Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.87 | 19.19 | 18.46 | 19.17 | 365,324 | +0.08(+0.42%) |
Jun 29, 2020 | 18.38 | 19.14 | 18.28 | 19.09 | 383,645 | +1.01(+5.59%) |
Jun 26, 2020 | 19.00 | 19.19 | 17.73 | 18.08 | 1,151,800 | -0.97(-5.09%) |
Jun 25, 2020 | 18.49 | 19.07 | 18.11 | 19.05 | 344,724 | +0.55(+2.97%) |
Jun 24, 2020 | 19.02 | 19.14 | 18.45 | 18.50 | 321,406 | -0.83(-4.29%) |
Jun 23, 2020 | 19.40 | 19.79 | 19.24 | 19.33 | 387,157 | +0.10(+0.52%) |
Jun 22, 2020 | 18.67 | 19.46 | 18.59 | 19.23 | 522,284 | +0.34(+1.80%) |
Jun 19, 2020 | 17.94 | 19.34 | 17.94 | 18.89 | 3,256,400 | +1.51(+8.69%) |
Jun 18, 2020 | 21.83 | 21.90 | 17.36 | 17.38 | 3,306,637 | -5.94(-25.47%) |
Jun 17, 2020 | 23.48 | 23.73 | 22.96 | 23.32 | 92,690 | -0.17(-0.72%) |
Jun 16, 2020 | 23.89 | 24.12 | 22.82 | 23.49 | 191,254 | +0.47(+2.04%) |
Jun 15, 2020 | 21.99 | 23.03 | 21.96 | 23.02 | 130,728 | +0.37(+1.63%) |
Jun 12, 2020 | 22.83 | 23.70 | 21.99 | 22.65 | 132,400 | +0.70(+3.19%) |
Jun 11, 2020 | 23.63 | 23.98 | 21.81 | 21.95 | 194,169 | -2.39(-9.82%) |
Jun 10, 2020 | 24.53 | 24.70 | 23.88 | 24.34 | 150,452 | -0.20(-0.81%) |
Jun 09, 2020 | 24.71 | 25.08 | 24.24 | 24.54 | 125,794 | -0.30(-1.21%) |
Jun 08, 2020 | 25.52 | 25.52 | 24.74 | 24.84 | 176,758 | -0.40(-1.58%) |
Jun 05, 2020 | 24.10 | 25.47 | 24.10 | 25.24 | 171,000 | +1.69(+7.18%) |
Jun 04, 2020 | 23.13 | 23.84 | 22.99 | 23.55 | 172,743 | +0.13(+0.56%) |
Jun 03, 2020 | 22.91 | 23.56 | 22.63 | 23.42 | 176,838 | +0.84(+3.72%) |
Jun 02, 2020 | 23.06 | 23.39 | 22.40 | 22.58 | 149,396 | -0.36(-1.57%) |
Jun 01, 2020 | 22.84 | 23.52 | 22.54 | 22.94 | 223,541 | +0.21(+0.92%) |
May 29, 2020 | 22.79 | 23.04 | 21.78 | 22.73 | 232,500 | -0.29(-1.26%) |
May 28, 2020 | 23.38 | 24.14 | 22.90 | 23.02 | 167,845 | +0.07(+0.31%) |
May 27, 2020 | 22.58 | 23.01 | 21.76 | 22.95 | 169,762 | +0.82(+3.71%) |
May 26, 2020 | 23.50 | 23.50 | 22.02 | 22.13 | 187,286 | -0.73(-3.19%) |
May 22, 2020 | 22.50 | 22.88 | 22.06 | 22.86 | 115,900 | +0.66(+2.97%) |
May 21, 2020 | 22.67 | 22.96 | 22.14 | 22.20 | 181,410 | -0.56(-2.46%) |
May 20, 2020 | 22.48 | 23.09 | 22.22 | 22.76 | 156,893 | +0.83(+3.78%) |
May 19, 2020 | 22.23 | 22.50 | 21.92 | 21.93 | 113,029 | -0.52(-2.32%) |
May 18, 2020 | 22.82 | 23.34 | 22.39 | 22.45 | 172,413 | +0.30(+1.35%) |
May 15, 2020 | 21.71 | 22.35 | 21.51 | 22.15 | 190,200 | +0.58(+2.69%) |
May 14, 2020 | 20.47 | 21.58 | 20.00 | 21.57 | 260,535 | +0.66(+3.16%) |
May 13, 2020 | 21.61 | 21.71 | 20.45 | 20.91 | 186,525 | -0.91(-4.17%) |
May 12, 2020 | 22.52 | 22.52 | 21.75 | 21.82 | 202,166 | -0.62(-2.76%) |
May 11, 2020 | 22.74 | 23.02 | 21.90 | 22.44 | 282,428 | -0.71(-3.07%) |
May 08, 2020 | 23.16 | 23.84 | 22.82 | 23.15 | 176,800 | +0.58(+2.57%) |
May 07, 2020 | 21.77 | 22.81 | 21.23 | 22.57 | 173,815 | +1.24(+5.81%) |
May 06, 2020 | 22.61 | 22.61 | 21.30 | 21.33 | 196,539 | -1.30(-5.74%) |
May 05, 2020 | 22.45 | 23.19 | 22.37 | 22.63 | 174,684 | +0.60(+2.72%) |
May 04, 2020 | 22.10 | 22.64 | 21.73 | 22.03 | 255,129 | -0.14(-0.63%) |
May 01, 2020 | 21.99 | 22.26 | 21.05 | 22.17 | 376,100 | -0.16(-0.72%) |
Apr 30, 2020 | 22.61 | 23.29 | 22.28 | 22.33 | 331,362 | -0.77(-3.33%) |
Apr 29, 2020 | 21.71 | 23.50 | 21.61 | 23.10 | 237,854 | +1.86(+8.76%) |
Apr 28, 2020 | 22.89 | 22.89 | 21.14 | 21.24 | 181,848 | -1.14(-5.09%) |
Apr 27, 2020 | 21.27 | 22.55 | 21.27 | 22.38 | 216,535 | +1.33(+6.32%) |
Apr 24, 2020 | 21.45 | 21.49 | 20.77 | 21.05 | 138,200 | -0.39(-1.82%) |
Apr 23, 2020 | 20.62 | 21.71 | 20.62 | 21.44 | 394,524 | +0.82(+3.98%) |
Apr 22, 2020 | 20.00 | 20.69 | 19.47 | 20.62 | 232,250 | +0.94(+4.78%) |
Apr 21, 2020 | 19.83 | 20.01 | 19.30 | 19.68 | 258,171 | -0.71(-3.48%) |
Apr 20, 2020 | 19.59 | 20.83 | 19.29 | 20.39 | 263,419 | +0.52(+2.62%) |
Apr 17, 2020 | 19.77 | 20.23 | 19.55 | 19.87 | 187,000 | +0.42(+2.16%) |
Apr 16, 2020 | 19.00 | 19.46 | 18.47 | 19.45 | 287,769 | +0.37(+1.94%) |
Apr 15, 2020 | 19.52 | 19.52 | 18.78 | 19.08 | 193,448 | -1.00(-4.98%) |
Apr 14, 2020 | 20.11 | 20.48 | 19.64 | 20.08 | 198,514 | +0.36(+1.83%) |
Apr 13, 2020 | 19.71 | 19.87 | 19.16 | 19.72 | 172,886 | -0.19(-0.95%) |
Apr 09, 2020 | 18.90 | 19.94 | 18.62 | 19.91 | 235,900 | +1.29(+6.93%) |
Apr 08, 2020 | 18.67 | 18.96 | 18.09 | 18.62 | 325,975 | +0.23(+1.25%) |
Apr 07, 2020 | 18.71 | 18.86 | 18.18 | 18.39 | 251,981 | -0.06(-0.33%) |
Apr 06, 2020 | 17.51 | 18.61 | 17.51 | 18.45 | 347,612 | +1.39(+8.15%) |
Apr 03, 2020 | 16.10 | 17.23 | 16.05 | 17.06 | 329,300 | +0.59(+3.58%) |
Apr 02, 2020 | 16.00 | 16.87 | 15.95 | 16.47 | 399,786 | +0.13(+0.80%) |
Apr 01, 2020 | 16.36 | 16.93 | 16.14 | 16.34 | 346,339 | -0.58(-3.43%) |
Mar 31, 2020 | 16.45 | 17.58 | 16.26 | 16.92 | 275,434 | +0.48(+2.92%) |
Mar 30, 2020 | 15.75 | 16.66 | 15.51 | 16.44 | 364,135 | +0.92(+5.93%) |
Mar 27, 2020 | 15.77 | 16.95 | 15.15 | 15.52 | 623,300 | -0.74(-4.55%) |
Mar 26, 2020 | 14.95 | 16.45 | 14.84 | 16.26 | 698,104 | +1.30(+8.69%) |
Mar 25, 2020 | 15.08 | 16.02 | 14.76 | 14.96 | 429,516 | -0.21(-1.38%) |
Mar 24, 2020 | 15.32 | 16.43 | 14.68 | 15.17 | 369,265 | +0.51(+3.48%) |
Mar 23, 2020 | 14.71 | 15.28 | 12.63 | 14.66 | 377,777 | -0.05(-0.34%) |
Mar 20, 2020 | 17.75 | 18.47 | 14.23 | 14.71 | 749,600 | -3.29(-18.28%) |
Mar 19, 2020 | 20.59 | 20.93 | 17.71 | 18.00 | 411,289 | -2.50(-12.20%) |
Mar 18, 2020 | 20.30 | 21.84 | 19.34 | 20.50 | 322,197 | -0.98(-4.56%) |
Mar 17, 2020 | 19.10 | 21.82 | 17.49 | 21.48 | 428,508 | +2.74(+14.62%) |
Mar 16, 2020 | 18.00 | 19.51 | 17.43 | 18.74 | 398,436 | -3.05(-14.00%) |
Mar 13, 2020 | 20.92 | 21.79 | 20.25 | 21.79 | 446,000 | +1.55(+7.66%) |
Mar 12, 2020 | 23.19 | 23.19 | 20.13 | 20.24 | 534,331 | -3.63(-15.21%) |
Mar 11, 2020 | 24.16 | 24.33 | 23.55 | 23.87 | 524,863 | -0.73(-2.97%) |
Mar 10, 2020 | 24.98 | 24.98 | 23.68 | 24.60 | 335,086 | -0.02(-0.08%) |
Mar 09, 2020 | 24.25 | 24.94 | 23.42 | 24.62 | 280,604 | -0.50(-1.99%) |
Mar 06, 2020 | 24.44 | 25.20 | 24.44 | 25.12 | 307,500 | +0.19(+0.76%) |
Mar 05, 2020 | 25.29 | 25.54 | 24.56 | 24.93 | 316,094 | -0.52(-2.04%) |
Mar 04, 2020 | 25.00 | 25.51 | 24.83 | 25.45 | 212,863 | +0.58(+2.33%) |
Mar 03, 2020 | 25.28 | 25.43 | 24.56 | 24.87 | 321,861 | -0.40(-1.58%) |
Mar 02, 2020 | 25.83 | 25.85 | 24.94 | 25.27 | 387,042 | -0.36(-1.40%) |
Feb 28, 2020 | 24.67 | 26.58 | 24.37 | 25.63 | 795,100 | +0.43(+1.71%) |
Feb 27, 2020 | 25.56 | 26.32 | 25.16 | 25.20 | 588,140 | -0.80(-3.08%) |
Feb 26, 2020 | 26.00 | 26.27 | 25.84 | 26.00 | 276,164 | +0.00(+0.00%) |
Feb 25, 2020 | 26.09 | 26.43 | 25.96 | 26.00 | 274,921 | -0.15(-0.57%) |
Feb 24, 2020 | 25.17 | 26.34 | 25.17 | 26.15 | 213,429 | -0.05(-0.19%) |
Feb 21, 2020 | 26.26 | 26.62 | 25.89 | 26.20 | 186,000 | -0.12(-0.46%) |
Feb 20, 2020 | 26.12 | 26.43 | 25.86 | 26.32 | 188,670 | +0.08(+0.30%) |
Feb 19, 2020 | 27.19 | 27.38 | 26.22 | 26.24 | 273,166 | -0.91(-3.35%) |
Feb 18, 2020 | 27.61 | 27.79 | 26.62 | 27.15 | 314,216 | -0.38(-1.38%) |
Feb 14, 2020 | 27.90 | 29.03 | 27.14 | 27.53 | 993,600 | -2.77(-9.14%) |
Feb 13, 2020 | 29.91 | 30.60 | 29.91 | 30.30 | 226,739 | +0.35(+1.17%) |
Feb 12, 2020 | 30.52 | 30.72 | 29.92 | 29.95 | 196,350 | -0.62(-2.03%) |
Feb 11, 2020 | 30.30 | 31.39 | 30.12 | 30.57 | 251,137 | +0.46(+1.53%) |
Feb 10, 2020 | 30.09 | 30.21 | 29.61 | 30.11 | 154,676 | +0.03(+0.10%) |
Feb 07, 2020 | 30.11 | 30.19 | 29.70 | 30.08 | 107,800 | -0.17(-0.56%) |
Feb 06, 2020 | 30.64 | 30.80 | 30.17 | 30.25 | 105,775 | -0.20(-0.66%) |
Feb 05, 2020 | 30.35 | 30.49 | 29.81 | 30.45 | 79,472 | +0.44(+1.47%) |
Feb 04, 2020 | 30.51 | 30.61 | 29.90 | 30.01 | 77,888 | -0.10(-0.33%) |
Feb 03, 2020 | 29.94 | 30.22 | 29.91 | 30.11 | 135,764 | +0.37(+1.24%) |
Jan 31, 2020 | 30.23 | 30.23 | 29.40 | 29.74 | 165,900 | -0.56(-1.85%) |
Jan 30, 2020 | 30.13 | 30.30 | 29.89 | 30.30 | 210,520 | -0.06(-0.20%) |
Jan 29, 2020 | 30.77 | 31.77 | 30.35 | 30.36 | 172,192 | +0.03(+0.10%) |
Jan 28, 2020 | 30.10 | 30.41 | 29.91 | 30.33 | 90,924 | +0.34(+1.13%) |
Jan 27, 2020 | 29.37 | 30.06 | 29.16 | 29.99 | 141,629 | +0.01(+0.03%) |
Jan 24, 2020 | 30.30 | 30.30 | 29.77 | 29.98 | 161,300 | -0.18(-0.60%) |
Jan 23, 2020 | 30.30 | 30.31 | 29.91 | 30.16 | 211,556 | -0.08(-0.26%) |
Jan 22, 2020 | 30.25 | 30.45 | 29.95 | 30.24 | 110,031 | +0.13(+0.43%) |
Jan 21, 2020 | 30.00 | 30.50 | 29.70 | 30.11 | 175,477 | +0.12(+0.40%) |
Jan 17, 2020 | 29.91 | 30.00 | 29.35 | 29.99 | 334,700 | +0.29(+0.98%) |
Jan 16, 2020 | 29.80 | 30.00 | 29.41 | 29.70 | 106,459 | +0.21(+0.71%) |
Jan 15, 2020 | 28.90 | 29.57 | 28.89 | 29.49 | 214,654 | +0.59(+2.04%) |
Jan 14, 2020 | 28.52 | 29.30 | 28.39 | 28.90 | 144,817 | +0.29(+1.01%) |
Jan 13, 2020 | 28.45 | 28.68 | 28.33 | 28.61 | 100,466 | +0.19(+0.67%) |
Jan 10, 2020 | 28.26 | 28.42 | 27.95 | 28.42 | 86,400 | +0.32(+1.14%) |
Jan 09, 2020 | 28.00 | 28.42 | 27.94 | 28.10 | 136,839 | +0.10(+0.36%) |
Jan 08, 2020 | 27.49 | 28.07 | 27.37 | 28.00 | 234,885 | +0.56(+2.04%) |
Jan 07, 2020 | 27.40 | 27.73 | 27.20 | 27.44 | 114,552 | -0.13(-0.47%) |
Jan 06, 2020 | 27.26 | 27.59 | 27.10 | 27.57 | 191,090 | +0.17(+0.62%) |
Jan 03, 2020 | 26.77 | 27.46 | 26.72 | 27.40 | 211,600 | +0.17(+0.62%) |
Jan 02, 2020 | 27.35 | 27.35 | 26.72 | 27.23 | 191,152 | +0.14(+0.52%) |
Dec 31, 2019 | 26.58 | 27.11 | 26.58 | 27.09 | 156,300 | +0.32(+1.20%) |
Dec 30, 2019 | 26.74 | 27.05 | 26.50 | 26.77 | 116,868 | +0.03(+0.11%) |
Dec 27, 2019 | 26.92 | 26.97 | 26.50 | 26.74 | 115,100 | -0.14(-0.52%) |
Dec 26, 2019 | 26.84 | 26.91 | 26.55 | 26.88 | 105,151 | -0.07(-0.26%) |
Dec 24, 2019 | 26.79 | 27.01 | 26.56 | 26.95 | 50,400 | +0.16(+0.60%) |
Dec 23, 2019 | 26.19 | 27.03 | 25.42 | 26.79 | 236,238 | +0.82(+3.16%) |
Dec 20, 2019 | 26.55 | 26.63 | 25.97 | 25.97 | 727,700 | -0.42(-1.59%) |
Dec 19, 2019 | 26.16 | 26.45 | 26.02 | 26.39 | 167,009 | +0.06(+0.23%) |
Dec 18, 2019 | 26.03 | 26.43 | 25.79 | 26.33 | 146,652 | +0.13(+0.50%) |
Dec 17, 2019 | 26.02 | 26.22 | 25.77 | 26.20 | 108,537 | +0.14(+0.54%) |
Dec 16, 2019 | 26.05 | 26.58 | 25.94 | 26.06 | 240,129 | +0.24(+0.93%) |
Dec 13, 2019 | 25.91 | 26.15 | 25.41 | 25.82 | 157,100 | -0.24(-0.92%) |
Dec 12, 2019 | 25.89 | 26.49 | 25.68 | 26.06 | 155,852 | +0.15(+0.58%) |
Dec 11, 2019 | 25.67 | 26.12 | 25.12 | 25.91 | 310,256 | +1.27(+5.15%) |
Dec 10, 2019 | 24.19 | 24.65 | 23.99 | 24.64 | 146,866 | +0.43(+1.78%) |
Dec 09, 2019 | 24.84 | 24.84 | 24.21 | 24.21 | 218,391 | -0.75(-3.00%) |
Dec 06, 2019 | 24.85 | 25.15 | 24.75 | 24.96 | 139,900 | +0.28(+1.13%) |
Dec 05, 2019 | 24.53 | 24.83 | 24.26 | 24.68 | 155,725 | +0.24(+0.98%) |
Dec 04, 2019 | 24.77 | 24.86 | 24.23 | 24.44 | 142,356 | -0.24(-0.97%) |
Dec 03, 2019 | 24.31 | 24.78 | 24.31 | 24.68 | 136,010 | +0.06(+0.24%) |
Dec 02, 2019 | 24.78 | 24.95 | 24.34 | 24.62 | 132,090 | -0.11(-0.44%) |
Nov 29, 2019 | 24.53 | 24.94 | 24.37 | 24.73 | 85,900 | +0.11(+0.45%) |
Nov 27, 2019 | 24.61 | 24.67 | 24.31 | 24.62 | 86,900 | +0.15(+0.61%) |
Nov 26, 2019 | 25.00 | 25.18 | 24.46 | 24.47 | 217,425 | -0.62(-2.47%) |
Nov 25, 2019 | 24.28 | 25.17 | 24.17 | 25.09 | 138,065 | +0.93(+3.85%) |
Nov 22, 2019 | 24.26 | 24.37 | 23.88 | 24.16 | 123,700 | +0.09(+0.37%) |
Nov 21, 2019 | 24.50 | 24.50 | 23.97 | 24.07 | 225,488 | -0.36(-1.47%) |
Nov 20, 2019 | 24.33 | 24.75 | 24.00 | 24.43 | 168,514 | -0.17(-0.69%) |
Nov 19, 2019 | 24.71 | 24.98 | 24.48 | 24.60 | 133,711 | -0.04(-0.16%) |
Nov 18, 2019 | 25.00 | 25.19 | 24.62 | 24.64 | 175,058 | -0.47(-1.87%) |
Nov 15, 2019 | 25.29 | 25.34 | 24.83 | 25.11 | 298,800 | +0.00(+0.00%) |
Nov 14, 2019 | 23.64 | 25.33 | 23.52 | 25.11 | 440,057 | +1.72(+7.35%) |
Nov 13, 2019 | 23.37 | 23.68 | 23.08 | 23.39 | 154,564 | -0.13(-0.55%) |
Nov 12, 2019 | 23.44 | 23.92 | 23.42 | 23.52 | 166,399 | +0.17(+0.73%) |
Nov 11, 2019 | 22.92 | 23.45 | 22.80 | 23.35 | 180,516 | +0.10(+0.43%) |
Nov 08, 2019 | 23.13 | 23.36 | 22.89 | 23.25 | 162,800 | -0.02(-0.09%) |
Nov 07, 2019 | 23.34 | 23.54 | 23.00 | 23.27 | 213,308 | +0.21(+0.91%) |
Nov 06, 2019 | 23.57 | 23.73 | 22.97 | 23.06 | 252,234 | -0.59(-2.49%) |
Nov 05, 2019 | 23.58 | 23.81 | 23.36 | 23.65 | 146,504 | +0.17(+0.72%) |
Nov 04, 2019 | 23.71 | 23.92 | 23.24 | 23.48 | 233,748 | +0.15(+0.64%) |
Nov 01, 2019 | 22.50 | 23.59 | 22.45 | 23.33 | 222,500 | +0.88(+3.92%) |
Oct 31, 2019 | 22.61 | 23.00 | 20.76 | 22.45 | 546,914 | -1.36(-5.71%) |
Oct 30, 2019 | 24.26 | 24.38 | 23.78 | 23.81 | 201,114 | -0.50(-2.06%) |
Oct 29, 2019 | 24.25 | 24.55 | 24.11 | 24.31 | 169,450 | +0.05(+0.21%) |
Oct 28, 2019 | 23.99 | 24.72 | 23.84 | 24.26 | 146,470 | +0.31(+1.29%) |
Oct 25, 2019 | 23.74 | 24.20 | 23.62 | 23.95 | 111,800 | +0.11(+0.46%) |
Oct 24, 2019 | 23.84 | 23.88 | 23.44 | 23.84 | 121,726 | -0.01(-0.04%) |
Oct 23, 2019 | 23.74 | 23.95 | 23.54 | 23.85 | 124,211 | +0.11(+0.46%) |
Oct 22, 2019 | 24.56 | 24.56 | 23.73 | 23.74 | 159,521 | -0.26(-1.08%) |
Oct 21, 2019 | 23.93 | 24.44 | 23.67 | 24.00 | 187,856 | +0.32(+1.35%) |
Oct 18, 2019 | 23.96 | 23.97 | 23.18 | 23.68 | 259,300 | -0.39(-1.62%) |
Oct 17, 2019 | 24.08 | 24.14 | 23.68 | 24.07 | 250,063 | +0.19(+0.80%) |
Oct 16, 2019 | 23.05 | 24.03 | 22.97 | 23.88 | 223,769 | +0.78(+3.38%) |
Oct 15, 2019 | 23.06 | 23.38 | 22.88 | 23.10 | 212,527 | +0.22(+0.96%) |
Oct 14, 2019 | 23.19 | 23.19 | 22.79 | 22.88 | 115,398 | -0.37(-1.59%) |
Oct 11, 2019 | 23.38 | 23.93 | 23.00 | 23.25 | 242,800 | +0.25(+1.09%) |
Oct 10, 2019 | 22.94 | 23.46 | 22.30 | 23.00 | 351,327 | +0.08(+0.35%) |
Oct 09, 2019 | 23.53 | 23.53 | 22.82 | 22.92 | 149,845 | -0.43(-1.84%) |
Oct 08, 2019 | 24.20 | 24.20 | 23.31 | 23.35 | 221,584 | -1.05(-4.30%) |
Oct 07, 2019 | 24.20 | 24.67 | 23.94 | 24.40 | 371,280 | +0.02(+0.08%) |
Oct 04, 2019 | 25.08 | 25.25 | 24.01 | 24.38 | 232,100 | -0.61(-2.44%) |
Oct 03, 2019 | 24.71 | 25.16 | 24.15 | 24.99 | 276,648 | +0.04(+0.16%) |
Oct 02, 2019 | 25.73 | 26.33 | 24.67 | 24.95 | 328,230 | -1.14(-4.37%) |
Oct 01, 2019 | 27.16 | 27.45 | 25.94 | 26.09 | 167,078 | -1.06(-3.90%) |
Sep 30, 2019 | 27.18 | 27.59 | 26.70 | 27.15 | 204,051 | +0.06(+0.22%) |
Sep 27, 2019 | 27.99 | 28.03 | 26.90 | 27.09 | 174,800 | -0.74(-2.66%) |
Sep 26, 2019 | 28.59 | 28.70 | 27.38 | 27.83 | 235,417 | -0.84(-2.93%) |
Sep 25, 2019 | 28.40 | 28.84 | 27.71 | 28.67 | 248,000 | +0.31(+1.09%) |
Sep 24, 2019 | 29.03 | 29.46 | 28.19 | 28.36 | 249,401 | -0.60(-2.07%) |
Sep 23, 2019 | 29.19 | 29.27 | 28.81 | 28.96 | 128,041 | -0.38(-1.30%) |
Sep 20, 2019 | 28.99 | 29.62 | 28.99 | 29.34 | 702,200 | +0.39(+1.35%) |
Sep 19, 2019 | 29.41 | 29.60 | 28.89 | 28.95 | 128,837 | -0.38(-1.30%) |
Sep 18, 2019 | 29.76 | 29.82 | 29.16 | 29.33 | 228,855 | -0.43(-1.44%) |
Sep 17, 2019 | 29.84 | 30.02 | 29.63 | 29.76 | 144,698 | -0.24(-0.80%) |
Sep 16, 2019 | 29.43 | 30.04 | 29.16 | 30.00 | 180,760 | +0.43(+1.45%) |
Sep 13, 2019 | 29.12 | 29.71 | 28.82 | 29.57 | 271,600 | +0.74(+2.57%) |
Sep 12, 2019 | 28.10 | 28.90 | 27.89 | 28.83 | 279,690 | +0.89(+3.19%) |
Sep 11, 2019 | 27.48 | 28.17 | 27.25 | 27.94 | 193,807 | +0.61(+2.23%) |
Sep 10, 2019 | 26.67 | 27.48 | 26.55 | 27.33 | 229,989 | +0.57(+2.13%) |
Sep 09, 2019 | 26.61 | 27.02 | 26.18 | 26.76 | 203,411 | +0.13(+0.49%) |
Sep 06, 2019 | 26.52 | 26.86 | 26.37 | 26.63 | 137,600 | +0.19(+0.72%) |
Sep 05, 2019 | 26.56 | 26.87 | 26.14 | 26.44 | 175,558 | +0.22(+0.84%) |
Sep 04, 2019 | 26.75 | 26.77 | 26.04 | 26.22 | 171,423 | -0.30(-1.13%) |
Sep 03, 2019 | 26.54 | 26.83 | 26.38 | 26.52 | 243,022 | -0.28(-1.04%) |
Aug 30, 2019 | 26.86 | 26.91 | 26.57 | 26.80 | 162,100 | +0.02(+0.07%) |
Aug 29, 2019 | 27.16 | 27.16 | 26.70 | 26.78 | 129,415 | -0.11(-0.41%) |
Aug 28, 2019 | 26.73 | 27.22 | 26.64 | 26.89 | 138,467 | +0.12(+0.45%) |
Aug 27, 2019 | 26.64 | 26.84 | 26.41 | 26.77 | 389,407 | +0.35(+1.32%) |
Aug 26, 2019 | 26.35 | 26.54 | 25.98 | 26.42 | 144,400 | +0.35(+1.34%) |
Aug 23, 2019 | 26.46 | 26.93 | 25.91 | 26.07 | 238,100 | -0.49(-1.84%) |
Aug 22, 2019 | 26.66 | 26.85 | 26.36 | 26.56 | 178,539 | -0.02(-0.08%) |
Aug 21, 2019 | 26.41 | 26.80 | 26.10 | 26.58 | 145,193 | +0.42(+1.61%) |
Aug 20, 2019 | 26.36 | 26.62 | 26.15 | 26.16 | 136,907 | -0.17(-0.65%) |
Aug 19, 2019 | 26.65 | 26.96 | 26.31 | 26.33 | 134,190 | -0.06(-0.23%) |
Aug 16, 2019 | 26.15 | 26.41 | 25.81 | 26.39 | 170,100 | +0.41(+1.58%) |
Aug 15, 2019 | 26.06 | 26.30 | 25.94 | 25.98 | 144,801 | -0.06(-0.23%) |
Aug 14, 2019 | 25.70 | 26.22 | 25.53 | 26.04 | 252,568 | -0.06(-0.23%) |
Aug 13, 2019 | 26.04 | 26.79 | 25.96 | 26.10 | 128,540 | +0.00(+0.00%) |
Aug 12, 2019 | 26.60 | 26.62 | 26.04 | 26.10 | 95,624 | -0.61(-2.28%) |
Aug 09, 2019 | 27.20 | 27.29 | 26.19 | 26.71 | 235,500 | -0.39(-1.44%) |
Aug 08, 2019 | 26.83 | 27.28 | 26.78 | 27.10 | 152,430 | +0.47(+1.76%) |
Aug 07, 2019 | 26.36 | 26.89 | 26.13 | 26.63 | 236,449 | +0.05(+0.19%) |
Aug 06, 2019 | 26.83 | 27.12 | 26.52 | 26.58 | 166,758 | -0.10(-0.37%) |
Aug 05, 2019 | 27.89 | 27.89 | 26.45 | 26.68 | 226,828 | -1.63(-5.76%) |
Aug 02, 2019 | 28.96 | 29.12 | 27.87 | 28.31 | 254,200 | -0.71(-2.45%) |
Aug 01, 2019 | 29.04 | 29.26 | 28.52 | 29.02 | 280,372 | +0.20(+0.69%) |
Jul 31, 2019 | 32.44 | 33.00 | 27.96 | 28.82 | 585,277 | -1.67(-5.48%) |
Jul 30, 2019 | 30.00 | 30.78 | 29.89 | 30.49 | 123,105 | +0.27(+0.89%) |
Jul 29, 2019 | 30.20 | 30.35 | 30.05 | 30.22 | 99,774 | -0.03(-0.10%) |
Jul 26, 2019 | 30.29 | 30.59 | 30.07 | 30.25 | 76,100 | +0.08(+0.27%) |
Jul 25, 2019 | 30.75 | 30.75 | 30.13 | 30.17 | 75,246 | -0.63(-2.05%) |
Jul 24, 2019 | 30.15 | 30.81 | 29.81 | 30.80 | 232,748 | +0.45(+1.48%) |
Jul 23, 2019 | 30.19 | 30.50 | 29.87 | 30.35 | 99,813 | +0.21(+0.70%) |
Jul 22, 2019 | 30.05 | 30.46 | 30.05 | 30.14 | 75,405 | +0.07(+0.23%) |
Jul 19, 2019 | 30.32 | 30.57 | 30.05 | 30.07 | 117,100 | -0.34(-1.12%) |
Jul 18, 2019 | 30.00 | 30.61 | 29.83 | 30.41 | 123,825 | +0.35(+1.16%) |
Jul 17, 2019 | 29.27 | 30.26 | 29.19 | 30.06 | 137,891 | +0.79(+2.70%) |
Jul 16, 2019 | 29.91 | 29.91 | 29.24 | 29.27 | 175,039 | -0.62(-2.07%) |
Jul 15, 2019 | 29.87 | 30.13 | 29.60 | 29.89 | 268,573 | +0.11(+0.37%) |
Jul 12, 2019 | 30.37 | 30.37 | 29.77 | 29.78 | 110,700 | -0.53(-1.75%) |
Jul 11, 2019 | 30.43 | 30.43 | 29.85 | 30.31 | 105,937 | -0.02(-0.07%) |
Jul 10, 2019 | 30.50 | 30.71 | 30.27 | 30.33 | 86,262 | -0.05(-0.16%) |
Jul 09, 2019 | 30.01 | 30.38 | 30.00 | 30.38 | 88,487 | +0.17(+0.56%) |
Jul 08, 2019 | 30.42 | 30.42 | 30.00 | 30.21 | 87,535 | -0.27(-0.89%) |
Jul 05, 2019 | 30.14 | 30.53 | 29.97 | 30.48 | 57,100 | +0.16(+0.53%) |
Jul 03, 2019 | 30.37 | 30.48 | 30.08 | 30.32 | 53,600 | +0.08(+0.26%) |
Jul 02, 2019 | 30.44 | 30.51 | 29.96 | 30.24 | 84,222 | -0.28(-0.92%) |