Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 31.38 | 31.38 | 30.85 | 31.15 | 172,312 | -0.36(-1.16%) |
Aug 28, 2020 | 31.33 | 31.52 | 31.25 | 31.51 | 109,794 | +0.94(+3.07%) |
Aug 27, 2020 | 30.59 | 30.82 | 30.41 | 30.58 | 204,675 | +0.31(+1.03%) |
Aug 26, 2020 | 30.21 | 30.32 | 30.17 | 30.26 | 266,495 | +0.35(+1.16%) |
Aug 25, 2020 | 29.65 | 29.99 | 29.54 | 29.92 | 249,954 | +0.27(+0.91%) |
Aug 24, 2020 | 29.64 | 29.94 | 29.53 | 29.65 | 53,353 | +0.19(+0.65%) |
Aug 21, 2020 | 29.54 | 29.54 | 29.39 | 29.46 | 64,104 | -0.09(-0.29%) |
Aug 20, 2020 | 29.54 | 29.54 | 29.38 | 29.54 | 73,060 | -0.09(-0.29%) |
Aug 19, 2020 | 30.08 | 30.12 | 29.63 | 29.63 | 48,218 | -0.76(-2.52%) |
Aug 18, 2020 | 30.37 | 30.48 | 30.11 | 30.39 | 135,955 | +0.50(+1.69%) |
Aug 17, 2020 | 29.51 | 29.89 | 29.50 | 29.89 | 57,301 | +0.68(+2.32%) |
Aug 14, 2020 | 29.22 | 29.36 | 29.11 | 29.21 | 43,618 | -0.09(-0.30%) |
Aug 13, 2020 | 29.46 | 29.46 | 29.13 | 29.30 | 36,683 | -0.16(-0.53%) |
Aug 12, 2020 | 29.68 | 29.79 | 29.28 | 29.46 | 131,214 | -0.63(-2.11%) |
Aug 11, 2020 | 30.63 | 30.63 | 30.06 | 30.09 | 74,695 | -0.61(-1.98%) |
Aug 10, 2020 | 30.64 | 31.02 | 30.50 | 30.70 | 58,119 | -0.16(-0.51%) |
Aug 07, 2020 | 30.86 | 31.11 | 30.43 | 30.85 | 107,492 | -0.70(-2.20%) |
Aug 06, 2020 | 31.79 | 31.79 | 31.36 | 31.55 | 96,108 | -0.56(-1.76%) |
Aug 05, 2020 | 32.07 | 32.26 | 31.72 | 32.11 | 75,821 | +0.70(+2.24%) |
Aug 04, 2020 | 31.37 | 31.47 | 31.18 | 31.41 | 59,336 | -0.22(-0.69%) |
Aug 03, 2020 | 31.32 | 31.78 | 31.32 | 31.63 | 129,833 | +0.66(+2.13%) |
Jul 31, 2020 | 31.06 | 31.06 | 30.65 | 30.97 | 74,347 | +0.32(+1.05%) |
Jul 30, 2020 | 30.66 | 30.67 | 30.45 | 30.65 | 39,665 | +0.13(+0.43%) |
Jul 29, 2020 | 30.40 | 30.59 | 29.98 | 30.52 | 63,561 | +1.03(+3.48%) |
Jul 28, 2020 | 29.71 | 29.71 | 29.46 | 29.49 | 44,072 | -0.05(-0.18%) |
Jul 27, 2020 | 29.54 | 29.54 | 29.21 | 29.54 | 90,642 | +0.52(+1.80%) |
Jul 24, 2020 | 29.19 | 29.36 | 28.80 | 29.02 | 169,295 | -1.61(-5.25%) |
Jul 23, 2020 | 30.62 | 30.97 | 30.52 | 30.63 | 78,568 | +0.50(+1.64%) |
Jul 22, 2020 | 30.45 | 30.45 | 30.05 | 30.13 | 100,232 | -0.09(-0.29%) |
Jul 21, 2020 | 30.07 | 30.31 | 30.06 | 30.22 | 73,797 | +1.01(+3.45%) |
Jul 20, 2020 | 29.46 | 29.46 | 29.03 | 29.21 | 138,943 | +0.04(+0.13%) |
Jul 17, 2020 | 28.88 | 29.22 | 28.88 | 29.17 | 45,229 | +0.53(+1.87%) |
Jul 16, 2020 | 29.13 | 29.13 | 28.46 | 28.64 | 187,534 | -2.04(-6.66%) |
Jul 15, 2020 | 30.70 | 30.75 | 30.41 | 30.68 | 94,998 | +0.34(+1.12%) |
Jul 14, 2020 | 30.33 | 30.47 | 29.72 | 30.34 | 156,468 | -0.14(-0.46%) |
Jul 13, 2020 | 30.62 | 30.92 | 30.40 | 30.48 | 139,178 | +0.91(+3.09%) |
Jul 10, 2020 | 29.44 | 29.68 | 29.37 | 29.57 | 70,434 | +0.13(+0.44%) |
Jul 09, 2020 | 29.54 | 29.72 | 29.32 | 29.44 | 136,647 | +0.52(+1.80%) |
Jul 08, 2020 | 28.62 | 28.93 | 28.50 | 28.92 | 90,728 | +0.60(+2.12%) |
Jul 07, 2020 | 28.60 | 28.66 | 28.31 | 28.32 | 94,889 | -0.17(-0.61%) |
Jul 06, 2020 | 28.18 | 28.66 | 27.80 | 28.49 | 195,265 | +1.00(+3.63%) |
Jul 02, 2020 | 27.59 | 27.60 | 27.40 | 27.49 | 66,636 | +0.03(+0.13%) |
Jul 01, 2020 | 27.65 | 27.68 | 27.37 | 27.46 | 46,514 | -0.23(-0.82%) |
Jun 30, 2020 | 27.74 | 27.74 | 27.62 | 27.68 | 47,232 | +0.14(+0.50%) |
Jun 29, 2020 | 27.66 | 27.67 | 27.33 | 27.54 | 58,134 | +0.17(+0.60%) |
Jun 26, 2020 | 27.24 | 27.43 | 27.24 | 27.38 | 34,986 | +0.20(+0.74%) |
Jun 25, 2020 | 26.85 | 27.23 | 26.81 | 27.18 | 48,939 | +0.07(+0.26%) |
Jun 24, 2020 | 27.45 | 27.45 | 27.07 | 27.11 | 52,319 | -0.35(-1.27%) |
Jun 23, 2020 | 27.70 | 27.70 | 27.41 | 27.46 | 92,992 | +0.56(+2.07%) |
Jun 22, 2020 | 26.60 | 26.94 | 26.58 | 26.90 | 81,099 | +0.30(+1.13%) |
Jun 19, 2020 | 26.37 | 26.73 | 26.29 | 26.60 | 86,661 | +0.55(+2.12%) |
Jun 18, 2020 | 26.18 | 26.18 | 25.80 | 26.05 | 45,056 | -0.21(-0.79%) |
Jun 17, 2020 | 26.04 | 26.32 | 25.97 | 26.26 | 67,736 | +0.52(+2.03%) |
Jun 16, 2020 | 25.81 | 25.97 | 25.40 | 25.74 | 86,138 | +0.37(+1.47%) |
Jun 15, 2020 | 24.96 | 25.36 | 24.90 | 25.36 | 97,087 | +0.30(+1.18%) |
Jun 12, 2020 | 25.00 | 25.13 | 24.80 | 25.07 | 39,590 | +0.73(+3.00%) |
Jun 11, 2020 | 24.74 | 25.02 | 24.33 | 24.34 | 77,725 | -0.68(-2.72%) |
Jun 10, 2020 | 24.82 | 25.06 | 24.76 | 25.02 | 15,943 | +0.30(+1.21%) |
Jun 09, 2020 | 24.69 | 24.77 | 24.52 | 24.72 | 36,636 | +0.30(+1.25%) |
Jun 08, 2020 | 24.59 | 24.66 | 24.16 | 24.42 | 37,876 | -0.26(-1.04%) |
Jun 05, 2020 | 24.59 | 24.85 | 24.47 | 24.67 | 42,237 | +0.26(+1.08%) |
Jun 04, 2020 | 24.66 | 24.66 | 24.38 | 24.41 | 42,069 | -0.25(-1.02%) |
Jun 03, 2020 | 24.22 | 24.74 | 24.22 | 24.66 | 95,421 | +0.37(+1.54%) |
Jun 02, 2020 | 24.29 | 24.33 | 24.11 | 24.29 | 32,074 | +0.22(+0.90%) |
Jun 01, 2020 | 23.69 | 24.15 | 23.69 | 24.07 | 33,450 | +0.58(+2.47%) |
May 29, 2020 | 23.00 | 23.80 | 23.00 | 23.49 | 105,651 | +1.03(+4.57%) |
May 28, 2020 | 22.77 | 22.90 | 22.45 | 22.46 | 137,410 | -0.54(-2.34%) |
May 27, 2020 | 23.60 | 23.60 | 22.91 | 23.00 | 106,073 | -0.76(-3.18%) |
May 26, 2020 | 23.95 | 24.11 | 23.65 | 23.76 | 52,040 | +0.94(+4.11%) |
May 22, 2020 | 23.18 | 23.21 | 22.81 | 22.82 | 113,937 | -0.73(-3.10%) |
May 21, 2020 | 23.55 | 23.89 | 23.53 | 23.55 | 47,394 | -0.37(-1.56%) |
May 20, 2020 | 24.43 | 24.43 | 23.89 | 23.92 | 64,328 | -0.25(-1.04%) |
May 19, 2020 | 24.36 | 24.36 | 24.07 | 24.17 | 107,137 | -0.31(-1.28%) |
May 18, 2020 | 24.27 | 24.56 | 24.14 | 24.49 | 50,004 | +1.06(+4.50%) |
May 15, 2020 | 23.76 | 23.79 | 23.31 | 23.43 | 59,615 | -0.63(-2.63%) |
May 14, 2020 | 23.55 | 24.10 | 23.40 | 24.06 | 86,184 | +0.38(+1.63%) |
May 13, 2020 | 23.67 | 23.89 | 23.58 | 23.68 | 63,639 | +0.11(+0.46%) |
May 12, 2020 | 23.23 | 23.77 | 23.23 | 23.57 | 52,702 | +0.43(+1.88%) |
May 11, 2020 | 23.35 | 23.35 | 23.06 | 23.14 | 55,397 | -0.42(-1.78%) |
May 08, 2020 | 23.43 | 23.65 | 23.30 | 23.56 | 76,994 | +0.45(+1.94%) |
May 07, 2020 | 22.94 | 23.23 | 22.80 | 23.11 | 31,496 | +0.39(+1.70%) |
May 06, 2020 | 22.59 | 22.76 | 22.44 | 22.72 | 69,657 | +0.85(+3.87%) |
May 05, 2020 | 21.76 | 22.03 | 21.73 | 21.88 | 40,780 | +0.15(+0.70%) |
May 04, 2020 | 21.72 | 21.88 | 21.55 | 21.72 | 273,302 | -0.01(-0.04%) |
May 01, 2020 | 22.37 | 22.47 | 21.72 | 21.73 | 125,906 | -0.86(-3.81%) |
Apr 30, 2020 | 23.08 | 23.14 | 22.48 | 22.59 | 135,042 | -0.55(-2.38%) |
Apr 29, 2020 | 23.36 | 23.45 | 23.07 | 23.14 | 71,789 | -0.21(-0.91%) |
Apr 28, 2020 | 23.64 | 23.64 | 23.32 | 23.36 | 74,996 | -0.01(-0.03%) |
Apr 27, 2020 | 23.45 | 23.46 | 23.23 | 23.36 | 59,617 | +0.35(+1.54%) |
Apr 24, 2020 | 23.24 | 23.24 | 22.85 | 23.01 | 91,840 | -0.41(-1.74%) |
Apr 23, 2020 | 23.52 | 23.63 | 23.31 | 23.42 | 154,154 | +0.19(+0.82%) |
Apr 22, 2020 | 23.37 | 23.37 | 23.03 | 23.23 | 148,409 | +0.55(+2.41%) |
Apr 21, 2020 | 22.87 | 22.99 | 22.59 | 22.68 | 201,202 | -0.40(-1.73%) |
Apr 20, 2020 | 23.26 | 23.59 | 22.85 | 23.08 | 988,902 | +0.80(+3.59%) |
Apr 17, 2020 | 22.49 | 22.85 | 22.24 | 22.28 | 46,150 | -0.49(-2.14%) |
Apr 16, 2020 | 22.88 | 22.88 | 22.42 | 22.77 | 18,642 | +0.43(+1.91%) |
Apr 15, 2020 | 22.57 | 22.57 | 22.20 | 22.34 | 10,284 | -0.34(-1.49%) |
Apr 14, 2020 | 22.99 | 22.99 | 22.63 | 22.68 | 24,692 | +0.43(+1.91%) |
Apr 13, 2020 | 22.16 | 22.36 | 22.07 | 22.25 | 15,035 | +0.24(+1.11%) |
Apr 09, 2020 | 22.10 | 22.49 | 21.97 | 22.01 | 13,810 | +0.12(+0.56%) |
Apr 08, 2020 | 21.97 | 22.05 | 21.39 | 21.89 | 11,680 | +0.17(+0.76%) |
Apr 07, 2020 | 22.25 | 22.42 | 21.71 | 21.72 | 123,362 | +0.03(+0.16%) |
Apr 06, 2020 | 21.71 | 21.82 | 21.16 | 21.69 | 28,416 | +0.66(+3.14%) |
Apr 03, 2020 | 21.27 | 21.28 | 20.86 | 21.03 | 12,199 | +0.18(+0.88%) |
Apr 02, 2020 | 20.64 | 20.84 | 20.51 | 20.84 | 17,553 | +0.86(+4.30%) |
Apr 01, 2020 | 20.25 | 20.66 | 19.98 | 19.98 | 9,373 | -0.68(-3.28%) |
Mar 31, 2020 | 20.76 | 20.96 | 20.47 | 20.66 | 11,533 | -0.16(-0.75%) |
Mar 30, 2020 | 20.42 | 20.84 | 20.25 | 20.82 | 11,674 | +0.56(+2.74%) |
Mar 27, 2020 | 20.73 | 20.75 | 19.97 | 20.26 | 28,541 | -1.39(-6.42%) |
Mar 26, 2020 | 20.68 | 21.65 | 20.66 | 21.65 | 103,511 | +0.99(+4.79%) |
Mar 25, 2020 | 20.64 | 20.76 | 19.98 | 20.66 | 82,107 | +0.73(+3.68%) |
Mar 24, 2020 | 19.75 | 19.95 | 19.48 | 19.93 | 23,509 | +0.96(+5.08%) |
Mar 23, 2020 | 18.70 | 19.29 | 18.54 | 18.97 | 72,650 | +0.36(+1.95%) |
Mar 20, 2020 | 19.44 | 19.47 | 18.59 | 18.60 | 259,639 | -0.30(-1.56%) |
Mar 19, 2020 | 18.51 | 19.16 | 18.43 | 18.90 | 76,195 | +0.30(+1.59%) |
Mar 18, 2020 | 18.41 | 19.63 | 18.35 | 18.60 | 57,609 | -0.83(-4.29%) |
Mar 17, 2020 | 18.80 | 20.07 | 18.60 | 19.44 | 115,612 | +0.97(+5.27%) |
Mar 16, 2020 | 17.51 | 19.39 | 17.51 | 18.46 | 71,327 | -3.05(-14.18%) |
Mar 13, 2020 | 20.85 | 21.55 | 19.97 | 21.51 | 20,140 | +1.89(+9.65%) |
Mar 12, 2020 | 20.14 | 20.59 | 19.12 | 19.62 | 46,539 | -1.79(-8.36%) |
Mar 11, 2020 | 22.11 | 22.17 | 21.35 | 21.41 | 66,363 | -1.37(-6.03%) |
Mar 10, 2020 | 22.70 | 22.81 | 21.98 | 22.78 | 49,736 | +0.80(+3.64%) |
Mar 09, 2020 | 21.98 | 22.29 | 20.91 | 21.98 | 56,838 | -0.69(-3.03%) |
Mar 06, 2020 | 23.04 | 23.13 | 22.47 | 22.67 | 61,917 | -0.23(-0.99%) |
Mar 05, 2020 | 23.01 | 23.26 | 22.85 | 22.90 | 68,177 | +0.04(+0.19%) |
Mar 04, 2020 | 22.90 | 23.00 | 22.61 | 22.85 | 51,891 | +0.25(+1.12%) |
Mar 03, 2020 | 22.50 | 23.03 | 22.29 | 22.60 | 124,352 | +0.31(+1.40%) |
Mar 02, 2020 | 21.99 | 22.41 | 21.96 | 22.29 | 44,395 | +0.30(+1.38%) |
Feb 28, 2020 | 21.64 | 22.10 | 21.29 | 21.98 | 89,999 | -0.03(-0.12%) |
Feb 27, 2020 | 22.17 | 22.24 | 21.90 | 22.01 | 36,607 | +0.03(+0.12%) |
Feb 26, 2020 | 22.05 | 22.11 | 21.96 | 21.98 | 18,919 | -0.14(-0.63%) |
Feb 25, 2020 | 22.40 | 22.40 | 21.97 | 22.12 | 11,885 | +0.24(+1.11%) |
Feb 24, 2020 | 21.84 | 21.88 | 21.56 | 21.88 | 15,336 | -0.33(-1.49%) |
Feb 21, 2020 | 22.08 | 22.22 | 22.08 | 22.21 | 12,659 | +0.32(+1.47%) |
Feb 20, 2020 | 22.10 | 22.23 | 21.88 | 21.89 | 24,586 | -0.34(-1.55%) |
Feb 19, 2020 | 22.45 | 22.45 | 22.10 | 22.23 | 35,648 | -0.35(-1.55%) |
Feb 18, 2020 | 22.30 | 22.72 | 22.30 | 22.58 | 48,873 | +0.49(+2.21%) |
Feb 14, 2020 | 22.18 | 22.20 | 21.99 | 22.09 | 44,424 | -0.09(-0.40%) |
Feb 13, 2020 | 22.37 | 22.37 | 22.10 | 22.18 | 230,094 | -0.21(-0.96%) |
Feb 12, 2020 | 22.38 | 22.42 | 22.25 | 22.40 | 14,953 | +0.31(+1.42%) |
Feb 11, 2020 | 22.16 | 22.20 | 22.01 | 22.08 | 87,080 | +0.20(+0.93%) |
Feb 10, 2020 | 21.64 | 22.04 | 21.64 | 21.88 | 20,841 | +0.49(+2.27%) |
Feb 07, 2020 | 21.57 | 21.86 | 21.37 | 21.39 | 15,767 | -0.59(-2.69%) |
Feb 06, 2020 | 22.29 | 22.29 | 21.77 | 21.98 | 22,675 | +0.29(+1.32%) |
Feb 05, 2020 | 21.70 | 21.84 | 21.58 | 21.70 | 31,232 | +0.37(+1.75%) |
Feb 04, 2020 | 20.86 | 21.32 | 20.86 | 21.32 | 15,736 | +1.13(+5.57%) |
Feb 03, 2020 | 19.94 | 20.35 | 19.94 | 20.20 | 11,277 | +0.56(+2.85%) |
Jan 31, 2020 | 19.74 | 19.94 | 19.57 | 19.64 | 20,600 | -0.59(-2.94%) |
Jan 30, 2020 | 20.12 | 20.24 | 19.95 | 20.23 | 10,169 | -0.45(-2.16%) |
Jan 29, 2020 | 20.76 | 20.76 | 20.55 | 20.68 | 9,759 | +0.43(+2.15%) |
Jan 28, 2020 | 20.29 | 20.33 | 19.98 | 20.25 | 8,917 | +0.16(+0.78%) |
Jan 27, 2020 | 20.15 | 20.29 | 19.85 | 20.09 | 18,590 | -0.94(-4.46%) |
Jan 24, 2020 | 21.35 | 21.35 | 20.95 | 21.03 | 10,127 | -0.24(-1.12%) |
Jan 23, 2020 | 21.45 | 21.45 | 21.05 | 21.27 | 31,297 | -0.51(-2.34%) |
Jan 22, 2020 | 22.00 | 22.00 | 21.61 | 21.77 | 18,689 | -0.23(-1.07%) |
Jan 21, 2020 | 22.12 | 22.13 | 21.89 | 22.01 | 27,528 | +0.27(+1.22%) |
Jan 17, 2020 | 21.72 | 21.87 | 21.72 | 21.74 | 3,222 | +0.38(+1.80%) |
Jan 16, 2020 | 21.39 | 21.44 | 21.34 | 21.36 | 3,335 | +0.34(+1.62%) |
Jan 15, 2020 | 21.02 | 21.17 | 20.91 | 21.02 | 1,927 | +0.04(+0.18%) |
Jan 14, 2020 | 20.98 | 21.06 | 20.94 | 20.98 | 12,359 | -0.23(-1.10%) |
Jan 13, 2020 | 20.85 | 21.26 | 20.85 | 21.21 | 11,946 | +0.51(+2.44%) |
Jan 10, 2020 | 20.86 | 20.97 | 20.63 | 20.71 | 4,028 | -0.01(-0.07%) |
Jan 09, 2020 | 20.78 | 20.78 | 20.67 | 20.72 | 10,616 | +0.41(+2.03%) |
Jan 08, 2020 | 20.05 | 20.38 | 20.05 | 20.31 | 5,717 | +0.07(+0.34%) |
Jan 07, 2020 | 20.08 | 20.25 | 20.08 | 20.24 | 730 | +0.38(+1.90%) |
Jan 06, 2020 | 19.75 | 20.18 | 19.75 | 19.86 | 45,790 | -0.47(-2.33%) |
Jan 03, 2020 | 20.17 | 20.34 | 20.16 | 20.34 | 3,222 | -0.14(-0.70%) |
Jan 02, 2020 | 20.19 | 20.58 | 20.19 | 20.48 | 10,491 | +0.40(+1.99%) |
Dec 31, 2019 | 20.18 | 20.18 | 20.08 | 20.08 | 6,560 | +0.22(+1.12%) |
Dec 30, 2019 | 19.80 | 20.01 | 19.72 | 19.86 | 4,174 | -0.13(-0.65%) |
Dec 27, 2019 | 19.73 | 20.16 | 19.73 | 19.99 | 9,782 | -0.01(-0.06%) |
Dec 26, 2019 | 19.82 | 20.13 | 19.82 | 20.00 | 3,248 | +0.18(+0.92%) |
Dec 24, 2019 | 19.82 | 19.82 | 19.82 | 19.82 | 230 | -0.06(-0.28%) |
Dec 23, 2019 | 19.61 | 19.88 | 19.61 | 19.87 | 4,564 | +0.07(+0.34%) |
Dec 20, 2019 | 19.81 | 19.81 | 19.81 | 19.81 | 115 | -0.22(-1.08%) |
Dec 19, 2019 | 20.07 | 20.07 | 19.92 | 20.02 | 8,011 | +0.03(+0.17%) |
Dec 18, 2019 | 20.12 | 20.12 | 19.91 | 19.99 | 58,049 | -0.25(-1.24%) |
Dec 17, 2019 | 20.10 | 20.32 | 20.00 | 20.24 | 113,891 | +0.35(+1.74%) |
Dec 16, 2019 | 19.78 | 19.93 | 19.78 | 19.89 | 9,412 | +0.25(+1.28%) |
Dec 13, 2019 | 19.83 | 19.85 | 19.64 | 19.64 | 5,653 | -0.03(-0.17%) |
Dec 12, 2019 | 19.50 | 19.68 | 19.47 | 19.68 | 3,543 | +0.35(+1.79%) |
Dec 11, 2019 | 19.32 | 19.33 | 19.31 | 19.33 | 18,426 | +0.01(+0.05%) |
Dec 10, 2019 | 19.34 | 19.35 | 19.30 | 19.32 | 891 | +0.15(+0.76%) |
Dec 09, 2019 | 19.22 | 19.22 | 19.15 | 19.17 | 5,083 | -0.49(-2.50%) |
Dec 06, 2019 | 19.67 | 19.73 | 19.63 | 19.66 | 10,845 | +0.23(+1.20%) |
Dec 05, 2019 | 19.39 | 19.43 | 19.39 | 19.43 | 134 | +0.23(+1.21%) |
Dec 04, 2019 | 19.17 | 19.20 | 19.15 | 19.20 | 1,675 | +0.27(+1.41%) |
Dec 03, 2019 | 18.95 | 18.98 | 18.82 | 18.93 | 6,494 | -0.05(-0.26%) |
Dec 02, 2019 | 19.20 | 19.20 | 18.91 | 18.98 | 15,028 | -0.14(-0.74%) |
Nov 29, 2019 | 19.59 | 19.59 | 19.12 | 19.12 | 37,843 | -1.00(-4.95%) |
Nov 27, 2019 | 20.10 | 20.14 | 20.07 | 20.12 | 2,538 | -0.03(-0.15%) |
Nov 26, 2019 | 20.07 | 20.15 | 20.07 | 20.15 | 1,759 | +0.21(+1.04%) |
Nov 25, 2019 | 20.03 | 20.06 | 19.94 | 19.94 | 4,317 | -0.07(-0.37%) |
Nov 22, 2019 | 20.33 | 20.33 | 20.01 | 20.01 | 20,882 | -0.70(-3.39%) |
Nov 21, 2019 | 20.61 | 20.74 | 20.61 | 20.71 | 33,413 | +0.05(+0.25%) |
Nov 20, 2019 | 20.77 | 20.98 | 20.66 | 20.66 | 41,928 | -0.36(-1.69%) |
Nov 19, 2019 | 20.91 | 21.06 | 20.86 | 21.02 | 68,358 | +0.64(+3.15%) |
Nov 18, 2019 | 20.62 | 20.62 | 20.32 | 20.38 | 47,922 | -0.30(-1.43%) |
Nov 15, 2019 | 20.62 | 20.67 | 20.58 | 20.67 | 4,038 | -0.03(-0.16%) |
Nov 14, 2019 | 20.68 | 20.83 | 20.67 | 20.71 | 23,238 | +0.22(+1.10%) |
Nov 13, 2019 | 20.41 | 20.48 | 20.39 | 20.48 | 568 | +0.08(+0.40%) |
Nov 12, 2019 | 20.36 | 20.47 | 20.36 | 20.40 | 6,785 | -0.08(-0.40%) |
Nov 11, 2019 | 20.32 | 20.52 | 20.32 | 20.48 | 7,724 | -0.41(-1.97%) |
Nov 08, 2019 | 21.01 | 21.01 | 20.71 | 20.89 | 26,651 | -0.13(-0.64%) |
Nov 07, 2019 | 20.72 | 21.13 | 20.72 | 21.03 | 33,887 | +0.37(+1.80%) |
Nov 06, 2019 | 20.59 | 20.70 | 20.54 | 20.65 | 104,072 | +0.06(+0.28%) |
Nov 05, 2019 | 20.79 | 20.79 | 20.55 | 20.60 | 6,477 | -0.14(-0.65%) |
Nov 04, 2019 | 20.78 | 20.84 | 20.67 | 20.73 | 25,374 | +0.38(+1.85%) |
Nov 01, 2019 | 20.43 | 20.46 | 20.32 | 20.36 | 4,499 | +0.07(+0.37%) |
Oct 31, 2019 | 20.26 | 20.28 | 20.15 | 20.28 | 34,644 | +0.26(+1.32%) |
Oct 30, 2019 | 19.89 | 20.02 | 19.88 | 20.02 | 830 | +0.05(+0.25%) |
Oct 29, 2019 | 19.85 | 20.02 | 19.85 | 19.97 | 3,311 | +0.09(+0.46%) |
Oct 28, 2019 | 19.92 | 19.99 | 19.80 | 19.88 | 57,994 | +0.42(+2.14%) |
Oct 25, 2019 | 19.44 | 19.46 | 19.41 | 19.46 | 2,538 | +0.43(+2.28%) |
Oct 24, 2019 | 19.05 | 19.05 | 18.97 | 19.03 | 3,677 | -0.10(-0.51%) |
Oct 23, 2019 | 19.07 | 19.12 | 19.07 | 19.12 | 653 | -0.19(-1.00%) |
Oct 22, 2019 | 19.29 | 19.32 | 19.29 | 19.32 | 286 | +0.18(+0.94%) |
Oct 21, 2019 | 19.13 | 19.22 | 19.13 | 19.14 | 14,863 | -0.14(-0.71%) |
Oct 18, 2019 | 19.31 | 19.31 | 19.27 | 19.27 | 1,730 | -0.06(-0.31%) |
Oct 17, 2019 | 19.30 | 19.33 | 19.30 | 19.33 | 324 | +0.01(+0.05%) |
Oct 16, 2019 | 19.34 | 19.34 | 19.32 | 19.32 | 23,943 | +0.04(+0.19%) |
Oct 15, 2019 | 19.33 | 19.33 | 19.24 | 19.29 | 3,640 | +0.20(+1.02%) |
Oct 14, 2019 | 19.26 | 19.29 | 19.09 | 19.09 | 2,822 | +0.06(+0.33%) |
Oct 11, 2019 | 19.07 | 19.15 | 19.03 | 19.03 | 11,883 | -0.04(-0.23%) |
Oct 10, 2019 | 18.89 | 19.07 | 18.65 | 19.07 | 4,105 | +0.62(+3.36%) |
Oct 09, 2019 | 18.45 | 18.50 | 18.45 | 18.45 | 1,362 | +0.06(+0.35%) |
Oct 08, 2019 | 18.37 | 18.44 | 18.37 | 18.39 | 45,567 | -0.02(-0.13%) |
Oct 07, 2019 | 18.46 | 18.46 | 18.39 | 18.41 | 723 | -0.01(-0.05%) |
Oct 04, 2019 | 18.44 | 18.44 | 18.41 | 18.42 | 1,961 | +0.01(+0.07%) |
Oct 03, 2019 | 18.37 | 18.44 | 18.36 | 18.41 | 26,824 | +0.31(+1.70%) |
Oct 02, 2019 | 18.10 | 18.10 | 18.02 | 18.10 | 3,257 | +0.00(+0.00%) |
Oct 01, 2019 | 18.10 | 18.10 | 18.10 | 18.10 | 28 | -0.14(-0.78%) |
Sep 30, 2019 | 18.06 | 18.29 | 17.88 | 18.24 | 7,833 | +0.08(+0.44%) |
Sep 27, 2019 | 18.20 | 18.38 | 18.13 | 18.16 | 4,038 | -0.12(-0.68%) |
Sep 26, 2019 | 18.31 | 18.35 | 18.29 | 18.29 | 1,659 | -0.20(-1.08%) |
Sep 25, 2019 | 18.49 | 18.49 | 18.33 | 18.49 | 71,512 | -0.14(-0.74%) |
Sep 24, 2019 | 18.70 | 18.77 | 18.63 | 18.63 | 57,327 | -0.03(-0.18%) |
Sep 23, 2019 | 18.67 | 18.67 | 18.63 | 18.66 | 994 | -0.23(-1.24%) |
Sep 20, 2019 | 18.89 | 18.95 | 18.80 | 18.89 | 1,961 | -0.03(-0.18%) |
Sep 19, 2019 | 18.89 | 18.93 | 18.81 | 18.93 | 3,656 | +0.09(+0.46%) |
Sep 18, 2019 | 18.91 | 18.91 | 18.83 | 18.84 | 1,144 | +0.04(+0.20%) |
Sep 17, 2019 | 18.77 | 18.81 | 18.72 | 18.81 | 28,651 | -0.19(-0.98%) |
Sep 16, 2019 | 19.03 | 19.04 | 18.93 | 18.99 | 3,771 | -0.06(-0.33%) |
Sep 13, 2019 | 19.06 | 19.06 | 19.06 | 19.06 | 0 | +0.13(+0.71%) |
Sep 12, 2019 | 18.96 | 18.96 | 18.76 | 18.92 | 723 | +0.16(+0.86%) |
Sep 11, 2019 | 18.83 | 18.83 | 18.50 | 18.76 | 1,897 | -0.29(-1.53%) |
Sep 10, 2019 | 18.96 | 19.07 | 18.96 | 19.05 | 7,400 | +0.08(+0.43%) |
Sep 09, 2019 | 18.89 | 18.97 | 18.81 | 18.97 | 43,477 | -0.05(-0.25%) |
Sep 06, 2019 | 19.07 | 19.07 | 19.02 | 19.02 | 807 | +0.08(+0.41%) |
Sep 05, 2019 | 19.07 | 19.09 | 18.93 | 18.94 | 31,870 | +0.10(+0.53%) |
Sep 04, 2019 | 18.87 | 18.89 | 18.79 | 18.84 | 1,821 | +0.01(+0.04%) |