Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.02 | 26.29 | 25.75 | 26.09 | 705,402 | +0.33(+1.29%) |
Jul 30, 2020 | 25.22 | 25.88 | 25.08 | 25.76 | 1,101,124 | +0.21(+0.82%) |
Jul 29, 2020 | 24.85 | 26.52 | 24.54 | 25.55 | 1,882,892 | +1.18(+4.85%) |
Jul 28, 2020 | 24.49 | 24.55 | 24.05 | 24.37 | 627,348 | -0.38(-1.54%) |
Jul 27, 2020 | 24.15 | 24.82 | 24.03 | 24.75 | 620,567 | +0.60(+2.47%) |
Jul 24, 2020 | 24.74 | 24.91 | 24.13 | 24.15 | 428,379 | -0.66(-2.67%) |
Jul 23, 2020 | 24.95 | 25.17 | 24.69 | 24.82 | 576,290 | -0.14(-0.55%) |
Jul 22, 2020 | 24.82 | 25.18 | 24.82 | 24.95 | 705,697 | -0.07(-0.29%) |
Jul 21, 2020 | 24.82 | 25.25 | 24.61 | 25.03 | 585,951 | +0.42(+1.70%) |
Jul 20, 2020 | 24.54 | 24.79 | 24.33 | 24.61 | 482,876 | -0.08(-0.32%) |
Jul 17, 2020 | 24.73 | 24.93 | 24.40 | 24.69 | 464,204 | -0.02(-0.09%) |
Jul 16, 2020 | 24.74 | 25.03 | 24.62 | 24.71 | 688,947 | -0.23(-0.92%) |
Jul 15, 2020 | 24.51 | 25.10 | 24.30 | 24.94 | 825,160 | +0.71(+2.91%) |
Jul 14, 2020 | 23.53 | 24.25 | 23.28 | 24.23 | 815,947 | +0.66(+2.78%) |
Jul 13, 2020 | 23.80 | 24.00 | 23.40 | 23.58 | 772,908 | +0.09(+0.37%) |
Jul 10, 2020 | 22.56 | 23.51 | 22.53 | 23.49 | 427,823 | +1.02(+4.55%) |
Jul 09, 2020 | 23.30 | 23.30 | 22.27 | 22.47 | 836,993 | -0.94(-4.00%) |
Jul 08, 2020 | 23.17 | 23.70 | 23.15 | 23.41 | 361,450 | +0.22(+0.96%) |
Jul 07, 2020 | 23.15 | 23.54 | 22.99 | 23.18 | 650,236 | -0.38(-1.62%) |
Jul 06, 2020 | 23.43 | 23.71 | 23.22 | 23.56 | 566,449 | +0.60(+2.60%) |
Jul 02, 2020 | 23.25 | 23.36 | 22.89 | 22.97 | 583,484 | +0.22(+0.98%) |
Jul 01, 2020 | 23.48 | 23.53 | 22.61 | 22.74 | 554,791 | -0.66(-2.83%) |
Jun 30, 2020 | 22.45 | 23.51 | 22.44 | 23.41 | 1,093,002 | +0.79(+3.47%) |
Jun 29, 2020 | 22.36 | 22.73 | 22.25 | 22.62 | 765,459 | +0.51(+2.31%) |
Jun 26, 2020 | 23.51 | 23.66 | 22.08 | 22.11 | 1,598,819 | -1.78(-7.45%) |
Jun 25, 2020 | 23.27 | 23.91 | 23.21 | 23.89 | 1,024,596 | +0.48(+2.03%) |
Jun 24, 2020 | 23.68 | 23.82 | 23.20 | 23.41 | 855,172 | -0.54(-2.25%) |
Jun 23, 2020 | 24.13 | 24.33 | 23.83 | 23.95 | 802,803 | +0.18(+0.76%) |
Jun 22, 2020 | 23.39 | 23.89 | 23.20 | 23.77 | 722,219 | +0.22(+0.95%) |
Jun 19, 2020 | 24.17 | 24.18 | 22.90 | 23.55 | 1,433,160 | -0.06(-0.24%) |
Jun 18, 2020 | 23.12 | 23.76 | 23.05 | 23.61 | 688,965 | +0.19(+0.80%) |
Jun 17, 2020 | 22.86 | 23.46 | 22.73 | 23.42 | 877,550 | +0.60(+2.62%) |
Jun 16, 2020 | 23.20 | 23.20 | 22.22 | 22.82 | 585,469 | +0.53(+2.36%) |
Jun 15, 2020 | 20.85 | 22.40 | 20.85 | 22.30 | 567,508 | +0.73(+3.37%) |
Jun 12, 2020 | 21.75 | 21.78 | 21.04 | 21.57 | 799,548 | +0.72(+3.45%) |
Jun 11, 2020 | 21.73 | 22.09 | 20.83 | 20.85 | 982,219 | -1.72(-7.63%) |
Jun 10, 2020 | 23.51 | 23.92 | 22.54 | 22.57 | 765,293 | -0.78(-3.33%) |
Jun 09, 2020 | 22.94 | 23.37 | 22.83 | 23.35 | 690,773 | -0.09(-0.37%) |
Jun 08, 2020 | 23.79 | 23.79 | 23.12 | 23.43 | 487,735 | +0.05(+0.22%) |
Jun 05, 2020 | 22.86 | 23.71 | 22.86 | 23.38 | 732,201 | +1.02(+4.54%) |
Jun 04, 2020 | 22.47 | 22.61 | 21.85 | 22.37 | 606,155 | -0.29(-1.27%) |
Jun 03, 2020 | 21.96 | 22.93 | 21.69 | 22.66 | 1,013,463 | +1.06(+4.90%) |
Jun 02, 2020 | 21.20 | 21.68 | 20.96 | 21.60 | 641,356 | +0.62(+2.95%) |
Jun 01, 2020 | 21.03 | 21.46 | 20.88 | 20.98 | 884,910 | +0.12(+0.55%) |
May 29, 2020 | 21.05 | 21.20 | 20.67 | 20.86 | 687,767 | -0.38(-1.80%) |
May 28, 2020 | 22.17 | 22.35 | 21.18 | 21.24 | 434,844 | -0.74(-3.37%) |
May 27, 2020 | 21.71 | 22.01 | 21.53 | 21.99 | 540,400 | +0.68(+3.18%) |
May 26, 2020 | 20.85 | 21.76 | 20.72 | 21.31 | 930,749 | +1.17(+5.83%) |
May 22, 2020 | 20.15 | 20.17 | 19.67 | 20.14 | 319,791 | +0.17(+0.87%) |
May 21, 2020 | 19.90 | 20.24 | 19.82 | 19.96 | 339,170 | +0.06(+0.33%) |
May 20, 2020 | 19.98 | 20.22 | 19.70 | 19.90 | 528,836 | +0.32(+1.62%) |
May 19, 2020 | 20.07 | 20.34 | 19.56 | 19.58 | 567,326 | -0.57(-2.82%) |
May 18, 2020 | 20.00 | 20.33 | 19.71 | 20.15 | 810,508 | +0.86(+4.44%) |
May 15, 2020 | 19.29 | 19.43 | 19.10 | 19.29 | 557,795 | -0.25(-1.29%) |
May 14, 2020 | 18.57 | 19.57 | 18.30 | 19.55 | 844,974 | +0.50(+2.61%) |
May 13, 2020 | 19.71 | 19.85 | 18.69 | 19.05 | 871,785 | -1.01(-5.02%) |
May 12, 2020 | 21.26 | 21.43 | 20.02 | 20.05 | 784,769 | -1.03(-4.88%) |
May 11, 2020 | 20.26 | 21.53 | 20.10 | 21.08 | 923,910 | +0.47(+2.29%) |
May 08, 2020 | 20.73 | 20.93 | 20.41 | 20.61 | 634,871 | +0.26(+1.28%) |
May 07, 2020 | 20.31 | 20.68 | 20.26 | 20.35 | 833,705 | +0.36(+1.80%) |
May 06, 2020 | 20.72 | 20.72 | 19.67 | 19.99 | 817,798 | -0.60(-2.91%) |
May 05, 2020 | 20.91 | 21.16 | 20.51 | 20.59 | 788,910 | +0.03(+0.14%) |
May 04, 2020 | 20.03 | 20.65 | 19.79 | 20.56 | 918,047 | +0.17(+0.83%) |
May 01, 2020 | 20.07 | 20.39 | 19.76 | 20.39 | 846,116 | -0.33(-1.60%) |
Apr 30, 2020 | 20.24 | 21.10 | 19.79 | 20.72 | 1,328,974 | +0.60(+2.97%) |
Apr 29, 2020 | 19.12 | 20.52 | 19.01 | 20.13 | 1,294,834 | +1.88(+10.30%) |
Apr 28, 2020 | 17.42 | 18.65 | 17.25 | 18.25 | 870,551 | +1.30(+7.69%) |
Apr 27, 2020 | 16.73 | 17.08 | 16.44 | 16.94 | 1,176,203 | +0.45(+2.73%) |
Apr 24, 2020 | 16.16 | 16.62 | 15.93 | 16.49 | 462,551 | +0.47(+2.94%) |
Apr 23, 2020 | 15.82 | 16.55 | 15.72 | 16.02 | 535,211 | -0.13(-0.78%) |
Apr 22, 2020 | 16.36 | 16.36 | 15.90 | 16.15 | 463,215 | +0.23(+1.46%) |
Apr 21, 2020 | 15.30 | 16.01 | 15.10 | 15.92 | 539,759 | +0.18(+1.16%) |
Apr 20, 2020 | 15.84 | 16.08 | 15.49 | 15.73 | 584,440 | -0.37(-2.32%) |
Apr 17, 2020 | 16.10 | 16.44 | 15.84 | 16.11 | 928,369 | +0.64(+4.14%) |
Apr 16, 2020 | 15.79 | 15.88 | 14.94 | 15.47 | 660,893 | -0.22(-1.39%) |
Apr 15, 2020 | 15.38 | 15.86 | 15.03 | 15.68 | 491,356 | -0.18(-1.11%) |
Apr 14, 2020 | 16.50 | 16.84 | 15.84 | 15.86 | 665,287 | -0.08(-0.53%) |
Apr 13, 2020 | 16.11 | 16.49 | 15.74 | 15.94 | 680,185 | -0.13(-0.83%) |
Apr 09, 2020 | 15.51 | 16.48 | 15.29 | 16.08 | 601,344 | +0.94(+6.18%) |
Apr 08, 2020 | 14.70 | 15.66 | 14.56 | 15.14 | 511,356 | +0.58(+4.01%) |
Apr 07, 2020 | 15.40 | 15.58 | 14.46 | 14.56 | 769,506 | -0.11(-0.77%) |
Apr 06, 2020 | 14.61 | 14.85 | 14.12 | 14.67 | 810,222 | +0.88(+6.38%) |
Apr 03, 2020 | 13.61 | 13.97 | 12.96 | 13.79 | 714,993 | -0.03(-0.20%) |
Apr 02, 2020 | 13.75 | 14.62 | 13.42 | 13.82 | 447,562 | +0.00(+0.00%) |
Apr 01, 2020 | 14.19 | 14.58 | 13.59 | 13.82 | 527,087 | -1.31(-8.66%) |
Mar 31, 2020 | 15.32 | 15.66 | 14.75 | 15.13 | 675,396 | -0.22(-1.42%) |
Mar 30, 2020 | 15.55 | 15.98 | 15.16 | 15.35 | 843,972 | -0.03(-0.18%) |
Mar 27, 2020 | 15.09 | 15.84 | 14.78 | 15.37 | 560,999 | -0.31(-1.97%) |
Mar 26, 2020 | 14.44 | 15.86 | 14.19 | 15.68 | 952,927 | +1.61(+11.46%) |
Mar 25, 2020 | 13.77 | 15.46 | 13.62 | 14.07 | 702,965 | +0.47(+3.47%) |
Mar 24, 2020 | 13.61 | 14.06 | 12.99 | 13.60 | 1,139,000 | +0.89(+6.98%) |
Mar 23, 2020 | 13.48 | 13.78 | 12.45 | 12.71 | 920,649 | -1.00(-7.29%) |
Mar 20, 2020 | 15.40 | 15.49 | 13.56 | 13.71 | 1,073,129 | -1.49(-9.81%) |
Mar 19, 2020 | 13.80 | 15.54 | 13.40 | 15.20 | 867,114 | +1.18(+8.43%) |
Mar 18, 2020 | 13.41 | 14.08 | 12.99 | 14.02 | 1,279,375 | -0.18(-1.24%) |
Mar 17, 2020 | 12.71 | 14.44 | 12.45 | 14.20 | 1,460,769 | +1.52(+11.99%) |
Mar 16, 2020 | 13.49 | 13.85 | 12.65 | 12.68 | 1,068,303 | -3.00(-19.13%) |
Mar 13, 2020 | 15.00 | 15.72 | 13.56 | 15.68 | 1,795,794 | +1.59(+11.29%) |
Mar 12, 2020 | 14.04 | 15.60 | 13.15 | 14.09 | 1,167,821 | -1.44(-9.29%) |
Mar 11, 2020 | 16.70 | 16.86 | 15.32 | 15.53 | 1,641,706 | -1.98(-11.30%) |
Mar 10, 2020 | 17.72 | 17.83 | 16.80 | 17.51 | 1,833,643 | +0.61(+3.62%) |
Mar 09, 2020 | 16.70 | 17.40 | 16.48 | 16.89 | 1,786,888 | -1.38(-7.55%) |
Mar 06, 2020 | 18.02 | 18.57 | 17.70 | 18.27 | 893,564 | -0.49(-2.59%) |
Mar 05, 2020 | 19.72 | 19.84 | 18.58 | 18.76 | 919,345 | -1.68(-8.20%) |
Mar 04, 2020 | 20.45 | 20.63 | 20.13 | 20.43 | 1,238,274 | +0.36(+1.79%) |
Mar 03, 2020 | 20.95 | 21.23 | 19.69 | 20.08 | 1,585,821 | -1.02(-4.84%) |
Mar 02, 2020 | 20.22 | 21.12 | 20.11 | 21.10 | 1,107,016 | +0.98(+4.86%) |
Feb 28, 2020 | 19.63 | 20.13 | 19.44 | 20.12 | 1,737,975 | -0.44(-2.16%) |
Feb 27, 2020 | 21.29 | 21.65 | 20.56 | 20.56 | 1,266,982 | -1.26(-5.77%) |
Feb 26, 2020 | 21.77 | 22.36 | 21.70 | 21.82 | 1,016,418 | +0.20(+0.94%) |
Feb 25, 2020 | 22.87 | 22.93 | 21.51 | 21.62 | 826,893 | -1.17(-5.13%) |
Feb 24, 2020 | 22.96 | 23.24 | 22.75 | 22.79 | 1,142,333 | -1.22(-5.07%) |
Feb 21, 2020 | 24.72 | 24.77 | 23.94 | 24.00 | 1,006,076 | -0.80(-3.23%) |
Feb 20, 2020 | 24.94 | 25.06 | 24.41 | 24.81 | 2,066,175 | -0.41(-1.62%) |
Feb 19, 2020 | 25.13 | 25.38 | 25.13 | 25.21 | 676,827 | +0.09(+0.36%) |
Feb 18, 2020 | 25.33 | 25.50 | 24.88 | 25.12 | 455,342 | -0.21(-0.83%) |
Feb 14, 2020 | 25.50 | 25.51 | 25.14 | 25.33 | 408,567 | -0.16(-0.63%) |
Feb 13, 2020 | 25.90 | 25.99 | 25.44 | 25.50 | 434,510 | -0.42(-1.60%) |
Feb 12, 2020 | 25.67 | 25.91 | 25.58 | 25.91 | 532,734 | +0.41(+1.60%) |
Feb 11, 2020 | 25.34 | 25.55 | 25.22 | 25.50 | 587,554 | +0.31(+1.24%) |
Feb 10, 2020 | 24.66 | 25.20 | 24.63 | 25.19 | 622,661 | +0.61(+2.49%) |
Feb 07, 2020 | 24.61 | 24.82 | 24.41 | 24.58 | 571,834 | -0.05(-0.19%) |
Feb 06, 2020 | 24.47 | 24.91 | 24.46 | 24.63 | 910,186 | +0.49(+2.03%) |
Feb 05, 2020 | 23.91 | 24.33 | 23.39 | 24.14 | 1,074,077 | +0.62(+2.63%) |
Feb 04, 2020 | 23.23 | 23.67 | 23.17 | 23.52 | 403,541 | +0.63(+2.73%) |
Feb 03, 2020 | 22.88 | 23.27 | 22.80 | 22.89 | 483,498 | +0.17(+0.75%) |
Jan 31, 2020 | 23.01 | 23.19 | 22.63 | 22.72 | 512,592 | -0.44(-1.88%) |
Jan 30, 2020 | 22.87 | 23.18 | 22.61 | 23.16 | 358,803 | +0.18(+0.80%) |
Jan 29, 2020 | 23.01 | 23.22 | 22.73 | 22.97 | 669,530 | +0.08(+0.36%) |
Jan 28, 2020 | 22.80 | 22.98 | 22.70 | 22.89 | 409,065 | +0.27(+1.17%) |
Jan 27, 2020 | 22.27 | 22.70 | 22.19 | 22.63 | 439,968 | -0.16(-0.69%) |
Jan 24, 2020 | 23.42 | 23.42 | 22.66 | 22.78 | 447,177 | -0.49(-2.10%) |
Jan 23, 2020 | 23.16 | 23.41 | 22.85 | 23.27 | 491,074 | +0.03(+0.15%) |
Jan 22, 2020 | 23.56 | 23.58 | 23.16 | 23.24 | 338,399 | -0.12(-0.50%) |
Jan 21, 2020 | 23.65 | 23.71 | 23.33 | 23.35 | 598,098 | -0.44(-1.83%) |
Jan 17, 2020 | 24.08 | 24.14 | 23.69 | 23.79 | 370,295 | -0.15(-0.63%) |
Jan 16, 2020 | 23.64 | 23.95 | 23.53 | 23.94 | 395,803 | +0.49(+2.09%) |
Jan 15, 2020 | 23.30 | 23.55 | 23.27 | 23.45 | 446,146 | +0.01(+0.03%) |
Jan 14, 2020 | 23.41 | 23.57 | 23.22 | 23.44 | 429,460 | +0.10(+0.44%) |
Jan 13, 2020 | 23.03 | 23.34 | 22.79 | 23.34 | 693,636 | +0.76(+3.34%) |
Jan 10, 2020 | 22.66 | 22.71 | 22.48 | 22.58 | 671,353 | -0.03(-0.15%) |
Jan 09, 2020 | 22.58 | 22.79 | 22.53 | 22.62 | 418,344 | +0.12(+0.51%) |
Jan 08, 2020 | 22.43 | 22.77 | 22.42 | 22.50 | 535,801 | +0.05(+0.21%) |
Jan 07, 2020 | 22.26 | 22.54 | 22.18 | 22.46 | 353,925 | +0.23(+1.04%) |
Jan 06, 2020 | 21.98 | 22.22 | 21.89 | 22.22 | 493,000 | +0.13(+0.58%) |
Jan 03, 2020 | 21.93 | 22.22 | 21.84 | 22.10 | 588,739 | -0.02(-0.09%) |
Jan 02, 2020 | 22.14 | 22.14 | 21.92 | 22.12 | 486,757 | +0.13(+0.59%) |
Dec 31, 2019 | 21.85 | 22.17 | 21.84 | 21.99 | 351,773 | +0.10(+0.47%) |
Dec 30, 2019 | 21.90 | 21.96 | 21.75 | 21.88 | 325,450 | -0.03(-0.16%) |
Dec 27, 2019 | 22.03 | 22.03 | 21.82 | 21.92 | 347,216 | -0.05(-0.25%) |
Dec 26, 2019 | 21.89 | 22.00 | 21.79 | 21.97 | 448,387 | +0.09(+0.40%) |
Dec 24, 2019 | 22.15 | 22.15 | 21.79 | 21.88 | 140,533 | -0.18(-0.80%) |
Dec 23, 2019 | 21.73 | 22.07 | 21.65 | 22.06 | 451,671 | +0.30(+1.38%) |
Dec 20, 2019 | 21.88 | 21.94 | 21.63 | 21.76 | 1,018,129 | -0.02(-0.09%) |
Dec 19, 2019 | 21.44 | 21.79 | 21.39 | 21.78 | 552,278 | +0.49(+2.30%) |
Dec 18, 2019 | 21.41 | 21.45 | 21.27 | 21.29 | 634,468 | -0.12(-0.57%) |
Dec 17, 2019 | 21.37 | 21.41 | 21.05 | 21.41 | 502,232 | +0.07(+0.35%) |
Dec 16, 2019 | 21.37 | 21.45 | 21.22 | 21.34 | 719,411 | +0.14(+0.67%) |
Dec 13, 2019 | 21.20 | 21.37 | 20.90 | 21.20 | 1,032,094 | -0.01(-0.03%) |
Dec 12, 2019 | 20.73 | 21.25 | 20.58 | 21.20 | 708,767 | +0.53(+2.57%) |
Dec 11, 2019 | 20.54 | 20.67 | 20.35 | 20.67 | 865,531 | +0.28(+1.37%) |
Dec 10, 2019 | 20.34 | 20.44 | 20.27 | 20.39 | 534,178 | -0.03(-0.13%) |
Dec 09, 2019 | 20.35 | 20.64 | 20.35 | 20.42 | 442,899 | -0.04(-0.20%) |
Dec 06, 2019 | 20.41 | 20.52 | 20.27 | 20.46 | 552,429 | +0.28(+1.38%) |
Dec 05, 2019 | 20.18 | 20.26 | 19.97 | 20.18 | 603,404 | +0.20(+1.02%) |
Dec 04, 2019 | 19.97 | 20.09 | 19.90 | 19.98 | 423,996 | +0.07(+0.34%) |
Dec 03, 2019 | 19.90 | 19.99 | 19.78 | 19.91 | 546,341 | -0.24(-1.18%) |
Dec 02, 2019 | 20.33 | 20.35 | 19.98 | 20.15 | 693,809 | -0.03(-0.17%) |
Nov 29, 2019 | 20.37 | 20.44 | 20.18 | 20.18 | 199,333 | -0.25(-1.23%) |
Nov 27, 2019 | 20.37 | 20.50 | 20.22 | 20.44 | 514,356 | +0.11(+0.54%) |
Nov 26, 2019 | 20.38 | 20.41 | 20.15 | 20.33 | 492,074 | -0.12(-0.60%) |
Nov 25, 2019 | 20.20 | 20.50 | 20.09 | 20.45 | 533,109 | +0.35(+1.73%) |
Nov 22, 2019 | 20.03 | 20.17 | 19.91 | 20.10 | 530,379 | +0.14(+0.72%) |
Nov 21, 2019 | 19.87 | 19.96 | 19.64 | 19.96 | 696,499 | +0.19(+0.96%) |
Nov 20, 2019 | 19.62 | 19.85 | 19.53 | 19.77 | 692,583 | +0.12(+0.59%) |
Nov 19, 2019 | 19.10 | 19.67 | 19.07 | 19.65 | 1,410,364 | +0.70(+3.70%) |
Nov 18, 2019 | 19.12 | 19.29 | 18.91 | 18.95 | 1,247,399 | -0.28(-1.45%) |
Nov 15, 2019 | 19.56 | 19.56 | 19.23 | 19.23 | 513,474 | -0.18(-0.91%) |
Nov 14, 2019 | 19.40 | 19.69 | 19.30 | 19.41 | 592,208 | +0.00(+0.00%) |
Nov 13, 2019 | 19.35 | 19.51 | 19.26 | 19.41 | 777,206 | -0.15(-0.78%) |
Nov 12, 2019 | 19.78 | 19.78 | 19.39 | 19.56 | 589,855 | -0.05(-0.24%) |
Nov 11, 2019 | 19.40 | 19.69 | 19.40 | 19.61 | 321,654 | +0.00(+0.00%) |
Nov 08, 2019 | 19.61 | 19.79 | 19.47 | 19.61 | 368,808 | -0.11(-0.54%) |
Nov 07, 2019 | 19.86 | 19.95 | 19.63 | 19.71 | 508,547 | +0.11(+0.58%) |
Nov 06, 2019 | 20.01 | 20.07 | 19.56 | 19.60 | 580,889 | +0.05(+0.24%) |
Nov 05, 2019 | 19.27 | 19.75 | 19.27 | 19.55 | 402,852 | +0.37(+1.91%) |
Nov 04, 2019 | 18.96 | 19.22 | 18.82 | 19.19 | 554,686 | +0.42(+2.23%) |
Nov 01, 2019 | 18.36 | 18.86 | 18.33 | 18.77 | 586,967 | +0.58(+3.18%) |
Oct 31, 2019 | 18.40 | 18.55 | 17.89 | 18.19 | 443,489 | -0.37(-1.97%) |
Oct 30, 2019 | 18.26 | 18.89 | 18.06 | 18.56 | 717,464 | +0.18(+0.98%) |
Oct 29, 2019 | 18.17 | 18.58 | 18.17 | 18.38 | 620,038 | +0.21(+1.13%) |
Oct 28, 2019 | 17.83 | 18.28 | 17.83 | 18.17 | 799,688 | +0.42(+2.36%) |
Oct 25, 2019 | 17.53 | 17.90 | 17.40 | 17.75 | 504,575 | +0.13(+0.75%) |
Oct 24, 2019 | 18.00 | 18.00 | 17.58 | 17.62 | 340,195 | -0.25(-1.38%) |
Oct 23, 2019 | 17.55 | 17.92 | 17.53 | 17.86 | 943,481 | +0.29(+1.63%) |
Oct 22, 2019 | 17.68 | 17.94 | 17.55 | 17.58 | 404,685 | -0.09(-0.53%) |
Oct 21, 2019 | 17.51 | 17.81 | 17.35 | 17.67 | 382,956 | +0.39(+2.23%) |
Oct 18, 2019 | 17.11 | 17.47 | 17.11 | 17.29 | 682,890 | +0.10(+0.58%) |
Oct 17, 2019 | 17.29 | 17.43 | 17.09 | 17.19 | 484,464 | +0.02(+0.12%) |
Oct 16, 2019 | 17.39 | 17.53 | 17.13 | 17.17 | 433,110 | -0.26(-1.49%) |
Oct 15, 2019 | 17.25 | 17.47 | 16.97 | 17.43 | 581,168 | +0.13(+0.77%) |
Oct 14, 2019 | 17.53 | 17.64 | 17.22 | 17.29 | 303,135 | -0.39(-2.22%) |
Oct 11, 2019 | 17.64 | 18.21 | 17.53 | 17.69 | 560,956 | +0.42(+2.43%) |
Oct 10, 2019 | 17.35 | 17.56 | 17.21 | 17.27 | 732,611 | -0.03(-0.19%) |
Oct 09, 2019 | 17.31 | 17.42 | 17.00 | 17.30 | 378,511 | +0.12(+0.70%) |
Oct 08, 2019 | 17.26 | 17.45 | 17.17 | 17.18 | 277,719 | -0.35(-2.01%) |
Oct 07, 2019 | 17.59 | 17.71 | 17.46 | 17.53 | 303,841 | -0.15(-0.83%) |
Oct 04, 2019 | 17.71 | 17.80 | 17.30 | 17.68 | 380,987 | -0.08(-0.45%) |
Oct 03, 2019 | 17.77 | 17.94 | 17.52 | 17.76 | 291,879 | -0.12(-0.67%) |
Oct 02, 2019 | 17.99 | 18.12 | 17.67 | 17.88 | 413,995 | -0.30(-1.65%) |
Oct 01, 2019 | 18.85 | 18.94 | 18.05 | 18.18 | 393,801 | -0.61(-3.22%) |
Sep 30, 2019 | 18.83 | 18.94 | 18.69 | 18.78 | 288,741 | -0.02(-0.11%) |
Sep 27, 2019 | 19.07 | 19.22 | 18.68 | 18.80 | 388,053 | -0.19(-1.02%) |
Sep 26, 2019 | 19.09 | 19.14 | 18.83 | 19.00 | 558,241 | -0.15(-0.80%) |
Sep 25, 2019 | 18.79 | 19.22 | 18.75 | 19.15 | 387,314 | +0.31(+1.62%) |
Sep 24, 2019 | 19.35 | 19.35 | 18.69 | 18.84 | 482,560 | -0.39(-2.04%) |
Sep 23, 2019 | 18.81 | 19.32 | 18.81 | 19.24 | 374,528 | +0.26(+1.37%) |
Sep 20, 2019 | 19.16 | 19.16 | 18.80 | 18.98 | 826,775 | -0.21(-1.11%) |
Sep 19, 2019 | 19.41 | 19.47 | 19.15 | 19.19 | 612,028 | -0.18(-0.93%) |
Sep 18, 2019 | 19.22 | 19.46 | 19.11 | 19.37 | 1,362,638 | +0.09(+0.45%) |
Sep 17, 2019 | 19.22 | 19.31 | 19.06 | 19.28 | 719,266 | -0.07(-0.38%) |
Sep 16, 2019 | 18.96 | 19.42 | 18.91 | 19.35 | 641,859 | +0.25(+1.29%) |
Sep 13, 2019 | 19.13 | 19.22 | 18.91 | 19.11 | 857,597 | +0.07(+0.35%) |
Sep 12, 2019 | 19.01 | 19.27 | 18.55 | 19.04 | 677,855 | -0.10(-0.52%) |
Sep 11, 2019 | 19.01 | 19.16 | 18.64 | 19.14 | 676,204 | +0.23(+1.20%) |
Sep 10, 2019 | 18.78 | 19.08 | 18.78 | 18.92 | 629,601 | +0.13(+0.67%) |
Sep 09, 2019 | 18.83 | 19.02 | 18.65 | 18.79 | 594,249 | +0.13(+0.68%) |
Sep 06, 2019 | 18.55 | 18.81 | 18.54 | 18.66 | 465,484 | +0.13(+0.68%) |
Sep 05, 2019 | 18.04 | 18.63 | 18.02 | 18.54 | 931,817 | +0.76(+4.30%) |
Sep 04, 2019 | 17.58 | 17.78 | 17.48 | 17.77 | 367,054 | +0.37(+2.10%) |
Sep 03, 2019 | 17.59 | 17.70 | 17.22 | 17.41 | 450,797 | -0.31(-1.76%) |
Aug 30, 2019 | 17.90 | 17.94 | 17.65 | 17.72 | 407,298 | -0.06(-0.34%) |
Aug 29, 2019 | 17.61 | 17.92 | 17.51 | 17.78 | 407,943 | +0.38(+2.18%) |
Aug 28, 2019 | 17.05 | 17.41 | 16.95 | 17.40 | 437,149 | +0.28(+1.63%) |
Aug 27, 2019 | 17.39 | 17.59 | 17.11 | 17.12 | 323,553 | -0.23(-1.34%) |
Aug 26, 2019 | 17.55 | 17.71 | 17.27 | 17.35 | 281,774 | +0.03(+0.15%) |
Aug 23, 2019 | 17.90 | 17.95 | 17.25 | 17.33 | 304,609 | -0.64(-3.55%) |
Aug 22, 2019 | 17.79 | 18.16 | 17.79 | 17.96 | 411,149 | +0.08(+0.45%) |
Aug 21, 2019 | 17.91 | 17.98 | 17.71 | 17.88 | 274,380 | +0.21(+1.17%) |
Aug 20, 2019 | 17.77 | 17.80 | 17.48 | 17.68 | 600,061 | -0.13(-0.71%) |
Aug 19, 2019 | 17.76 | 17.87 | 17.59 | 17.81 | 377,036 | +0.39(+2.21%) |
Aug 16, 2019 | 17.13 | 17.44 | 17.13 | 17.42 | 337,385 | +0.40(+2.34%) |
Aug 15, 2019 | 17.15 | 17.33 | 16.88 | 17.02 | 345,767 | -0.02(-0.12%) |
Aug 14, 2019 | 17.33 | 17.38 | 16.87 | 17.04 | 592,668 | -0.73(-4.13%) |
Aug 13, 2019 | 17.51 | 18.03 | 17.51 | 17.77 | 584,042 | +0.25(+1.41%) |
Aug 12, 2019 | 17.81 | 17.88 | 17.48 | 17.53 | 323,711 | -0.51(-2.81%) |
Aug 09, 2019 | 18.22 | 18.30 | 17.91 | 18.03 | 350,980 | -0.32(-1.73%) |
Aug 08, 2019 | 18.34 | 18.44 | 18.17 | 18.35 | 540,408 | +0.23(+1.26%) |
Aug 07, 2019 | 17.70 | 18.22 | 17.56 | 18.13 | 575,312 | +0.08(+0.47%) |
Aug 06, 2019 | 17.83 | 18.05 | 17.66 | 18.04 | 441,955 | +0.37(+2.10%) |
Aug 05, 2019 | 17.89 | 18.05 | 17.46 | 17.67 | 637,485 | -0.65(-3.55%) |
Aug 02, 2019 | 18.60 | 18.62 | 18.15 | 18.32 | 564,861 | -0.41(-2.19%) |