Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.38 | 18.48 | 18.12 | 18.39 | 29,184 | +0.14(+0.78%) |
Jun 29, 2020 | 18.02 | 18.32 | 17.67 | 18.24 | 32,043 | +0.24(+1.36%) |
Jun 26, 2020 | 18.70 | 18.70 | 17.84 | 18.00 | 33,892 | -0.78(-4.16%) |
Jun 25, 2020 | 18.76 | 19.32 | 18.62 | 18.78 | 30,993 | -0.29(-1.53%) |
Jun 24, 2020 | 19.29 | 19.50 | 18.57 | 19.07 | 125,539 | -0.67(-3.38%) |
Jun 23, 2020 | 19.98 | 20.29 | 19.42 | 19.74 | 82,935 | -0.13(-0.63%) |
Jun 22, 2020 | 19.83 | 20.05 | 19.54 | 19.86 | 45,916 | -0.10(-0.48%) |
Jun 19, 2020 | 20.22 | 20.37 | 19.80 | 19.96 | 50,000 | +0.04(+0.18%) |
Jun 18, 2020 | 20.03 | 20.33 | 19.50 | 19.92 | 42,201 | -0.06(-0.30%) |
Jun 17, 2020 | 20.09 | 20.70 | 19.92 | 19.98 | 71,705 | -0.24(-1.21%) |
Jun 16, 2020 | 20.71 | 20.81 | 20.09 | 20.23 | 54,980 | -0.17(-0.82%) |
Jun 15, 2020 | 19.52 | 20.50 | 19.07 | 20.39 | 52,326 | +0.39(+1.97%) |
Jun 12, 2020 | 19.59 | 20.00 | 19.07 | 20.00 | 57,383 | +1.01(+5.34%) |
Jun 11, 2020 | 19.37 | 19.37 | 18.34 | 18.99 | 82,775 | -1.29(-6.38%) |
Jun 10, 2020 | 20.87 | 20.87 | 20.03 | 20.28 | 47,961 | -0.73(-3.49%) |
Jun 09, 2020 | 21.38 | 21.38 | 20.86 | 21.01 | 63,757 | -0.38(-1.76%) |
Jun 08, 2020 | 20.81 | 21.67 | 20.13 | 21.39 | 81,019 | +0.87(+4.24%) |
Jun 05, 2020 | 21.07 | 21.87 | 20.52 | 20.52 | 88,759 | +0.10(+0.47%) |
Jun 04, 2020 | 20.39 | 20.61 | 19.79 | 20.42 | 40,399 | +0.11(+0.53%) |
Jun 03, 2020 | 19.76 | 20.32 | 19.58 | 20.32 | 48,653 | +0.63(+3.21%) |
Jun 02, 2020 | 18.84 | 19.72 | 18.55 | 19.69 | 64,532 | +0.82(+4.33%) |
Jun 01, 2020 | 18.13 | 18.96 | 18.13 | 18.87 | 59,618 | +0.52(+2.86%) |
May 29, 2020 | 17.53 | 18.86 | 17.48 | 18.34 | 89,262 | +0.79(+4.52%) |
May 28, 2020 | 18.56 | 18.71 | 17.37 | 17.55 | 87,831 | -0.69(-3.79%) |
May 27, 2020 | 18.48 | 18.48 | 17.54 | 18.24 | 53,908 | +0.02(+0.13%) |
May 26, 2020 | 17.45 | 18.52 | 17.45 | 18.22 | 45,598 | +1.09(+6.37%) |
May 22, 2020 | 17.16 | 17.32 | 16.67 | 17.13 | 25,458 | -0.07(-0.38%) |
May 21, 2020 | 17.42 | 17.45 | 16.76 | 17.19 | 38,392 | -0.28(-1.63%) |
May 20, 2020 | 17.02 | 17.73 | 17.02 | 17.48 | 103,443 | +1.17(+7.16%) |
May 19, 2020 | 16.62 | 17.31 | 16.31 | 16.31 | 58,546 | +0.11(+0.70%) |
May 18, 2020 | 16.96 | 17.37 | 16.20 | 16.20 | 22,410 | -0.09(-0.55%) |
May 15, 2020 | 15.59 | 16.62 | 15.43 | 16.29 | 55,301 | +0.43(+2.69%) |
May 14, 2020 | 15.40 | 16.06 | 14.72 | 15.86 | 91,522 | +0.41(+2.65%) |
May 13, 2020 | 16.51 | 16.53 | 15.36 | 15.45 | 90,235 | -1.23(-7.36%) |
May 12, 2020 | 16.20 | 16.93 | 16.20 | 16.68 | 67,798 | +0.49(+3.00%) |
May 11, 2020 | 16.66 | 16.66 | 16.03 | 16.19 | 76,917 | -0.63(-3.74%) |
May 08, 2020 | 17.22 | 17.41 | 16.81 | 16.82 | 39,115 | -0.13(-0.77%) |
May 07, 2020 | 16.92 | 17.57 | 16.92 | 16.95 | 52,389 | +0.02(+0.14%) |
May 06, 2020 | 17.52 | 17.53 | 16.46 | 16.93 | 80,593 | -0.73(-4.13%) |
May 05, 2020 | 17.94 | 18.55 | 17.56 | 17.66 | 59,084 | -0.23(-1.29%) |
May 04, 2020 | 17.81 | 17.94 | 17.25 | 17.89 | 43,573 | -0.20(-1.08%) |
May 01, 2020 | 18.34 | 18.34 | 17.67 | 18.08 | 47,208 | -0.72(-3.82%) |
Apr 30, 2020 | 19.44 | 19.48 | 18.49 | 18.80 | 85,127 | -0.94(-4.75%) |
Apr 29, 2020 | 18.78 | 19.96 | 18.74 | 19.74 | 46,257 | +1.44(+7.88%) |
Apr 28, 2020 | 18.62 | 18.91 | 17.88 | 18.30 | 36,291 | +0.40(+2.22%) |
Apr 27, 2020 | 17.25 | 18.16 | 17.25 | 17.90 | 76,644 | +0.85(+5.01%) |
Apr 24, 2020 | 17.25 | 17.25 | 16.61 | 17.05 | 30,854 | +0.08(+0.45%) |
Apr 23, 2020 | 16.56 | 17.11 | 16.56 | 16.97 | 56,673 | +0.58(+3.51%) |
Apr 22, 2020 | 17.00 | 17.00 | 16.13 | 16.39 | 173,288 | -0.14(-0.83%) |
Apr 21, 2020 | 16.29 | 16.63 | 16.23 | 16.53 | 83,656 | -0.19(-1.14%) |
Apr 20, 2020 | 16.59 | 16.85 | 16.04 | 16.72 | 128,115 | +0.02(+0.11%) |
Apr 17, 2020 | 17.01 | 17.46 | 16.43 | 16.70 | 71,992 | +0.30(+1.84%) |
Apr 16, 2020 | 16.72 | 17.00 | 16.37 | 16.40 | 84,260 | -0.38(-2.28%) |
Apr 15, 2020 | 17.57 | 17.57 | 16.44 | 16.78 | 92,774 | -0.96(-5.43%) |
Apr 14, 2020 | 16.77 | 17.79 | 16.75 | 17.75 | 89,203 | +1.25(+7.55%) |
Apr 13, 2020 | 15.55 | 16.50 | 15.12 | 16.50 | 47,817 | +0.82(+5.26%) |
Apr 09, 2020 | 16.44 | 16.82 | 15.44 | 15.68 | 131,172 | -0.37(-2.33%) |
Apr 08, 2020 | 15.88 | 16.95 | 15.65 | 16.05 | 72,930 | +0.40(+2.58%) |
Apr 07, 2020 | 15.81 | 16.51 | 15.37 | 15.65 | 63,267 | +0.69(+4.60%) |
Apr 06, 2020 | 13.98 | 15.74 | 13.96 | 14.96 | 63,048 | +1.54(+11.44%) |
Apr 03, 2020 | 14.39 | 14.56 | 13.18 | 13.42 | 45,353 | -0.91(-6.37%) |
Apr 02, 2020 | 14.32 | 15.31 | 14.13 | 14.34 | 70,119 | -0.18(-1.27%) |
Apr 01, 2020 | 14.63 | 14.71 | 14.09 | 14.52 | 77,480 | -0.56(-3.74%) |
Mar 31, 2020 | 14.86 | 15.55 | 14.51 | 15.08 | 76,128 | +0.23(+1.56%) |
Mar 30, 2020 | 14.73 | 14.94 | 13.89 | 14.85 | 64,786 | -0.01(-0.04%) |
Mar 27, 2020 | 14.77 | 15.32 | 14.33 | 14.86 | 127,462 | -0.42(-2.74%) |
Mar 26, 2020 | 14.80 | 16.16 | 14.60 | 15.28 | 193,774 | +0.49(+3.31%) |
Mar 25, 2020 | 12.68 | 15.94 | 12.64 | 14.79 | 153,781 | +2.28(+18.21%) |
Mar 24, 2020 | 11.61 | 12.78 | 11.57 | 12.51 | 106,284 | +1.19(+10.53%) |
Mar 23, 2020 | 11.53 | 12.35 | 11.17 | 11.32 | 191,921 | -0.50(-4.27%) |
Mar 20, 2020 | 12.69 | 13.80 | 11.55 | 11.82 | 521,148 | -0.48(-3.91%) |
Mar 19, 2020 | 12.54 | 12.73 | 11.03 | 12.30 | 290,391 | -0.34(-2.67%) |
Mar 18, 2020 | 13.81 | 14.14 | 12.30 | 12.64 | 123,156 | -2.14(-14.45%) |
Mar 17, 2020 | 14.80 | 15.43 | 13.97 | 14.77 | 155,044 | +0.08(+0.52%) |
Mar 16, 2020 | 16.54 | 16.54 | 14.60 | 14.70 | 139,155 | -2.44(-14.23%) |
Mar 13, 2020 | 15.87 | 17.49 | 15.83 | 17.14 | 161,689 | +1.86(+12.19%) |
Mar 12, 2020 | 18.11 | 18.91 | 15.18 | 15.27 | 178,060 | -4.23(-21.71%) |
Mar 11, 2020 | 19.99 | 20.11 | 19.37 | 19.51 | 127,093 | -0.79(-3.89%) |
Mar 10, 2020 | 19.45 | 20.37 | 19.25 | 20.30 | 74,147 | +1.37(+7.24%) |
Mar 09, 2020 | 22.19 | 22.19 | 18.90 | 18.93 | 138,735 | -3.85(-16.90%) |
Mar 06, 2020 | 22.83 | 22.91 | 22.34 | 22.78 | 59,010 | -0.35(-1.51%) |
Mar 05, 2020 | 23.68 | 23.72 | 22.95 | 23.13 | 29,822 | -1.00(-4.15%) |
Mar 04, 2020 | 24.40 | 24.40 | 23.65 | 24.13 | 49,078 | +0.21(+0.87%) |
Mar 03, 2020 | 24.17 | 24.33 | 23.46 | 23.92 | 44,849 | -0.09(-0.40%) |
Mar 02, 2020 | 23.19 | 24.24 | 22.53 | 24.02 | 178,060 | +1.09(+4.73%) |
Feb 28, 2020 | 23.49 | 23.67 | 22.41 | 22.93 | 99,306 | -1.01(-4.24%) |
Feb 27, 2020 | 24.82 | 25.17 | 23.77 | 23.94 | 51,887 | -1.07(-4.28%) |
Feb 26, 2020 | 25.35 | 25.65 | 24.94 | 25.01 | 48,160 | -0.33(-1.31%) |
Feb 25, 2020 | 26.22 | 26.22 | 24.95 | 25.34 | 74,569 | -0.62(-2.38%) |
Feb 24, 2020 | 26.59 | 26.60 | 25.82 | 25.96 | 61,721 | -1.22(-4.49%) |
Feb 21, 2020 | 27.35 | 27.35 | 26.84 | 27.18 | 27,069 | -0.08(-0.28%) |
Feb 20, 2020 | 27.60 | 27.71 | 27.03 | 27.26 | 51,306 | -0.36(-1.31%) |
Feb 19, 2020 | 27.25 | 27.62 | 27.11 | 27.62 | 59,574 | +0.46(+1.70%) |
Feb 18, 2020 | 26.89 | 27.21 | 26.79 | 27.16 | 47,130 | +0.15(+0.55%) |
Feb 14, 2020 | 26.46 | 27.08 | 26.26 | 27.01 | 37,052 | +0.69(+2.60%) |
Feb 13, 2020 | 26.01 | 26.38 | 26.01 | 26.33 | 19,843 | +0.14(+0.54%) |
Feb 12, 2020 | 26.37 | 26.37 | 26.07 | 26.18 | 42,300 | -0.04(-0.16%) |
Feb 11, 2020 | 26.18 | 26.31 | 26.12 | 26.23 | 44,110 | +0.20(+0.75%) |
Feb 10, 2020 | 25.89 | 26.16 | 25.89 | 26.03 | 35,810 | +0.04(+0.16%) |
Feb 07, 2020 | 26.33 | 26.60 | 25.85 | 25.99 | 37,559 | -0.34(-1.30%) |
Feb 06, 2020 | 25.71 | 26.57 | 25.56 | 26.33 | 128,208 | +0.87(+3.41%) |
Feb 05, 2020 | 25.27 | 25.73 | 25.25 | 25.46 | 33,187 | +0.19(+0.75%) |
Feb 04, 2020 | 25.15 | 25.42 | 25.00 | 25.27 | 39,782 | +0.38(+1.54%) |
Feb 03, 2020 | 24.95 | 25.17 | 24.87 | 24.89 | 23,608 | +0.04(+0.14%) |
Jan 31, 2020 | 24.91 | 24.95 | 24.84 | 24.85 | 22,501 | -0.17(-0.68%) |
Jan 30, 2020 | 24.93 | 25.03 | 24.70 | 25.03 | 20,706 | -0.03(-0.12%) |
Jan 29, 2020 | 25.46 | 25.67 | 25.01 | 25.06 | 39,204 | -0.28(-1.10%) |
Jan 28, 2020 | 25.28 | 25.69 | 25.19 | 25.33 | 53,314 | +0.24(+0.94%) |
Jan 27, 2020 | 25.27 | 25.27 | 24.85 | 25.10 | 60,403 | -0.39(-1.53%) |
Jan 24, 2020 | 25.61 | 25.71 | 25.36 | 25.49 | 35,190 | -0.09(-0.37%) |
Jan 23, 2020 | 25.59 | 25.64 | 25.36 | 25.58 | 35,163 | -0.06(-0.23%) |
Jan 22, 2020 | 25.79 | 25.90 | 25.52 | 25.64 | 33,867 | -0.06(-0.23%) |
Jan 21, 2020 | 25.60 | 26.04 | 25.60 | 25.70 | 85,649 | +0.47(+1.85%) |
Jan 17, 2020 | 24.74 | 25.26 | 24.60 | 25.23 | 56,677 | +0.50(+2.01%) |
Jan 16, 2020 | 24.50 | 24.83 | 24.48 | 24.74 | 26,780 | +0.33(+1.36%) |
Jan 15, 2020 | 24.17 | 24.42 | 24.01 | 24.40 | 53,194 | +0.21(+0.88%) |
Jan 14, 2020 | 24.31 | 24.48 | 24.09 | 24.19 | 36,898 | -0.14(-0.58%) |
Jan 13, 2020 | 24.17 | 24.65 | 24.16 | 24.33 | 94,924 | +0.17(+0.68%) |
Jan 10, 2020 | 23.98 | 24.40 | 23.98 | 24.17 | 29,946 | +0.11(+0.47%) |
Jan 09, 2020 | 24.16 | 24.16 | 23.89 | 24.06 | 44,438 | +0.01(+0.02%) |
Jan 08, 2020 | 24.35 | 24.38 | 24.03 | 24.05 | 32,983 | -0.27(-1.12%) |
Jan 07, 2020 | 24.38 | 24.38 | 24.22 | 24.32 | 26,897 | -0.11(-0.44%) |
Jan 06, 2020 | 24.71 | 24.71 | 24.35 | 24.43 | 35,879 | -0.46(-1.83%) |
Jan 03, 2020 | 24.85 | 25.01 | 24.71 | 24.88 | 50,756 | -0.01(-0.05%) |
Jan 02, 2020 | 24.65 | 25.11 | 24.55 | 24.90 | 68,108 | +0.50(+2.03%) |
Dec 31, 2019 | 24.64 | 24.87 | 24.40 | 24.40 | 16,580 | -0.19(-0.77%) |
Dec 30, 2019 | 25.04 | 25.04 | 24.56 | 24.59 | 45,489 | -0.38(-1.52%) |
Dec 27, 2019 | 25.20 | 25.25 | 24.88 | 24.97 | 84,424 | -0.17(-0.68%) |
Dec 26, 2019 | 24.95 | 25.14 | 24.95 | 25.14 | 17,157 | +0.20(+0.81%) |
Dec 24, 2019 | 25.16 | 25.16 | 24.83 | 24.94 | 16,241 | -0.11(-0.42%) |
Dec 23, 2019 | 24.54 | 25.04 | 24.48 | 25.04 | 96,313 | +0.50(+2.05%) |
Dec 20, 2019 | 24.43 | 24.57 | 24.36 | 24.54 | 79,010 | -0.01(-0.02%) |
Dec 19, 2019 | 24.50 | 24.60 | 24.41 | 24.55 | 35,620 | -0.06(-0.24%) |
Dec 18, 2019 | 24.13 | 24.61 | 23.90 | 24.61 | 31,382 | +0.44(+1.83%) |
Dec 17, 2019 | 24.40 | 24.67 | 23.98 | 24.16 | 42,474 | -0.27(-1.11%) |
Dec 16, 2019 | 24.23 | 24.46 | 24.19 | 24.43 | 39,848 | +0.41(+1.72%) |
Dec 13, 2019 | 23.75 | 24.09 | 23.57 | 24.02 | 28,761 | +0.17(+0.72%) |
Dec 12, 2019 | 23.97 | 24.39 | 23.67 | 23.85 | 54,408 | -0.20(-0.81%) |
Dec 11, 2019 | 24.09 | 24.25 | 23.93 | 24.04 | 26,965 | -0.13(-0.54%) |
Dec 10, 2019 | 24.64 | 24.68 | 23.95 | 24.17 | 42,393 | -0.36(-1.47%) |
Dec 09, 2019 | 24.54 | 24.68 | 24.44 | 24.53 | 32,360 | -0.04(-0.17%) |
Dec 06, 2019 | 25.04 | 25.04 | 24.32 | 24.58 | 63,614 | -0.37(-1.49%) |
Dec 05, 2019 | 24.74 | 24.95 | 24.66 | 24.95 | 55,605 | +0.25(+1.01%) |
Dec 04, 2019 | 24.60 | 24.75 | 24.56 | 24.70 | 52,118 | +0.20(+0.82%) |
Dec 03, 2019 | 24.46 | 24.66 | 24.24 | 24.50 | 50,032 | -0.06(-0.26%) |
Dec 02, 2019 | 24.79 | 24.79 | 24.54 | 24.56 | 43,760 | +0.09(+0.36%) |
Nov 29, 2019 | 24.52 | 24.65 | 24.46 | 24.48 | 46,188 | -0.23(-0.93%) |
Nov 27, 2019 | 24.68 | 24.77 | 24.48 | 24.71 | 23,855 | +0.17(+0.69%) |
Nov 26, 2019 | 24.57 | 24.66 | 24.51 | 24.54 | 31,022 | +0.00(+0.00%) |
Nov 25, 2019 | 24.46 | 24.60 | 24.33 | 24.54 | 52,557 | +0.04(+0.14%) |
Nov 22, 2019 | 24.74 | 24.74 | 24.47 | 24.50 | 36,842 | -0.20(-0.81%) |
Nov 21, 2019 | 24.40 | 24.71 | 24.40 | 24.70 | 48,059 | +0.30(+1.23%) |
Nov 20, 2019 | 24.30 | 24.73 | 24.27 | 24.40 | 65,720 | +0.00(+0.00%) |
Nov 19, 2019 | 24.61 | 24.62 | 24.33 | 24.40 | 34,575 | -0.18(-0.72%) |
Nov 18, 2019 | 24.20 | 24.73 | 24.02 | 24.58 | 89,569 | +0.27(+1.09%) |
Nov 15, 2019 | 24.03 | 24.44 | 23.93 | 24.31 | 133,617 | +0.45(+1.90%) |
Nov 14, 2019 | 23.74 | 23.90 | 23.73 | 23.86 | 59,010 | +0.15(+0.62%) |
Nov 13, 2019 | 23.55 | 23.77 | 23.55 | 23.71 | 28,716 | -0.03(-0.12%) |
Nov 12, 2019 | 23.81 | 23.91 | 23.70 | 23.74 | 77,689 | -0.05(-0.20%) |
Nov 11, 2019 | 23.58 | 23.84 | 23.58 | 23.79 | 63,000 | +0.06(+0.27%) |
Nov 08, 2019 | 23.88 | 23.91 | 23.63 | 23.72 | 37,351 | -0.19(-0.79%) |
Nov 07, 2019 | 23.32 | 24.03 | 23.32 | 23.91 | 57,762 | +0.54(+2.33%) |
Nov 06, 2019 | 23.21 | 23.58 | 23.21 | 23.37 | 50,302 | -0.03(-0.11%) |
Nov 05, 2019 | 23.56 | 23.56 | 23.28 | 23.39 | 92,343 | -0.11(-0.48%) |
Nov 04, 2019 | 23.21 | 23.56 | 23.19 | 23.51 | 101,012 | +0.40(+1.73%) |
Nov 01, 2019 | 23.12 | 23.50 | 23.11 | 23.11 | 41,596 | +0.01(+0.05%) |
Oct 31, 2019 | 23.40 | 23.40 | 22.93 | 23.09 | 55,285 | -0.34(-1.46%) |
Oct 30, 2019 | 23.39 | 23.55 | 23.32 | 23.44 | 40,219 | -0.12(-0.50%) |
Oct 29, 2019 | 23.36 | 23.56 | 23.20 | 23.55 | 108,625 | +0.04(+0.18%) |
Oct 28, 2019 | 23.20 | 23.51 | 23.20 | 23.51 | 62,752 | +0.25(+1.09%) |
Oct 25, 2019 | 23.12 | 23.38 | 22.97 | 23.26 | 40,747 | +0.09(+0.38%) |
Oct 24, 2019 | 23.17 | 23.30 | 23.08 | 23.17 | 49,959 | -0.12(-0.53%) |
Oct 23, 2019 | 23.36 | 23.44 | 23.15 | 23.29 | 62,217 | -0.06(-0.28%) |
Oct 22, 2019 | 23.25 | 23.44 | 23.24 | 23.36 | 74,944 | -0.01(-0.03%) |
Oct 21, 2019 | 23.29 | 23.38 | 23.24 | 23.37 | 35,027 | +0.16(+0.69%) |
Oct 18, 2019 | 23.22 | 23.27 | 23.11 | 23.21 | 77,250 | -0.02(-0.10%) |
Oct 17, 2019 | 22.88 | 23.27 | 22.88 | 23.23 | 149,855 | +0.42(+1.86%) |
Oct 16, 2019 | 22.92 | 22.97 | 22.79 | 22.81 | 63,236 | -0.06(-0.26%) |
Oct 15, 2019 | 22.74 | 22.99 | 22.74 | 22.86 | 30,205 | -0.05(-0.21%) |
Oct 14, 2019 | 22.88 | 22.97 | 22.70 | 22.91 | 17,304 | +0.06(+0.28%) |
Oct 11, 2019 | 22.78 | 23.15 | 22.78 | 22.85 | 54,159 | +0.21(+0.94%) |
Oct 10, 2019 | 22.45 | 22.82 | 22.45 | 22.64 | 40,913 | -0.04(-0.16%) |
Oct 09, 2019 | 22.60 | 22.74 | 22.59 | 22.67 | 16,361 | +0.07(+0.31%) |
Oct 08, 2019 | 22.72 | 22.81 | 22.42 | 22.60 | 30,046 | -0.20(-0.88%) |
Oct 07, 2019 | 22.46 | 22.87 | 22.39 | 22.80 | 19,066 | +0.34(+1.52%) |
Oct 04, 2019 | 22.85 | 22.85 | 22.28 | 22.46 | 82,513 | -0.16(-0.73%) |
Oct 03, 2019 | 22.55 | 22.71 | 22.20 | 22.62 | 55,358 | +0.07(+0.31%) |
Oct 02, 2019 | 22.89 | 22.99 | 22.26 | 22.55 | 76,073 | -0.48(-2.07%) |
Oct 01, 2019 | 23.14 | 23.18 | 23.03 | 23.03 | 68,647 | -0.11(-0.48%) |
Sep 30, 2019 | 23.06 | 23.15 | 22.95 | 23.14 | 48,129 | +0.21(+0.90%) |
Sep 27, 2019 | 22.46 | 23.12 | 22.46 | 22.94 | 110,527 | +0.40(+1.78%) |
Sep 26, 2019 | 22.58 | 22.82 | 22.48 | 22.54 | 48,511 | -0.05(-0.21%) |
Sep 25, 2019 | 22.29 | 22.68 | 22.29 | 22.58 | 75,756 | +0.76(+3.48%) |
Sep 24, 2019 | 22.55 | 22.55 | 21.82 | 21.82 | 48,750 | -0.55(-2.47%) |
Sep 23, 2019 | 22.30 | 22.62 | 22.16 | 22.38 | 73,995 | -0.04(-0.18%) |
Sep 20, 2019 | 22.03 | 22.43 | 21.94 | 22.42 | 30,051 | +0.48(+2.17%) |
Sep 19, 2019 | 22.28 | 22.31 | 21.94 | 21.94 | 26,755 | -0.25(-1.14%) |
Sep 18, 2019 | 22.27 | 22.27 | 22.01 | 22.19 | 32,993 | -0.06(-0.29%) |
Sep 17, 2019 | 22.08 | 22.33 | 22.01 | 22.26 | 20,837 | +0.21(+0.94%) |
Sep 16, 2019 | 22.16 | 22.16 | 22.02 | 22.05 | 33,090 | -0.05(-0.24%) |
Sep 13, 2019 | 22.42 | 22.58 | 22.07 | 22.11 | 47,198 | -0.24(-1.08%) |
Sep 12, 2019 | 22.17 | 22.62 | 22.13 | 22.35 | 37,156 | +0.14(+0.61%) |
Sep 11, 2019 | 22.30 | 22.30 | 22.13 | 22.21 | 94,297 | -0.12(-0.53%) |
Sep 10, 2019 | 22.21 | 22.50 | 22.17 | 22.33 | 92,686 | +0.01(+0.05%) |
Sep 09, 2019 | 22.37 | 22.52 | 22.18 | 22.32 | 48,431 | +0.18(+0.80%) |
Sep 06, 2019 | 21.41 | 22.52 | 21.41 | 22.14 | 123,090 | +0.75(+3.53%) |
Sep 05, 2019 | 20.61 | 21.39 | 20.60 | 21.39 | 62,477 | +0.86(+4.19%) |
Sep 04, 2019 | 18.90 | 20.86 | 18.90 | 20.53 | 107,308 | +1.60(+8.43%) |
Sep 03, 2019 | 18.81 | 18.93 | 18.38 | 18.93 | 88,156 | +0.12(+0.63%) |
Aug 30, 2019 | 19.27 | 19.37 | 18.42 | 18.81 | 92,360 | -0.38(-1.99%) |
Aug 29, 2019 | 19.00 | 19.53 | 18.84 | 19.20 | 216,835 | +0.48(+2.57%) |
Aug 28, 2019 | 18.91 | 18.99 | 18.61 | 18.71 | 141,150 | -0.11(-0.59%) |
Aug 27, 2019 | 19.10 | 19.12 | 18.74 | 18.83 | 82,268 | -0.12(-0.62%) |
Aug 26, 2019 | 19.28 | 19.45 | 18.86 | 18.94 | 59,553 | -0.38(-1.97%) |
Aug 23, 2019 | 20.10 | 20.14 | 19.29 | 19.32 | 56,454 | -0.80(-3.96%) |
Aug 22, 2019 | 20.64 | 20.73 | 20.12 | 20.12 | 52,538 | -0.57(-2.78%) |
Aug 21, 2019 | 20.70 | 20.80 | 20.58 | 20.70 | 74,939 | +0.13(+0.63%) |
Aug 20, 2019 | 20.76 | 20.76 | 20.52 | 20.57 | 47,277 | -0.16(-0.76%) |
Aug 19, 2019 | 20.46 | 20.73 | 20.45 | 20.73 | 70,723 | +0.39(+1.93%) |
Aug 16, 2019 | 20.37 | 20.46 | 20.23 | 20.33 | 36,499 | +0.03(+0.14%) |
Aug 15, 2019 | 20.87 | 20.94 | 20.19 | 20.30 | 64,251 | -0.57(-2.72%) |
Aug 14, 2019 | 21.07 | 21.07 | 20.51 | 20.87 | 61,215 | -0.47(-2.22%) |
Aug 13, 2019 | 20.52 | 21.43 | 20.52 | 21.35 | 44,991 | +0.77(+3.73%) |
Aug 12, 2019 | 20.92 | 20.98 | 20.58 | 20.58 | 30,748 | -0.52(-2.45%) |
Aug 09, 2019 | 21.20 | 21.24 | 20.85 | 21.10 | 27,630 | -0.09(-0.44%) |
Aug 08, 2019 | 20.99 | 21.23 | 20.99 | 21.19 | 54,974 | +0.21(+0.98%) |
Aug 07, 2019 | 21.03 | 21.12 | 20.88 | 20.98 | 17,074 | -0.18(-0.86%) |
Aug 06, 2019 | 21.65 | 21.65 | 20.70 | 21.17 | 107,301 | -0.38(-1.77%) |
Aug 05, 2019 | 21.49 | 21.65 | 21.37 | 21.55 | 15,669 | -0.28(-1.29%) |
Aug 02, 2019 | 22.17 | 22.19 | 21.41 | 21.83 | 45,197 | -0.39(-1.74%) |
Aug 01, 2019 | 22.36 | 22.37 | 21.85 | 22.22 | 73,305 | -0.05(-0.24%) |
Jul 31, 2019 | 22.43 | 22.86 | 22.20 | 22.27 | 68,649 | -0.16(-0.73%) |
Jul 30, 2019 | 22.64 | 22.82 | 22.43 | 22.43 | 37,754 | +0.07(+0.31%) |
Jul 29, 2019 | 22.86 | 22.98 | 22.36 | 22.36 | 48,297 | -0.56(-2.43%) |
Jul 26, 2019 | 22.87 | 23.02 | 22.84 | 22.92 | 49,120 | -0.04(-0.15%) |
Jul 25, 2019 | 22.81 | 23.01 | 22.76 | 22.95 | 46,543 | +0.37(+1.64%) |
Jul 24, 2019 | 23.05 | 23.06 | 22.58 | 22.58 | 43,076 | -0.46(-2.01%) |
Jul 23, 2019 | 23.02 | 23.09 | 22.91 | 23.05 | 73,358 | +0.12(+0.51%) |
Jul 22, 2019 | 22.69 | 23.05 | 22.69 | 22.93 | 121,031 | +0.21(+0.93%) |
Jul 19, 2019 | 22.95 | 22.97 | 22.66 | 22.72 | 72,998 | -0.18(-0.77%) |
Jul 18, 2019 | 22.79 | 23.04 | 22.79 | 22.90 | 36,236 | +0.06(+0.28%) |
Jul 17, 2019 | 22.55 | 22.90 | 22.49 | 22.83 | 63,759 | +0.32(+1.41%) |
Jul 16, 2019 | 22.54 | 22.74 | 22.43 | 22.51 | 22,251 | -0.13(-0.60%) |
Jul 15, 2019 | 22.70 | 22.79 | 22.54 | 22.65 | 56,202 | -0.05(-0.23%) |
Jul 12, 2019 | 23.05 | 23.13 | 22.67 | 22.70 | 85,449 | -0.38(-1.63%) |
Jul 11, 2019 | 23.08 | 23.11 | 22.93 | 23.08 | 144,075 | +0.00(+0.00%) |
Jul 10, 2019 | 23.04 | 23.16 | 23.01 | 23.08 | 228,705 | -0.02(-0.10%) |
Jul 09, 2019 | 23.07 | 23.10 | 23.00 | 23.10 | 116,126 | +0.03(+0.13%) |
Jul 08, 2019 | 23.10 | 23.10 | 22.85 | 23.07 | 151,488 | +0.07(+0.31%) |
Jul 05, 2019 | 22.92 | 23.10 | 22.84 | 23.00 | 176,869 | +0.08(+0.33%) |
Jul 03, 2019 | 22.78 | 23.01 | 22.67 | 22.92 | 238,781 | +0.32(+1.43%) |
Jul 02, 2019 | 22.58 | 22.87 | 22.56 | 22.60 | 165,047 | +0.20(+0.89%) |