Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.120 | 3.130 | 3.000 | 3.060 | 1,118,000 | -0.13(-4.08%) |
May 28, 2020 | 3.350 | 3.370 | 3.100 | 3.190 | 1,148,374 | -0.14(-4.20%) |
May 27, 2020 | 3.410 | 3.440 | 3.050 | 3.330 | 1,801,610 | +0.14(+4.39%) |
May 26, 2020 | 3.270 | 3.300 | 3.100 | 3.190 | 2,212,106 | +0.28(+9.62%) |
May 22, 2020 | 2.830 | 2.915 | 2.770 | 2.910 | 583,400 | +0.04(+1.39%) |
May 21, 2020 | 2.930 | 2.960 | 2.750 | 2.870 | 1,026,665 | -0.02(-0.69%) |
May 20, 2020 | 2.850 | 2.930 | 2.820 | 2.890 | 733,191 | +0.13(+4.71%) |
May 19, 2020 | 2.710 | 2.860 | 2.640 | 2.760 | 762,392 | +0.03(+1.10%) |
May 18, 2020 | 2.600 | 2.730 | 2.500 | 2.730 | 1,150,010 | +0.35(+14.71%) |
May 15, 2020 | 2.410 | 2.490 | 2.350 | 2.380 | 444,900 | -0.07(-2.86%) |
May 14, 2020 | 2.160 | 2.460 | 2.060 | 2.450 | 1,305,123 | +0.15(+6.52%) |
May 13, 2020 | 2.550 | 2.550 | 2.030 | 2.300 | 2,455,339 | -0.30(-11.54%) |
May 12, 2020 | 2.750 | 2.780 | 2.570 | 2.600 | 1,283,353 | -0.15(-5.45%) |
May 11, 2020 | 2.800 | 2.810 | 2.700 | 2.750 | 992,193 | -0.14(-4.84%) |
May 08, 2020 | 2.770 | 2.920 | 2.760 | 2.890 | 904,600 | +0.12(+4.33%) |
May 07, 2020 | 2.800 | 2.890 | 2.710 | 2.770 | 959,877 | +0.01(+0.36%) |
May 06, 2020 | 2.880 | 2.960 | 2.710 | 2.760 | 1,075,880 | -0.06(-2.13%) |
May 05, 2020 | 2.880 | 3.050 | 2.800 | 2.820 | 1,400,443 | +0.03(+1.08%) |
May 04, 2020 | 2.780 | 2.860 | 2.660 | 2.790 | 1,081,635 | -0.02(-0.73%) |
May 01, 2020 | 2.860 | 2.950 | 2.750 | 2.810 | 1,677,400 | -0.26(-8.46%) |
Apr 30, 2020 | 3.290 | 3.300 | 2.950 | 3.070 | 2,769,327 | -0.14(-4.36%) |
Apr 29, 2020 | 2.970 | 3.419 | 2.880 | 3.210 | 3,555,852 | +0.48(+17.60%) |
Apr 28, 2020 | 2.620 | 2.800 | 2.530 | 2.730 | 1,701,509 | +0.21(+8.32%) |
Apr 27, 2020 | 2.680 | 2.700 | 2.490 | 2.520 | 2,404,602 | -0.14(-5.26%) |
Apr 24, 2020 | 2.710 | 2.740 | 2.530 | 2.660 | 1,494,700 | -0.05(-1.85%) |
Apr 23, 2020 | 2.750 | 2.820 | 2.670 | 2.710 | 1,256,736 | -0.01(-0.37%) |
Apr 22, 2020 | 2.830 | 2.890 | 2.620 | 2.720 | 1,943,070 | -0.01(-0.37%) |
Apr 21, 2020 | 2.630 | 2.800 | 2.600 | 2.730 | 1,199,342 | +0.03(+1.11%) |
Apr 20, 2020 | 2.700 | 2.950 | 2.610 | 2.700 | 1,368,194 | -0.17(-5.92%) |
Apr 17, 2020 | 2.840 | 2.930 | 2.610 | 2.870 | 1,855,100 | +0.44(+18.11%) |
Apr 16, 2020 | 2.580 | 2.650 | 2.320 | 2.430 | 950,566 | -0.09(-3.57%) |
Apr 15, 2020 | 2.270 | 2.670 | 2.270 | 2.520 | 1,472,096 | -0.31(-11.11%) |
Apr 14, 2020 | 3.260 | 3.260 | 2.700 | 2.835 | 1,911,299 | -0.17(-5.50%) |
Apr 13, 2020 | 3.400 | 3.400 | 2.750 | 3.000 | 1,867,710 | -0.17(-5.36%) |
Apr 09, 2020 | 3.200 | 3.650 | 2.750 | 3.170 | 4,185,800 | +0.27(+9.31%) |
Apr 08, 2020 | 2.600 | 2.960 | 2.420 | 2.900 | 2,728,963 | +0.69(+31.22%) |
Apr 07, 2020 | 2.750 | 2.770 | 2.030 | 2.210 | 3,717,154 | +0.34(+18.18%) |
Apr 06, 2020 | 1.980 | 2.000 | 1.642 | 1.870 | 2,569,876 | +0.45(+31.69%) |
Apr 03, 2020 | 2.000 | 2.120 | 1.250 | 1.420 | 1,648,500 | -0.48(-25.26%) |
Apr 02, 2020 | 2.200 | 2.340 | 1.800 | 1.900 | 1,184,097 | -0.16(-7.77%) |
Apr 01, 2020 | 2.500 | 2.600 | 2.050 | 2.060 | 681,722 | -0.70(-25.36%) |
Mar 31, 2020 | 3.000 | 3.200 | 2.560 | 2.760 | 805,779 | -0.20(-6.76%) |
Mar 30, 2020 | 3.370 | 3.480 | 2.640 | 2.960 | 723,738 | -0.61(-17.09%) |
Mar 27, 2020 | 3.900 | 3.990 | 3.500 | 3.570 | 985,200 | -0.32(-8.23%) |
Mar 26, 2020 | 3.050 | 4.909 | 3.030 | 3.890 | 2,344,782 | +1.10(+39.43%) |
Mar 25, 2020 | 2.360 | 3.220 | 2.200 | 2.790 | 1,835,272 | +0.76(+37.44%) |
Mar 24, 2020 | 3.200 | 3.430 | 1.750 | 2.030 | 1,163,519 | -0.69(-25.37%) |
Mar 23, 2020 | 3.790 | 3.790 | 2.250 | 2.720 | 1,129,348 | -1.49(-35.39%) |
Mar 20, 2020 | 2.690 | 4.310 | 2.570 | 4.210 | 1,486,600 | +1.76(+72.15%) |
Mar 19, 2020 | 1.680 | 2.550 | 0.8500 | 2.446 | 1,314,330 | +0.80(+48.21%) |
Mar 18, 2020 | 5.130 | 5.490 | 0.5200 | 1.650 | 2,508,566 | -4.76(-74.26%) |
Mar 17, 2020 | 8.500 | 8.600 | 5.004 | 6.410 | 806,129 | -2.30(-26.41%) |
Mar 16, 2020 | 9.500 | 11.19 | 8.700 | 8.710 | 654,055 | -3.00(-25.62%) |
Mar 13, 2020 | 12.00 | 13.43 | 10.01 | 11.71 | 518,900 | +1.32(+12.67%) |
Mar 12, 2020 | 14.00 | 14.29 | 10.01 | 10.39 | 627,353 | -6.41(-38.14%) |
Mar 11, 2020 | 18.50 | 19.19 | 16.57 | 16.80 | 283,595 | -2.23(-11.72%) |
Mar 10, 2020 | 20.63 | 21.06 | 18.10 | 19.03 | 232,320 | +0.28(+1.49%) |
Mar 09, 2020 | 20.00 | 20.68 | 18.75 | 18.75 | 296,349 | -3.62(-16.17%) |
Mar 06, 2020 | 22.60 | 22.69 | 20.93 | 22.37 | 152,100 | -0.73(-3.18%) |
Mar 05, 2020 | 24.10 | 24.10 | 23.04 | 23.10 | 90,867 | -1.29(-5.29%) |
Mar 04, 2020 | 24.02 | 24.52 | 23.84 | 24.39 | 90,541 | +0.86(+3.65%) |
Mar 03, 2020 | 24.73 | 25.86 | 23.00 | 23.53 | 179,607 | -0.87(-3.57%) |
Mar 02, 2020 | 21.98 | 24.40 | 21.98 | 24.40 | 344,389 | +2.52(+11.52%) |
Feb 28, 2020 | 22.20 | 22.50 | 20.45 | 21.88 | 227,300 | -1.21(-5.24%) |
Feb 27, 2020 | 24.93 | 24.93 | 22.75 | 23.09 | 335,674 | -2.22(-8.77%) |
Feb 26, 2020 | 25.27 | 26.35 | 25.27 | 25.31 | 108,281 | -0.19(-0.75%) |
Feb 25, 2020 | 27.11 | 27.39 | 25.18 | 25.50 | 277,777 | -1.59(-5.87%) |
Feb 24, 2020 | 26.99 | 27.41 | 26.75 | 27.09 | 125,599 | -0.83(-2.96%) |
Feb 21, 2020 | 28.18 | 28.39 | 27.75 | 27.92 | 85,400 | -0.41(-1.46%) |
Feb 20, 2020 | 28.25 | 28.35 | 28.00 | 28.33 | 82,238 | +0.22(+0.78%) |
Feb 19, 2020 | 28.10 | 28.16 | 27.95 | 28.11 | 57,680 | +0.11(+0.39%) |
Feb 18, 2020 | 27.79 | 28.00 | 27.75 | 28.00 | 30,614 | +0.20(+0.72%) |
Feb 14, 2020 | 27.60 | 27.80 | 27.41 | 27.80 | 44,800 | +0.17(+0.62%) |
Feb 13, 2020 | 27.15 | 27.69 | 27.15 | 27.63 | 77,340 | +0.48(+1.78%) |
Feb 12, 2020 | 26.87 | 27.39 | 26.87 | 27.15 | 38,162 | +0.30(+1.11%) |
Feb 11, 2020 | 26.85 | 27.10 | 26.85 | 26.85 | 49,690 | +0.05(+0.19%) |
Feb 10, 2020 | 26.99 | 27.30 | 26.74 | 26.80 | 33,460 | -0.17(-0.63%) |
Feb 07, 2020 | 27.48 | 27.48 | 26.89 | 26.97 | 295,900 | -0.32(-1.17%) |
Feb 06, 2020 | 26.97 | 27.38 | 26.97 | 27.29 | 89,572 | +0.40(+1.49%) |
Feb 05, 2020 | 26.68 | 26.91 | 26.50 | 26.89 | 26,012 | +0.42(+1.58%) |
Feb 04, 2020 | 26.45 | 26.59 | 26.20 | 26.47 | 41,647 | +0.27(+1.03%) |
Feb 03, 2020 | 25.85 | 26.43 | 25.75 | 26.20 | 69,465 | +0.35(+1.35%) |
Jan 31, 2020 | 26.10 | 26.39 | 25.85 | 25.85 | 131,200 | -0.38(-1.44%) |
Jan 30, 2020 | 26.09 | 26.30 | 26.09 | 26.23 | 40,749 | +0.04(+0.15%) |
Jan 29, 2020 | 25.99 | 26.26 | 25.91 | 26.19 | 43,726 | +0.20(+0.77%) |
Jan 28, 2020 | 25.56 | 26.03 | 25.53 | 25.99 | 58,243 | +0.51(+2.00%) |
Jan 27, 2020 | 25.50 | 25.52 | 25.25 | 25.48 | 82,205 | -0.23(-0.89%) |
Jan 24, 2020 | 25.97 | 26.05 | 25.56 | 25.71 | 85,700 | -0.25(-0.96%) |
Jan 23, 2020 | 26.00 | 26.00 | 25.81 | 25.96 | 46,538 | +0.02(+0.08%) |
Jan 22, 2020 | 25.87 | 26.00 | 25.85 | 25.94 | 33,810 | +0.12(+0.46%) |
Jan 21, 2020 | 25.56 | 25.91 | 25.56 | 25.82 | 45,020 | +0.26(+1.02%) |
Jan 17, 2020 | 25.62 | 25.64 | 25.50 | 25.56 | 36,500 | +0.05(+0.20%) |
Jan 16, 2020 | 25.36 | 25.59 | 25.36 | 25.51 | 49,924 | +0.15(+0.59%) |
Jan 15, 2020 | 25.24 | 25.59 | 25.24 | 25.36 | 75,350 | +0.12(+0.46%) |
Jan 14, 2020 | 25.20 | 25.30 | 25.13 | 25.24 | 49,646 | +0.11(+0.45%) |
Jan 13, 2020 | 25.00 | 25.19 | 24.88 | 25.13 | 140,682 | -0.81(-3.12%) |
Jan 10, 2020 | 25.69 | 26.08 | 25.66 | 25.94 | 488,800 | +0.27(+1.05%) |
Jan 09, 2020 | 25.55 | 25.79 | 25.55 | 25.67 | 101,066 | +0.16(+0.63%) |
Jan 08, 2020 | 25.57 | 25.72 | 25.50 | 25.51 | 180,829 | -0.13(-0.50%) |
Jan 07, 2020 | 25.58 | 25.68 | 25.45 | 25.64 | 71,135 | -0.04(-0.17%) |
Jan 06, 2020 | 25.29 | 25.87 | 25.24 | 25.68 | 182,081 | +0.22(+0.86%) |
Jan 03, 2020 | 25.26 | 25.70 | 25.21 | 25.46 | 65,900 | +0.15(+0.59%) |
Jan 02, 2020 | 25.58 | 25.60 | 25.09 | 25.31 | 102,672 | -0.27(-1.06%) |
Dec 31, 2019 | 25.44 | 25.72 | 25.30 | 25.58 | 79,100 | +0.17(+0.66%) |
Dec 30, 2019 | 25.97 | 25.97 | 25.30 | 25.41 | 104,902 | -0.37(-1.43%) |
Dec 27, 2019 | 25.65 | 25.83 | 25.60 | 25.78 | 74,100 | +0.13(+0.51%) |
Dec 26, 2019 | 25.59 | 25.65 | 25.38 | 25.65 | 35,487 | +0.39(+1.55%) |
Dec 24, 2019 | 25.01 | 25.36 | 25.01 | 25.26 | 41,700 | +0.25(+0.99%) |
Dec 23, 2019 | 25.15 | 25.20 | 25.00 | 25.01 | 37,479 | -0.14(-0.57%) |
Dec 20, 2019 | 24.94 | 25.23 | 24.94 | 25.15 | 26,300 | +0.21(+0.85%) |
Dec 19, 2019 | 24.82 | 25.50 | 24.82 | 24.94 | 28,107 | +0.22(+0.89%) |
Dec 18, 2019 | 24.76 | 24.89 | 24.50 | 24.72 | 62,798 | -0.09(-0.36%) |
Dec 17, 2019 | 24.40 | 24.84 | 24.30 | 24.81 | 67,126 | +0.57(+2.34%) |
Dec 16, 2019 | 24.11 | 24.40 | 24.11 | 24.24 | 50,166 | +0.13(+0.54%) |
Dec 13, 2019 | 23.96 | 24.20 | 23.96 | 24.11 | 35,400 | +0.14(+0.57%) |
Dec 12, 2019 | 23.90 | 24.10 | 23.90 | 23.97 | 45,071 | +0.06(+0.26%) |
Dec 11, 2019 | 23.86 | 24.00 | 23.85 | 23.91 | 45,477 | -0.17(-0.72%) |
Dec 10, 2019 | 24.22 | 24.22 | 24.07 | 24.08 | 43,880 | -0.15(-0.62%) |
Dec 09, 2019 | 24.01 | 24.27 | 24.01 | 24.23 | 34,924 | +0.12(+0.50%) |
Dec 06, 2019 | 23.75 | 24.19 | 23.75 | 24.11 | 71,500 | +0.19(+0.78%) |
Dec 05, 2019 | 24.00 | 24.09 | 23.78 | 23.93 | 34,085 | -0.02(-0.09%) |
Dec 04, 2019 | 24.08 | 24.08 | 23.88 | 23.95 | 37,430 | +0.10(+0.42%) |
Dec 03, 2019 | 23.93 | 23.98 | 23.60 | 23.85 | 28,916 | -0.03(-0.11%) |
Dec 02, 2019 | 23.76 | 24.10 | 23.75 | 23.88 | 50,748 | +0.12(+0.51%) |
Nov 29, 2019 | 23.59 | 23.80 | 23.59 | 23.76 | 15,100 | +0.15(+0.62%) |
Nov 27, 2019 | 23.19 | 23.63 | 23.19 | 23.61 | 20,100 | +0.17(+0.73%) |
Nov 26, 2019 | 23.50 | 23.50 | 23.12 | 23.44 | 21,315 | +0.03(+0.11%) |
Nov 25, 2019 | 23.19 | 23.46 | 23.00 | 23.41 | 42,019 | +0.26(+1.14%) |
Nov 22, 2019 | 23.34 | 23.34 | 23.00 | 23.15 | 19,600 | +0.10(+0.43%) |
Nov 21, 2019 | 23.37 | 23.37 | 23.00 | 23.05 | 35,032 | -0.22(-0.94%) |
Nov 20, 2019 | 23.35 | 23.50 | 23.18 | 23.27 | 17,148 | -0.03(-0.14%) |
Nov 19, 2019 | 23.45 | 23.49 | 23.23 | 23.30 | 32,798 | -0.00(-0.02%) |
Nov 18, 2019 | 23.11 | 23.40 | 23.02 | 23.30 | 60,312 | +0.19(+0.84%) |
Nov 15, 2019 | 23.23 | 23.23 | 22.94 | 23.11 | 33,800 | +0.14(+0.61%) |
Nov 14, 2019 | 23.32 | 23.42 | 22.89 | 22.97 | 41,325 | -0.31(-1.35%) |
Nov 13, 2019 | 23.33 | 23.66 | 23.05 | 23.28 | 49,437 | -0.32(-1.34%) |
Nov 12, 2019 | 23.67 | 23.69 | 23.53 | 23.60 | 50,320 | +0.04(+0.18%) |
Nov 11, 2019 | 23.58 | 23.87 | 23.56 | 23.56 | 47,957 | -0.17(-0.70%) |
Nov 08, 2019 | 23.50 | 23.73 | 23.28 | 23.73 | 43,200 | +0.24(+1.00%) |
Nov 07, 2019 | 23.40 | 23.58 | 23.40 | 23.49 | 47,767 | +0.14(+0.60%) |
Nov 06, 2019 | 23.40 | 23.42 | 23.00 | 23.35 | 41,701 | +0.17(+0.73%) |
Nov 05, 2019 | 23.41 | 23.41 | 23.00 | 23.18 | 58,820 | -0.12(-0.50%) |
Nov 04, 2019 | 23.50 | 23.62 | 23.29 | 23.30 | 83,762 | -0.19(-0.82%) |
Nov 01, 2019 | 23.24 | 23.67 | 23.24 | 23.49 | 57,000 | +0.25(+1.10%) |
Oct 31, 2019 | 22.96 | 23.40 | 22.94 | 23.23 | 42,812 | +0.32(+1.42%) |
Oct 30, 2019 | 23.26 | 23.26 | 22.84 | 22.91 | 48,924 | -0.16(-0.67%) |
Oct 29, 2019 | 22.84 | 23.20 | 22.82 | 23.07 | 48,446 | +0.26(+1.12%) |
Oct 28, 2019 | 22.80 | 22.91 | 22.70 | 22.81 | 44,943 | +0.10(+0.46%) |
Oct 25, 2019 | 23.10 | 23.10 | 22.65 | 22.71 | 61,000 | -0.25(-1.09%) |
Oct 24, 2019 | 23.30 | 23.30 | 22.90 | 22.96 | 66,129 | -0.34(-1.48%) |
Oct 23, 2019 | 23.20 | 23.40 | 23.16 | 23.30 | 80,561 | +0.08(+0.34%) |
Oct 22, 2019 | 23.30 | 23.36 | 22.88 | 23.22 | 54,190 | +0.04(+0.19%) |
Oct 21, 2019 | 22.87 | 23.19 | 22.85 | 23.18 | 107,669 | +0.38(+1.64%) |
Oct 18, 2019 | 22.57 | 22.87 | 22.53 | 22.80 | 97,600 | +0.26(+1.14%) |
Oct 17, 2019 | 22.45 | 22.60 | 22.31 | 22.54 | 41,132 | +0.20(+0.89%) |
Oct 16, 2019 | 22.40 | 22.40 | 22.28 | 22.34 | 16,355 | -0.11(-0.47%) |
Oct 15, 2019 | 22.25 | 22.66 | 22.20 | 22.45 | 54,139 | +0.27(+1.22%) |
Oct 14, 2019 | 22.65 | 22.65 | 22.00 | 22.18 | 29,337 | -0.25(-1.11%) |
Oct 11, 2019 | 22.29 | 22.66 | 22.28 | 22.43 | 103,200 | +0.23(+1.05%) |
Oct 10, 2019 | 21.93 | 22.52 | 21.93 | 22.20 | 38,988 | -0.53(-2.34%) |
Oct 09, 2019 | 22.65 | 22.83 | 22.45 | 22.73 | 166,132 | +0.24(+1.07%) |
Oct 08, 2019 | 22.52 | 22.84 | 22.43 | 22.49 | 100,512 | -0.26(-1.16%) |
Oct 07, 2019 | 22.63 | 22.93 | 22.63 | 22.75 | 67,412 | +0.15(+0.68%) |
Oct 04, 2019 | 22.60 | 22.60 | 22.41 | 22.60 | 39,800 | +0.28(+1.25%) |
Oct 03, 2019 | 22.53 | 22.65 | 22.05 | 22.32 | 26,696 | +0.03(+0.13%) |
Oct 02, 2019 | 22.50 | 22.50 | 21.99 | 22.29 | 25,652 | -0.22(-0.96%) |
Oct 01, 2019 | 23.03 | 23.04 | 22.35 | 22.51 | 73,445 | -0.51(-2.23%) |
Sep 30, 2019 | 22.92 | 23.08 | 22.68 | 23.02 | 22,267 | +0.16(+0.70%) |
Sep 27, 2019 | 22.76 | 23.14 | 22.75 | 22.86 | 22,300 | -0.22(-0.95%) |
Sep 26, 2019 | 23.04 | 23.08 | 22.95 | 23.08 | 16,759 | +0.12(+0.52%) |
Sep 25, 2019 | 22.92 | 23.14 | 22.67 | 22.96 | 49,857 | +0.15(+0.66%) |
Sep 24, 2019 | 23.01 | 23.23 | 22.61 | 22.81 | 63,127 | -0.20(-0.87%) |
Sep 23, 2019 | 22.88 | 23.01 | 22.75 | 23.01 | 34,799 | +0.12(+0.52%) |
Sep 20, 2019 | 22.78 | 22.89 | 22.61 | 22.89 | 31,700 | +0.28(+1.24%) |
Sep 19, 2019 | 22.50 | 22.88 | 22.22 | 22.61 | 45,805 | +0.25(+1.14%) |
Sep 18, 2019 | 22.28 | 22.50 | 22.12 | 22.36 | 40,247 | +0.21(+0.94%) |
Sep 17, 2019 | 22.11 | 22.26 | 22.00 | 22.15 | 27,841 | +0.25(+1.13%) |
Sep 16, 2019 | 22.00 | 22.38 | 21.85 | 21.90 | 20,824 | -0.15(-0.69%) |
Sep 13, 2019 | 22.10 | 22.37 | 21.98 | 22.05 | 23,900 | +0.16(+0.75%) |
Sep 12, 2019 | 22.15 | 22.19 | 21.85 | 21.89 | 23,039 | -0.21(-0.95%) |
Sep 11, 2019 | 21.97 | 22.10 | 21.81 | 22.10 | 36,427 | +0.28(+1.28%) |
Sep 10, 2019 | 21.45 | 21.90 | 21.40 | 21.82 | 37,012 | +0.39(+1.82%) |
Sep 09, 2019 | 21.15 | 21.44 | 21.00 | 21.43 | 42,682 | +0.47(+2.24%) |
Sep 06, 2019 | 20.94 | 21.11 | 20.75 | 20.96 | 31,500 | -0.02(-0.12%) |
Sep 05, 2019 | 20.62 | 21.09 | 20.62 | 20.98 | 33,350 | +0.38(+1.87%) |
Sep 04, 2019 | 20.31 | 20.88 | 20.31 | 20.60 | 23,527 | +0.40(+1.98%) |
Sep 03, 2019 | 20.45 | 20.49 | 20.07 | 20.20 | 63,435 | -0.26(-1.27%) |
Aug 30, 2019 | 20.50 | 20.56 | 20.38 | 20.46 | 35,900 | +0.10(+0.49%) |
Aug 29, 2019 | 20.42 | 20.51 | 20.05 | 20.36 | 93,950 | -0.02(-0.10%) |
Aug 28, 2019 | 20.58 | 20.61 | 20.18 | 20.38 | 72,991 | -0.26(-1.26%) |
Aug 27, 2019 | 21.37 | 21.70 | 20.60 | 20.64 | 121,216 | -0.79(-3.69%) |
Aug 26, 2019 | 21.25 | 21.67 | 21.25 | 21.43 | 36,597 | +0.28(+1.32%) |
Aug 23, 2019 | 21.82 | 21.98 | 21.15 | 21.15 | 64,200 | -0.72(-3.29%) |
Aug 22, 2019 | 21.87 | 22.02 | 21.77 | 21.87 | 54,494 | +0.01(+0.03%) |
Aug 21, 2019 | 22.12 | 22.39 | 21.86 | 21.86 | 171,428 | -0.24(-1.07%) |
Aug 20, 2019 | 22.22 | 22.35 | 22.10 | 22.10 | 40,613 | -0.30(-1.34%) |
Aug 19, 2019 | 22.16 | 22.40 | 22.05 | 22.40 | 41,069 | +0.35(+1.59%) |
Aug 16, 2019 | 21.99 | 22.18 | 21.70 | 22.05 | 55,100 | +0.55(+2.56%) |
Aug 15, 2019 | 21.55 | 21.91 | 21.45 | 21.50 | 96,128 | -0.13(-0.60%) |
Aug 14, 2019 | 22.62 | 22.62 | 21.55 | 21.63 | 139,057 | -1.18(-5.17%) |
Aug 13, 2019 | 22.86 | 23.19 | 22.78 | 22.81 | 142,100 | -0.19(-0.80%) |
Aug 12, 2019 | 23.53 | 23.53 | 22.76 | 23.00 | 44,489 | -0.64(-2.70%) |
Aug 09, 2019 | 23.80 | 23.88 | 23.20 | 23.63 | 30,600 | -0.27(-1.12%) |
Aug 08, 2019 | 23.77 | 23.90 | 23.20 | 23.90 | 42,550 | +0.65(+2.80%) |
Aug 07, 2019 | 22.80 | 23.34 | 22.40 | 23.25 | 49,084 | +0.40(+1.75%) |
Aug 06, 2019 | 23.12 | 23.12 | 22.52 | 22.85 | 49,514 | +0.45(+2.01%) |
Aug 05, 2019 | 23.23 | 23.77 | 22.07 | 22.40 | 246,993 | -0.94(-4.03%) |
Aug 02, 2019 | 23.50 | 23.58 | 23.06 | 23.34 | 55,900 | -0.07(-0.30%) |
Aug 01, 2019 | 23.99 | 23.99 | 23.38 | 23.41 | 76,213 | -0.37(-1.56%) |
Jul 31, 2019 | 23.93 | 24.07 | 23.61 | 23.78 | 54,770 | -0.09(-0.38%) |
Jul 30, 2019 | 23.74 | 23.91 | 23.65 | 23.87 | 62,859 | +0.10(+0.43%) |
Jul 29, 2019 | 23.80 | 23.95 | 23.76 | 23.77 | 29,625 | -0.00(-0.00%) |
Jul 26, 2019 | 23.35 | 23.83 | 23.35 | 23.77 | 48,000 | +0.37(+1.58%) |
Jul 25, 2019 | 23.59 | 24.00 | 23.34 | 23.40 | 91,962 | -0.31(-1.31%) |
Jul 24, 2019 | 23.90 | 23.90 | 23.59 | 23.71 | 49,198 | -0.14(-0.59%) |
Jul 23, 2019 | 23.59 | 24.09 | 23.58 | 23.85 | 83,775 | +0.25(+1.06%) |
Jul 22, 2019 | 23.40 | 23.65 | 23.40 | 23.60 | 65,189 | +0.20(+0.85%) |
Jul 19, 2019 | 23.40 | 23.46 | 23.27 | 23.40 | 28,000 | -0.00(-0.01%) |
Jul 18, 2019 | 23.30 | 23.49 | 23.21 | 23.40 | 54,330 | -0.08(-0.32%) |
Jul 17, 2019 | 23.65 | 23.65 | 23.42 | 23.48 | 61,432 | -0.10(-0.43%) |
Jul 16, 2019 | 23.57 | 23.69 | 23.43 | 23.58 | 49,501 | +0.01(+0.06%) |
Jul 15, 2019 | 23.50 | 23.77 | 23.49 | 23.57 | 32,819 | +0.02(+0.07%) |
Jul 12, 2019 | 23.49 | 23.69 | 23.30 | 23.55 | 63,200 | +0.11(+0.46%) |
Jul 11, 2019 | 23.30 | 23.72 | 23.24 | 23.44 | 207,352 | -0.84(-3.45%) |
Jul 10, 2019 | 24.46 | 24.49 | 24.20 | 24.28 | 234,569 | -0.07(-0.29%) |
Jul 09, 2019 | 24.20 | 24.35 | 24.00 | 24.35 | 106,111 | +0.16(+0.66%) |
Jul 08, 2019 | 24.28 | 24.35 | 24.11 | 24.19 | 146,156 | +0.03(+0.13%) |
Jul 05, 2019 | 24.05 | 24.25 | 23.69 | 24.16 | 90,500 | +0.34(+1.42%) |
Jul 03, 2019 | 23.70 | 24.00 | 23.52 | 23.82 | 66,500 | +0.28(+1.18%) |
Jul 02, 2019 | 23.68 | 23.80 | 23.40 | 23.54 | 64,966 | -0.06(-0.24%) |
Jul 01, 2019 | 23.77 | 24.00 | 23.50 | 23.60 | 49,442 | -0.07(-0.29%) |
Jun 28, 2019 | 23.30 | 23.92 | 23.30 | 23.67 | 51,200 | +0.38(+1.63%) |
Jun 27, 2019 | 23.27 | 23.35 | 23.10 | 23.29 | 38,921 | +0.29(+1.26%) |
Jun 26, 2019 | 23.15 | 23.29 | 23.00 | 23.00 | 36,711 | -0.12(-0.52%) |
Jun 25, 2019 | 23.28 | 23.35 | 23.11 | 23.12 | 26,330 | -0.17(-0.74%) |
Jun 24, 2019 | 23.07 | 23.39 | 23.07 | 23.29 | 36,603 | +0.16(+0.71%) |
Jun 21, 2019 | 23.16 | 23.20 | 23.02 | 23.13 | 32,400 | -0.07(-0.30%) |
Jun 20, 2019 | 23.33 | 23.46 | 23.10 | 23.20 | 38,791 | -0.11(-0.48%) |
Jun 19, 2019 | 22.89 | 23.31 | 22.86 | 23.31 | 15,719 | +0.37(+1.60%) |
Jun 18, 2019 | 23.00 | 23.16 | 22.94 | 22.95 | 29,203 | +0.08(+0.33%) |
Jun 17, 2019 | 23.17 | 23.27 | 22.80 | 22.87 | 64,278 | -0.10(-0.43%) |
Jun 14, 2019 | 22.75 | 23.00 | 22.73 | 22.97 | 39,100 | +0.27(+1.19%) |
Jun 13, 2019 | 22.64 | 22.77 | 22.63 | 22.70 | 29,846 | +0.11(+0.48%) |
Jun 12, 2019 | 22.33 | 22.76 | 22.33 | 22.59 | 26,890 | +0.14(+0.61%) |
Jun 11, 2019 | 22.62 | 22.62 | 22.35 | 22.45 | 40,764 | -0.11(-0.47%) |
Jun 10, 2019 | 22.50 | 22.64 | 22.30 | 22.56 | 37,106 | +0.16(+0.71%) |
Jun 07, 2019 | 22.93 | 22.93 | 22.30 | 22.40 | 52,300 | -0.25(-1.10%) |
Jun 06, 2019 | 22.50 | 22.74 | 22.16 | 22.65 | 52,546 | +0.11(+0.49%) |
Jun 05, 2019 | 22.85 | 23.00 | 22.48 | 22.54 | 51,401 | -0.06(-0.27%) |
Jun 04, 2019 | 22.48 | 22.70 | 22.30 | 22.60 | 53,181 | +0.33(+1.48%) |