Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.48 | 21.00 | 20.21 | 20.94 | 1,147,153 | +0.42(+2.03%) |
May 28, 2020 | 20.06 | 20.63 | 19.89 | 20.53 | 1,170,593 | +0.59(+2.96%) |
May 27, 2020 | 19.75 | 19.96 | 19.56 | 19.94 | 1,319,298 | +0.36(+1.86%) |
May 26, 2020 | 19.64 | 19.92 | 19.54 | 19.57 | 1,084,624 | +0.23(+1.16%) |
May 22, 2020 | 18.95 | 19.48 | 18.85 | 19.35 | 1,468,332 | +0.42(+2.20%) |
May 21, 2020 | 18.92 | 19.12 | 18.79 | 18.93 | 690,613 | -0.10(-0.55%) |
May 20, 2020 | 18.98 | 19.29 | 18.90 | 19.04 | 713,039 | +0.31(+1.67%) |
May 19, 2020 | 19.15 | 19.40 | 18.71 | 18.72 | 657,107 | -0.45(-2.35%) |
May 18, 2020 | 18.59 | 19.44 | 18.52 | 19.18 | 692,406 | +0.95(+5.23%) |
May 15, 2020 | 18.02 | 18.42 | 17.97 | 18.22 | 461,053 | -0.01(-0.05%) |
May 14, 2020 | 18.17 | 18.37 | 17.75 | 18.23 | 712,880 | -0.19(-1.03%) |
May 13, 2020 | 18.62 | 18.69 | 18.11 | 18.42 | 476,532 | -0.29(-1.57%) |
May 12, 2020 | 19.50 | 19.54 | 18.71 | 18.72 | 711,942 | -0.60(-3.10%) |
May 11, 2020 | 18.63 | 19.44 | 18.55 | 19.31 | 672,680 | +0.57(+3.05%) |
May 08, 2020 | 18.59 | 18.83 | 18.37 | 18.74 | 496,714 | +0.36(+1.93%) |
May 07, 2020 | 18.66 | 18.81 | 18.32 | 18.39 | 625,473 | -0.01(-0.05%) |
May 06, 2020 | 18.72 | 19.05 | 18.36 | 18.40 | 719,237 | -0.19(-1.03%) |
May 05, 2020 | 18.22 | 18.69 | 18.22 | 18.59 | 933,460 | +0.40(+2.19%) |
May 04, 2020 | 19.18 | 19.18 | 18.16 | 18.19 | 1,188,360 | -1.14(-5.92%) |
May 01, 2020 | 18.64 | 19.55 | 18.59 | 19.33 | 1,014,318 | +0.35(+1.83%) |
Apr 30, 2020 | 19.29 | 19.30 | 18.62 | 18.98 | 1,189,129 | -0.32(-1.66%) |
Apr 29, 2020 | 19.28 | 19.83 | 19.02 | 19.31 | 1,291,817 | +0.49(+2.63%) |
Apr 28, 2020 | 19.25 | 19.46 | 18.78 | 18.81 | 866,902 | -0.36(-1.85%) |
Apr 27, 2020 | 18.28 | 19.28 | 18.17 | 19.17 | 1,418,917 | +0.97(+5.33%) |
Apr 24, 2020 | 18.23 | 18.41 | 17.85 | 18.20 | 900,757 | +0.17(+0.96%) |
Apr 23, 2020 | 17.83 | 18.40 | 17.75 | 18.02 | 598,007 | +0.23(+1.27%) |
Apr 22, 2020 | 17.91 | 18.01 | 17.64 | 17.80 | 441,583 | +0.08(+0.44%) |
Apr 21, 2020 | 17.82 | 18.01 | 17.59 | 17.72 | 674,118 | -0.50(-2.76%) |
Apr 20, 2020 | 18.37 | 18.65 | 18.10 | 18.22 | 630,933 | -0.35(-1.87%) |
Apr 17, 2020 | 18.50 | 18.72 | 18.40 | 18.57 | 920,376 | +0.41(+2.24%) |
Apr 16, 2020 | 17.72 | 18.28 | 17.59 | 18.16 | 1,206,706 | +0.44(+2.49%) |
Apr 15, 2020 | 17.27 | 17.82 | 17.09 | 17.72 | 927,653 | +0.23(+1.34%) |
Apr 14, 2020 | 17.28 | 17.73 | 17.09 | 17.49 | 1,035,022 | +0.46(+2.70%) |
Apr 13, 2020 | 17.43 | 17.53 | 16.71 | 17.03 | 1,035,651 | -0.52(-2.96%) |
Apr 09, 2020 | 17.33 | 17.75 | 17.20 | 17.55 | 854,017 | +0.36(+2.12%) |
Apr 08, 2020 | 16.91 | 17.36 | 16.71 | 17.18 | 661,613 | +0.32(+1.90%) |
Apr 07, 2020 | 17.19 | 17.36 | 16.60 | 16.86 | 1,227,189 | +0.14(+0.83%) |
Apr 06, 2020 | 16.57 | 16.97 | 16.01 | 16.72 | 981,291 | +0.62(+3.82%) |
Apr 03, 2020 | 16.03 | 16.32 | 15.55 | 16.11 | 1,170,003 | -0.03(-0.16%) |
Apr 02, 2020 | 16.00 | 16.23 | 15.61 | 16.13 | 955,032 | +0.08(+0.49%) |
Apr 01, 2020 | 16.28 | 16.58 | 15.83 | 16.06 | 1,062,518 | -0.70(-4.19%) |
Mar 31, 2020 | 16.46 | 16.89 | 16.39 | 16.76 | 1,083,090 | +0.29(+1.79%) |
Mar 30, 2020 | 15.54 | 16.63 | 15.38 | 16.46 | 1,181,310 | +1.07(+6.98%) |
Mar 27, 2020 | 15.30 | 15.78 | 15.05 | 15.39 | 1,375,083 | -0.08(-0.50%) |
Mar 26, 2020 | 15.88 | 16.07 | 15.30 | 15.47 | 1,330,843 | -0.51(-3.20%) |
Mar 25, 2020 | 15.41 | 16.80 | 15.25 | 15.98 | 850,393 | +0.56(+3.65%) |
Mar 24, 2020 | 15.20 | 15.64 | 14.98 | 15.41 | 829,803 | +0.65(+4.40%) |
Mar 23, 2020 | 15.60 | 15.94 | 14.47 | 14.77 | 1,047,661 | -0.92(-5.86%) |
Mar 20, 2020 | 15.68 | 16.10 | 15.15 | 15.68 | 1,491,414 | +0.09(+0.56%) |
Mar 19, 2020 | 15.98 | 16.53 | 15.33 | 15.60 | 1,202,251 | -0.38(-2.39%) |
Mar 18, 2020 | 14.70 | 16.54 | 14.36 | 15.98 | 1,155,126 | +0.43(+2.79%) |
Mar 17, 2020 | 14.58 | 15.68 | 14.48 | 15.54 | 1,171,406 | +1.15(+8.01%) |
Mar 16, 2020 | 14.25 | 15.16 | 13.92 | 14.39 | 893,249 | -1.27(-8.08%) |
Mar 13, 2020 | 14.60 | 15.66 | 14.44 | 15.66 | 746,803 | +1.18(+8.14%) |
Mar 12, 2020 | 14.02 | 15.05 | 13.31 | 14.48 | 847,874 | -0.37(-2.48%) |
Mar 11, 2020 | 14.96 | 15.23 | 14.85 | 14.85 | 515,528 | -0.52(-3.37%) |
Mar 10, 2020 | 15.18 | 15.54 | 14.98 | 15.37 | 1,219,596 | +0.54(+3.67%) |
Mar 09, 2020 | 15.45 | 15.45 | 14.71 | 14.82 | 1,194,825 | -0.67(-4.35%) |
Mar 06, 2020 | 14.99 | 15.60 | 14.89 | 15.49 | 851,812 | +0.02(+0.11%) |
Mar 05, 2020 | 15.75 | 15.95 | 15.42 | 15.48 | 934,638 | -0.70(-4.32%) |
Mar 04, 2020 | 15.97 | 16.20 | 15.60 | 16.18 | 380,601 | +0.46(+2.91%) |
Mar 03, 2020 | 15.86 | 16.33 | 15.49 | 15.72 | 894,485 | -0.09(-0.60%) |
Mar 02, 2020 | 15.57 | 15.82 | 15.21 | 15.81 | 582,760 | +0.35(+2.29%) |
Feb 28, 2020 | 15.20 | 15.51 | 14.82 | 15.46 | 985,497 | -0.17(-1.10%) |
Feb 27, 2020 | 16.02 | 16.34 | 15.62 | 15.63 | 899,698 | -0.81(-4.93%) |
Feb 26, 2020 | 17.39 | 17.39 | 16.37 | 16.44 | 468,178 | -0.82(-4.75%) |
Feb 25, 2020 | 17.91 | 17.99 | 17.12 | 17.26 | 684,035 | -0.56(-3.15%) |
Feb 24, 2020 | 18.14 | 18.20 | 17.58 | 17.83 | 1,030,900 | -0.84(-4.49%) |
Feb 21, 2020 | 18.83 | 18.93 | 18.53 | 18.66 | 749,752 | -0.22(-1.14%) |
Feb 20, 2020 | 18.74 | 18.90 | 18.67 | 18.88 | 992,584 | -0.07(-0.36%) |
Feb 19, 2020 | 19.10 | 19.16 | 18.92 | 18.95 | 442,913 | -0.06(-0.32%) |
Feb 18, 2020 | 18.92 | 19.15 | 18.87 | 19.01 | 441,832 | -0.02(-0.09%) |
Feb 14, 2020 | 19.42 | 19.42 | 19.01 | 19.03 | 247,793 | -0.40(-2.04%) |
Feb 13, 2020 | 19.35 | 19.47 | 19.28 | 19.42 | 519,043 | -0.07(-0.35%) |
Feb 12, 2020 | 19.51 | 19.66 | 19.33 | 19.49 | 497,444 | +0.16(+0.80%) |
Feb 11, 2020 | 19.47 | 19.67 | 19.17 | 19.34 | 322,176 | -0.05(-0.27%) |
Feb 10, 2020 | 19.91 | 20.02 | 19.37 | 19.39 | 243,160 | -0.61(-3.06%) |
Feb 07, 2020 | 19.91 | 20.11 | 19.69 | 20.00 | 533,352 | +0.03(+0.17%) |
Feb 06, 2020 | 19.89 | 20.06 | 19.69 | 19.97 | 426,090 | +0.11(+0.57%) |
Feb 05, 2020 | 19.83 | 19.97 | 19.67 | 19.85 | 439,292 | +0.32(+1.64%) |
Feb 04, 2020 | 19.96 | 19.96 | 19.52 | 19.53 | 735,821 | -0.19(-0.96%) |
Feb 03, 2020 | 19.39 | 19.79 | 19.38 | 19.72 | 493,310 | +0.50(+2.60%) |
Jan 31, 2020 | 20.09 | 20.12 | 19.08 | 19.22 | 721,717 | -1.02(-5.03%) |
Jan 30, 2020 | 19.83 | 20.35 | 19.75 | 20.24 | 539,942 | +0.51(+2.58%) |
Jan 29, 2020 | 19.22 | 20.24 | 19.20 | 19.73 | 717,661 | +0.23(+1.20%) |
Jan 28, 2020 | 19.60 | 19.73 | 19.45 | 19.50 | 333,143 | +0.03(+0.13%) |
Jan 27, 2020 | 19.29 | 19.61 | 19.22 | 19.47 | 275,247 | -0.16(-0.79%) |
Jan 24, 2020 | 19.93 | 20.13 | 19.49 | 19.63 | 348,231 | -0.27(-1.34%) |
Jan 23, 2020 | 19.88 | 19.97 | 19.61 | 19.90 | 544,055 | -0.02(-0.09%) |
Jan 22, 2020 | 20.13 | 20.15 | 19.86 | 19.91 | 708,790 | -0.20(-0.99%) |
Jan 21, 2020 | 20.27 | 20.38 | 20.02 | 20.11 | 538,060 | -0.33(-1.60%) |
Jan 17, 2020 | 20.47 | 20.54 | 20.23 | 20.44 | 450,639 | -0.08(-0.38%) |
Jan 16, 2020 | 20.61 | 20.73 | 20.47 | 20.52 | 599,968 | +0.09(+0.42%) |
Jan 15, 2020 | 20.25 | 20.54 | 20.09 | 20.43 | 1,089,997 | +0.28(+1.41%) |
Jan 14, 2020 | 19.85 | 20.22 | 19.72 | 20.15 | 678,693 | +0.31(+1.57%) |
Jan 13, 2020 | 19.56 | 19.85 | 19.56 | 19.84 | 341,670 | +0.26(+1.32%) |
Jan 10, 2020 | 19.43 | 19.72 | 19.27 | 19.58 | 525,475 | +0.21(+1.07%) |
Jan 09, 2020 | 19.50 | 19.57 | 19.28 | 19.37 | 696,254 | +0.03(+0.13%) |
Jan 08, 2020 | 19.31 | 19.56 | 19.21 | 19.34 | 373,886 | -0.04(-0.22%) |
Jan 07, 2020 | 19.22 | 19.43 | 19.05 | 19.39 | 358,960 | +0.21(+1.08%) |
Jan 06, 2020 | 19.09 | 19.22 | 18.75 | 19.18 | 714,221 | -0.15(-0.76%) |
Jan 03, 2020 | 18.91 | 19.38 | 18.77 | 19.33 | 577,837 | +0.24(+1.27%) |
Jan 02, 2020 | 18.88 | 19.09 | 18.79 | 19.09 | 469,638 | +0.25(+1.33%) |
Dec 31, 2019 | 18.51 | 18.89 | 18.51 | 18.84 | 247,909 | +0.29(+1.58%) |
Dec 30, 2019 | 18.71 | 18.71 | 18.42 | 18.54 | 728,939 | -0.16(-0.88%) |
Dec 27, 2019 | 18.82 | 18.90 | 18.56 | 18.71 | 457,589 | -0.06(-0.32%) |
Dec 26, 2019 | 18.72 | 18.85 | 18.52 | 18.77 | 717,016 | +0.05(+0.28%) |
Dec 24, 2019 | 18.71 | 18.77 | 18.60 | 18.71 | 163,226 | +0.09(+0.46%) |
Dec 23, 2019 | 18.96 | 18.96 | 18.59 | 18.63 | 879,350 | -0.28(-1.51%) |
Dec 20, 2019 | 18.71 | 19.03 | 18.56 | 18.91 | 2,275,553 | +0.21(+1.11%) |
Dec 19, 2019 | 18.74 | 18.92 | 18.66 | 18.71 | 1,377,579 | -0.03(-0.14%) |
Dec 18, 2019 | 19.05 | 19.05 | 18.61 | 18.73 | 592,786 | -0.22(-1.14%) |
Dec 17, 2019 | 18.94 | 19.14 | 18.90 | 18.95 | 425,418 | +0.02(+0.09%) |
Dec 16, 2019 | 19.09 | 19.28 | 18.92 | 18.93 | 555,529 | -0.15(-0.77%) |
Dec 13, 2019 | 19.28 | 19.41 | 19.01 | 19.08 | 429,323 | -0.24(-1.25%) |
Dec 12, 2019 | 19.15 | 19.53 | 19.03 | 19.32 | 453,790 | +0.16(+0.86%) |
Dec 11, 2019 | 19.16 | 19.32 | 19.14 | 19.15 | 252,905 | +0.00(+0.00%) |
Dec 10, 2019 | 19.27 | 19.29 | 19.08 | 19.15 | 289,360 | -0.14(-0.71%) |
Dec 09, 2019 | 19.30 | 19.42 | 19.22 | 19.29 | 290,829 | +0.03(+0.18%) |
Dec 06, 2019 | 19.40 | 19.64 | 19.18 | 19.26 | 422,701 | +0.08(+0.40%) |
Dec 05, 2019 | 19.44 | 19.44 | 19.08 | 19.18 | 368,167 | +0.22(+1.13%) |
Dec 04, 2019 | 18.88 | 19.28 | 18.85 | 18.97 | 442,974 | +0.16(+0.87%) |
Dec 03, 2019 | 19.02 | 19.02 | 18.72 | 18.80 | 426,263 | -0.46(-2.41%) |
Dec 02, 2019 | 19.62 | 19.69 | 19.27 | 19.27 | 268,121 | -0.32(-1.63%) |
Nov 29, 2019 | 19.59 | 19.87 | 19.46 | 19.59 | 117,901 | -0.07(-0.35%) |
Nov 27, 2019 | 19.79 | 19.90 | 19.54 | 19.65 | 240,564 | -0.05(-0.26%) |
Nov 26, 2019 | 19.59 | 19.85 | 19.52 | 19.71 | 374,248 | +0.09(+0.44%) |
Nov 25, 2019 | 19.53 | 19.83 | 19.46 | 19.62 | 397,023 | +0.09(+0.49%) |
Nov 22, 2019 | 19.64 | 19.72 | 19.52 | 19.52 | 359,511 | -0.06(-0.31%) |
Nov 21, 2019 | 19.85 | 19.87 | 19.52 | 19.59 | 380,144 | -0.19(-0.96%) |
Nov 20, 2019 | 19.93 | 20.09 | 19.51 | 19.77 | 1,216,538 | -0.25(-1.25%) |
Nov 19, 2019 | 20.21 | 20.29 | 19.83 | 20.02 | 335,648 | -0.10(-0.51%) |
Nov 18, 2019 | 20.00 | 20.15 | 19.84 | 20.13 | 414,506 | +0.07(+0.34%) |
Nov 15, 2019 | 20.24 | 20.25 | 20.01 | 20.06 | 367,061 | -0.02(-0.09%) |
Nov 14, 2019 | 19.96 | 20.12 | 19.96 | 20.08 | 194,705 | +0.08(+0.39%) |
Nov 13, 2019 | 20.19 | 20.19 | 19.94 | 20.00 | 223,430 | -0.31(-1.53%) |
Nov 12, 2019 | 20.48 | 20.52 | 20.28 | 20.31 | 429,796 | -0.18(-0.88%) |
Nov 11, 2019 | 20.45 | 20.52 | 20.22 | 20.49 | 314,258 | -0.08(-0.38%) |
Nov 08, 2019 | 20.39 | 20.62 | 20.33 | 20.57 | 405,742 | +0.16(+0.76%) |
Nov 07, 2019 | 20.69 | 20.88 | 20.37 | 20.41 | 425,696 | -0.10(-0.50%) |
Nov 06, 2019 | 20.58 | 20.58 | 20.27 | 20.52 | 596,136 | -0.14(-0.67%) |
Nov 05, 2019 | 20.67 | 20.98 | 20.54 | 20.65 | 1,356,640 | -0.01(-0.04%) |
Nov 04, 2019 | 20.64 | 20.76 | 20.55 | 20.66 | 999,715 | +0.22(+1.05%) |
Nov 01, 2019 | 19.87 | 20.54 | 19.77 | 20.45 | 855,160 | +0.76(+3.85%) |
Oct 31, 2019 | 19.50 | 19.91 | 19.00 | 19.69 | 999,245 | +0.09(+0.44%) |
Oct 30, 2019 | 19.96 | 19.96 | 19.14 | 19.60 | 1,067,257 | -0.46(-2.27%) |
Oct 29, 2019 | 19.73 | 20.08 | 19.69 | 20.06 | 606,976 | +0.19(+0.95%) |
Oct 28, 2019 | 19.87 | 19.99 | 19.82 | 19.87 | 667,656 | +0.07(+0.35%) |
Oct 25, 2019 | 19.51 | 19.86 | 19.40 | 19.80 | 400,747 | +0.30(+1.55%) |
Oct 24, 2019 | 19.90 | 19.99 | 19.41 | 19.50 | 911,926 | -0.43(-2.16%) |
Oct 23, 2019 | 19.77 | 19.98 | 19.59 | 19.93 | 556,898 | +0.09(+0.48%) |
Oct 22, 2019 | 19.54 | 19.83 | 19.36 | 19.83 | 522,108 | +0.26(+1.32%) |
Oct 21, 2019 | 19.62 | 19.81 | 19.57 | 19.58 | 387,161 | +0.08(+0.40%) |
Oct 18, 2019 | 19.44 | 19.59 | 19.34 | 19.50 | 546,875 | +0.03(+0.13%) |
Oct 17, 2019 | 19.51 | 19.59 | 19.42 | 19.47 | 413,914 | +0.06(+0.31%) |
Oct 16, 2019 | 18.82 | 19.46 | 18.75 | 19.41 | 901,800 | +0.54(+2.87%) |
Oct 15, 2019 | 18.78 | 19.01 | 18.58 | 18.87 | 496,180 | -0.01(-0.05%) |
Oct 14, 2019 | 18.97 | 19.02 | 18.84 | 18.88 | 257,209 | -0.19(-0.99%) |
Oct 11, 2019 | 19.05 | 19.15 | 18.78 | 19.07 | 521,552 | +0.62(+3.36%) |
Oct 10, 2019 | 18.07 | 18.66 | 18.00 | 18.45 | 534,992 | +0.02(+0.09%) |
Oct 09, 2019 | 18.35 | 18.78 | 18.35 | 18.43 | 507,506 | +0.20(+1.09%) |
Oct 08, 2019 | 18.48 | 18.60 | 18.22 | 18.23 | 473,098 | -0.42(-2.26%) |
Oct 07, 2019 | 18.47 | 18.79 | 18.33 | 18.66 | 407,214 | +0.21(+1.12%) |
Oct 04, 2019 | 18.46 | 18.55 | 18.10 | 18.45 | 420,843 | +0.03(+0.19%) |
Oct 03, 2019 | 18.61 | 18.69 | 18.14 | 18.41 | 625,997 | -0.12(-0.65%) |
Oct 02, 2019 | 18.34 | 18.57 | 18.23 | 18.54 | 703,833 | +0.00(+0.00%) |
Oct 01, 2019 | 18.76 | 18.96 | 18.37 | 18.54 | 622,358 | -0.16(-0.87%) |
Sep 30, 2019 | 18.54 | 18.72 | 18.38 | 18.70 | 514,956 | +0.33(+1.78%) |
Sep 27, 2019 | 18.68 | 18.85 | 18.22 | 18.37 | 637,595 | -0.28(-1.48%) |
Sep 26, 2019 | 18.74 | 18.78 | 18.52 | 18.65 | 702,823 | -0.17(-0.92%) |
Sep 25, 2019 | 18.38 | 18.88 | 18.35 | 18.82 | 372,077 | +0.45(+2.44%) |
Sep 24, 2019 | 18.64 | 18.91 | 18.30 | 18.37 | 1,348,095 | -0.28(-1.52%) |
Sep 23, 2019 | 18.66 | 18.83 | 18.59 | 18.66 | 313,780 | -0.06(-0.32%) |
Sep 20, 2019 | 18.86 | 18.99 | 18.70 | 18.72 | 758,632 | -0.13(-0.69%) |
Sep 19, 2019 | 18.84 | 19.04 | 18.57 | 18.84 | 470,675 | +0.07(+0.37%) |
Sep 18, 2019 | 18.92 | 18.97 | 18.54 | 18.78 | 893,105 | -0.32(-1.67%) |
Sep 17, 2019 | 19.03 | 19.14 | 18.75 | 19.09 | 629,058 | -0.13(-0.67%) |
Sep 16, 2019 | 19.11 | 19.48 | 19.06 | 19.22 | 919,148 | -0.13(-0.67%) |
Sep 13, 2019 | 19.70 | 19.88 | 19.32 | 19.35 | 597,288 | -0.23(-1.19%) |
Sep 12, 2019 | 19.16 | 19.63 | 18.77 | 19.59 | 852,017 | +0.21(+1.07%) |
Sep 11, 2019 | 19.45 | 19.52 | 19.03 | 19.38 | 1,209,879 | -0.07(-0.35%) |
Sep 10, 2019 | 19.53 | 19.66 | 19.41 | 19.45 | 755,878 | -0.15(-0.79%) |
Sep 09, 2019 | 18.95 | 19.65 | 18.95 | 19.60 | 917,550 | +0.77(+4.10%) |
Sep 06, 2019 | 19.13 | 19.35 | 18.75 | 18.83 | 1,222,918 | -0.36(-1.88%) |
Sep 05, 2019 | 18.50 | 19.20 | 18.36 | 19.19 | 1,819,201 | +1.22(+6.79%) |
Sep 04, 2019 | 17.15 | 17.97 | 17.15 | 17.97 | 1,846,708 | +1.03(+6.08%) |
Sep 03, 2019 | 17.00 | 17.02 | 16.64 | 16.94 | 1,438,228 | +0.25(+1.49%) |
Aug 30, 2019 | 16.52 | 16.71 | 16.41 | 16.69 | 462,263 | +0.27(+1.62%) |
Aug 29, 2019 | 16.10 | 16.54 | 16.10 | 16.43 | 488,272 | +0.52(+3.24%) |
Aug 28, 2019 | 15.70 | 16.14 | 15.59 | 15.91 | 1,048,116 | +0.20(+1.26%) |
Aug 27, 2019 | 15.91 | 15.94 | 15.57 | 15.71 | 725,459 | -0.11(-0.71%) |
Aug 26, 2019 | 15.94 | 16.03 | 15.71 | 15.82 | 439,777 | +0.06(+0.38%) |
Aug 23, 2019 | 16.22 | 16.26 | 15.71 | 15.76 | 512,460 | -0.56(-3.42%) |
Aug 22, 2019 | 16.72 | 16.72 | 16.30 | 16.32 | 435,235 | -0.27(-1.66%) |
Aug 21, 2019 | 16.61 | 16.77 | 16.45 | 16.60 | 580,990 | +0.21(+1.31%) |
Aug 20, 2019 | 16.60 | 16.67 | 16.32 | 16.38 | 400,678 | -0.26(-1.55%) |
Aug 19, 2019 | 16.49 | 16.80 | 16.47 | 16.64 | 562,980 | +0.46(+2.81%) |
Aug 16, 2019 | 15.77 | 16.28 | 15.74 | 16.18 | 414,743 | +0.53(+3.40%) |
Aug 15, 2019 | 16.03 | 16.06 | 15.58 | 15.65 | 668,188 | -0.33(-2.04%) |
Aug 14, 2019 | 16.16 | 16.36 | 15.78 | 15.98 | 1,357,789 | -0.49(-2.97%) |
Aug 13, 2019 | 16.12 | 16.71 | 16.04 | 16.47 | 713,391 | +0.39(+2.40%) |
Aug 12, 2019 | 16.67 | 16.68 | 16.06 | 16.08 | 661,001 | -0.68(-4.05%) |
Aug 09, 2019 | 16.97 | 17.03 | 16.64 | 16.76 | 1,935,821 | -0.35(-2.06%) |
Aug 08, 2019 | 16.31 | 17.19 | 16.31 | 17.11 | 1,466,680 | +0.86(+5.28%) |
Aug 07, 2019 | 16.18 | 16.31 | 15.99 | 16.25 | 996,468 | -0.14(-0.84%) |
Aug 06, 2019 | 16.10 | 16.39 | 16.03 | 16.39 | 1,669,830 | +0.32(+1.98%) |
Aug 05, 2019 | 16.41 | 16.41 | 15.99 | 16.07 | 1,460,560 | -0.59(-3.56%) |
Aug 02, 2019 | 16.47 | 16.81 | 16.42 | 16.67 | 1,471,112 | +0.15(+0.94%) |
Aug 01, 2019 | 16.23 | 16.98 | 16.23 | 16.51 | 1,286,706 | -0.06(-0.36%) |
Jul 31, 2019 | 16.67 | 16.76 | 16.39 | 16.57 | 1,167,462 | -0.07(-0.41%) |
Jul 30, 2019 | 16.18 | 16.68 | 16.06 | 16.64 | 556,173 | +0.26(+1.57%) |
Jul 29, 2019 | 16.43 | 16.48 | 16.23 | 16.38 | 750,672 | -0.10(-0.63%) |
Jul 26, 2019 | 16.20 | 16.50 | 16.05 | 16.49 | 1,135,217 | +0.38(+2.35%) |
Jul 25, 2019 | 16.76 | 16.80 | 15.82 | 16.11 | 1,497,477 | -0.73(-4.33%) |
Jul 24, 2019 | 16.23 | 16.95 | 16.23 | 16.84 | 1,477,140 | +0.57(+3.48%) |
Jul 23, 2019 | 16.18 | 16.32 | 15.98 | 16.27 | 587,298 | +0.16(+1.01%) |
Jul 22, 2019 | 16.21 | 16.31 | 16.10 | 16.11 | 895,915 | -0.04(-0.27%) |
Jul 19, 2019 | 15.87 | 16.24 | 15.86 | 16.15 | 675,050 | +0.37(+2.34%) |
Jul 18, 2019 | 15.66 | 15.79 | 15.55 | 15.78 | 489,266 | +0.19(+1.21%) |
Jul 17, 2019 | 15.76 | 15.88 | 15.30 | 15.59 | 1,037,477 | -0.31(-1.94%) |
Jul 16, 2019 | 15.49 | 16.35 | 15.49 | 15.90 | 1,470,747 | +0.67(+4.40%) |
Jul 15, 2019 | 15.88 | 15.88 | 15.17 | 15.23 | 691,712 | -0.32(-2.04%) |
Jul 12, 2019 | 14.61 | 15.67 | 14.61 | 15.55 | 1,201,720 | +0.84(+5.72%) |
Jul 11, 2019 | 14.54 | 14.80 | 14.24 | 14.71 | 1,132,041 | -0.11(-0.75%) |
Jul 10, 2019 | 15.29 | 15.30 | 14.80 | 14.82 | 414,653 | -0.33(-2.21%) |
Jul 09, 2019 | 15.10 | 15.19 | 14.97 | 15.15 | 382,672 | -0.15(-1.01%) |
Jul 08, 2019 | 15.33 | 15.55 | 15.26 | 15.31 | 589,963 | -0.17(-1.11%) |
Jul 05, 2019 | 15.51 | 15.67 | 15.28 | 15.48 | 832,748 | -0.10(-0.66%) |
Jul 03, 2019 | 15.44 | 15.58 | 15.41 | 15.58 | 395,410 | +0.18(+1.17%) |
Jul 02, 2019 | 15.65 | 15.75 | 15.26 | 15.40 | 647,825 | -0.28(-1.81%) |
Jul 01, 2019 | 16.06 | 16.12 | 15.56 | 15.69 | 764,326 | +0.03(+0.16%) |
Jun 28, 2019 | 15.45 | 16.03 | 15.45 | 15.66 | 2,450,844 | +0.21(+1.39%) |
Jun 27, 2019 | 15.16 | 15.57 | 15.16 | 15.45 | 1,149,880 | +0.36(+2.39%) |
Jun 26, 2019 | 14.79 | 15.20 | 14.79 | 15.09 | 1,382,777 | +0.39(+2.63%) |
Jun 25, 2019 | 14.88 | 15.03 | 14.65 | 14.70 | 1,729,122 | -0.21(-1.44%) |
Jun 24, 2019 | 15.53 | 15.60 | 14.90 | 14.91 | 809,138 | -0.58(-3.71%) |
Jun 21, 2019 | 15.57 | 15.79 | 15.41 | 15.49 | 1,265,429 | -0.11(-0.72%) |
Jun 20, 2019 | 15.57 | 15.69 | 15.40 | 15.60 | 896,931 | +0.23(+1.51%) |
Jun 19, 2019 | 15.33 | 15.55 | 15.23 | 15.37 | 1,023,057 | +0.01(+0.06%) |
Jun 18, 2019 | 14.91 | 15.51 | 14.79 | 15.36 | 1,595,832 | +0.24(+1.59%) |
Jun 17, 2019 | 15.59 | 15.59 | 15.08 | 15.12 | 733,958 | -0.43(-2.76%) |
Jun 14, 2019 | 15.76 | 15.82 | 15.41 | 15.55 | 531,794 | -0.27(-1.74%) |
Jun 13, 2019 | 15.65 | 15.85 | 15.47 | 15.82 | 799,720 | +0.24(+1.54%) |
Jun 12, 2019 | 15.32 | 15.58 | 15.23 | 15.58 | 658,927 | +0.21(+1.39%) |
Jun 11, 2019 | 15.30 | 15.60 | 15.25 | 15.37 | 946,728 | +0.26(+1.70%) |
Jun 10, 2019 | 14.86 | 15.26 | 14.86 | 15.11 | 1,957,782 | +0.34(+2.32%) |
Jun 07, 2019 | 14.81 | 14.93 | 14.70 | 14.77 | 517,193 | +0.05(+0.35%) |
Jun 06, 2019 | 14.86 | 15.08 | 14.42 | 14.72 | 1,310,542 | -0.13(-0.86%) |
Jun 05, 2019 | 15.32 | 15.45 | 14.80 | 14.85 | 1,428,912 | -0.34(-2.25%) |
Jun 04, 2019 | 14.59 | 15.24 | 14.48 | 15.19 | 1,495,500 | +0.85(+5.91%) |