Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.04 | 22.39 | 21.80 | 22.01 | 160,588 | +0.08(+0.38%) |
Aug 28, 2020 | 21.95 | 22.27 | 21.36 | 21.93 | 212,665 | +0.02(+0.09%) |
Aug 27, 2020 | 21.41 | 22.06 | 21.33 | 21.91 | 303,792 | +0.51(+2.40%) |
Aug 26, 2020 | 20.69 | 21.57 | 20.09 | 21.39 | 321,032 | +0.82(+3.99%) |
Aug 25, 2020 | 20.49 | 20.68 | 20.08 | 20.57 | 108,968 | +0.35(+1.71%) |
Aug 24, 2020 | 19.91 | 20.49 | 19.75 | 20.23 | 118,054 | +0.49(+2.46%) |
Aug 21, 2020 | 20.68 | 20.81 | 19.70 | 19.74 | 141,990 | -0.91(-4.39%) |
Aug 20, 2020 | 21.10 | 21.10 | 20.18 | 20.65 | 130,888 | -0.33(-1.56%) |
Aug 19, 2020 | 19.99 | 21.03 | 19.86 | 20.97 | 186,802 | +1.17(+5.89%) |
Aug 18, 2020 | 20.08 | 20.12 | 19.62 | 19.81 | 119,500 | -0.27(-1.35%) |
Aug 17, 2020 | 20.17 | 20.31 | 19.66 | 20.08 | 77,798 | +0.06(+0.28%) |
Aug 14, 2020 | 19.89 | 20.23 | 19.64 | 20.02 | 60,287 | +0.14(+0.70%) |
Aug 13, 2020 | 20.10 | 20.34 | 19.74 | 19.88 | 102,983 | -0.16(-0.79%) |
Aug 12, 2020 | 19.97 | 20.20 | 19.53 | 20.04 | 100,905 | +0.30(+1.51%) |
Aug 11, 2020 | 19.87 | 20.46 | 19.62 | 19.74 | 126,610 | -0.02(-0.09%) |
Aug 10, 2020 | 20.44 | 20.75 | 19.58 | 19.76 | 144,463 | -0.54(-2.67%) |
Aug 07, 2020 | 20.07 | 20.70 | 19.91 | 20.30 | 268,240 | +0.29(+1.45%) |
Aug 06, 2020 | 19.50 | 20.08 | 19.37 | 20.01 | 195,346 | +0.47(+2.39%) |
Aug 05, 2020 | 19.48 | 19.58 | 19.07 | 19.55 | 187,627 | +0.25(+1.31%) |
Aug 04, 2020 | 18.76 | 19.52 | 18.53 | 19.29 | 209,196 | +0.52(+2.79%) |
Aug 03, 2020 | 17.16 | 19.00 | 16.89 | 18.77 | 279,351 | +1.80(+10.62%) |
Jul 31, 2020 | 17.74 | 17.78 | 16.72 | 16.97 | 160,409 | -0.71(-4.01%) |
Jul 30, 2020 | 18.22 | 18.35 | 17.34 | 17.68 | 144,987 | -0.91(-4.87%) |
Jul 29, 2020 | 17.57 | 18.58 | 17.56 | 18.58 | 218,657 | +1.25(+7.22%) |
Jul 28, 2020 | 17.04 | 17.51 | 16.97 | 17.33 | 97,406 | +0.32(+1.87%) |
Jul 27, 2020 | 16.95 | 17.16 | 16.82 | 17.02 | 99,487 | +0.17(+1.00%) |
Jul 24, 2020 | 17.46 | 17.73 | 16.80 | 16.85 | 106,011 | -0.76(-4.30%) |
Jul 23, 2020 | 17.65 | 17.97 | 17.48 | 17.60 | 70,730 | -0.08(-0.48%) |
Jul 22, 2020 | 17.79 | 17.81 | 17.44 | 17.69 | 100,474 | -0.09(-0.52%) |
Jul 21, 2020 | 17.42 | 18.05 | 17.26 | 17.78 | 109,219 | +0.66(+3.87%) |
Jul 20, 2020 | 17.87 | 17.99 | 16.93 | 17.12 | 226,655 | -0.76(-4.23%) |
Jul 17, 2020 | 18.03 | 18.19 | 17.71 | 17.87 | 105,583 | -0.26(-1.44%) |
Jul 16, 2020 | 18.36 | 18.38 | 17.92 | 18.14 | 110,928 | -0.22(-1.22%) |
Jul 15, 2020 | 16.90 | 18.44 | 16.82 | 18.36 | 207,852 | +1.75(+10.51%) |
Jul 14, 2020 | 16.29 | 16.86 | 16.29 | 16.61 | 110,703 | +0.20(+1.19%) |
Jul 13, 2020 | 16.76 | 17.15 | 16.34 | 16.42 | 183,024 | -0.12(-0.73%) |
Jul 10, 2020 | 15.97 | 16.58 | 15.88 | 16.54 | 126,035 | +0.63(+3.93%) |
Jul 09, 2020 | 16.35 | 16.41 | 15.48 | 15.91 | 161,509 | -0.50(-3.02%) |
Jul 08, 2020 | 16.86 | 17.05 | 16.19 | 16.41 | 191,138 | -0.44(-2.61%) |
Jul 07, 2020 | 17.65 | 17.81 | 16.84 | 16.85 | 174,302 | -0.92(-5.15%) |
Jul 06, 2020 | 18.63 | 18.85 | 17.67 | 17.76 | 161,795 | -0.60(-3.25%) |
Jul 02, 2020 | 18.78 | 19.05 | 18.23 | 18.36 | 156,875 | -0.07(-0.35%) |
Jul 01, 2020 | 18.26 | 18.92 | 18.09 | 18.43 | 200,289 | +0.20(+1.08%) |
Jun 30, 2020 | 18.41 | 18.41 | 18.00 | 18.23 | 92,684 | -0.16(-0.86%) |
Jun 29, 2020 | 18.14 | 18.44 | 17.84 | 18.39 | 126,061 | +0.45(+2.50%) |
Jun 26, 2020 | 17.97 | 18.01 | 17.51 | 17.94 | 412,908 | -0.15(-0.83%) |
Jun 25, 2020 | 17.44 | 18.09 | 17.15 | 18.09 | 135,453 | +0.50(+2.87%) |
Jun 24, 2020 | 18.07 | 18.14 | 17.49 | 17.58 | 356,691 | -0.45(-2.49%) |
Jun 23, 2020 | 18.17 | 18.26 | 17.79 | 18.03 | 159,345 | +0.00(+0.03%) |
Jun 22, 2020 | 18.26 | 18.40 | 17.80 | 18.03 | 268,775 | -0.03(-0.16%) |
Jun 19, 2020 | 19.00 | 19.00 | 18.02 | 18.06 | 341,163 | -0.73(-3.90%) |
Jun 18, 2020 | 18.08 | 18.99 | 17.95 | 18.79 | 233,902 | +0.66(+3.66%) |
Jun 17, 2020 | 19.00 | 19.00 | 18.04 | 18.13 | 207,862 | -0.88(-4.62%) |
Jun 16, 2020 | 19.21 | 19.37 | 18.44 | 19.00 | 199,993 | +0.57(+3.09%) |
Jun 15, 2020 | 17.32 | 18.49 | 16.89 | 18.43 | 241,659 | +1.02(+5.84%) |
Jun 12, 2020 | 17.64 | 18.11 | 16.84 | 17.42 | 240,506 | +0.38(+2.25%) |
Jun 11, 2020 | 17.81 | 18.00 | 16.94 | 17.03 | 333,593 | -1.50(-8.11%) |
Jun 10, 2020 | 19.52 | 19.53 | 18.51 | 18.54 | 247,222 | -0.95(-4.89%) |
Jun 09, 2020 | 20.00 | 20.08 | 19.16 | 19.49 | 154,929 | -0.79(-3.91%) |
Jun 08, 2020 | 19.43 | 20.43 | 19.41 | 20.28 | 351,867 | +1.18(+6.16%) |
Jun 05, 2020 | 18.16 | 19.57 | 18.16 | 19.11 | 445,140 | +1.03(+5.68%) |
Jun 04, 2020 | 17.91 | 18.26 | 17.75 | 18.08 | 245,042 | -0.02(-0.10%) |
Jun 03, 2020 | 17.60 | 18.55 | 17.59 | 18.10 | 348,156 | +0.63(+3.58%) |
Jun 02, 2020 | 17.93 | 18.22 | 17.35 | 17.47 | 326,065 | -0.31(-1.73%) |
Jun 01, 2020 | 17.74 | 18.17 | 17.28 | 17.78 | 291,453 | +0.20(+1.12%) |
May 29, 2020 | 17.71 | 18.00 | 17.09 | 17.58 | 314,179 | -0.23(-1.31%) |
May 28, 2020 | 18.73 | 18.73 | 17.64 | 17.82 | 300,840 | -0.91(-4.84%) |
May 27, 2020 | 18.58 | 19.01 | 17.64 | 18.72 | 631,599 | +0.44(+2.40%) |
May 26, 2020 | 19.29 | 19.37 | 18.19 | 18.29 | 270,308 | -0.19(-1.01%) |
May 22, 2020 | 17.45 | 18.49 | 17.45 | 18.47 | 244,682 | +1.02(+5.83%) |
May 21, 2020 | 17.08 | 17.87 | 17.08 | 17.45 | 334,716 | +0.42(+2.47%) |
May 20, 2020 | 17.20 | 17.55 | 16.90 | 17.03 | 248,204 | -0.04(-0.22%) |
May 19, 2020 | 16.68 | 17.60 | 16.21 | 17.07 | 207,041 | +0.35(+2.07%) |
May 18, 2020 | 16.07 | 17.14 | 16.07 | 16.73 | 306,862 | +0.92(+5.85%) |
May 15, 2020 | 15.94 | 16.28 | 15.01 | 15.80 | 565,822 | -0.65(-3.97%) |
May 14, 2020 | 16.78 | 16.78 | 15.46 | 16.45 | 521,856 | -0.35(-2.06%) |
May 13, 2020 | 18.77 | 18.84 | 16.13 | 16.80 | 1,035,371 | -1.22(-6.79%) |
May 12, 2020 | 18.06 | 18.48 | 17.75 | 18.02 | 1,506,021 | +0.00(+0.00%) |
May 11, 2020 | 18.75 | 18.75 | 17.46 | 18.02 | 1,012,187 | +0.49(+2.78%) |
May 08, 2020 | 17.73 | 18.05 | 17.12 | 17.54 | 699,822 | +0.46(+2.68%) |
May 07, 2020 | 16.72 | 17.30 | 16.72 | 17.08 | 449,192 | +0.39(+2.35%) |
May 06, 2020 | 16.71 | 17.09 | 16.48 | 16.69 | 504,249 | +0.26(+1.59%) |
May 05, 2020 | 16.81 | 17.69 | 16.38 | 16.42 | 572,651 | +0.08(+0.49%) |
May 04, 2020 | 16.69 | 16.98 | 15.68 | 16.34 | 770,439 | -0.05(-0.31%) |
May 01, 2020 | 16.72 | 16.99 | 15.35 | 16.40 | 871,544 | +0.41(+2.55%) |
Apr 30, 2020 | 12.73 | 17.01 | 12.73 | 15.99 | 1,657,372 | +3.18(+24.79%) |
Apr 29, 2020 | 12.09 | 12.96 | 11.89 | 12.81 | 314,391 | +1.15(+9.84%) |
Apr 28, 2020 | 12.09 | 12.10 | 11.47 | 11.66 | 164,955 | -0.07(-0.56%) |
Apr 27, 2020 | 11.36 | 11.83 | 11.25 | 11.73 | 177,421 | +0.50(+4.47%) |
Apr 24, 2020 | 11.21 | 11.26 | 10.90 | 11.23 | 95,492 | +0.07(+0.59%) |
Apr 23, 2020 | 11.26 | 11.42 | 11.06 | 11.16 | 202,392 | -0.04(-0.32%) |
Apr 22, 2020 | 11.65 | 11.65 | 11.08 | 11.20 | 86,682 | -0.27(-2.34%) |
Apr 21, 2020 | 10.80 | 11.61 | 10.79 | 11.47 | 125,328 | +0.28(+2.47%) |
Apr 20, 2020 | 11.73 | 11.80 | 11.08 | 11.19 | 123,181 | -0.40(-3.45%) |
Apr 17, 2020 | 11.40 | 11.81 | 11.35 | 11.59 | 158,237 | +0.52(+4.73%) |
Apr 16, 2020 | 11.42 | 11.80 | 10.81 | 11.07 | 143,064 | -0.39(-3.36%) |
Apr 15, 2020 | 11.98 | 12.03 | 11.14 | 11.45 | 155,152 | -0.95(-7.65%) |
Apr 14, 2020 | 11.97 | 12.59 | 11.83 | 12.40 | 321,897 | +0.63(+5.34%) |
Apr 13, 2020 | 12.21 | 12.21 | 11.77 | 11.77 | 129,647 | -0.51(-4.14%) |
Apr 09, 2020 | 12.08 | 12.56 | 11.82 | 12.28 | 301,064 | +0.55(+4.64%) |
Apr 08, 2020 | 11.46 | 11.97 | 11.37 | 11.74 | 452,678 | +0.47(+4.19%) |
Apr 07, 2020 | 11.61 | 12.01 | 11.10 | 11.26 | 211,818 | +0.00(+0.00%) |
Apr 06, 2020 | 10.94 | 11.58 | 10.94 | 11.26 | 221,623 | +0.65(+6.16%) |
Apr 03, 2020 | 10.76 | 10.93 | 10.21 | 10.61 | 142,000 | -0.29(-2.67%) |
Apr 02, 2020 | 11.00 | 11.44 | 10.51 | 10.90 | 193,850 | +0.00(+0.00%) |
Apr 01, 2020 | 11.48 | 11.52 | 10.68 | 10.90 | 330,120 | -0.91(-7.69%) |
Mar 31, 2020 | 11.35 | 12.00 | 11.29 | 11.81 | 367,487 | +0.51(+4.50%) |
Mar 30, 2020 | 11.79 | 11.84 | 11.00 | 11.30 | 210,254 | -0.33(-2.81%) |
Mar 27, 2020 | 11.56 | 12.29 | 11.21 | 11.63 | 382,934 | +0.04(+0.31%) |
Mar 26, 2020 | 11.20 | 11.88 | 11.20 | 11.59 | 314,252 | +0.40(+3.57%) |
Mar 25, 2020 | 10.86 | 11.55 | 10.79 | 11.19 | 443,148 | +0.65(+6.21%) |
Mar 24, 2020 | 10.63 | 10.90 | 9.942 | 10.54 | 421,610 | +0.25(+2.40%) |
Mar 23, 2020 | 10.41 | 11.05 | 10.23 | 10.29 | 160,166 | -0.43(-4.00%) |
Mar 20, 2020 | 11.55 | 12.38 | 10.65 | 10.72 | 212,863 | -0.92(-7.87%) |
Mar 19, 2020 | 10.40 | 12.27 | 10.28 | 11.64 | 212,411 | +0.91(+8.47%) |
Mar 18, 2020 | 13.66 | 14.13 | 10.69 | 10.73 | 174,286 | -3.81(-26.20%) |
Mar 17, 2020 | 15.26 | 16.35 | 14.30 | 14.54 | 175,519 | -0.15(-1.04%) |
Mar 16, 2020 | 15.67 | 16.40 | 14.54 | 14.69 | 112,231 | -2.70(-15.51%) |
Mar 13, 2020 | 16.76 | 17.81 | 16.01 | 17.38 | 141,037 | +1.33(+8.28%) |
Mar 12, 2020 | 17.43 | 17.70 | 16.03 | 16.05 | 133,282 | -2.54(-13.64%) |
Mar 11, 2020 | 19.32 | 19.98 | 18.27 | 18.59 | 124,747 | -1.20(-6.06%) |
Mar 10, 2020 | 19.24 | 19.83 | 18.22 | 19.79 | 113,336 | +0.85(+4.49%) |
Mar 09, 2020 | 20.79 | 20.79 | 18.82 | 18.94 | 132,765 | -2.77(-12.76%) |
Mar 06, 2020 | 21.85 | 22.41 | 21.56 | 21.71 | 95,492 | -0.70(-3.15%) |
Mar 05, 2020 | 22.50 | 22.52 | 21.92 | 22.41 | 91,283 | -0.46(-2.00%) |
Mar 04, 2020 | 22.61 | 22.87 | 22.38 | 22.87 | 46,370 | +0.46(+2.04%) |
Mar 03, 2020 | 22.89 | 23.15 | 21.91 | 22.41 | 76,207 | -0.41(-1.78%) |
Mar 02, 2020 | 22.67 | 22.96 | 22.04 | 22.82 | 88,227 | +0.25(+1.09%) |
Feb 28, 2020 | 22.45 | 23.50 | 22.05 | 22.57 | 103,198 | -0.52(-2.23%) |
Feb 27, 2020 | 22.67 | 23.48 | 22.09 | 23.09 | 145,680 | -0.30(-1.27%) |
Feb 26, 2020 | 23.66 | 23.76 | 22.91 | 23.39 | 80,919 | -0.23(-0.95%) |
Feb 25, 2020 | 24.47 | 24.47 | 23.01 | 23.61 | 109,595 | -0.76(-3.13%) |
Feb 24, 2020 | 24.18 | 24.45 | 24.18 | 24.38 | 58,436 | -0.50(-2.02%) |
Feb 21, 2020 | 25.59 | 25.59 | 24.67 | 24.88 | 229,925 | -0.67(-2.62%) |
Feb 20, 2020 | 25.52 | 25.89 | 25.49 | 25.55 | 50,358 | -0.07(-0.28%) |
Feb 19, 2020 | 25.89 | 25.93 | 25.47 | 25.62 | 58,184 | -0.12(-0.45%) |
Feb 18, 2020 | 25.38 | 25.77 | 25.38 | 25.73 | 47,544 | +0.36(+1.43%) |
Feb 14, 2020 | 25.80 | 25.93 | 25.32 | 25.37 | 43,205 | -0.45(-1.75%) |
Feb 13, 2020 | 26.02 | 26.08 | 25.71 | 25.82 | 45,932 | -0.20(-0.78%) |
Feb 12, 2020 | 26.16 | 26.47 | 25.90 | 26.03 | 95,176 | +0.15(+0.56%) |
Feb 11, 2020 | 25.57 | 26.07 | 25.57 | 25.88 | 131,489 | +0.44(+1.74%) |
Feb 10, 2020 | 25.29 | 25.61 | 25.20 | 25.44 | 122,325 | +0.29(+1.16%) |
Feb 07, 2020 | 25.08 | 25.71 | 24.79 | 25.15 | 159,063 | +0.20(+0.82%) |
Feb 06, 2020 | 24.55 | 25.24 | 24.55 | 24.94 | 171,478 | +0.60(+2.45%) |
Feb 05, 2020 | 24.51 | 24.71 | 24.24 | 24.35 | 113,046 | +0.17(+0.69%) |
Feb 04, 2020 | 23.71 | 24.51 | 23.37 | 24.18 | 237,682 | +0.70(+2.97%) |
Feb 03, 2020 | 23.58 | 23.73 | 23.42 | 23.48 | 46,341 | +0.10(+0.44%) |
Jan 31, 2020 | 23.63 | 23.63 | 23.08 | 23.38 | 113,793 | -0.36(-1.50%) |
Jan 30, 2020 | 23.83 | 23.90 | 23.43 | 23.74 | 73,821 | -0.26(-1.09%) |
Jan 29, 2020 | 24.40 | 24.40 | 23.83 | 24.00 | 122,124 | -0.38(-1.55%) |
Jan 28, 2020 | 24.17 | 24.49 | 23.83 | 24.38 | 109,556 | +0.29(+1.21%) |
Jan 27, 2020 | 23.66 | 24.27 | 23.66 | 24.08 | 159,522 | +0.04(+0.15%) |
Jan 24, 2020 | 24.08 | 24.12 | 23.82 | 24.05 | 55,176 | -0.06(-0.24%) |
Jan 23, 2020 | 24.19 | 24.20 | 23.87 | 24.11 | 70,174 | -0.24(-1.00%) |
Jan 22, 2020 | 24.43 | 24.43 | 24.15 | 24.35 | 71,191 | +0.06(+0.25%) |
Jan 21, 2020 | 24.29 | 24.63 | 24.01 | 24.29 | 203,445 | +0.03(+0.12%) |
Jan 17, 2020 | 24.44 | 24.44 | 24.00 | 24.26 | 152,183 | +0.01(+0.03%) |
Jan 16, 2020 | 23.88 | 24.37 | 23.84 | 24.25 | 82,937 | +0.47(+1.96%) |
Jan 15, 2020 | 23.00 | 23.84 | 23.00 | 23.79 | 102,325 | +0.68(+2.92%) |
Jan 14, 2020 | 23.10 | 23.47 | 22.91 | 23.11 | 90,909 | -0.08(-0.34%) |
Jan 13, 2020 | 22.91 | 23.20 | 22.59 | 23.19 | 91,926 | +0.33(+1.43%) |
Jan 10, 2020 | 22.74 | 23.23 | 22.46 | 22.86 | 111,729 | +0.12(+0.54%) |
Jan 09, 2020 | 23.42 | 23.54 | 22.66 | 22.74 | 78,425 | -0.67(-2.86%) |
Jan 08, 2020 | 23.88 | 24.20 | 23.40 | 23.41 | 68,431 | -0.48(-2.01%) |
Jan 07, 2020 | 24.05 | 24.20 | 23.82 | 23.89 | 54,686 | -0.24(-0.99%) |
Jan 06, 2020 | 23.95 | 24.32 | 23.77 | 24.13 | 44,975 | +0.11(+0.44%) |
Jan 03, 2020 | 23.48 | 24.04 | 23.42 | 24.02 | 77,054 | +0.30(+1.27%) |
Jan 02, 2020 | 23.66 | 23.74 | 23.34 | 23.72 | 57,916 | +0.23(+0.99%) |
Dec 31, 2019 | 23.89 | 24.00 | 23.30 | 23.49 | 126,589 | -0.35(-1.46%) |
Dec 30, 2019 | 23.94 | 23.94 | 23.63 | 23.84 | 102,114 | -0.03(-0.12%) |
Dec 27, 2019 | 23.80 | 23.93 | 23.70 | 23.87 | 66,734 | +0.14(+0.58%) |
Dec 26, 2019 | 23.63 | 23.92 | 23.51 | 23.73 | 69,014 | +0.07(+0.31%) |
Dec 24, 2019 | 23.38 | 23.73 | 23.29 | 23.66 | 53,800 | +0.19(+0.81%) |
Dec 23, 2019 | 23.82 | 23.84 | 23.39 | 23.47 | 44,005 | -0.28(-1.19%) |
Dec 20, 2019 | 23.64 | 23.98 | 23.45 | 23.75 | 177,776 | +0.04(+0.18%) |
Dec 19, 2019 | 23.37 | 23.75 | 23.19 | 23.71 | 61,133 | +0.17(+0.71%) |
Dec 18, 2019 | 23.18 | 23.61 | 22.91 | 23.54 | 87,312 | +0.36(+1.54%) |
Dec 17, 2019 | 22.85 | 23.23 | 22.65 | 23.18 | 157,275 | +0.36(+1.56%) |
Dec 16, 2019 | 22.33 | 23.12 | 22.33 | 22.83 | 126,545 | +0.60(+2.68%) |
Dec 13, 2019 | 22.66 | 22.75 | 22.13 | 22.23 | 49,672 | -0.46(-2.02%) |
Dec 12, 2019 | 22.96 | 23.23 | 22.65 | 22.69 | 88,522 | -0.15(-0.64%) |
Dec 11, 2019 | 22.53 | 23.11 | 22.43 | 22.83 | 117,449 | +0.41(+1.85%) |
Dec 10, 2019 | 23.21 | 23.21 | 22.36 | 22.42 | 79,647 | -0.69(-2.99%) |
Dec 09, 2019 | 23.80 | 24.02 | 23.07 | 23.11 | 73,361 | -0.73(-3.08%) |
Dec 06, 2019 | 23.69 | 24.00 | 23.53 | 23.84 | 71,688 | +0.23(+0.99%) |
Dec 05, 2019 | 23.49 | 23.87 | 23.45 | 23.61 | 57,500 | +0.15(+0.65%) |
Dec 04, 2019 | 23.67 | 23.95 | 23.36 | 23.46 | 65,123 | -0.09(-0.40%) |
Dec 03, 2019 | 23.52 | 23.82 | 23.45 | 23.55 | 97,574 | -0.43(-1.79%) |
Dec 02, 2019 | 24.56 | 24.83 | 23.88 | 23.98 | 43,577 | -0.63(-2.54%) |
Nov 29, 2019 | 24.26 | 24.73 | 24.17 | 24.61 | 32,748 | +0.31(+1.26%) |
Nov 27, 2019 | 24.59 | 24.64 | 24.30 | 24.30 | 61,919 | -0.12(-0.51%) |
Nov 26, 2019 | 24.67 | 24.89 | 24.35 | 24.43 | 104,268 | -0.22(-0.88%) |
Nov 25, 2019 | 24.61 | 24.72 | 24.35 | 24.64 | 80,856 | +0.04(+0.15%) |
Nov 22, 2019 | 24.70 | 24.93 | 24.35 | 24.61 | 52,287 | -0.01(-0.06%) |
Nov 21, 2019 | 24.74 | 24.88 | 24.24 | 24.62 | 60,412 | -0.04(-0.18%) |
Nov 20, 2019 | 25.29 | 25.47 | 24.60 | 24.67 | 108,960 | -0.70(-2.75%) |
Nov 19, 2019 | 27.07 | 27.31 | 25.21 | 25.36 | 116,217 | -1.61(-5.96%) |
Nov 18, 2019 | 27.20 | 28.11 | 26.64 | 26.97 | 83,161 | -0.22(-0.80%) |
Nov 15, 2019 | 27.06 | 27.82 | 27.04 | 27.19 | 63,157 | +0.21(+0.78%) |
Nov 14, 2019 | 27.43 | 27.82 | 26.85 | 26.98 | 121,420 | -0.43(-1.56%) |
Nov 13, 2019 | 28.11 | 28.16 | 27.19 | 27.41 | 57,174 | -0.91(-3.21%) |
Nov 12, 2019 | 28.37 | 28.46 | 28.01 | 28.31 | 46,382 | +0.03(+0.10%) |
Nov 11, 2019 | 28.23 | 28.43 | 27.91 | 28.29 | 73,221 | +0.01(+0.05%) |
Nov 08, 2019 | 28.68 | 28.86 | 28.21 | 28.27 | 91,640 | -0.36(-1.27%) |
Nov 07, 2019 | 29.22 | 29.22 | 28.36 | 28.63 | 43,132 | -0.39(-1.33%) |
Nov 06, 2019 | 29.25 | 29.38 | 28.94 | 29.02 | 33,419 | -0.17(-0.60%) |
Nov 05, 2019 | 29.32 | 29.40 | 28.05 | 29.19 | 82,729 | +0.04(+0.12%) |
Nov 04, 2019 | 29.49 | 29.56 | 29.03 | 29.16 | 26,131 | -0.09(-0.32%) |
Nov 01, 2019 | 29.16 | 29.51 | 29.07 | 29.25 | 67,560 | +0.19(+0.65%) |
Oct 31, 2019 | 29.09 | 29.43 | 28.73 | 29.06 | 65,777 | -0.12(-0.40%) |
Oct 30, 2019 | 29.25 | 29.44 | 28.95 | 29.18 | 55,308 | -0.23(-0.79%) |
Oct 29, 2019 | 29.24 | 29.67 | 29.24 | 29.41 | 37,692 | +0.24(+0.82%) |
Oct 28, 2019 | 29.46 | 29.75 | 29.11 | 29.17 | 39,061 | -0.22(-0.74%) |
Oct 25, 2019 | 29.18 | 29.93 | 29.07 | 29.39 | 21,602 | +0.16(+0.55%) |
Oct 24, 2019 | 29.56 | 29.56 | 29.07 | 29.23 | 41,356 | -0.28(-0.94%) |
Oct 23, 2019 | 29.38 | 29.57 | 29.22 | 29.51 | 31,037 | +0.14(+0.47%) |
Oct 22, 2019 | 29.80 | 29.92 | 29.34 | 29.37 | 42,524 | -0.36(-1.20%) |
Oct 21, 2019 | 29.94 | 30.13 | 29.69 | 29.72 | 56,104 | +0.01(+0.05%) |
Oct 18, 2019 | 29.76 | 30.15 | 29.46 | 29.71 | 63,432 | -0.22(-0.73%) |
Oct 17, 2019 | 29.82 | 30.38 | 29.70 | 29.93 | 50,060 | +0.14(+0.46%) |
Oct 16, 2019 | 29.94 | 30.40 | 29.63 | 29.79 | 64,256 | -0.26(-0.87%) |
Oct 15, 2019 | 29.81 | 30.19 | 29.72 | 30.05 | 29,831 | +0.33(+1.13%) |
Oct 14, 2019 | 29.99 | 29.99 | 29.51 | 29.72 | 30,246 | -0.28(-0.92%) |
Oct 11, 2019 | 29.78 | 30.64 | 29.62 | 29.99 | 47,884 | +0.53(+1.80%) |
Oct 10, 2019 | 29.59 | 29.75 | 29.14 | 29.46 | 71,005 | -0.11(-0.37%) |
Oct 09, 2019 | 29.58 | 29.79 | 29.40 | 29.57 | 39,797 | +0.12(+0.39%) |
Oct 08, 2019 | 29.17 | 29.88 | 28.46 | 29.46 | 143,674 | +0.21(+0.72%) |
Oct 07, 2019 | 29.43 | 29.65 | 29.06 | 29.24 | 19,244 | -0.26(-0.89%) |
Oct 04, 2019 | 29.31 | 29.61 | 29.06 | 29.51 | 46,370 | +0.21(+0.72%) |
Oct 03, 2019 | 29.34 | 29.79 | 29.07 | 29.30 | 35,377 | -0.20(-0.67%) |
Oct 02, 2019 | 29.86 | 29.86 | 29.02 | 29.49 | 40,047 | -0.12(-0.42%) |
Oct 01, 2019 | 30.13 | 30.37 | 29.53 | 29.62 | 46,242 | -0.47(-1.57%) |
Sep 30, 2019 | 30.39 | 30.39 | 29.87 | 30.09 | 23,822 | -0.24(-0.79%) |
Sep 27, 2019 | 30.87 | 31.08 | 30.09 | 30.33 | 46,783 | -0.50(-1.63%) |
Sep 26, 2019 | 30.43 | 30.95 | 30.22 | 30.83 | 62,832 | +0.37(+1.22%) |
Sep 25, 2019 | 29.85 | 30.52 | 29.67 | 30.46 | 51,424 | +0.55(+1.85%) |
Sep 24, 2019 | 29.86 | 30.10 | 29.70 | 29.91 | 48,772 | +0.09(+0.32%) |
Sep 23, 2019 | 29.58 | 29.83 | 29.49 | 29.81 | 77,753 | +0.03(+0.10%) |
Sep 20, 2019 | 29.56 | 29.78 | 29.47 | 29.78 | 75,816 | +0.17(+0.56%) |
Sep 19, 2019 | 29.80 | 29.85 | 29.43 | 29.62 | 51,683 | -0.18(-0.61%) |
Sep 18, 2019 | 29.80 | 29.80 | 29.28 | 29.80 | 48,973 | -0.04(-0.15%) |
Sep 17, 2019 | 29.95 | 30.16 | 29.68 | 29.84 | 33,474 | -0.26(-0.87%) |
Sep 16, 2019 | 29.42 | 30.16 | 29.34 | 30.10 | 69,319 | +0.56(+1.89%) |
Sep 13, 2019 | 29.03 | 29.76 | 28.72 | 29.54 | 63,432 | +0.55(+1.91%) |
Sep 12, 2019 | 28.42 | 29.06 | 27.54 | 28.99 | 60,763 | +0.57(+2.02%) |
Sep 11, 2019 | 27.70 | 29.01 | 27.70 | 28.42 | 97,526 | +0.80(+2.89%) |
Sep 10, 2019 | 27.59 | 27.80 | 27.54 | 27.62 | 60,946 | +0.08(+0.29%) |
Sep 09, 2019 | 27.62 | 27.62 | 27.22 | 27.54 | 32,272 | +0.00(+0.00%) |
Sep 06, 2019 | 27.82 | 27.91 | 27.54 | 27.54 | 15,273 | -0.23(-0.81%) |
Sep 05, 2019 | 27.04 | 27.81 | 26.92 | 27.76 | 24,797 | +0.90(+3.36%) |
Sep 04, 2019 | 26.52 | 26.93 | 26.52 | 26.86 | 57,799 | +0.47(+1.76%) |