.29 | 23.72 | 24.06 | 346,984 | -0.09(-0.36%) |
Jan 14, 2020 | 24.09 | 24.34 | 23.92 | 24.14 | 365,826 | +0.14(+0.60%) |
Jan 13, 2020 | 23.47 | 24.02 | 23.34 | 24.00 | 320,420 | +0.54(+2.31%) |
Jan 10, 2020 | 23.19 | 23.53 | 22.97 | 23.46 | 398,688 | +0.31(+1.34%) |
Jan 09, 2020 | 23.53 | 23.56 | 23.14 | 23.15 | 326,528 | -0.35(-1.48%) |
Jan 08, 2020 | 23.56 | 23.80 | 23.44 | 23.50 | 211,480 | -0.07(-0.29%) |
Jan 07, 2020 | 23.89 | 24.03 | 23.55 | 23.56 | 249,109 | -0.45(-1.89%) |
Jan 06, 2020 | 23.82 | 24.12 | 23.71 | 24.02 | 494,127 | -0.16(-0.68%) |
Jan 03, 2020 | 23.83 | 24.30 | 23.79 | 24.18 | 191,225 | +0.01(+0.04%) |
Jan 02, 2020 | 24.53 | 24.53 | 23.91 | 24.17 | 319,501 | -0.25(-1.03%) |
Dec 31, 2019 | 24.46 | 24.64 | 24.41 | 24.42 | 186,675 | -0.04(-0.16%) |
Dec 30, 2019 | 24.59 | 24.62 | 24.40 | 24.46 | 266,409 | -0.13(-0.51%) |
Dec 27, 2019 | 24.68 | 24.79 | 24.44 | 24.59 | 253,795 | +0.04(+0.16%) |
Dec 26, 2019 | 25.17 | 25.21 | 24.32 | 24.55 | 352,240 | -0.56(-2.23%) |
Dec 24, 2019 | 24.86 | 25.13 | 24.71 | 25.11 | 265,792 | +0.26(+1.05%) |
Dec 23, 2019 | 25.43 | 25.43 | 24.80 | 24.85 | 373,466 | -0.53(-2.10%) |
Dec 20, 2019 | 25.55 | 25.73 | 25.30 | 25.38 | 677,925 | -0.11(-0.42%) |
Dec 19, 2019 | 26.52 | 26.75 | 25.38 | 25.49 | 484,876 | -1.26(-4.70%) |
Dec 18, 2019 | 26.30 | 26.94 | 26.15 | 26.75 | 534,799 | +0.66(+2.52%) |
Dec 17, 2019 | 26.41 | 26.41 | 25.71 | 26.09 | 276,736 | -0.23(-0.88%) |
Dec 16, 2019 | 26.20 | 26.75 | 26.20 | 26.32 | 213,652 | +0.31(+1.19%) |
Dec 13, 2019 | 26.52 | 26.52 | 25.89 | 26.01 | 342,323 | -0.51(-1.93%) |
Dec 12, 2019 | 26.71 | 26.72 | 26.38 | 26.52 | 244,364 | -0.15(-0.58%) |
Dec 11, 2019 | 26.68 | 26.78 | 26.45 | 26.68 | 151,936 | +0.02(+0.07%) |
Dec 10, 2019 | 26.47 | 26.78 | 26.44 | 26.66 | 147,529 | +0.15(+0.58%) |
Dec 09, 2019 | 26.75 | 26.75 | 26.40 | 26.50 | 185,736 | -0.30(-1.11%) |
Dec 06, 2019 | 26.68 | 27.04 | 26.62 | 26.80 | 216,657 | +0.42(+1.60%) |
Dec 05, 2019 | 26.33 | 26.43 | 26.13 | 26.38 | 301,495 | +0.13(+0.51%) |
Dec 04, 2019 | 26.63 | 26.76 | 26.21 | 26.24 | 167,077 | -0.19(-0.73%) |
Dec 03, 2019 | 26.22 | 26.50 | 26.22 | 26.44 | 157,249 | -0.05(-0.18%) |
Dec 02, 2019 | 26.60 | 26.86 | 26.26 | 26.48 | 168,655 | +0.00(+0.00%) |
Nov 29, 2019 | 26.95 | 27.04 | 26.46 | 26.48 | 114,364 | -0.54(-1.99%) |
Nov 27, 2019 | 26.99 | 27.20 | 26.81 | 27.02 | 163,689 | +0.11(+0.39%) |
Nov 26, 2019 | 26.75 | 27.08 | 26.68 | 26.92 | 233,616 | +0.16(+0.61%) |
Nov 25, 2019 | 26.46 | 27.08 | 26.42 | 26.75 | 378,372 | +0.41(+1.57%) |
Nov 22, 2019 | 26.01 | 26.38 | 25.96 | 26.34 | 205,522 | +0.52(+2.01%) |
Nov 21, 2019 | 26.23 | 26.23 | 25.63 | 25.82 | 182,040 | -0.26(-0.99%) |
Nov 20, 2019 | 26.05 | 26.53 | 25.99 | 26.08 | 219,222 | -0.05(-0.18%) |
Nov 19, 2019 | 26.55 | 26.56 | 26.10 | 26.13 | 257,629 | -0.17(-0.66%) |
Nov 18, 2019 | 26.19 | 26.40 | 25.98 | 26.30 | 126,079 | +0.11(+0.40%) |
Nov 15, 2019 | 26.48 | 26.48 | 25.97 | 26.20 | 162,961 | -0.11(-0.40%) |
Nov 14, 2019 | 25.97 | 26.50 | 25.97 | 26.30 | 188,700 | +0.13(+0.51%) |
Nov 13, 2019 | 26.07 | 26.27 | 25.86 | 26.17 | 147,161 | +0.08(+0.29%) |
Nov 12, 2019 | 25.97 | 26.32 | 25.91 | 26.09 | 152,533 | +0.16(+0.63%) |
Nov 11, 2019 | 26.10 | 26.30 | 25.90 | 25.93 | 185,373 | -0.45(-1.71%) |
Nov 08, 2019 | 26.13 | 26.46 | 26.04 | 26.38 | 179,819 | +0.27(+1.03%) |
Nov 07, 2019 | 26.32 | 26.34 | 25.99 | 26.11 | 150,433 | +0.05(+0.18%) |
Nov 06, 2019 | 25.84 | 26.24 | 25.78 | 26.06 | 175,034 | +0.22(+0.86%) |
Nov 05, 2019 | 26.75 | 26.75 | 25.81 | 25.84 | 413,648 | -0.70(-2.64%) |
Nov 04, 2019 | 25.87 | 26.57 | 25.70 | 26.54 | 435,260 | +0.86(+3.37%) |
Nov 01, 2019 | 25.83 | 26.05 | 25.54 | 25.68 | 300,635 | -0.02(-0.07%) |
Oct 31, 2019 | 26.03 | 26.10 | 25.42 | 25.70 | 346,443 | -0.34(-1.29%) |
Oct 30, 2019 | 26.19 | 26.41 | 25.87 | 26.03 | 502,239 | -0.12(-0.48%) |
Oct 29, 2019 | 25.31 | 26.17 | 25.31 | 26.16 | 362,832 | +0.79(+3.11%) |
Oct 28, 2019 | 25.47 | 25.91 | 25.23 | 25.37 | 343,849 | +0.12(+0.50%) |
Oct 25, 2019 | 25.29 | 25.47 | 24.99 | 25.24 | 495,543 | +0.04(+0.15%) |
Oct 24, 2019 | 24.96 | 25.41 | 23.32 | 25.21 | 563,268 | +0.46(+1.86%) |
Oct 23, 2019 | 25.23 | 25.23 | 24.60 | 24.74 | 271,513 | -0.56(-2.20%) |
Oct 22, 2019 | 24.87 | 25.43 | 24.75 | 25.30 | 139,747 | +0.37(+1.46%) |
Oct 21, 2019 | 24.90 | 25.26 | 24.74 | 24.94 | 165,590 | +0.33(+1.33%) |
Oct 18, 2019 | 24.65 | 24.93 | 24.46 | 24.61 | 275,868 | -0.18(-0.74%) |
Oct 17, 2019 | 24.03 | 24.82 | 24.02 | 24.79 | 271,714 | +0.91(+3.82%) |
Oct 16, 2019 | 23.92 | 24.20 | 23.80 | 23.88 | 169,962 | -0.14(-0.60%) |
Oct 15, 2019 | 23.84 | 24.11 | 23.76 | 24.02 | 197,638 | +0.22(+0.93%) |
Oct 14, 2019 | 23.64 | 23.92 | 23.35 | 23.80 | 261,695 | +0.01(+0.04%) |
Oct 11, 2019 | 23.97 | 24.30 | 23.77 | 23.79 | 181,380 | +0.26(+1.10%) |
Oct 10, 2019 | 23.28 | 23.67 | 23.24 | 23.53 | 177,654 | +0.37(+1.62%) |
Oct 09, 2019 | 22.98 | 23.22 | 22.87 | 23.16 | 158,826 | +0.46(+2.03%) |
Oct 08, 2019 | 22.81 | 23.04 | 22.28 | 22.70 | 365,320 | -0.34(-1.46%) |
Oct 07, 2019 | 22.52 | 23.18 | 22.36 | 23.03 | 248,347 | -0.11(-0.46%) |
Oct 04, 2019 | 22.63 | 23.14 | 22.58 | 23.14 | 273,058 | +0.37(+1.60%) |
Oct 03, 2019 | 23.04 | 23.16 | 22.56 | 22.77 | 525,814 | -0.46(-1.98%) |
Oct 02, 2019 | 23.46 | 23.47 | 23.02 | 23.24 | 195,898 | -0.44(-1.87%) |
Oct 01, 2019 | 24.56 | 24.74 | 23.60 | 23.68 | 215,680 | -0.68(-2.80%) |
Sep 30, 2019 | 24.33 | 24.55 | 24.14 | 24.36 | 242,564 | +0.08(+0.32%) |
Sep 27, 2019 | 24.25 | 24.30 | 23.96 | 24.28 | 230,601 | +0.20(+0.84%) |
Sep 26, 2019 | 24.45 | 24.46 | 24.06 | 24.08 | 150,815 | -0.40(-1.65%) |
Sep 25, 2019 | 23.96 | 24.56 | 23.76 | 24.49 | 142,970 | +0.56(+2.33%) |
Sep 24, 2019 | 24.37 | 24.41 | 23.86 | 23.93 | 209,721 | -0.44(-1.81%) |
Sep 23, 2019 | 24.43 | 24.63 | 24.24 | 24.37 | 182,484 | -0.21(-0.86%) |
Sep 20, 2019 | 24.19 | 24.61 | 24.14 | 24.58 | 372,542 | +0.42(+1.75%) |
Sep 19, 2019 | 24.33 | 24.66 | 24.09 | 24.16 | 153,684 | +0.27(+1.13%) |
Sep 18, 2019 | 24.34 | 24.42 | 23.69 | 23.89 | 249,351 | -0.51(-2.09%) |
Sep 17, 2019 | 24.34 | 24.50 | 24.10 | 24.40 | 164,327 | -0.08(-0.31%) |
Sep 16, 2019 | 24.19 | 24.62 | 24.02 | 24.48 | 220,516 | +0.23(+0.95%) |
Sep 13, 2019 | 23.81 | 24.32 | 23.67 | 24.25 | 205,730 | +0.68(+2.90%) |
Sep 12, 2019 | 23.91 | 24.10 | 23.39 | 23.56 | 252,026 | -0.19(-0.80%) |
Sep 11, 2019 | 23.52 | 23.76 | 23.31 | 23.75 | 180,344 | +0.42(+1.80%) |
Sep 10, 2019 | 22.74 | 23.38 | 22.44 | 23.33 | 288,190 | +0.60(+2.64%) |
Sep 09, 2019 | 22.45 | 22.81 | 22.39 | 22.73 | 168,384 | +0.45(+2.01%) |
Sep 06, 2019 | 22.22 | 22.48 | 22.22 | 22.28 | 159,794 | +0.02(+0.09%) |
Sep 05, 2019 | 22.18 | 22.81 | 22.08 | 22.26 | 212,530 | +0.43(+1.97%) |
Sep 04, 2019 | 21.77 | 21.86 | 21.53 | 21.84 | 135,816 | +0.34(+1.60%) |
Sep 03, 2019 | 21.83 | 21.89 | 21.46 | 21.49 | 173,167 | -0.52(-2.34%) |
Aug 30, 2019 | 22.15 | 22.21 | 21.85 | 22.01 | 98,915 | -0.01(-0.04%) |
Aug 29, 2019 | 22.05 | 22.19 | 21.97 | 22.02 | 131,053 | +0.24(+1.10%) |
Aug 28, 2019 | 21.22 | 21.78 | 21.08 | 21.78 | 289,940 | +0.52(+2.47%) |
Aug 27, 2019 | 21.84 | 21.91 | 21.19 | 21.25 | 244,587 | -0.32(-1.46%) |
Aug 26, 2019 | 21.63 | 21.71 | 21.44 | 21.57 | 201,356 | +0.19(+0.89%) |
Aug 23, 2019 | 21.71 | 22.01 | 21.22 | 21.38 | 188,610 | -0.43(-1.97%) |
Aug 22, 2019 | 22.09 | 22.19 | 21.73 | 21.81 | 189,808 | -0.23(-1.04%) |
Aug 21, 2019 | 22.05 | 22.07 | 21.81 | 22.04 | 124,487 | +0.23(+1.05%) |
Aug 20, 2019 | 21.82 | 21.86 | 21.47 | 21.81 | 136,118 | -0.08(-0.35%) |
Aug 19, 2019 | 22.24 | 22.26 | 21.86 | 21.88 | 124,438 | -0.05(-0.22%) |
Aug 16, 2019 | 21.25 | 21.94 | 21.25 | 21.93 | 173,416 | +0.81(+3.84%) |
Aug 15, 2019 | 21.27 | 21.27 | 20.96 | 21.12 | 113,185 | -0.13(-0.63%) |
Aug 14, 2019 | 21.63 | 21.83 | 21.15 | 21.25 | 133,840 | -0.76(-3.47%) |
Aug 13, 2019 | 21.79 | 22.40 | 21.79 | 22.02 | 165,564 | +0.11(+0.48%) |
Aug 12, 2019 | 22.23 | 22.26 | 21.87 | 21.91 | 124,901 | -0.48(-2.13%) |
Aug 09, 2019 | 22.47 | 22.51 | 22.10 | 22.39 | 167,444 | -0.09(-0.38%) |
Aug 08, 2019 | 22.17 | 22.50 | 22.00 | 22.47 | 177,557 | +0.49(+2.21%) |
Aug 07, 2019 | 21.46 | 22.01 | 20.97 | 21.99 | 418,649 | +0.22(+1.01%) |
Aug 06, 2019 | 21.77 | 22.08 | 21.47 | 21.77 | 289,844 | +0.11(+0.48%) |
Aug 05, 2019 | 22.26 | 22.28 | 21.42 | 21.66 | 263,654 | -1.02(-4.50%) |
Aug 02, 2019 | 22.66 | 22.76 | 22.32 | 22.68 | 194,373 | -0.20(-0.88%) |
Aug 01, 2019 | 23.11 | 23.59 | 22.71 | 22.89 | 291,178 | -0.26(-1.11%) |
Jul 31, 2019 | 23.68 | 23.70 | 23.04 | 23.14 | 260,391 | -0.43(-1.82%) |
Jul 30, 2019 | 23.30 | 23.68 | 23.22 | 23.57 | 376,135 | +0.11(+0.49%) |
Jul 29, 2019 | 23.92 | 23.92 | 23.38 | 23.46 | 271,991 | -0.30(-1.25%) |
Jul 26, 2019 | 23.80 | 23.88 | 23.28 | 23.75 | 377,011 | +0.18(+0.77%) |
Jul 25, 2019 | 23.53 | 24.71 | 23.17 | 23.57 | 1,482,374 | +1.18(+5.29%) |
Jul 24, 2019 | 21.73 | 22.50 | 21.70 | 22.39 | 202,013 | +0.52(+2.36%) |
Jul 23, 2019 | 21.92 | 22.04 | 21.81 | 21.87 | 194,114 | +0.04(+0.17%) |
Jul 22, 2019 | 21.83 | 21.99 | 21.71 | 21.84 | 122,511 | -0.02(-0.09%) |
Jul 19, 2019 | 22.18 | 22.25 | 21.84 | 21.85 | 208,938 | -0.36(-1.63%) |
Jul 18, 2019 | 21.98 | 22.22 | 21.81 | 22.22 | 236,742 | +0.17(+0.78%) |
Jul 17, 2019 | 22.15 | 22.19 | 21.69 | 22.05 | 383,989 | -0.26(-1.16%) |
Jul 16, 2019 | 22.32 | 22.58 | 22.26 | 22.30 | 217,488 | -0.11(-0.51%) |
Jul 15, 2019 | 22.43 | 22.64 | 22.29 | 22.42 | 411,389 | -0.01(-0.04%) |
Jul 12, 2019 | 22.15 | 22.47 | 22.15 | 22.43 | 380,783 | +0.31(+1.38%) |
Jul 11, 2019 | 22.54 | 22.54 | 22.05 | 22.12 | 169,989 | -0.35(-1.57%) |
Jul 10, 2019 | 22.66 | 22.73 | 22.37 | 22.47 | 199,991 | -0.06(-0.25%) |
Jul 09, 2019 | 22.48 | 22.60 | 22.27 | 22.53 | 201,083 | -0.08(-0.34%) |
Jul 08, 2019 | 22.33 | 22.68 | 22.10 | 22.61 | 233,320 | +0.23(+1.02%) |
Jul 05, 2019 | 22.03 | 22.38 | 21.87 | 22.38 | 140,724 | +0.19(+0.86%) |
Jul 03, 2019 | 22.03 | 22.20 | 21.81 | 22.19 | 128,778 | +0.29(+1.31%) |
Jul 02, 2019 | 22.10 | 22.10 | 21.66 | 21.90 | 183,777 | -0.24(-1.08%) |
Jul 01, 2019 | 22.14 | 22.27 | 21.74 | 22.14 | 319,760 | +0.21(+0.96%) |
Jun 28, 2019 | 21.32 | 22.04 | 21.32 | 21.93 | 738,304 | +0.59(+2.77%) |
Jun 27, 2019 | 20.73 | 21.45 | 20.68 | 21.34 | 322,278 | +0.88(+4.29%) |
Jun 26, 2019 | 20.38 | 20.58 | 20.29 | 20.46 | 128,566 | +0.15(+0.75%) |
Jun 25, 2019 | 20.31 | 20.52 | 20.23 | 20.31 | 416,900 | +0.01(+0.05%) |
Jun 24, 2019 | 20.28 | 20.58 | 20.23 | 20.30 | 168,381 | +0.04(+0.19%) |
Jun 21, 2019 | 20.64 | 20.71 | 20.26 | 20.26 | 296,746 | -0.51(-2.44%) |
Jun 20, 2019 | 20.71 | 20.98 | 20.53 | 20.77 | 212,761 | +0.08(+0.37%) |
Jun 19, 2019 | 20.60 | 20.69 | 20.40 | 20.69 | 213,831 | +0.04(+0.18%) |
Jun 18, 2019 | 20.71 | 21.01 | 20.58 | 20.65 | 370,556 | +0.01(+0.05%) |
Jun 17, 2019 | 20.57 | 20.74 | 20.55 | 20.64 | 106,149 | +0.08(+0.37%) |
Jun 14, 2019 | 20.65 | 20.69 | 20.39 | 20.57 | 169,749 | -0.14(-0.69%) |
Jun 13, 2019 | 20.46 | 20.75 | 20.44 | 20.71 | 107,813 | +0.31(+1.54%) |
Jun 12, 2019 | 20.12 | 20.47 | 20.01 | 20.39 | 143,799 | +0.28(+1.41%) |
Jun 11, 2019 | 20.39 | 20.50 | 19.99 | 20.11 | 225,151 | -0.08(-0.38%) |
Jun 10, 2019 | 20.12 | 20.41 | 20.12 | 20.19 | 262,712 | +0.12(+0.61%) |
Jun 07, 2019 | 20.02 | 20.20 | 19.93 | 20.06 | 232,991 | +0.20(+1.00%) |
Jun 06, 2019 | 19.87 | 19.93 | 19.71 | 19.86 | 311,512 | +0.15(+0.77%) |
Jun 05, 2019 | 19.79 | 19.79 | 19.38 | 19.71 | 173,873 | +0.01(+0.05%) |
Jun 04, 2019 | 19.20 | 19.74 | 19.18 | 19.70 | 142,826 | +0.68(+3.58%) |