Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.22 | 42.71 | 39.48 | 41.87 | 17,185 | -0.27(-0.65%) |
May 28, 2020 | 45.36 | 45.36 | 41.94 | 42.14 | 32,292 | -3.51(-7.69%) |
May 27, 2020 | 44.61 | 45.65 | 42.55 | 45.65 | 31,917 | +4.18(+10.09%) |
May 26, 2020 | 42.06 | 43.77 | 41.28 | 41.47 | 32,477 | +5.20(+14.34%) |
May 22, 2020 | 35.63 | 36.43 | 34.12 | 36.27 | 16,469 | -0.17(-0.46%) |
May 21, 2020 | 35.40 | 37.15 | 35.40 | 36.43 | 20,860 | +2.11(+6.16%) |
May 20, 2020 | 33.79 | 34.65 | 33.77 | 34.32 | 18,818 | +2.38(+7.46%) |
May 19, 2020 | 33.73 | 34.38 | 31.94 | 31.94 | 14,965 | -2.35(-6.84%) |
May 18, 2020 | 33.24 | 34.53 | 32.26 | 34.28 | 51,376 | +5.64(+19.70%) |
May 15, 2020 | 29.91 | 31.00 | 28.57 | 28.64 | 5,830 | -1.05(-3.53%) |
May 14, 2020 | 26.72 | 29.69 | 24.81 | 29.69 | 35,484 | +1.96(+7.09%) |
May 13, 2020 | 30.06 | 30.06 | 27.17 | 27.72 | 29,295 | -2.20(-7.35%) |
May 12, 2020 | 33.55 | 34.09 | 29.92 | 29.92 | 50,190 | -2.46(-7.61%) |
May 11, 2020 | 33.61 | 34.15 | 32.39 | 32.39 | 21,202 | -2.34(-6.74%) |
May 08, 2020 | 32.42 | 34.79 | 32.40 | 34.73 | 31,710 | +4.18(+13.68%) |
May 07, 2020 | 32.12 | 32.12 | 29.96 | 30.55 | 28,248 | -1.09(-3.43%) |
May 06, 2020 | 33.06 | 33.18 | 30.95 | 31.63 | 36,489 | -1.95(-5.79%) |
May 05, 2020 | 34.52 | 35.99 | 33.34 | 33.58 | 12,727 | +0.55(+1.66%) |
May 04, 2020 | 31.12 | 33.03 | 30.37 | 33.03 | 11,437 | +1.53(+4.87%) |
May 01, 2020 | 33.73 | 33.73 | 30.71 | 31.50 | 23,936 | -4.70(-12.99%) |
Apr 30, 2020 | 37.83 | 38.03 | 35.47 | 36.20 | 35,791 | -4.94(-12.00%) |
Apr 29, 2020 | 37.23 | 41.21 | 37.04 | 41.14 | 58,398 | +6.30(+18.08%) |
Apr 28, 2020 | 33.29 | 35.04 | 32.50 | 34.84 | 40,526 | +5.35(+18.16%) |
Apr 27, 2020 | 28.84 | 29.82 | 27.88 | 29.48 | 21,967 | +2.94(+11.09%) |
Apr 24, 2020 | 29.65 | 29.65 | 25.09 | 26.54 | 52,373 | -4.80(-15.31%) |
Apr 23, 2020 | 34.03 | 34.03 | 31.34 | 31.34 | 28,603 | -1.73(-5.24%) |
Apr 22, 2020 | 33.09 | 33.55 | 32.87 | 33.07 | 8,300 | +1.68(+5.36%) |
Apr 21, 2020 | 32.51 | 32.51 | 30.80 | 31.39 | 11,215 | -3.27(-9.43%) |
Apr 20, 2020 | 35.14 | 35.34 | 33.55 | 34.66 | 16,374 | -2.80(-7.48%) |
Apr 17, 2020 | 37.70 | 37.70 | 36.12 | 37.46 | 9,820 | +2.99(+8.67%) |
Apr 16, 2020 | 37.16 | 37.16 | 34.45 | 34.47 | 16,830 | -2.06(-5.65%) |
Apr 15, 2020 | 37.55 | 37.90 | 35.46 | 36.53 | 12,131 | -4.59(-11.17%) |
Apr 14, 2020 | 42.02 | 43.83 | 41.00 | 41.13 | 18,554 | +1.24(+3.10%) |
Apr 13, 2020 | 40.28 | 40.28 | 36.69 | 39.89 | 16,529 | -0.55(-1.37%) |
Apr 09, 2020 | 42.27 | 44.15 | 39.37 | 40.44 | 28,539 | +1.17(+2.99%) |
Apr 08, 2020 | 36.05 | 39.46 | 35.76 | 39.27 | 13,008 | +3.55(+9.95%) |
Apr 07, 2020 | 41.14 | 41.14 | 35.72 | 35.72 | 41,560 | +2.54(+7.65%) |
Apr 06, 2020 | 32.58 | 34.73 | 31.92 | 33.18 | 16,969 | +5.32(+19.09%) |
Apr 03, 2020 | 30.43 | 30.45 | 26.63 | 27.86 | 13,502 | -3.37(-10.78%) |
Apr 02, 2020 | 31.32 | 32.74 | 30.04 | 31.23 | 4,703 | +1.90(+6.49%) |
Apr 01, 2020 | 29.83 | 29.89 | 28.90 | 29.32 | 4,696 | -5.02(-14.61%) |
Mar 31, 2020 | 33.12 | 36.62 | 33.12 | 34.34 | 6,760 | +1.04(+3.11%) |
Mar 30, 2020 | 32.26 | 33.30 | 31.14 | 33.30 | 9,569 | +0.25(+0.75%) |
Mar 27, 2020 | 34.95 | 35.64 | 32.34 | 33.06 | 14,423 | +30.95(+1472.76%) |
Mar 26, 2020 | 1.994 | 2.190 | 1.965 | 2.102 | 358,567 | +0.19(+9.69%) |
Mar 25, 2020 | 1.623 | 2.043 | 1.545 | 1.916 | 357,034 | +0.36(+23.27%) |
Mar 24, 2020 | 1.417 | 1.603 | 1.417 | 1.554 | 226,501 | +0.38(+32.10%) |
Mar 23, 2020 | 1.417 | 1.417 | 1.173 | 1.177 | 197,949 | -0.31(-20.82%) |
Mar 20, 2020 | 1.897 | 1.897 | 1.466 | 1.486 | 448,245 | -0.15(-9.17%) |
Mar 19, 2020 | 1.525 | 1.711 | 1.316 | 1.636 | 79,045 | +0.10(+6.42%) |
Mar 18, 2020 | 1.877 | 1.950 | 1.427 | 1.537 | 184,615 | -0.83(-35.03%) |
Mar 17, 2020 | 2.346 | 2.492 | 2.077 | 2.366 | 92,123 | +0.16(+7.33%) |
Mar 16, 2020 | 3.177 | 3.177 | 2.151 | 2.204 | 229,444 | -2.07(-48.40%) |
Mar 13, 2020 | 4.497 | 4.497 | 3.475 | 4.272 | 168,782 | +1.11(+35.29%) |
Mar 12, 2020 | 3.832 | 3.832 | 2.583 | 3.158 | 182,721 | -2.09(-39.85%) |
Mar 11, 2020 | 6.354 | 6.473 | 4.692 | 5.250 | 321,832 | -1.78(-25.35%) |
Mar 10, 2020 | 6.657 | 7.058 | 6.354 | 7.032 | 214,413 | +1.10(+18.60%) |
Mar 09, 2020 | 6.853 | 7.391 | 5.915 | 5.929 | 179,796 | -3.83(-39.23%) |
Mar 06, 2020 | 9.883 | 10.13 | 9.502 | 9.756 | 107,304 | -1.28(-11.58%) |
Mar 05, 2020 | 12.05 | 12.05 | 10.66 | 11.03 | 59,880 | -1.93(-14.88%) |
Mar 04, 2020 | 13.05 | 13.05 | 12.32 | 12.96 | 10,585 | +0.63(+5.08%) |
Mar 03, 2020 | 12.86 | 13.86 | 12.11 | 12.34 | 104,714 | -0.55(-4.30%) |
Mar 02, 2020 | 11.95 | 12.89 | 11.82 | 12.89 | 172,438 | +1.09(+9.25%) |
Feb 28, 2020 | 10.97 | 11.80 | 10.62 | 11.80 | 208,881 | -1.09(-8.46%) |
Feb 27, 2020 | 12.11 | 13.02 | 11.73 | 12.89 | 159,154 | -0.15(-1.14%) |
Feb 26, 2020 | 13.84 | 14.06 | 12.95 | 13.04 | 106,971 | -0.73(-5.27%) |
Feb 25, 2020 | 14.81 | 14.81 | 13.76 | 13.76 | 16,811 | -0.55(-3.82%) |
Feb 24, 2020 | 14.57 | 14.57 | 14.06 | 14.31 | 58,166 | -2.13(-12.97%) |
Feb 21, 2020 | 16.40 | 16.62 | 16.18 | 16.44 | 31,301 | -0.64(-3.76%) |
Feb 20, 2020 | 17.59 | 17.64 | 16.92 | 17.09 | 34,323 | -0.84(-4.68%) |
Feb 19, 2020 | 17.79 | 17.93 | 17.71 | 17.93 | 3,350 | +0.44(+2.50%) |
Feb 18, 2020 | 17.57 | 17.68 | 17.24 | 17.49 | 68,859 | -0.53(-2.96%) |
Feb 14, 2020 | 17.97 | 18.02 | 17.85 | 18.02 | 22,504 | +0.04(+0.21%) |
Feb 13, 2020 | 18.27 | 18.27 | 17.86 | 17.98 | 15,474 | -0.58(-3.11%) |
Feb 12, 2020 | 18.46 | 18.92 | 18.46 | 18.56 | 39,599 | +0.45(+2.48%) |
Feb 11, 2020 | 18.01 | 18.53 | 18.01 | 18.11 | 24,849 | +0.79(+4.55%) |
Feb 10, 2020 | 17.29 | 17.33 | 17.00 | 17.32 | 12,322 | -0.21(-1.23%) |
Feb 07, 2020 | 17.65 | 17.74 | 17.27 | 17.54 | 18,208 | -0.58(-3.18%) |
Feb 06, 2020 | 18.75 | 18.75 | 18.07 | 18.11 | 85,784 | -0.60(-3.19%) |
Feb 05, 2020 | 19.33 | 19.50 | 18.71 | 18.71 | 155,331 | +0.29(+1.57%) |
Feb 04, 2020 | 18.49 | 18.76 | 18.41 | 18.42 | 11,499 | +0.62(+3.46%) |
Feb 03, 2020 | 17.39 | 18.10 | 17.39 | 17.81 | 32,981 | +0.81(+4.75%) |
Jan 31, 2020 | 17.26 | 17.47 | 16.81 | 17.00 | 24,652 | -1.22(-6.69%) |
Jan 30, 2020 | 17.61 | 18.22 | 17.20 | 18.22 | 17,340 | -0.11(-0.60%) |
Jan 29, 2020 | 19.03 | 19.03 | 18.33 | 18.33 | 11,131 | -0.68(-3.55%) |
Jan 28, 2020 | 18.57 | 19.02 | 18.35 | 19.01 | 52,146 | +1.01(+5.60%) |
Jan 27, 2020 | 18.43 | 18.62 | 18.00 | 18.00 | 14,102 | -2.22(-10.96%) |
Jan 24, 2020 | 20.64 | 20.77 | 19.99 | 20.21 | 29,357 | -0.63(-3.02%) |
Jan 23, 2020 | 20.04 | 20.93 | 19.94 | 20.84 | 5,494 | +0.36(+1.75%) |
Jan 22, 2020 | 20.43 | 20.53 | 20.26 | 20.48 | 19,981 | +0.62(+3.12%) |
Jan 21, 2020 | 20.97 | 20.97 | 19.86 | 19.86 | 38,540 | -1.75(-8.10%) |
Jan 17, 2020 | 21.03 | 21.61 | 20.93 | 21.61 | 20,663 | +1.13(+5.53%) |
Jan 16, 2020 | 20.65 | 20.65 | 20.20 | 20.48 | 5,907 | +0.32(+1.60%) |
Jan 15, 2020 | 20.80 | 20.97 | 20.16 | 20.16 | 20,208 | -1.22(-5.70%) |
Jan 14, 2020 | 21.31 | 21.40 | 21.03 | 21.38 | 22,420 | -0.14(-0.65%) |
Jan 13, 2020 | 21.16 | 21.53 | 21.13 | 21.52 | 9,221 | +0.35(+1.64%) |
Jan 10, 2020 | 21.75 | 22.11 | 21.17 | 21.17 | 31,608 | -0.34(-1.57%) |
Jan 09, 2020 | 21.63 | 21.74 | 21.30 | 21.51 | 18,564 | -0.58(-2.61%) |
Jan 08, 2020 | 22.23 | 22.58 | 21.90 | 22.08 | 13,507 | -0.17(-0.76%) |
Jan 07, 2020 | 22.02 | 22.54 | 21.95 | 22.25 | 17,752 | -0.19(-0.85%) |
Jan 06, 2020 | 22.04 | 22.84 | 22.04 | 22.45 | 8,001 | -0.62(-2.69%) |
Jan 03, 2020 | 22.65 | 23.30 | 22.65 | 23.07 | 47,668 | -0.63(-2.66%) |
Jan 02, 2020 | 22.48 | 23.70 | 22.48 | 23.70 | 13,485 | +1.59(+7.17%) |
Dec 31, 2019 | 21.74 | 22.11 | 21.74 | 22.11 | 25,163 | +0.18(+0.84%) |
Dec 30, 2019 | 22.84 | 22.84 | 21.93 | 21.93 | 14,982 | -0.51(-2.25%) |
Dec 27, 2019 | 22.85 | 22.85 | 22.35 | 22.43 | 29,153 | -0.38(-1.69%) |
Dec 26, 2019 | 22.58 | 22.85 | 22.43 | 22.82 | 7,731 | +0.86(+3.92%) |
Dec 24, 2019 | 21.86 | 22.03 | 21.86 | 21.96 | 7,365 | +0.05(+0.22%) |
Dec 23, 2019 | 21.69 | 22.00 | 21.69 | 21.91 | 32,739 | +0.20(+0.91%) |
Dec 20, 2019 | 22.03 | 22.03 | 21.70 | 21.71 | 19,659 | -0.39(-1.78%) |
Dec 19, 2019 | 21.70 | 22.29 | 21.70 | 22.11 | 26,113 | +0.02(+0.11%) |
Dec 18, 2019 | 21.31 | 22.08 | 21.31 | 22.08 | 32,176 | +0.89(+4.19%) |
Dec 17, 2019 | 21.07 | 21.27 | 21.01 | 21.19 | 7,030 | +0.30(+1.44%) |
Dec 16, 2019 | 21.00 | 21.38 | 20.88 | 20.89 | 20,418 | +0.30(+1.48%) |
Dec 13, 2019 | 20.44 | 21.00 | 20.26 | 20.59 | 28,976 | -0.06(-0.28%) |
Dec 12, 2019 | 19.66 | 20.65 | 19.66 | 20.65 | 50,343 | +1.20(+6.18%) |
Dec 11, 2019 | 19.30 | 19.50 | 19.22 | 19.45 | 21,556 | +0.59(+3.11%) |
Dec 10, 2019 | 18.86 | 18.97 | 18.76 | 18.86 | 8,281 | -0.04(-0.21%) |
Dec 09, 2019 | 18.57 | 19.16 | 18.57 | 18.90 | 12,012 | -0.05(-0.26%) |
Dec 06, 2019 | 18.82 | 18.96 | 18.64 | 18.95 | 31,434 | +0.51(+2.75%) |
Dec 05, 2019 | 18.17 | 18.67 | 18.17 | 18.44 | 265,475 | +0.50(+2.78%) |
Dec 04, 2019 | 17.70 | 18.07 | 17.58 | 17.94 | 173,499 | +0.85(+4.96%) |
Dec 03, 2019 | 17.39 | 17.39 | 16.92 | 17.09 | 10,492 | -0.19(-1.07%) |
Dec 02, 2019 | 17.39 | 17.54 | 17.22 | 17.28 | 23,715 | +0.31(+1.84%) |
Nov 29, 2019 | 17.09 | 17.24 | 16.93 | 16.96 | 5,426 | -0.09(-0.52%) |
Nov 27, 2019 | 16.70 | 17.10 | 16.36 | 17.05 | 45,768 | +0.10(+0.60%) |
Nov 26, 2019 | 17.41 | 17.45 | 16.56 | 16.95 | 269,379 | -0.97(-5.43%) |
Nov 25, 2019 | 18.26 | 18.36 | 17.93 | 17.93 | 7,635 | -0.41(-2.22%) |
Nov 22, 2019 | 18.32 | 18.42 | 18.15 | 18.33 | 142,733 | +0.46(+2.58%) |
Nov 21, 2019 | 17.41 | 17.87 | 17.18 | 17.87 | 105,852 | +0.60(+3.47%) |
Nov 20, 2019 | 17.30 | 17.36 | 16.99 | 17.27 | 7,111 | -0.06(-0.36%) |
Nov 19, 2019 | 17.48 | 17.48 | 17.19 | 17.34 | 6,869 | -0.36(-2.05%) |
Nov 18, 2019 | 18.41 | 18.41 | 17.70 | 17.70 | 10,200 | -0.82(-4.42%) |
Nov 15, 2019 | 18.19 | 18.60 | 18.19 | 18.52 | 19,966 | +1.19(+6.88%) |
Nov 14, 2019 | 17.48 | 17.67 | 17.23 | 17.33 | 15,715 | -0.17(-0.95%) |
Nov 13, 2019 | 17.46 | 17.54 | 17.11 | 17.49 | 22,682 | -0.58(-3.19%) |
Nov 12, 2019 | 18.12 | 18.40 | 17.97 | 18.07 | 54,452 | -1.13(-5.90%) |
Nov 11, 2019 | 19.21 | 19.26 | 19.02 | 19.20 | 3,628 | +0.17(+0.87%) |
Nov 08, 2019 | 19.53 | 19.81 | 18.88 | 19.03 | 94,302 | -1.56(-7.56%) |
Nov 07, 2019 | 20.31 | 20.87 | 20.17 | 20.59 | 14,530 | +0.45(+2.25%) |
Nov 06, 2019 | 20.03 | 20.54 | 19.69 | 20.14 | 7,452 | -0.92(-4.39%) |
Nov 05, 2019 | 21.07 | 21.24 | 20.84 | 21.06 | 15,594 | +0.07(+0.36%) |
Nov 04, 2019 | 21.34 | 21.58 | 20.96 | 20.99 | 11,360 | +0.04(+0.19%) |
Nov 01, 2019 | 20.84 | 21.29 | 20.84 | 20.95 | 60,308 | +1.06(+5.35%) |
Oct 31, 2019 | 20.37 | 20.37 | 19.46 | 19.88 | 21,209 | -0.90(-4.31%) |
Oct 30, 2019 | 19.85 | 20.78 | 19.61 | 20.78 | 17,136 | +0.15(+0.75%) |
Oct 29, 2019 | 21.21 | 21.21 | 20.63 | 20.63 | 30,176 | -0.56(-2.63%) |
Oct 28, 2019 | 20.91 | 21.35 | 20.91 | 21.18 | 28,367 | +0.55(+2.65%) |
Oct 25, 2019 | 20.37 | 20.90 | 20.37 | 20.64 | 12,901 | +0.42(+2.08%) |
Oct 24, 2019 | 20.46 | 20.74 | 20.06 | 20.22 | 19,218 | -0.06(-0.29%) |
Oct 23, 2019 | 19.48 | 20.30 | 19.48 | 20.28 | 20,743 | +0.78(+4.01%) |
Oct 22, 2019 | 18.70 | 19.75 | 18.70 | 19.49 | 398,904 | +0.90(+4.83%) |
Oct 21, 2019 | 18.04 | 18.60 | 17.90 | 18.60 | 78,426 | +0.30(+1.62%) |
Oct 18, 2019 | 18.48 | 18.61 | 18.28 | 18.30 | 12,082 | +0.30(+1.69%) |
Oct 17, 2019 | 18.61 | 18.74 | 17.99 | 17.99 | 10,998 | -0.30(-1.62%) |
Oct 16, 2019 | 17.53 | 18.29 | 17.53 | 18.29 | 116,324 | +0.44(+2.44%) |
Oct 15, 2019 | 17.99 | 18.21 | 17.86 | 17.86 | 5,063 | -0.24(-1.33%) |
Oct 14, 2019 | 18.12 | 18.13 | 17.92 | 18.10 | 21,685 | -0.09(-0.48%) |
Oct 11, 2019 | 17.61 | 18.41 | 17.61 | 18.19 | 114,576 | +1.20(+7.07%) |
Oct 10, 2019 | 16.53 | 17.34 | 16.53 | 16.98 | 37,998 | +0.37(+2.22%) |
Oct 09, 2019 | 16.65 | 16.79 | 16.28 | 16.62 | 26,771 | +0.48(+2.98%) |
Oct 08, 2019 | 16.45 | 16.81 | 16.13 | 16.13 | 8,846 | -0.49(-2.93%) |
Oct 07, 2019 | 17.28 | 17.30 | 16.60 | 16.62 | 5,673 | -1.17(-6.59%) |
Oct 04, 2019 | 17.09 | 17.79 | 16.98 | 17.79 | 18,635 | +1.24(+7.49%) |
Oct 03, 2019 | 16.20 | 16.65 | 15.92 | 16.55 | 7,434 | +0.56(+3.51%) |
Oct 02, 2019 | 16.60 | 16.60 | 15.87 | 15.99 | 52,420 | -1.05(-6.16%) |
Oct 01, 2019 | 17.34 | 17.34 | 17.01 | 17.04 | 7,740 | -0.54(-3.05%) |
Sep 30, 2019 | 17.77 | 17.84 | 17.54 | 17.58 | 3,571 | -0.32(-1.77%) |
Sep 27, 2019 | 18.09 | 18.28 | 17.65 | 17.90 | 15,870 | -0.04(-0.25%) |
Sep 26, 2019 | 17.75 | 17.94 | 17.70 | 17.94 | 1,189 | +0.22(+1.24%) |
Sep 25, 2019 | 16.96 | 17.72 | 16.76 | 17.72 | 9,305 | +0.37(+2.11%) |
Sep 24, 2019 | 17.81 | 17.81 | 17.22 | 17.36 | 30,846 | -0.51(-2.86%) |
Sep 23, 2019 | 17.85 | 17.92 | 17.85 | 17.87 | 4,504 | -0.28(-1.56%) |
Sep 20, 2019 | 17.93 | 18.22 | 17.71 | 18.15 | 25,855 | +0.20(+1.14%) |
Sep 19, 2019 | 19.01 | 19.01 | 17.93 | 17.94 | 19,322 | -0.70(-3.76%) |
Sep 18, 2019 | 19.15 | 19.15 | 18.55 | 18.64 | 8,500 | -0.50(-2.60%) |
Sep 17, 2019 | 18.22 | 19.14 | 18.03 | 19.14 | 13,120 | +0.68(+3.69%) |
Sep 16, 2019 | 18.60 | 18.65 | 18.38 | 18.46 | 6,334 | -0.02(-0.12%) |
Sep 13, 2019 | 19.10 | 19.35 | 18.44 | 18.48 | 25,752 | -0.48(-2.51%) |
Sep 12, 2019 | 19.20 | 19.20 | 18.65 | 18.96 | 23,870 | +0.47(+2.53%) |
Sep 11, 2019 | 18.61 | 18.73 | 18.39 | 18.49 | 109,414 | +0.43(+2.36%) |
Sep 10, 2019 | 17.81 | 18.44 | 17.60 | 18.06 | 12,937 | -0.07(-0.36%) |
Sep 09, 2019 | 18.18 | 18.71 | 18.02 | 18.13 | 30,261 | +0.21(+1.20%) |
Sep 06, 2019 | 17.78 | 18.18 | 17.67 | 17.91 | 27,291 | +0.76(+4.44%) |
Sep 05, 2019 | 17.23 | 17.74 | 17.14 | 17.15 | 35,983 | +0.65(+3.95%) |
Sep 04, 2019 | 15.99 | 16.50 | 15.99 | 16.50 | 17,621 | +1.29(+8.47%) |
Sep 03, 2019 | 15.78 | 15.78 | 15.04 | 15.21 | 10,505 | -0.98(-6.03%) |
Aug 30, 2019 | 15.91 | 16.25 | 15.80 | 16.19 | 48,530 | +0.72(+4.67%) |
Aug 29, 2019 | 14.90 | 15.57 | 14.88 | 15.47 | 6,467 | +0.84(+5.76%) |
Aug 28, 2019 | 14.33 | 14.81 | 14.33 | 14.63 | 6,474 | +0.21(+1.46%) |
Aug 27, 2019 | 14.41 | 14.85 | 14.12 | 14.41 | 13,816 | +0.29(+2.07%) |
Aug 26, 2019 | 14.82 | 14.82 | 13.91 | 14.12 | 18,315 | -0.41(-2.82%) |
Aug 23, 2019 | 15.71 | 15.71 | 14.42 | 14.53 | 37,141 | -1.36(-8.57%) |
Aug 22, 2019 | 16.57 | 16.70 | 15.88 | 15.89 | 12,861 | -0.84(-4.99%) |
Aug 21, 2019 | 16.28 | 16.75 | 16.14 | 16.73 | 17,503 | +0.96(+6.09%) |
Aug 20, 2019 | 15.60 | 16.13 | 15.25 | 15.77 | 50,755 | +0.12(+0.74%) |
Aug 19, 2019 | 16.90 | 16.90 | 15.59 | 15.65 | 32,913 | -0.64(-3.94%) |
Aug 16, 2019 | 16.37 | 16.65 | 16.23 | 16.30 | 25,855 | +0.30(+1.89%) |
Aug 15, 2019 | 16.23 | 16.23 | 15.36 | 15.99 | 29,710 | -0.07(-0.43%) |
Aug 14, 2019 | 17.18 | 17.18 | 16.05 | 16.06 | 21,397 | -2.34(-12.71%) |
Aug 13, 2019 | 17.39 | 18.75 | 17.25 | 18.40 | 14,482 | +0.97(+5.59%) |
Aug 12, 2019 | 17.55 | 17.83 | 17.26 | 17.43 | 24,201 | -1.91(-9.88%) |
Aug 09, 2019 | 19.66 | 19.80 | 19.03 | 19.34 | 4,411 | -0.56(-2.79%) |
Aug 08, 2019 | 19.31 | 19.89 | 19.29 | 19.89 | 14,583 | +1.17(+6.27%) |
Aug 07, 2019 | 17.40 | 18.72 | 17.06 | 18.72 | 17,458 | +0.56(+3.09%) |
Aug 06, 2019 | 18.12 | 18.19 | 17.55 | 18.16 | 24,771 | +0.88(+5.08%) |
Aug 05, 2019 | 17.91 | 18.12 | 17.06 | 17.28 | 16,699 | -2.29(-11.68%) |
Aug 02, 2019 | 19.49 | 19.62 | 19.21 | 19.57 | 26,778 | -0.60(-2.97%) |
Aug 01, 2019 | 21.09 | 21.64 | 20.02 | 20.17 | 11,541 | -0.89(-4.22%) |
Jul 31, 2019 | 21.79 | 22.04 | 20.90 | 21.05 | 12,154 | -0.97(-4.42%) |
Jul 30, 2019 | 22.27 | 22.42 | 22.03 | 22.03 | 3,438 | -0.74(-3.27%) |
Jul 29, 2019 | 22.37 | 22.78 | 22.11 | 22.77 | 2,813 | +0.14(+0.64%) |
Jul 26, 2019 | 22.59 | 22.74 | 22.48 | 22.63 | 1,128 | +0.15(+0.65%) |
Jul 25, 2019 | 23.03 | 23.03 | 22.48 | 22.48 | 26,251 | -1.18(-5.01%) |
Jul 24, 2019 | 23.65 | 23.94 | 23.60 | 23.67 | 2,253 | +0.22(+0.94%) |
Jul 23, 2019 | 24.26 | 24.28 | 23.38 | 23.44 | 6,963 | -0.58(-2.41%) |
Jul 22, 2019 | 23.99 | 24.34 | 23.92 | 24.02 | 1,442 | +0.07(+0.28%) |
Jul 19, 2019 | 24.56 | 24.56 | 23.85 | 23.96 | 14,979 | -0.74(-3.00%) |
Jul 18, 2019 | 24.25 | 24.85 | 24.25 | 24.70 | 4,412 | +0.42(+1.72%) |
Jul 17, 2019 | 24.54 | 24.71 | 24.28 | 24.28 | 8,921 | -0.09(-0.38%) |
Jul 16, 2019 | 24.64 | 24.78 | 24.27 | 24.37 | 9,087 | -0.30(-1.20%) |
Jul 15, 2019 | 25.00 | 25.19 | 24.67 | 24.67 | 5,455 | -0.33(-1.33%) |
Jul 12, 2019 | 25.18 | 25.46 | 24.85 | 25.00 | 2,462 | -0.38(-1.50%) |
Jul 11, 2019 | 25.35 | 25.45 | 24.85 | 25.38 | 4,457 | +0.07(+0.27%) |
Jul 10, 2019 | 25.29 | 25.83 | 25.23 | 25.31 | 24,873 | +0.84(+3.43%) |
Jul 09, 2019 | 24.56 | 24.87 | 24.32 | 24.47 | 5,593 | -0.16(-0.64%) |
Jul 08, 2019 | 24.57 | 24.88 | 24.37 | 24.63 | 34,167 | +0.35(+1.45%) |
Jul 05, 2019 | 23.60 | 24.33 | 23.56 | 24.28 | 17,237 | +1.24(+5.38%) |
Jul 03, 2019 | 22.79 | 23.29 | 22.79 | 23.04 | 5,232 | +0.55(+2.46%) |
Jul 02, 2019 | 22.51 | 23.30 | 22.49 | 22.49 | 3,768 | -0.67(-2.90%) |
Jul 01, 2019 | 23.92 | 24.03 | 23.06 | 23.16 | 10,447 | +0.51(+2.24%) |
Jun 28, 2019 | 23.25 | 23.25 | 22.59 | 22.65 | 6,669 | -0.17(-0.73%) |
Jun 27, 2019 | 22.81 | 22.88 | 22.16 | 22.82 | 9,593 | -0.40(-1.72%) |
Jun 26, 2019 | 23.31 | 23.44 | 22.87 | 23.22 | 29,591 | +0.47(+2.06%) |
Jun 25, 2019 | 23.70 | 23.73 | 22.75 | 22.75 | 12,192 | -1.21(-5.05%) |
Jun 24, 2019 | 23.58 | 24.06 | 23.58 | 23.96 | 32,087 | +0.27(+1.15%) |
Jun 21, 2019 | 23.32 | 23.97 | 23.32 | 23.69 | 31,895 | +0.12(+0.49%) |
Jun 20, 2019 | 23.37 | 24.06 | 23.37 | 23.57 | 100,603 | +1.20(+5.34%) |
Jun 19, 2019 | 21.82 | 22.49 | 21.30 | 22.37 | 7,832 | +0.60(+2.77%) |
Jun 18, 2019 | 21.21 | 21.95 | 21.21 | 21.77 | 13,193 | +1.35(+6.64%) |
Jun 17, 2019 | 20.62 | 21.01 | 20.42 | 20.42 | 3,808 | -0.24(-1.18%) |
Jun 14, 2019 | 21.31 | 21.31 | 20.37 | 20.66 | 29,117 | -1.10(-5.06%) |
Jun 13, 2019 | 21.90 | 22.22 | 21.55 | 21.76 | 6,296 | +0.31(+1.45%) |
Jun 12, 2019 | 22.08 | 22.44 | 21.45 | 21.45 | 18,426 | -0.68(-3.07%) |
Jun 11, 2019 | 21.43 | 22.16 | 21.43 | 22.13 | 336,075 | +1.19(+5.66%) |
Jun 10, 2019 | 20.81 | 21.08 | 20.62 | 20.95 | 11,948 | +0.08(+0.37%) |
Jun 07, 2019 | 20.55 | 21.15 | 20.55 | 20.87 | 26,853 | +0.39(+1.90%) |
Jun 06, 2019 | 20.11 | 20.69 | 19.87 | 20.48 | 20,187 | +0.63(+3.18%) |
Jun 05, 2019 | 20.78 | 20.80 | 19.59 | 19.85 | 21,727 | -1.01(-4.85%) |
Jun 04, 2019 | 20.37 | 20.86 | 20.33 | 20.86 | 36,955 | +0.90(+4.53%) |