Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.95 | 22.25 | 21.26 | 22.07 | 716,500 | +0.00(+0.00%) |
Jul 30, 2020 | 21.94 | 22.57 | 21.68 | 22.07 | 440,716 | -0.13(-0.59%) |
Jul 29, 2020 | 22.18 | 22.58 | 21.71 | 22.20 | 427,495 | +0.07(+0.32%) |
Jul 28, 2020 | 22.22 | 22.92 | 22.05 | 22.13 | 371,224 | +0.00(+0.00%) |
Jul 27, 2020 | 22.47 | 22.67 | 21.71 | 22.13 | 540,661 | -0.61(-2.68%) |
Jul 24, 2020 | 23.67 | 23.76 | 22.61 | 22.74 | 400,200 | -1.16(-4.85%) |
Jul 23, 2020 | 23.22 | 24.30 | 23.22 | 23.90 | 533,203 | +0.57(+2.44%) |
Jul 22, 2020 | 23.07 | 23.68 | 23.07 | 23.33 | 463,031 | +0.08(+0.34%) |
Jul 21, 2020 | 22.99 | 24.18 | 22.83 | 23.25 | 619,854 | +0.22(+0.96%) |
Jul 20, 2020 | 23.35 | 23.53 | 22.84 | 23.03 | 492,722 | -0.49(-2.08%) |
Jul 17, 2020 | 23.01 | 23.65 | 22.51 | 23.52 | 774,500 | +0.54(+2.35%) |
Jul 16, 2020 | 22.07 | 22.99 | 21.41 | 22.98 | 635,142 | +0.72(+3.23%) |
Jul 15, 2020 | 20.93 | 22.47 | 20.93 | 22.26 | 801,197 | +1.57(+7.59%) |
Jul 14, 2020 | 19.85 | 20.75 | 19.46 | 20.69 | 546,017 | +0.64(+3.19%) |
Jul 13, 2020 | 19.99 | 21.00 | 19.90 | 20.05 | 842,107 | +0.18(+0.91%) |
Jul 10, 2020 | 20.14 | 20.26 | 19.70 | 19.87 | 618,000 | -0.14(-0.70%) |
Jul 09, 2020 | 21.80 | 21.83 | 19.89 | 20.01 | 1,500,067 | -2.06(-9.33%) |
Jul 08, 2020 | 20.68 | 22.29 | 20.42 | 22.07 | 1,110,633 | +1.33(+6.41%) |
Jul 07, 2020 | 21.38 | 21.65 | 20.42 | 20.74 | 2,224,091 | -0.49(-2.31%) |
Jul 06, 2020 | 22.39 | 22.49 | 20.77 | 21.23 | 2,559,321 | -0.66(-3.02%) |
Jul 02, 2020 | 21.21 | 23.38 | 21.15 | 21.89 | 2,908,200 | -0.77(-3.40%) |
Jul 01, 2020 | 20.95 | 22.87 | 20.83 | 22.66 | 1,055,372 | -0.84(-3.57%) |
Jun 30, 2020 | 25.10 | 25.50 | 21.20 | 23.50 | 2,958,339 | +0.90(+3.98%) |
Jun 29, 2020 | 21.20 | 22.80 | 20.90 | 22.60 | 564,091 | +1.60(+7.62%) |
Jun 26, 2020 | 23.50 | 23.55 | 20.75 | 21.00 | 1,174,470 | -2.80(-11.76%) |
Jun 25, 2020 | 23.20 | 23.90 | 22.70 | 23.80 | 402,663 | +0.80(+3.48%) |
Jun 24, 2020 | 24.00 | 24.80 | 22.70 | 23.00 | 670,294 | -1.40(-5.74%) |
Jun 23, 2020 | 24.90 | 24.90 | 24.10 | 24.40 | 669,783 | -0.10(-0.41%) |
Jun 22, 2020 | 24.50 | 25.10 | 23.90 | 24.50 | 943,005 | +1.50(+6.52%) |
Jun 19, 2020 | 24.00 | 24.60 | 22.80 | 23.00 | 1,657,890 | -1.20(-4.96%) |
Jun 18, 2020 | 23.70 | 24.40 | 23.10 | 24.20 | 666,988 | -0.10(-0.41%) |
Jun 17, 2020 | 25.30 | 25.40 | 24.00 | 24.30 | 480,342 | -1.00(-3.95%) |
Jun 16, 2020 | 26.00 | 26.40 | 24.80 | 25.30 | 978,925 | +0.30(+1.20%) |
Jun 15, 2020 | 24.40 | 25.50 | 24.00 | 25.00 | 385,381 | -0.20(-0.79%) |
Jun 12, 2020 | 26.90 | 26.90 | 23.90 | 25.20 | 667,430 | -0.80(-3.08%) |
Jun 11, 2020 | 24.80 | 26.10 | 24.60 | 26.00 | 957,188 | +0.00(+0.00%) |
Jun 10, 2020 | 27.10 | 27.40 | 25.70 | 26.00 | 764,972 | -0.70(-2.62%) |
Jun 09, 2020 | 28.10 | 28.60 | 26.30 | 26.70 | 754,133 | -2.10(-7.29%) |
Jun 08, 2020 | 28.20 | 29.90 | 27.50 | 28.80 | 937,208 | +1.10(+3.97%) |
Jun 05, 2020 | 27.50 | 29.80 | 27.10 | 27.70 | 884,410 | +0.80(+2.97%) |
Jun 04, 2020 | 26.70 | 27.40 | 26.20 | 26.90 | 535,529 | +0.30(+1.13%) |
Jun 03, 2020 | 25.60 | 27.50 | 25.60 | 26.60 | 804,786 | +1.10(+4.31%) |
Jun 02, 2020 | 25.30 | 25.90 | 25.00 | 25.50 | 382,597 | +0.60(+2.41%) |
Jun 01, 2020 | 25.00 | 25.60 | 24.70 | 24.90 | 650,765 | +0.20(+0.81%) |
May 29, 2020 | 24.40 | 25.30 | 24.00 | 24.70 | 583,500 | +0.30(+1.23%) |
May 28, 2020 | 25.80 | 25.90 | 24.30 | 24.40 | 553,457 | -1.40(-5.43%) |
May 27, 2020 | 24.30 | 26.00 | 24.30 | 25.80 | 764,725 | +1.90(+7.95%) |
May 26, 2020 | 23.40 | 25.50 | 23.00 | 23.90 | 937,070 | +1.20(+5.29%) |
May 22, 2020 | 22.50 | 23.15 | 22.10 | 22.70 | 461,880 | +0.10(+0.44%) |
May 21, 2020 | 22.90 | 23.10 | 22.20 | 22.60 | 496,869 | -0.40(-1.74%) |
May 20, 2020 | 22.50 | 23.20 | 22.20 | 23.00 | 457,755 | +1.00(+4.55%) |
May 19, 2020 | 22.00 | 23.00 | 21.50 | 22.00 | 529,934 | -0.40(-1.79%) |
May 18, 2020 | 21.70 | 23.50 | 21.70 | 22.40 | 822,964 | +1.10(+5.16%) |
May 15, 2020 | 20.50 | 23.90 | 20.20 | 21.30 | 1,632,220 | +1.30(+6.50%) |
May 14, 2020 | 19.80 | 20.60 | 18.50 | 20.00 | 794,503 | +0.00(+0.00%) |
May 13, 2020 | 20.20 | 20.40 | 19.80 | 20.00 | 913,743 | -0.10(-0.50%) |
May 12, 2020 | 21.90 | 22.20 | 19.80 | 20.10 | 568,078 | -2.00(-9.05%) |
May 11, 2020 | 20.40 | 22.20 | 20.40 | 22.10 | 524,700 | +1.50(+7.28%) |
May 08, 2020 | 20.40 | 21.30 | 19.70 | 20.60 | 532,820 | +0.50(+2.49%) |
May 07, 2020 | 21.50 | 21.70 | 19.60 | 20.10 | 672,950 | -1.20(-5.63%) |
May 06, 2020 | 20.00 | 22.50 | 20.00 | 21.30 | 1,647,181 | +2.80(+15.14%) |
May 05, 2020 | 20.60 | 20.60 | 18.50 | 18.50 | 561,153 | -1.50(-7.50%) |
May 04, 2020 | 19.30 | 20.00 | 19.00 | 20.00 | 424,780 | +0.00(+0.00%) |
May 01, 2020 | 21.40 | 21.75 | 18.45 | 20.00 | 803,770 | -2.20(-9.91%) |
Apr 30, 2020 | 21.40 | 22.60 | 20.60 | 22.20 | 706,591 | +0.30(+1.37%) |
Apr 29, 2020 | 22.60 | 24.00 | 21.80 | 21.90 | 716,896 | -0.10(-0.45%) |
Apr 28, 2020 | 20.70 | 22.40 | 20.10 | 22.00 | 674,579 | +1.60(+7.84%) |
Apr 27, 2020 | 17.80 | 21.00 | 17.80 | 20.40 | 1,182,851 | +2.70(+15.25%) |
Apr 24, 2020 | 17.90 | 18.10 | 17.50 | 17.70 | 356,270 | -0.10(-0.56%) |
Apr 23, 2020 | 18.40 | 18.90 | 17.50 | 17.80 | 601,787 | -0.60(-3.26%) |
Apr 22, 2020 | 18.20 | 18.40 | 17.80 | 18.40 | 313,403 | +0.30(+1.66%) |
Apr 21, 2020 | 17.80 | 18.50 | 17.80 | 18.10 | 317,315 | -0.60(-3.21%) |
Apr 20, 2020 | 18.80 | 19.10 | 18.10 | 18.70 | 627,248 | -0.50(-2.60%) |
Apr 17, 2020 | 18.40 | 19.80 | 18.30 | 19.20 | 475,890 | +1.30(+7.26%) |
Apr 16, 2020 | 17.80 | 18.40 | 17.40 | 17.90 | 381,544 | +0.10(+0.56%) |
Apr 15, 2020 | 17.60 | 18.60 | 17.10 | 17.80 | 363,718 | -0.70(-3.78%) |
Apr 14, 2020 | 18.00 | 18.50 | 17.40 | 18.50 | 498,295 | +0.80(+4.52%) |
Apr 13, 2020 | 18.20 | 18.30 | 17.10 | 17.70 | 451,976 | -0.90(-4.84%) |
Apr 09, 2020 | 18.60 | 19.50 | 17.65 | 18.60 | 878,320 | +0.20(+1.09%) |
Apr 08, 2020 | 17.80 | 19.20 | 17.30 | 18.40 | 544,600 | +0.90(+5.14%) |
Apr 07, 2020 | 18.10 | 18.90 | 17.00 | 17.50 | 551,217 | -0.20(-1.13%) |
Apr 06, 2020 | 16.70 | 17.80 | 16.30 | 17.70 | 580,277 | +1.50(+9.26%) |
Apr 03, 2020 | 16.10 | 16.70 | 15.40 | 16.20 | 460,880 | +0.00(+0.00%) |
Apr 02, 2020 | 16.10 | 16.80 | 15.20 | 16.20 | 499,394 | +0.40(+2.53%) |
Apr 01, 2020 | 16.10 | 17.30 | 15.50 | 15.80 | 952,738 | -0.60(-3.66%) |
Mar 31, 2020 | 15.90 | 17.00 | 15.50 | 16.40 | 948,089 | +0.50(+3.14%) |
Mar 30, 2020 | 15.60 | 16.60 | 15.10 | 15.90 | 1,715,894 | +0.20(+1.27%) |
Mar 27, 2020 | 17.60 | 18.60 | 14.80 | 15.70 | 1,091,700 | -3.30(-17.37%) |
Mar 26, 2020 | 16.40 | 19.00 | 16.10 | 19.00 | 990,892 | +2.50(+15.15%) |
Mar 25, 2020 | 14.90 | 17.70 | 14.60 | 16.50 | 1,309,294 | +1.90(+13.01%) |
Mar 24, 2020 | 15.30 | 15.50 | 14.30 | 14.60 | 1,016,475 | +0.60(+4.29%) |
Mar 23, 2020 | 17.80 | 17.80 | 13.60 | 14.00 | 1,071,498 | -3.60(-20.45%) |
Mar 20, 2020 | 17.90 | 18.90 | 16.20 | 17.60 | 1,312,680 | -0.40(-2.22%) |
Mar 19, 2020 | 17.30 | 19.40 | 17.10 | 18.00 | 1,122,660 | +0.40(+2.27%) |
Mar 18, 2020 | 18.30 | 18.70 | 15.70 | 17.60 | 847,053 | -1.30(-6.88%) |
Mar 17, 2020 | 16.30 | 19.50 | 15.40 | 18.90 | 1,289,273 | +2.40(+14.55%) |
Mar 16, 2020 | 16.30 | 16.50 | 15.40 | 16.50 | 1,252,211 | -1.80(-9.84%) |
Mar 13, 2020 | 18.80 | 19.30 | 16.50 | 18.30 | 738,170 | +0.70(+3.98%) |
Mar 12, 2020 | 18.00 | 18.70 | 16.60 | 17.60 | 1,172,073 | -1.80(-9.28%) |
Mar 11, 2020 | 19.50 | 20.60 | 18.90 | 19.40 | 503,015 | -0.90(-4.43%) |
Mar 10, 2020 | 20.30 | 21.00 | 19.20 | 20.30 | 648,283 | +1.00(+5.18%) |
Mar 09, 2020 | 20.70 | 21.10 | 19.00 | 19.30 | 931,954 | -3.40(-14.98%) |
Mar 06, 2020 | 22.50 | 23.10 | 21.80 | 22.70 | 561,430 | -0.20(-0.87%) |
Mar 05, 2020 | 24.40 | 24.80 | 22.40 | 22.90 | 517,256 | -2.00(-8.03%) |
Mar 04, 2020 | 23.80 | 24.90 | 23.20 | 24.90 | 571,056 | +1.50(+6.41%) |
Mar 03, 2020 | 23.70 | 25.20 | 23.00 | 23.40 | 764,645 | -0.95(-3.90%) |
Mar 02, 2020 | 23.40 | 24.40 | 21.90 | 24.35 | 879,630 | +0.85(+3.62%) |
Feb 28, 2020 | 21.80 | 23.70 | 21.50 | 23.50 | 728,030 | +0.75(+3.30%) |
Feb 27, 2020 | 23.54 | 23.54 | 19.98 | 22.75 | 852,442 | -0.59(-2.54%) |
Feb 26, 2020 | 25.22 | 25.92 | 22.06 | 23.34 | 1,299,144 | -0.10(-0.42%) |
Feb 25, 2020 | 23.64 | 24.13 | 23.05 | 23.44 | 431,410 | +0.05(+0.21%) |
Feb 24, 2020 | 23.94 | 24.28 | 22.65 | 23.39 | 1,199,272 | -1.83(-7.25%) |
Feb 21, 2020 | 26.21 | 26.95 | 25.12 | 25.22 | 623,436 | -1.29(-4.85%) |
Feb 20, 2020 | 24.63 | 27.40 | 24.63 | 26.51 | 710,485 | +1.78(+7.20%) |
Feb 19, 2020 | 24.23 | 24.93 | 24.04 | 24.73 | 397,929 | +0.79(+3.31%) |
Feb 18, 2020 | 24.23 | 24.43 | 23.54 | 23.94 | 297,443 | -0.30(-1.22%) |
Feb 14, 2020 | 23.94 | 24.33 | 23.74 | 24.23 | 606,836 | +0.30(+1.24%) |
Feb 13, 2020 | 23.84 | 24.33 | 23.54 | 23.94 | 305,662 | +0.00(+0.00%) |
Feb 12, 2020 | 24.53 | 25.22 | 23.94 | 23.94 | 348,242 | -0.30(-1.22%) |
Feb 11, 2020 | 24.13 | 24.73 | 24.04 | 24.23 | 218,383 | +0.30(+1.24%) |
Feb 10, 2020 | 24.04 | 24.73 | 23.64 | 23.94 | 271,658 | -0.20(-0.82%) |
Feb 07, 2020 | 24.04 | 24.23 | 23.64 | 24.13 | 281,206 | +0.10(+0.41%) |
Feb 06, 2020 | 23.64 | 24.73 | 23.44 | 24.04 | 408,607 | +0.30(+1.25%) |
Feb 05, 2020 | 23.64 | 24.53 | 23.64 | 23.74 | 417,121 | +0.20(+0.84%) |
Feb 04, 2020 | 23.54 | 23.84 | 23.05 | 23.54 | 356,953 | +0.59(+2.59%) |
Feb 03, 2020 | 22.26 | 23.44 | 21.96 | 22.95 | 461,976 | +0.99(+4.50%) |
Jan 31, 2020 | 22.16 | 22.55 | 20.97 | 21.96 | 722,634 | -0.40(-1.77%) |
Jan 30, 2020 | 23.15 | 23.24 | 22.16 | 22.35 | 342,183 | -0.79(-3.42%) |
Jan 29, 2020 | 24.13 | 24.53 | 23.05 | 23.15 | 516,035 | -0.99(-4.10%) |
Jan 28, 2020 | 23.74 | 24.13 | 23.54 | 24.13 | 286,824 | +0.59(+2.52%) |
Jan 27, 2020 | 23.84 | 24.43 | 23.44 | 23.54 | 541,002 | -1.19(-4.80%) |
Jan 24, 2020 | 25.22 | 25.42 | 24.53 | 24.73 | 477,985 | -0.69(-2.72%) |
Jan 23, 2020 | 24.73 | 25.52 | 24.43 | 25.42 | 460,416 | +0.59(+2.39%) |
Jan 22, 2020 | 24.93 | 25.02 | 24.73 | 24.83 | 379,007 | +0.00(+0.00%) |
Jan 21, 2020 | 25.22 | 25.72 | 24.73 | 24.83 | 516,568 | -0.79(-3.09%) |
Jan 17, 2020 | 24.83 | 25.72 | 24.63 | 25.62 | 435,635 | +1.19(+4.86%) |
Jan 16, 2020 | 24.33 | 24.83 | 24.13 | 24.43 | 390,153 | +0.20(+0.82%) |
Jan 15, 2020 | 23.74 | 24.33 | 23.64 | 24.23 | 375,016 | +0.30(+1.24%) |
Jan 14, 2020 | 23.44 | 24.13 | 23.34 | 23.94 | 390,052 | +0.40(+1.68%) |
Jan 13, 2020 | 23.34 | 23.54 | 22.95 | 23.54 | 497,075 | +0.20(+0.85%) |
Jan 10, 2020 | 23.94 | 24.04 | 23.15 | 23.34 | 524,309 | -0.59(-2.48%) |
Jan 09, 2020 | 24.43 | 24.53 | 23.74 | 23.94 | 625,075 | -0.30(-1.22%) |
Jan 08, 2020 | 23.54 | 24.53 | 23.54 | 24.23 | 507,372 | +0.59(+2.51%) |
Jan 07, 2020 | 23.74 | 24.43 | 22.95 | 23.64 | 500,512 | -0.10(-0.42%) |
Jan 06, 2020 | 23.44 | 23.94 | 23.34 | 23.74 | 442,037 | -0.05(-0.21%) |
Jan 03, 2020 | 25.72 | 25.92 | 23.74 | 23.79 | 995,086 | -2.13(-8.21%) |
Jan 02, 2020 | 27.20 | 27.40 | 25.52 | 25.92 | 758,100 | -1.19(-4.38%) |
Dec 31, 2019 | 25.92 | 27.79 | 25.92 | 27.10 | 857,520 | +0.89(+3.40%) |
Dec 30, 2019 | 26.01 | 26.41 | 25.02 | 26.21 | 662,296 | +0.20(+0.76%) |
Dec 27, 2019 | 26.11 | 26.61 | 25.42 | 26.01 | 626,600 | +0.00(+0.00%) |
Dec 26, 2019 | 25.22 | 26.21 | 25.22 | 26.01 | 849,899 | +0.79(+3.14%) |
Dec 24, 2019 | 24.63 | 25.52 | 24.63 | 25.22 | 575,384 | +0.59(+2.41%) |
Dec 23, 2019 | 24.43 | 25.37 | 24.43 | 24.63 | 737,747 | +0.30(+1.22%) |
Dec 20, 2019 | 26.31 | 26.71 | 24.13 | 24.33 | 1,792,150 | -1.88(-7.17%) |
Dec 19, 2019 | 26.21 | 26.61 | 25.92 | 26.21 | 694,039 | +0.00(+0.00%) |
Dec 18, 2019 | 26.01 | 26.51 | 26.01 | 26.21 | 590,738 | +0.20(+0.76%) |
Dec 17, 2019 | 25.22 | 26.21 | 25.12 | 26.01 | 862,172 | +0.79(+3.14%) |
Dec 16, 2019 | 24.23 | 25.82 | 24.04 | 25.22 | 923,286 | +0.94(+3.87%) |
Dec 13, 2019 | 23.94 | 25.32 | 23.84 | 24.28 | 694,407 | -0.25(-1.01%) |
Dec 12, 2019 | 22.26 | 25.12 | 22.26 | 24.53 | 772,989 | +2.08(+9.25%) |
Dec 11, 2019 | 22.95 | 23.05 | 22.45 | 22.45 | 344,052 | -0.49(-2.15%) |
Dec 10, 2019 | 22.26 | 23.24 | 22.26 | 22.95 | 454,618 | +0.40(+1.75%) |
Dec 09, 2019 | 22.06 | 22.65 | 21.86 | 22.55 | 536,838 | +0.30(+1.33%) |
Dec 06, 2019 | 22.06 | 22.35 | 21.70 | 22.26 | 740,114 | +0.49(+2.27%) |
Dec 05, 2019 | 21.96 | 22.26 | 21.66 | 21.76 | 457,022 | -0.30(-1.35%) |
Dec 04, 2019 | 21.76 | 22.45 | 21.71 | 22.06 | 465,520 | +0.49(+2.29%) |
Dec 03, 2019 | 21.76 | 22.16 | 21.17 | 21.56 | 733,536 | -0.49(-2.24%) |
Dec 02, 2019 | 22.35 | 22.45 | 21.76 | 22.06 | 423,741 | +0.00(+0.00%) |
Nov 29, 2019 | 22.45 | 22.65 | 21.96 | 22.06 | 212,388 | -0.49(-2.19%) |
Nov 27, 2019 | 22.65 | 22.95 | 22.35 | 22.55 | 328,945 | +0.10(+0.44%) |
Nov 26, 2019 | 22.35 | 23.05 | 22.06 | 22.45 | 706,399 | +0.20(+0.89%) |
Nov 25, 2019 | 22.26 | 23.15 | 22.06 | 22.26 | 736,298 | +0.00(+0.00%) |
Nov 22, 2019 | 22.75 | 23.24 | 20.48 | 22.26 | 840,455 | -1.29(-5.46%) |
Nov 21, 2019 | 22.85 | 23.74 | 21.86 | 23.54 | 944,662 | +0.74(+3.25%) |
Nov 20, 2019 | 23.29 | 23.88 | 22.60 | 22.80 | 796,493 | -0.59(-2.51%) |
Nov 19, 2019 | 23.68 | 23.97 | 22.90 | 23.39 | 660,379 | -0.39(-1.65%) |
Nov 18, 2019 | 24.37 | 24.37 | 23.19 | 23.78 | 552,364 | -0.59(-2.41%) |
Nov 15, 2019 | 23.58 | 24.46 | 23.44 | 24.37 | 428,822 | +0.49(+2.05%) |
Nov 14, 2019 | 23.58 | 24.17 | 23.39 | 23.88 | 424,864 | +0.29(+1.24%) |
Nov 13, 2019 | 23.78 | 24.07 | 23.09 | 23.58 | 647,619 | -0.29(-1.23%) |
Nov 12, 2019 | 25.05 | 25.44 | 23.88 | 23.88 | 835,802 | -1.47(-5.79%) |
Nov 11, 2019 | 25.15 | 25.73 | 24.66 | 25.34 | 934,450 | +0.29(+1.17%) |
Nov 08, 2019 | 24.76 | 25.64 | 24.76 | 25.05 | 741,560 | +0.20(+0.79%) |
Nov 07, 2019 | 24.46 | 25.73 | 23.68 | 24.85 | 1,246,670 | +0.10(+0.40%) |
Nov 06, 2019 | 22.51 | 26.22 | 22.31 | 24.76 | 2,446,905 | +3.33(+15.53%) |
Nov 05, 2019 | 21.43 | 21.92 | 21.04 | 21.43 | 882,254 | +0.10(+0.46%) |
Nov 04, 2019 | 19.86 | 21.53 | 19.86 | 21.33 | 590,752 | +1.47(+7.39%) |
Nov 01, 2019 | 20.26 | 21.04 | 19.67 | 19.86 | 603,382 | -0.29(-1.46%) |
Oct 31, 2019 | 20.26 | 20.35 | 19.47 | 20.16 | 418,402 | -0.20(-0.96%) |
Oct 30, 2019 | 20.26 | 20.55 | 19.86 | 20.35 | 410,066 | +0.00(+0.00%) |
Oct 29, 2019 | 20.26 | 20.65 | 20.06 | 20.35 | 289,656 | -0.10(-0.48%) |
Oct 28, 2019 | 19.96 | 21.04 | 19.96 | 20.45 | 558,302 | +0.49(+2.45%) |
Oct 25, 2019 | 19.28 | 20.06 | 19.18 | 19.96 | 411,959 | +0.59(+3.03%) |
Oct 24, 2019 | 19.86 | 19.86 | 19.28 | 19.37 | 339,842 | -0.29(-1.49%) |
Oct 23, 2019 | 19.28 | 19.67 | 18.59 | 19.67 | 416,281 | +0.39(+2.03%) |
Oct 22, 2019 | 18.89 | 19.37 | 18.20 | 19.28 | 718,426 | +0.39(+2.07%) |
Oct 21, 2019 | 19.18 | 19.37 | 18.69 | 18.89 | 585,143 | +0.00(+0.00%) |
Oct 18, 2019 | 19.28 | 19.37 | 18.69 | 18.89 | 500,307 | -0.59(-3.02%) |
Oct 17, 2019 | 19.28 | 19.67 | 18.98 | 19.47 | 479,407 | +0.20(+1.02%) |
Oct 16, 2019 | 18.40 | 19.28 | 18.40 | 19.28 | 404,990 | +0.88(+4.79%) |
Oct 15, 2019 | 18.49 | 19.18 | 18.20 | 18.40 | 722,563 | -0.10(-0.53%) |
Oct 14, 2019 | 18.30 | 18.69 | 18.00 | 18.49 | 623,278 | -0.15(-0.79%) |
Oct 11, 2019 | 18.10 | 18.98 | 17.76 | 18.64 | 884,767 | +0.73(+4.10%) |
Oct 10, 2019 | 17.03 | 17.91 | 16.83 | 17.91 | 991,854 | +0.78(+4.57%) |
Oct 09, 2019 | 17.22 | 17.32 | 16.73 | 17.12 | 489,181 | +0.00(+0.00%) |
Oct 08, 2019 | 16.63 | 17.22 | 16.34 | 17.12 | 587,927 | +0.00(+0.00%) |
Oct 07, 2019 | 16.34 | 17.22 | 16.24 | 17.12 | 758,160 | +0.59(+3.55%) |
Oct 04, 2019 | 16.24 | 16.54 | 16.15 | 16.54 | 387,136 | +0.10(+0.59%) |
Oct 03, 2019 | 16.24 | 16.54 | 15.56 | 16.44 | 616,629 | +0.10(+0.60%) |
Oct 02, 2019 | 16.44 | 16.63 | 15.95 | 16.34 | 701,827 | -0.39(-2.34%) |
Oct 01, 2019 | 17.12 | 17.81 | 16.54 | 16.73 | 648,343 | -0.39(-2.29%) |
Sep 30, 2019 | 16.34 | 17.42 | 16.24 | 17.12 | 712,054 | +0.78(+4.79%) |
Sep 27, 2019 | 16.54 | 16.83 | 16.15 | 16.34 | 474,105 | -0.10(-0.60%) |
Sep 26, 2019 | 16.34 | 16.54 | 15.95 | 16.44 | 643,316 | +0.00(+0.00%) |
Sep 25, 2019 | 16.15 | 16.54 | 15.95 | 16.44 | 670,548 | +0.00(+0.00%) |
Sep 24, 2019 | 16.44 | 16.83 | 16.24 | 16.44 | 757,739 | +0.10(+0.60%) |
Sep 23, 2019 | 15.85 | 16.54 | 15.46 | 16.34 | 557,559 | +0.39(+2.45%) |
Sep 20, 2019 | 14.58 | 16.15 | 14.38 | 15.95 | 2,492,403 | +1.47(+10.13%) |
Sep 19, 2019 | 15.07 | 15.07 | 14.48 | 14.48 | 453,318 | -0.49(-3.27%) |
Sep 18, 2019 | 15.17 | 15.66 | 14.48 | 14.97 | 467,913 | -0.20(-1.29%) |
Sep 17, 2019 | 16.63 | 16.73 | 14.19 | 15.17 | 746,666 | -1.47(-8.82%) |
Sep 16, 2019 | 16.34 | 16.83 | 16.24 | 16.63 | 444,269 | +0.20(+1.19%) |
Sep 13, 2019 | 16.24 | 17.03 | 16.15 | 16.44 | 463,701 | +0.20(+1.20%) |
Sep 12, 2019 | 16.73 | 17.03 | 15.95 | 16.24 | 895,460 | -0.39(-2.35%) |
Sep 11, 2019 | 16.54 | 16.73 | 15.56 | 16.63 | 563,239 | +0.20(+1.19%) |
Sep 10, 2019 | 15.66 | 16.44 | 15.46 | 16.44 | 862,096 | +0.88(+5.66%) |
Sep 09, 2019 | 14.97 | 15.75 | 14.78 | 15.56 | 894,683 | +0.68(+4.60%) |
Sep 06, 2019 | 14.09 | 15.07 | 14.09 | 14.87 | 997,488 | +0.88(+6.29%) |
Sep 05, 2019 | 12.62 | 14.09 | 12.53 | 13.99 | 1,069,607 | +1.47(+11.72%) |
Sep 04, 2019 | 12.43 | 12.72 | 12.13 | 12.53 | 791,082 | +0.39(+3.23%) |
Sep 03, 2019 | 12.72 | 12.92 | 12.13 | 12.13 | 542,554 | -0.59(-4.62%) |
Aug 30, 2019 | 13.41 | 13.50 | 12.72 | 12.72 | 475,065 | -0.39(-2.99%) |
Aug 29, 2019 | 12.62 | 13.21 | 12.62 | 13.11 | 496,555 | +0.59(+4.69%) |
Aug 28, 2019 | 12.23 | 12.92 | 12.04 | 12.53 | 497,804 | +0.29(+2.40%) |
Aug 27, 2019 | 12.82 | 13.01 | 12.04 | 12.23 | 516,066 | -0.68(-5.30%) |
Aug 26, 2019 | 13.41 | 13.60 | 12.53 | 12.92 | 680,502 | -0.10(-0.75%) |
Aug 23, 2019 | 14.09 | 14.29 | 13.01 | 13.01 | 588,308 | -1.17(-8.28%) |
Aug 22, 2019 | 14.48 | 14.68 | 13.99 | 14.19 | 424,086 | -0.15(-1.02%) |
Aug 21, 2019 | 13.95 | 14.62 | 13.76 | 14.34 | 732,665 | +0.48(+3.47%) |
Aug 20, 2019 | 14.53 | 14.72 | 13.66 | 13.85 | 551,913 | -0.67(-4.64%) |
Aug 19, 2019 | 14.05 | 14.91 | 13.95 | 14.53 | 718,137 | +0.67(+4.86%) |
Aug 16, 2019 | 13.37 | 14.05 | 13.18 | 13.85 | 529,332 | +0.87(+6.67%) |
Aug 15, 2019 | 14.24 | 14.24 | 12.80 | 12.99 | 666,992 | -0.87(-6.25%) |
Aug 14, 2019 | 14.53 | 14.62 | 13.47 | 13.85 | 911,312 | -1.15(-7.69%) |
Aug 13, 2019 | 14.62 | 15.78 | 14.24 | 15.01 | 716,967 | +0.58(+4.00%) |
Aug 12, 2019 | 15.49 | 15.49 | 14.43 | 14.43 | 653,938 | -0.87(-5.66%) |
Aug 09, 2019 | 15.87 | 15.99 | 15.01 | 15.30 | 748,010 | -0.58(-3.64%) |
Aug 08, 2019 | 16.64 | 16.84 | 15.49 | 15.87 | 661,978 | -1.06(-6.25%) |
Aug 07, 2019 | 18.57 | 18.76 | 15.01 | 16.93 | 818,129 | +0.10(+0.57%) |
Aug 06, 2019 | 17.41 | 17.51 | 16.16 | 16.84 | 540,076 | -0.19(-1.13%) |
Aug 05, 2019 | 17.51 | 17.70 | 15.78 | 17.03 | 782,637 | -0.87(-4.84%) |
Aug 02, 2019 | 18.18 | 18.28 | 17.70 | 17.89 | 282,808 | -0.10(-0.54%) |