Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.04 | 21.04 | 20.86 | 21.04 | 3,242 | +0.06(+0.27%) |
Jun 29, 2020 | 20.11 | 20.99 | 20.11 | 20.99 | 3,016 | +0.32(+1.56%) |
Jun 26, 2020 | 19.54 | 20.66 | 19.54 | 20.66 | 1,568 | -0.32(-1.54%) |
Jun 25, 2020 | 20.99 | 20.99 | 20.99 | 20.99 | 130 | -0.11(-0.50%) |
Jun 24, 2020 | 21.14 | 21.16 | 20.60 | 21.09 | 14,274 | +0.03(+0.14%) |
Jun 23, 2020 | 21.03 | 21.18 | 21.02 | 21.06 | 5,308 | +1.51(+7.73%) |
Jun 22, 2020 | 19.55 | 19.55 | 19.55 | 19.55 | 139 | -0.81(-3.99%) |
Jun 19, 2020 | 20.51 | 20.89 | 19.64 | 20.36 | 1,464 | -0.69(-3.29%) |
Jun 18, 2020 | 21.06 | 21.06 | 21.06 | 21.06 | 15 | -0.05(-0.23%) |
Jun 17, 2020 | 20.67 | 21.81 | 20.67 | 21.11 | 10,365 | +0.08(+0.36%) |
Jun 16, 2020 | 20.94 | 21.03 | 20.86 | 21.03 | 6,392 | +0.40(+1.92%) |
Jun 15, 2020 | 19.31 | 20.63 | 19.31 | 20.63 | 1,783 | -0.11(-0.55%) |
Jun 12, 2020 | 20.66 | 20.78 | 20.40 | 20.75 | 12,237 | -0.30(-1.43%) |
Jun 11, 2020 | 19.45 | 21.05 | 19.45 | 21.05 | 2,684 | -0.55(-2.55%) |
Jun 10, 2020 | 21.66 | 21.70 | 21.33 | 21.60 | 19,364 | -0.13(-0.62%) |
Jun 09, 2020 | 21.47 | 21.80 | 20.76 | 21.73 | 37,831 | +0.97(+4.66%) |
Jun 08, 2020 | 21.48 | 21.48 | 20.64 | 20.77 | 1,186 | -0.50(-2.36%) |
Jun 05, 2020 | 19.33 | 21.76 | 19.33 | 21.27 | 13,597 | +1.25(+6.26%) |
Jun 04, 2020 | 17.99 | 20.02 | 17.99 | 20.02 | 25,808 | +0.31(+1.58%) |
Jun 03, 2020 | 18.94 | 19.70 | 18.84 | 19.70 | 10,133 | +0.67(+3.53%) |
Jun 02, 2020 | 18.94 | 19.03 | 17.50 | 19.03 | 3,578 | +0.44(+2.34%) |
Jun 01, 2020 | 18.18 | 18.82 | 18.18 | 18.60 | 2,453 | +0.13(+0.72%) |
May 29, 2020 | 18.45 | 18.54 | 18.18 | 18.46 | 51,773 | +0.07(+0.39%) |
May 28, 2020 | 18.56 | 18.86 | 17.01 | 18.39 | 2,529 | +0.16(+0.86%) |
May 27, 2020 | 17.85 | 18.29 | 17.85 | 18.23 | 3,188 | +0.29(+1.63%) |
May 26, 2020 | 17.92 | 17.98 | 17.78 | 17.94 | 5,277 | +0.40(+2.26%) |
May 22, 2020 | 17.26 | 17.54 | 17.26 | 17.54 | 3,974 | -0.39(-2.19%) |
May 21, 2020 | 17.82 | 17.94 | 17.75 | 17.94 | 6,649 | +0.16(+0.88%) |
May 20, 2020 | 17.89 | 18.01 | 17.30 | 17.78 | 20,575 | +0.03(+0.20%) |
May 19, 2020 | 17.46 | 17.74 | 17.17 | 17.74 | 12,647 | -0.02(-0.11%) |
May 18, 2020 | 17.78 | 17.97 | 16.86 | 17.76 | 20,597 | +0.20(+1.14%) |
May 15, 2020 | 17.47 | 17.74 | 17.47 | 17.56 | 6,903 | -0.21(-1.19%) |
May 14, 2020 | 17.74 | 17.84 | 17.74 | 17.77 | 9,957 | -0.16(-0.89%) |
May 13, 2020 | 18.31 | 18.31 | 17.83 | 17.94 | 4,833 | -0.59(-3.20%) |
May 12, 2020 | 18.43 | 18.66 | 18.43 | 18.53 | 6,377 | +0.22(+1.19%) |
May 11, 2020 | 18.50 | 18.50 | 17.55 | 18.31 | 16,064 | -0.44(-2.34%) |
May 08, 2020 | 18.72 | 18.88 | 18.57 | 18.75 | 9,622 | +0.12(+0.64%) |
May 07, 2020 | 18.46 | 18.79 | 17.97 | 18.63 | 14,750 | -0.06(-0.30%) |
May 06, 2020 | 18.67 | 18.69 | 18.67 | 18.69 | 1,163 | -0.11(-0.58%) |
May 05, 2020 | 18.64 | 18.83 | 18.64 | 18.80 | 13,356 | +0.18(+0.95%) |
May 04, 2020 | 18.19 | 18.64 | 18.08 | 18.62 | 11,173 | +0.07(+0.36%) |
May 01, 2020 | 18.64 | 18.70 | 18.37 | 18.55 | 10,982 | -0.42(-2.19%) |
Apr 30, 2020 | 18.92 | 18.97 | 18.83 | 18.97 | 1,066 | +0.01(+0.08%) |
Apr 29, 2020 | 18.45 | 19.03 | 18.07 | 18.95 | 9,134 | +0.42(+2.24%) |
Apr 28, 2020 | 18.55 | 18.62 | 18.53 | 18.54 | 6,146 | +0.24(+1.33%) |
Apr 27, 2020 | 18.15 | 18.33 | 17.45 | 18.29 | 12,502 | +0.28(+1.57%) |
Apr 24, 2020 | 18.06 | 18.20 | 16.78 | 18.01 | 21,546 | -0.30(-1.62%) |
Apr 23, 2020 | 17.46 | 18.35 | 17.46 | 18.31 | 4,199 | +0.78(+4.45%) |
Apr 22, 2020 | 17.08 | 17.53 | 17.07 | 17.53 | 3,591 | +0.17(+0.99%) |
Apr 21, 2020 | 16.06 | 17.45 | 15.24 | 17.36 | 3,247 | -0.49(-2.73%) |
Apr 20, 2020 | 17.52 | 18.60 | 17.52 | 17.85 | 10,708 | -0.18(-0.98%) |
Apr 17, 2020 | 18.18 | 18.36 | 18.02 | 18.02 | 21,860 | +0.08(+0.43%) |
Apr 16, 2020 | 18.17 | 18.26 | 17.81 | 17.95 | 8,167 | -0.46(-2.49%) |
Apr 15, 2020 | 18.23 | 18.41 | 17.85 | 18.40 | 9,303 | +0.23(+1.26%) |
Apr 14, 2020 | 17.37 | 18.50 | 17.34 | 18.18 | 16,562 | +0.29(+1.60%) |
Apr 13, 2020 | 17.74 | 18.54 | 17.74 | 17.89 | 41,853 | -0.38(-2.09%) |
Apr 09, 2020 | 17.35 | 18.27 | 17.26 | 18.27 | 74,157 | +1.20(+7.06%) |
Apr 08, 2020 | 16.99 | 17.17 | 16.73 | 17.07 | 3,851 | +0.73(+4.45%) |
Apr 07, 2020 | 14.09 | 16.76 | 14.04 | 16.34 | 116,351 | +2.31(+16.46%) |
Apr 06, 2020 | 12.71 | 14.08 | 12.71 | 14.03 | 17,026 | +0.71(+5.34%) |
Apr 03, 2020 | 13.41 | 13.62 | 12.44 | 13.32 | 10,982 | -0.03(-0.21%) |
Apr 02, 2020 | 13.36 | 13.39 | 13.06 | 13.35 | 10,117 | +0.14(+1.04%) |
Apr 01, 2020 | 13.83 | 14.76 | 12.74 | 13.21 | 16,235 | -1.15(-8.02%) |
Mar 31, 2020 | 14.40 | 14.58 | 13.78 | 14.36 | 27,494 | -0.22(-1.51%) |
Mar 30, 2020 | 15.15 | 15.15 | 13.54 | 14.58 | 270,897 | -1.03(-6.61%) |
Mar 27, 2020 | 15.29 | 15.78 | 14.63 | 15.61 | 30,332 | -0.04(-0.24%) |
Mar 26, 2020 | 16.16 | 16.44 | 15.56 | 15.65 | 24,044 | -0.76(-4.63%) |
Mar 25, 2020 | 15.97 | 16.57 | 15.84 | 16.41 | 8,866 | +0.63(+3.97%) |
Mar 24, 2020 | 15.69 | 16.35 | 15.50 | 15.78 | 29,752 | +0.43(+2.80%) |
Mar 23, 2020 | 15.19 | 16.14 | 13.23 | 15.35 | 16,514 | -0.40(-2.55%) |
Mar 20, 2020 | 14.86 | 16.59 | 14.33 | 15.76 | 41,732 | +0.88(+5.90%) |
Mar 19, 2020 | 15.03 | 15.28 | 11.14 | 14.88 | 71,542 | -0.90(-5.69%) |
Mar 18, 2020 | 17.34 | 18.17 | 12.61 | 15.78 | 31,254 | -3.10(-16.41%) |
Mar 17, 2020 | 18.37 | 19.06 | 17.45 | 18.87 | 58,675 | +0.05(+0.28%) |
Mar 16, 2020 | 20.02 | 20.02 | 17.08 | 18.82 | 62,553 | -2.86(-13.21%) |
Mar 13, 2020 | 20.79 | 21.97 | 20.79 | 21.68 | 20,186 | +1.19(+5.79%) |
Mar 12, 2020 | 21.66 | 23.35 | 20.45 | 20.50 | 113,602 | -1.88(-8.39%) |
Mar 11, 2020 | 23.85 | 23.85 | 20.56 | 22.37 | 13,668 | -1.01(-4.31%) |
Mar 10, 2020 | 25.05 | 25.05 | 23.38 | 23.38 | 12,556 | -0.72(-2.98%) |
Mar 09, 2020 | 23.91 | 24.14 | 22.25 | 24.10 | 20,449 | -0.50(-2.02%) |
Mar 06, 2020 | 24.29 | 24.93 | 24.29 | 24.60 | 21,650 | -0.33(-1.31%) |
Mar 05, 2020 | 24.61 | 24.92 | 24.56 | 24.92 | 13,753 | -0.13(-0.51%) |
Mar 04, 2020 | 24.61 | 25.05 | 24.61 | 25.05 | 10,668 | +0.14(+0.58%) |
Mar 03, 2020 | 24.83 | 24.95 | 24.81 | 24.91 | 9,665 | +0.13(+0.54%) |
Mar 02, 2020 | 24.38 | 24.84 | 24.38 | 24.77 | 7,119 | -0.15(-0.62%) |
Feb 28, 2020 | 24.61 | 24.95 | 24.26 | 24.93 | 31,064 | +0.01(+0.04%) |
Feb 27, 2020 | 24.95 | 24.95 | 24.40 | 24.92 | 18,726 | +0.05(+0.20%) |
Feb 26, 2020 | 24.84 | 24.91 | 24.53 | 24.87 | 14,817 | +0.25(+1.03%) |
Feb 25, 2020 | 24.82 | 24.95 | 24.01 | 24.61 | 71,477 | -0.32(-1.27%) |
Feb 24, 2020 | 24.31 | 25.00 | 24.31 | 24.93 | 11,668 | +0.14(+0.55%) |
Feb 21, 2020 | 24.58 | 25.00 | 24.58 | 24.79 | 25,834 | -0.09(-0.36%) |
Feb 20, 2020 | 24.57 | 25.28 | 24.57 | 24.88 | 55,160 | +0.02(+0.06%) |
Feb 19, 2020 | 24.99 | 24.99 | 24.71 | 24.87 | 3,645 | -0.16(-0.65%) |
Feb 18, 2020 | 24.21 | 25.03 | 24.21 | 25.03 | 9,499 | +0.32(+1.32%) |
Feb 14, 2020 | 25.31 | 25.44 | 24.21 | 24.71 | 29,286 | -0.33(-1.34%) |
Feb 13, 2020 | 25.25 | 25.28 | 25.04 | 25.04 | 6,127 | -0.36(-1.42%) |
Feb 12, 2020 | 25.17 | 25.52 | 25.17 | 25.40 | 8,618 | -0.05(-0.18%) |
Feb 11, 2020 | 25.32 | 25.52 | 25.32 | 25.45 | 7,208 | -0.03(-0.11%) |
Feb 10, 2020 | 25.08 | 25.53 | 25.08 | 25.47 | 2,129 | +0.22(+0.87%) |
Feb 07, 2020 | 25.09 | 25.31 | 25.08 | 25.25 | 2,301 | -0.11(-0.42%) |
Feb 06, 2020 | 25.02 | 25.50 | 25.02 | 25.36 | 6,514 | +0.22(+0.88%) |
Feb 05, 2020 | 25.33 | 25.33 | 25.00 | 25.14 | 49,277 | -0.17(-0.66%) |
Feb 04, 2020 | 25.18 | 25.31 | 25.13 | 25.31 | 9,987 | +0.17(+0.67%) |
Feb 03, 2020 | 25.05 | 25.23 | 25.05 | 25.14 | 4,784 | +0.07(+0.26%) |
Jan 31, 2020 | 25.23 | 25.33 | 25.02 | 25.07 | 6,171 | -0.06(-0.24%) |
Jan 30, 2020 | 25.26 | 25.36 | 25.03 | 25.13 | 16,339 | -0.31(-1.21%) |
Jan 29, 2020 | 25.23 | 25.47 | 25.11 | 25.44 | 10,616 | +0.30(+1.18%) |
Jan 28, 2020 | 25.32 | 26.11 | 25.11 | 25.15 | 13,593 | -0.18(-0.70%) |
Jan 27, 2020 | 25.02 | 25.54 | 25.02 | 25.32 | 4,355 | -0.09(-0.36%) |
Jan 24, 2020 | 25.44 | 25.45 | 25.33 | 25.41 | 7,844 | -0.02(-0.08%) |
Jan 23, 2020 | 25.43 | 25.57 | 25.42 | 25.43 | 7,386 | -0.11(-0.41%) |
Jan 22, 2020 | 26.11 | 26.11 | 25.36 | 25.54 | 4,676 | +0.12(+0.47%) |
Jan 21, 2020 | 25.10 | 26.09 | 25.10 | 25.42 | 2,950 | -0.02(-0.08%) |
Jan 17, 2020 | 25.52 | 25.52 | 25.33 | 25.44 | 2,824 | +0.03(+0.13%) |
Jan 16, 2020 | 25.58 | 26.07 | 25.30 | 25.40 | 20,227 | +0.21(+0.83%) |
Jan 15, 2020 | 25.09 | 25.31 | 25.08 | 25.19 | 8,057 | -0.10(-0.38%) |
Jan 14, 2020 | 25.15 | 25.33 | 25.15 | 25.29 | 6,764 | +0.33(+1.30%) |
Jan 13, 2020 | 25.20 | 25.20 | 24.96 | 24.96 | 3,479 | -0.19(-0.76%) |
Jan 10, 2020 | 24.97 | 25.21 | 24.96 | 25.15 | 13,597 | +0.10(+0.40%) |
Jan 09, 2020 | 25.35 | 25.35 | 25.01 | 25.05 | 2,461 | -0.19(-0.73%) |
Jan 08, 2020 | 25.19 | 25.38 | 25.00 | 25.24 | 6,123 | -0.05(-0.19%) |
Jan 07, 2020 | 25.25 | 25.29 | 25.25 | 25.29 | 3,239 | -0.01(-0.06%) |
Jan 06, 2020 | 25.36 | 25.38 | 25.17 | 25.30 | 5,800 | -0.03(-0.13%) |
Jan 03, 2020 | 25.67 | 25.67 | 25.23 | 25.34 | 1,568 | -0.04(-0.15%) |
Jan 02, 2020 | 25.66 | 25.94 | 25.32 | 25.37 | 10,058 | -0.14(-0.56%) |
Dec 31, 2019 | 25.71 | 25.76 | 25.17 | 25.52 | 6,275 | +0.23(+0.91%) |
Dec 30, 2019 | 26.12 | 26.12 | 25.27 | 25.29 | 9,628 | +0.01(+0.06%) |
Dec 27, 2019 | 25.35 | 25.35 | 25.15 | 25.27 | 2,719 | +0.08(+0.30%) |
Dec 26, 2019 | 25.19 | 25.68 | 23.33 | 25.20 | 9,230 | +0.47(+1.91%) |
Dec 24, 2019 | 24.58 | 24.74 | 24.58 | 24.73 | 1,996 | +0.20(+0.83%) |
Dec 23, 2019 | 24.70 | 24.70 | 20.74 | 24.52 | 6,996 | -0.24(-0.96%) |
Dec 20, 2019 | 24.69 | 24.83 | 24.69 | 24.76 | 1,109 | -0.05(-0.20%) |
Dec 19, 2019 | 24.68 | 24.91 | 24.68 | 24.81 | 3,737 | -0.01(-0.04%) |
Dec 18, 2019 | 24.70 | 24.83 | 24.68 | 24.82 | 3,046 | +0.01(+0.04%) |
Dec 17, 2019 | 24.68 | 24.88 | 24.66 | 24.81 | 3,735 | +0.01(+0.05%) |
Dec 16, 2019 | 24.64 | 24.96 | 24.64 | 24.80 | 12,952 | +0.18(+0.73%) |
Dec 13, 2019 | 24.68 | 24.79 | 24.61 | 24.62 | 5,767 | -0.12(-0.47%) |
Dec 12, 2019 | 24.67 | 24.83 | 24.57 | 24.73 | 2,221 | +0.09(+0.35%) |
Dec 11, 2019 | 24.65 | 24.67 | 24.60 | 24.65 | 2,409 | +0.19(+0.80%) |
Dec 10, 2019 | 24.50 | 24.68 | 24.43 | 24.45 | 8,323 | -0.20(-0.80%) |
Dec 09, 2019 | 24.61 | 24.93 | 24.52 | 24.65 | 5,741 | -0.28(-1.11%) |
Dec 06, 2019 | 24.31 | 24.93 | 24.31 | 24.93 | 15,528 | +0.49(+1.99%) |
Dec 05, 2019 | 24.48 | 24.80 | 24.22 | 24.44 | 34,005 | -0.20(-0.80%) |
Dec 04, 2019 | 24.62 | 24.66 | 24.60 | 24.64 | 2,006 | +0.05(+0.22%) |
Dec 03, 2019 | 24.45 | 24.78 | 24.10 | 24.59 | 13,918 | +0.23(+0.93%) |
Dec 02, 2019 | 24.41 | 24.54 | 24.10 | 24.36 | 7,367 | -0.11(-0.44%) |
Nov 29, 2019 | 24.47 | 24.47 | 24.47 | 24.47 | 1,996 | -0.19(-0.78%) |
Nov 27, 2019 | 24.46 | 24.66 | 24.34 | 24.66 | 6,987 | +0.02(+0.10%) |
Nov 26, 2019 | 24.22 | 24.65 | 24.22 | 24.63 | 10,669 | -0.00(-0.02%) |
Nov 25, 2019 | 24.32 | 25.19 | 24.32 | 24.64 | 4,470 | +0.14(+0.59%) |
Nov 22, 2019 | 24.32 | 24.54 | 24.32 | 24.50 | 16,970 | +0.12(+0.49%) |
Nov 21, 2019 | 24.19 | 24.55 | 24.19 | 24.38 | 3,172 | -0.29(-1.19%) |
Nov 20, 2019 | 24.88 | 25.16 | 24.10 | 24.67 | 9,218 | +0.26(+1.06%) |
Nov 19, 2019 | 24.12 | 24.44 | 24.12 | 24.41 | 5,409 | +0.44(+1.84%) |
Nov 18, 2019 | 24.25 | 24.38 | 23.97 | 23.97 | 5,544 | -0.41(-1.70%) |
Nov 15, 2019 | 24.24 | 24.40 | 24.10 | 24.39 | 1,996 | +0.02(+0.09%) |
Nov 14, 2019 | 24.15 | 24.47 | 24.08 | 24.36 | 7,621 | +0.08(+0.32%) |
Nov 13, 2019 | 24.25 | 24.29 | 24.25 | 24.29 | 2,598 | -0.24(-0.97%) |
Nov 12, 2019 | 24.03 | 24.91 | 24.03 | 24.53 | 4,903 | -0.02(-0.09%) |
Nov 11, 2019 | 23.99 | 24.55 | 23.99 | 24.55 | 860 | +0.24(+0.98%) |
Nov 08, 2019 | 24.48 | 24.48 | 24.09 | 24.31 | 2,994 | +0.09(+0.35%) |
Nov 07, 2019 | 24.15 | 24.25 | 24.07 | 24.22 | 5,689 | +0.04(+0.17%) |
Nov 06, 2019 | 23.83 | 24.18 | 23.83 | 24.18 | 6,071 | +0.12(+0.51%) |
Nov 05, 2019 | 24.00 | 24.16 | 23.89 | 24.06 | 5,036 | -0.04(-0.17%) |
Nov 04, 2019 | 23.92 | 24.11 | 23.85 | 24.10 | 9,704 | +0.09(+0.36%) |
Nov 01, 2019 | 24.12 | 24.12 | 23.81 | 24.02 | 5,324 | -0.07(-0.29%) |
Oct 31, 2019 | 23.89 | 24.09 | 23.78 | 24.09 | 4,026 | +0.24(+1.01%) |
Oct 30, 2019 | 23.79 | 23.85 | 23.65 | 23.85 | 5,671 | +0.11(+0.47%) |
Oct 29, 2019 | 23.63 | 23.85 | 23.63 | 23.73 | 5,045 | +0.01(+0.02%) |
Oct 28, 2019 | 23.67 | 23.74 | 23.53 | 23.73 | 11,318 | +0.09(+0.38%) |
Oct 25, 2019 | 23.62 | 23.65 | 23.53 | 23.64 | 3,327 | +0.00(+0.02%) |
Oct 24, 2019 | 23.62 | 23.71 | 23.57 | 23.63 | 6,872 | +0.02(+0.10%) |
Oct 23, 2019 | 23.81 | 23.81 | 23.61 | 23.61 | 4,297 | -0.10(-0.42%) |
Oct 22, 2019 | 23.62 | 23.75 | 23.61 | 23.71 | 2,840 | -0.04(-0.17%) |
Oct 21, 2019 | 23.74 | 23.89 | 23.67 | 23.75 | 3,386 | +0.08(+0.33%) |
Oct 18, 2019 | 23.60 | 23.69 | 23.60 | 23.67 | 1,109 | +0.00(+0.01%) |
Oct 17, 2019 | 23.59 | 23.80 | 23.59 | 23.67 | 2,209 | +0.02(+0.09%) |
Oct 16, 2019 | 23.69 | 23.81 | 23.58 | 23.65 | 1,849 | +0.01(+0.04%) |
Oct 15, 2019 | 23.57 | 23.73 | 23.56 | 23.64 | 11,575 | +0.12(+0.52%) |
Oct 14, 2019 | 23.47 | 23.53 | 23.47 | 23.52 | 1,694 | -0.11(-0.48%) |
Oct 11, 2019 | 23.54 | 23.63 | 23.46 | 23.63 | 7,986 | +0.21(+0.89%) |
Oct 10, 2019 | 23.54 | 23.57 | 23.42 | 23.42 | 6,036 | -0.07(-0.31%) |
Oct 09, 2019 | 23.46 | 23.58 | 23.46 | 23.49 | 7,503 | +0.01(+0.04%) |
Oct 08, 2019 | 23.51 | 23.57 | 23.49 | 23.49 | 4,930 | +0.04(+0.17%) |
Oct 07, 2019 | 23.52 | 23.58 | 23.44 | 23.44 | 3,977 | +0.09(+0.37%) |
Oct 04, 2019 | 23.53 | 23.56 | 23.35 | 23.36 | 3,327 | -0.12(-0.52%) |
Oct 03, 2019 | 23.37 | 23.57 | 23.35 | 23.48 | 6,000 | -0.02(-0.08%) |
Oct 02, 2019 | 23.46 | 23.56 | 23.40 | 23.50 | 2,674 | -0.02(-0.08%) |
Oct 01, 2019 | 23.81 | 23.81 | 23.37 | 23.52 | 10,707 | -0.02(-0.09%) |
Sep 30, 2019 | 23.37 | 23.56 | 23.37 | 23.54 | 22,242 | +0.03(+0.12%) |
Sep 27, 2019 | 23.49 | 23.60 | 23.45 | 23.51 | 5,435 | +0.06(+0.24%) |
Sep 26, 2019 | 23.61 | 23.61 | 23.44 | 23.45 | 4,441 | -0.04(-0.19%) |
Sep 25, 2019 | 23.49 | 23.60 | 23.49 | 23.50 | 6,041 | -0.07(-0.31%) |
Sep 24, 2019 | 23.46 | 23.57 | 23.46 | 23.57 | 2,713 | -0.06(-0.25%) |
Sep 23, 2019 | 23.72 | 23.80 | 23.56 | 23.63 | 2,851 | +0.03(+0.13%) |
Sep 20, 2019 | 23.62 | 23.75 | 23.56 | 23.60 | 5,656 | +0.07(+0.31%) |
Sep 19, 2019 | 23.71 | 23.71 | 23.49 | 23.53 | 6,341 | -0.02(-0.10%) |
Sep 18, 2019 | 23.58 | 23.63 | 23.39 | 23.55 | 11,613 | -0.03(-0.13%) |
Sep 17, 2019 | 23.53 | 23.71 | 23.37 | 23.58 | 6,578 | +0.09(+0.38%) |
Sep 16, 2019 | 23.37 | 23.53 | 23.36 | 23.49 | 9,277 | +0.03(+0.13%) |
Sep 13, 2019 | 23.44 | 23.55 | 23.36 | 23.46 | 12,977 | +0.02(+0.06%) |
Sep 12, 2019 | 23.62 | 23.70 | 23.40 | 23.45 | 11,166 | +0.00(+0.02%) |
Sep 11, 2019 | 23.48 | 23.52 | 23.42 | 23.44 | 15,199 | -0.05(-0.19%) |
Sep 10, 2019 | 23.41 | 23.56 | 23.36 | 23.49 | 15,583 | -0.03(-0.12%) |
Sep 09, 2019 | 23.87 | 23.87 | 23.48 | 23.51 | 1,705 | -0.05(-0.20%) |
Sep 06, 2019 | 23.46 | 23.88 | 23.26 | 23.56 | 4,880 | +0.05(+0.23%) |
Sep 05, 2019 | 23.52 | 23.60 | 23.47 | 23.50 | 3,824 | +0.05(+0.20%) |
Sep 04, 2019 | 23.37 | 23.51 | 23.37 | 23.46 | 2,664 | +0.11(+0.46%) |
Sep 03, 2019 | 23.54 | 23.54 | 23.35 | 23.35 | 6,939 | -0.29(-1.22%) |
Aug 30, 2019 | 23.40 | 23.64 | 23.40 | 23.64 | 4,104 | +0.07(+0.29%) |
Aug 29, 2019 | 23.38 | 23.57 | 23.35 | 23.57 | 5,587 | +0.02(+0.08%) |
Aug 28, 2019 | 23.53 | 23.70 | 23.35 | 23.55 | 8,367 | +0.12(+0.49%) |
Aug 27, 2019 | 23.44 | 23.62 | 23.29 | 23.44 | 7,168 | -0.10(-0.44%) |
Aug 26, 2019 | 23.40 | 23.54 | 23.40 | 23.54 | 2,284 | -0.02(-0.07%) |
Aug 23, 2019 | 23.68 | 23.68 | 23.44 | 23.56 | 7,542 | -0.02(-0.08%) |
Aug 22, 2019 | 23.53 | 24.17 | 23.51 | 23.58 | 7,226 | +0.02(+0.10%) |
Aug 21, 2019 | 23.61 | 23.64 | 23.55 | 23.55 | 2,800 | -0.06(-0.25%) |
Aug 20, 2019 | 23.73 | 23.76 | 23.58 | 23.61 | 10,454 | -0.38(-1.60%) |
Aug 19, 2019 | 23.38 | 23.99 | 23.05 | 23.99 | 2,343 | +0.57(+2.41%) |
Aug 16, 2019 | 23.56 | 23.65 | 23.33 | 23.43 | 4,436 | -0.05(-0.20%) |
Aug 15, 2019 | 23.24 | 23.74 | 23.24 | 23.48 | 6,731 | +0.13(+0.56%) |
Aug 14, 2019 | 23.29 | 23.57 | 23.29 | 23.35 | 4,471 | -0.35(-1.49%) |
Aug 13, 2019 | 23.55 | 23.77 | 23.44 | 23.70 | 8,383 | +0.27(+1.17%) |
Aug 12, 2019 | 23.31 | 23.52 | 23.31 | 23.43 | 1,677 | -0.12(-0.51%) |
Aug 09, 2019 | 23.53 | 23.72 | 23.15 | 23.55 | 5,767 | +0.00(+0.00%) |
Aug 08, 2019 | 23.54 | 23.60 | 23.37 | 23.54 | 4,229 | -0.17(-0.72%) |
Aug 07, 2019 | 23.49 | 23.73 | 23.37 | 23.71 | 19,982 | +0.17(+0.73%) |
Aug 06, 2019 | 23.52 | 23.56 | 23.37 | 23.54 | 4,014 | +0.15(+0.65%) |
Aug 05, 2019 | 23.45 | 23.55 | 23.20 | 23.39 | 3,032 | -0.20(-0.86%) |
Aug 02, 2019 | 23.73 | 23.74 | 23.56 | 23.59 | 3,771 | -0.24(-1.00%) |
Aug 01, 2019 | 23.88 | 23.96 | 23.77 | 23.83 | 3,911 | -0.21(-0.88%) |
Jul 31, 2019 | 24.04 | 24.19 | 23.90 | 24.04 | 3,191 | +0.02(+0.09%) |
Jul 30, 2019 | 23.97 | 24.17 | 23.74 | 24.02 | 4,070 | +0.17(+0.70%) |
Jul 29, 2019 | 23.86 | 23.86 | 23.74 | 23.86 | 3,902 | -0.05(-0.23%) |
Jul 26, 2019 | 23.93 | 23.97 | 23.89 | 23.91 | 2,218 | +0.00(+0.00%) |
Jul 25, 2019 | 24.34 | 24.34 | 23.77 | 23.91 | 4,516 | +0.03(+0.11%) |
Jul 24, 2019 | 23.91 | 24.01 | 23.83 | 23.88 | 9,735 | -0.37(-1.53%) |
Jul 23, 2019 | 23.80 | 24.30 | 23.71 | 24.25 | 13,602 | +0.51(+2.13%) |
Jul 22, 2019 | 23.73 | 23.79 | 23.68 | 23.75 | 5,571 | -0.06(-0.24%) |
Jul 19, 2019 | 23.87 | 23.87 | 23.67 | 23.80 | 8,873 | -0.61(-2.50%) |
Jul 18, 2019 | 24.40 | 24.72 | 23.67 | 24.41 | 4,441 | +0.61(+2.54%) |
Jul 17, 2019 | 23.71 | 23.89 | 23.71 | 23.81 | 15,639 | +0.04(+0.18%) |
Jul 16, 2019 | 23.79 | 23.89 | 23.63 | 23.77 | 8,775 | -0.03(-0.11%) |
Jul 15, 2019 | 23.54 | 23.88 | 23.54 | 23.79 | 21,603 | +0.06(+0.27%) |
Jul 12, 2019 | 23.69 | 23.85 | 23.68 | 23.73 | 4,436 | +0.00(+0.00%) |
Jul 11, 2019 | 23.72 | 23.89 | 23.55 | 23.73 | 2,829 | -0.01(-0.03%) |
Jul 10, 2019 | 23.90 | 23.90 | 23.62 | 23.74 | 10,753 | -0.04(-0.16%) |
Jul 09, 2019 | 23.54 | 23.97 | 23.54 | 23.77 | 8,587 | -0.09(-0.40%) |
Jul 08, 2019 | 23.84 | 23.89 | 23.70 | 23.87 | 5,055 | -0.06(-0.24%) |
Jul 05, 2019 | 23.70 | 23.93 | 23.54 | 23.93 | 3,660 | +0.09(+0.38%) |
Jul 03, 2019 | 23.79 | 23.85 | 23.79 | 23.84 | 3,882 | -0.06(-0.26%) |
Jul 02, 2019 | 23.70 | 24.73 | 23.70 | 23.90 | 14,427 | +0.05(+0.22%) |