Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.28 | 14.42 | 13.74 | 14.36 | 307,555 | -0.07(-0.51%) |
Jul 30, 2020 | 14.15 | 15.05 | 13.96 | 14.43 | 396,023 | +0.43(+3.10%) |
Jul 29, 2020 | 14.00 | 14.15 | 13.82 | 14.00 | 184,985 | +0.09(+0.64%) |
Jul 28, 2020 | 13.87 | 14.04 | 13.71 | 13.91 | 190,930 | -0.06(-0.47%) |
Jul 27, 2020 | 14.30 | 14.30 | 13.90 | 13.97 | 115,764 | -0.38(-2.66%) |
Jul 24, 2020 | 14.23 | 14.47 | 14.23 | 14.36 | 172,821 | +0.06(+0.45%) |
Jul 23, 2020 | 14.22 | 14.49 | 14.14 | 14.29 | 210,474 | +0.07(+0.46%) |
Jul 22, 2020 | 14.19 | 14.28 | 14.05 | 14.23 | 171,185 | -0.11(-0.74%) |
Jul 21, 2020 | 14.05 | 14.49 | 14.05 | 14.33 | 194,442 | +0.37(+2.62%) |
Jul 20, 2020 | 13.97 | 14.10 | 13.78 | 13.97 | 179,770 | -0.15(-1.04%) |
Jul 17, 2020 | 14.30 | 14.33 | 14.05 | 14.11 | 171,590 | -0.19(-1.31%) |
Jul 16, 2020 | 14.13 | 14.43 | 14.10 | 14.30 | 224,956 | +0.11(+0.80%) |
Jul 15, 2020 | 14.14 | 14.52 | 14.14 | 14.18 | 251,384 | +0.41(+3.01%) |
Jul 14, 2020 | 13.79 | 14.07 | 13.60 | 13.77 | 192,611 | -0.07(-0.53%) |
Jul 13, 2020 | 13.97 | 14.05 | 13.62 | 13.84 | 245,396 | -0.05(-0.35%) |
Jul 10, 2020 | 13.34 | 13.89 | 13.34 | 13.89 | 223,165 | +0.58(+4.40%) |
Jul 09, 2020 | 13.71 | 13.74 | 13.21 | 13.31 | 165,274 | -0.44(-3.19%) |
Jul 08, 2020 | 14.03 | 14.25 | 13.61 | 13.75 | 177,043 | -0.23(-1.63%) |
Jul 07, 2020 | 13.99 | 14.33 | 13.89 | 13.97 | 229,871 | -0.14(-0.98%) |
Jul 06, 2020 | 14.31 | 14.36 | 14.01 | 14.11 | 152,190 | +0.04(+0.29%) |
Jul 02, 2020 | 14.52 | 14.58 | 14.01 | 14.07 | 146,110 | -0.08(-0.57%) |
Jul 01, 2020 | 14.43 | 14.57 | 14.00 | 14.15 | 205,905 | -0.27(-1.86%) |
Jun 30, 2020 | 13.98 | 14.49 | 13.98 | 14.42 | 244,385 | +0.34(+2.42%) |
Jun 29, 2020 | 13.87 | 14.28 | 13.75 | 14.08 | 204,102 | +0.47(+3.46%) |
Jun 26, 2020 | 13.84 | 13.86 | 13.35 | 13.61 | 533,603 | -0.37(-2.62%) |
Jun 25, 2020 | 13.48 | 14.06 | 13.48 | 13.97 | 286,234 | +0.29(+2.14%) |
Jun 24, 2020 | 13.82 | 13.90 | 13.23 | 13.68 | 322,102 | -0.28(-2.04%) |
Jun 23, 2020 | 14.44 | 14.44 | 13.90 | 13.97 | 204,516 | -0.26(-1.83%) |
Jun 22, 2020 | 13.96 | 14.31 | 13.67 | 14.23 | 298,360 | +0.17(+1.21%) |
Jun 19, 2020 | 14.35 | 14.35 | 13.63 | 14.05 | 539,388 | -0.21(-1.48%) |
Jun 18, 2020 | 14.12 | 14.53 | 14.12 | 14.27 | 161,947 | -0.03(-0.23%) |
Jun 17, 2020 | 14.80 | 14.80 | 14.12 | 14.30 | 276,723 | -0.48(-3.24%) |
Jun 16, 2020 | 15.17 | 15.24 | 14.68 | 14.78 | 275,707 | +0.22(+1.51%) |
Jun 15, 2020 | 14.36 | 14.77 | 14.23 | 14.56 | 316,480 | -0.27(-1.81%) |
Jun 12, 2020 | 15.26 | 15.29 | 14.31 | 14.83 | 267,478 | +0.17(+1.16%) |
Jun 11, 2020 | 14.57 | 14.88 | 14.51 | 14.66 | 330,766 | -0.57(-3.74%) |
Jun 10, 2020 | 15.74 | 15.81 | 15.19 | 15.22 | 158,841 | -0.73(-4.58%) |
Jun 09, 2020 | 15.78 | 16.23 | 15.63 | 15.96 | 149,111 | -0.11(-0.71%) |
Jun 08, 2020 | 15.93 | 16.30 | 15.83 | 16.07 | 196,233 | +0.31(+1.96%) |
Jun 05, 2020 | 16.03 | 16.09 | 15.65 | 15.76 | 269,940 | +0.49(+3.19%) |
Jun 04, 2020 | 15.11 | 15.32 | 14.87 | 15.27 | 237,338 | -0.07(-0.42%) |
Jun 03, 2020 | 15.10 | 15.75 | 15.10 | 15.34 | 159,224 | +0.58(+3.96%) |
Jun 02, 2020 | 14.44 | 14.87 | 14.44 | 14.75 | 136,984 | +0.37(+2.60%) |
Jun 01, 2020 | 14.57 | 14.61 | 14.38 | 14.38 | 203,622 | -0.13(-0.90%) |
May 29, 2020 | 14.44 | 14.68 | 14.29 | 14.51 | 261,078 | -0.17(-1.16%) |
May 28, 2020 | 15.17 | 15.31 | 14.63 | 14.68 | 235,479 | -0.55(-3.63%) |
May 27, 2020 | 15.09 | 15.38 | 14.76 | 15.23 | 262,262 | +0.50(+3.36%) |
May 26, 2020 | 14.81 | 15.02 | 14.66 | 14.74 | 205,615 | +0.37(+2.54%) |
May 22, 2020 | 14.79 | 14.79 | 14.24 | 14.37 | 209,502 | -0.28(-1.94%) |
May 21, 2020 | 14.49 | 14.87 | 14.27 | 14.66 | 218,997 | +0.17(+1.18%) |
May 20, 2020 | 14.41 | 14.60 | 14.31 | 14.49 | 251,412 | +0.40(+2.83%) |
May 19, 2020 | 14.53 | 14.55 | 14.08 | 14.09 | 228,834 | -0.54(-3.67%) |
May 18, 2020 | 14.34 | 14.76 | 14.30 | 14.62 | 197,902 | +0.86(+6.26%) |
May 15, 2020 | 13.36 | 13.93 | 13.27 | 13.76 | 323,978 | +0.41(+3.04%) |
May 14, 2020 | 12.97 | 13.38 | 12.78 | 13.36 | 246,606 | +0.07(+0.55%) |
May 13, 2020 | 13.28 | 13.51 | 13.00 | 13.28 | 283,212 | -0.19(-1.39%) |
May 12, 2020 | 14.32 | 14.40 | 13.45 | 13.47 | 257,168 | -0.83(-5.80%) |
May 11, 2020 | 14.81 | 14.81 | 14.27 | 14.30 | 211,637 | -0.69(-4.62%) |
May 08, 2020 | 14.22 | 15.14 | 14.22 | 14.99 | 247,316 | +0.98(+7.01%) |
May 07, 2020 | 14.10 | 14.32 | 13.94 | 14.01 | 242,491 | +0.17(+1.22%) |
May 06, 2020 | 13.86 | 14.13 | 13.67 | 13.84 | 263,433 | +0.00(+0.00%) |
May 05, 2020 | 14.31 | 14.61 | 13.80 | 13.84 | 425,264 | -0.27(-1.88%) |
May 04, 2020 | 14.03 | 14.35 | 13.89 | 14.11 | 241,588 | -0.20(-1.41%) |
May 01, 2020 | 14.42 | 14.77 | 14.15 | 14.31 | 329,962 | -0.36(-2.47%) |
Apr 30, 2020 | 15.14 | 15.15 | 14.65 | 14.67 | 330,898 | -0.68(-4.46%) |
Apr 29, 2020 | 15.30 | 15.66 | 14.54 | 15.35 | 327,615 | +0.60(+4.04%) |
Apr 28, 2020 | 15.61 | 15.61 | 14.50 | 14.76 | 330,286 | +0.03(+0.22%) |
Apr 27, 2020 | 14.42 | 14.93 | 14.20 | 14.72 | 194,750 | +0.60(+4.21%) |
Apr 24, 2020 | 14.04 | 14.27 | 13.96 | 14.13 | 213,885 | +0.19(+1.39%) |
Apr 23, 2020 | 14.02 | 14.35 | 13.92 | 13.94 | 270,717 | -0.05(-0.35%) |
Apr 22, 2020 | 14.50 | 14.55 | 13.93 | 13.98 | 259,584 | -0.17(-1.19%) |
Apr 21, 2020 | 13.71 | 14.44 | 13.64 | 14.15 | 235,198 | +0.06(+0.46%) |
Apr 20, 2020 | 13.68 | 14.15 | 13.57 | 14.09 | 248,726 | +0.03(+0.23%) |
Apr 17, 2020 | 13.75 | 14.11 | 13.65 | 14.06 | 222,585 | +0.86(+6.52%) |
Apr 16, 2020 | 13.22 | 13.38 | 12.75 | 13.20 | 322,594 | +0.00(+0.00%) |
Apr 15, 2020 | 13.68 | 13.82 | 12.95 | 13.20 | 270,053 | -1.15(-8.02%) |
Apr 14, 2020 | 14.22 | 14.45 | 14.11 | 14.35 | 281,239 | +0.26(+1.83%) |
Apr 13, 2020 | 14.52 | 14.63 | 13.72 | 14.09 | 271,285 | -0.60(-4.05%) |
Apr 09, 2020 | 14.00 | 14.81 | 14.00 | 14.68 | 313,682 | +0.86(+6.23%) |
Apr 08, 2020 | 13.66 | 14.27 | 13.65 | 13.82 | 272,116 | +0.21(+1.54%) |
Apr 07, 2020 | 14.48 | 15.04 | 13.53 | 13.61 | 228,309 | -0.57(-4.03%) |
Apr 06, 2020 | 13.69 | 14.24 | 13.49 | 14.19 | 322,018 | +0.93(+6.98%) |
Apr 03, 2020 | 13.27 | 13.56 | 13.02 | 13.26 | 195,989 | -0.36(-2.66%) |
Apr 02, 2020 | 12.78 | 13.94 | 12.68 | 13.62 | 229,342 | +0.73(+5.68%) |
Apr 01, 2020 | 13.76 | 13.93 | 12.79 | 12.89 | 233,289 | -1.53(-10.60%) |
Mar 31, 2020 | 14.18 | 14.83 | 14.11 | 14.42 | 291,510 | +0.00(+0.00%) |
Mar 30, 2020 | 13.78 | 14.50 | 13.08 | 14.42 | 247,618 | +0.68(+4.92%) |
Mar 27, 2020 | 13.70 | 14.20 | 13.40 | 13.74 | 196,486 | -0.52(-3.67%) |
Mar 26, 2020 | 13.54 | 14.31 | 13.20 | 14.27 | 272,370 | +0.84(+6.30%) |
Mar 25, 2020 | 14.34 | 14.68 | 13.35 | 13.42 | 369,051 | -1.18(-8.10%) |
Mar 24, 2020 | 13.34 | 14.73 | 13.28 | 14.60 | 301,317 | +1.77(+13.79%) |
Mar 23, 2020 | 12.33 | 13.06 | 11.43 | 12.83 | 371,285 | +0.29(+2.31%) |
Mar 20, 2020 | 13.41 | 13.90 | 12.38 | 12.54 | 657,688 | -0.93(-6.93%) |
Mar 19, 2020 | 13.06 | 14.31 | 12.77 | 13.48 | 470,073 | +0.39(+2.95%) |
Mar 18, 2020 | 14.98 | 14.98 | 12.47 | 13.09 | 344,250 | -2.38(-15.39%) |
Mar 17, 2020 | 15.16 | 15.56 | 14.13 | 15.47 | 455,833 | +0.66(+4.45%) |
Mar 16, 2020 | 14.12 | 15.46 | 14.12 | 14.81 | 333,840 | -1.41(-8.68%) |
Mar 13, 2020 | 14.91 | 16.24 | 14.68 | 16.22 | 422,178 | +1.92(+13.45%) |
Mar 12, 2020 | 15.80 | 16.20 | 14.16 | 14.30 | 632,007 | -2.99(-17.31%) |
Mar 11, 2020 | 17.56 | 17.95 | 16.95 | 17.29 | 398,257 | -0.64(-3.59%) |
Mar 10, 2020 | 18.12 | 18.73 | 17.38 | 17.94 | 405,454 | +0.18(+0.99%) |
Mar 09, 2020 | 16.86 | 18.09 | 16.78 | 17.76 | 472,925 | -0.14(-0.76%) |
Mar 06, 2020 | 16.91 | 17.92 | 16.73 | 17.90 | 496,056 | +0.45(+2.56%) |
Mar 05, 2020 | 16.97 | 17.46 | 16.88 | 17.45 | 542,704 | +0.06(+0.32%) |
Mar 04, 2020 | 16.78 | 17.54 | 16.74 | 17.39 | 442,547 | +0.97(+5.94%) |
Mar 03, 2020 | 16.26 | 17.30 | 15.85 | 16.42 | 560,133 | -0.75(-4.37%) |
Mar 02, 2020 | 16.46 | 17.17 | 16.14 | 17.17 | 370,508 | +0.64(+3.87%) |
Feb 28, 2020 | 17.18 | 17.38 | 16.47 | 16.53 | 452,621 | -1.04(-5.91%) |
Feb 27, 2020 | 17.94 | 18.40 | 17.56 | 17.57 | 375,358 | -0.71(-3.89%) |
Feb 26, 2020 | 18.33 | 18.59 | 18.02 | 18.28 | 182,110 | +0.08(+0.44%) |
Feb 25, 2020 | 18.72 | 18.75 | 17.95 | 18.20 | 264,056 | -0.47(-2.52%) |
Feb 24, 2020 | 18.32 | 18.81 | 18.07 | 18.67 | 303,105 | +0.00(+0.00%) |
Feb 21, 2020 | 18.81 | 18.83 | 18.35 | 18.67 | 240,455 | -0.15(-0.81%) |
Feb 20, 2020 | 19.27 | 19.32 | 18.41 | 18.82 | 311,196 | -0.46(-2.40%) |
Feb 19, 2020 | 19.40 | 19.45 | 19.16 | 19.29 | 222,121 | -0.18(-0.90%) |
Feb 18, 2020 | 19.56 | 19.95 | 19.43 | 19.46 | 143,940 | -0.22(-1.14%) |
Feb 14, 2020 | 19.65 | 19.77 | 19.44 | 19.68 | 142,445 | -0.06(-0.28%) |
Feb 13, 2020 | 19.83 | 19.96 | 19.54 | 19.74 | 148,581 | -0.18(-0.88%) |
Feb 12, 2020 | 20.02 | 20.12 | 19.88 | 19.92 | 114,387 | -0.03(-0.16%) |
Feb 11, 2020 | 19.92 | 20.14 | 19.85 | 19.95 | 135,481 | +0.03(+0.16%) |
Feb 10, 2020 | 20.18 | 20.18 | 19.84 | 19.92 | 115,847 | -0.29(-1.42%) |
Feb 07, 2020 | 20.37 | 20.51 | 20.17 | 20.20 | 288,521 | -0.19(-0.94%) |
Feb 06, 2020 | 20.37 | 20.62 | 20.34 | 20.40 | 167,014 | +0.02(+0.12%) |
Feb 05, 2020 | 19.61 | 20.49 | 19.61 | 20.37 | 211,301 | +0.80(+4.08%) |
Feb 04, 2020 | 19.50 | 19.66 | 19.45 | 19.57 | 170,788 | +0.18(+0.91%) |
Feb 03, 2020 | 19.56 | 19.76 | 19.16 | 19.40 | 281,389 | -0.05(-0.25%) |
Jan 31, 2020 | 19.72 | 19.80 | 19.42 | 19.45 | 158,467 | -0.44(-2.21%) |
Jan 30, 2020 | 19.57 | 20.06 | 19.57 | 19.88 | 191,336 | +0.10(+0.53%) |
Jan 29, 2020 | 20.19 | 20.47 | 19.69 | 19.78 | 182,254 | -0.47(-2.33%) |
Jan 28, 2020 | 20.32 | 20.51 | 20.13 | 20.25 | 231,949 | -0.02(-0.08%) |
Jan 27, 2020 | 20.45 | 20.68 | 20.24 | 20.27 | 152,275 | -0.41(-1.97%) |
Jan 24, 2020 | 20.84 | 20.88 | 20.59 | 20.68 | 181,624 | -0.18(-0.88%) |
Jan 23, 2020 | 20.63 | 20.88 | 20.32 | 20.86 | 266,447 | +0.03(+0.15%) |
Jan 22, 2020 | 20.98 | 21.12 | 20.75 | 20.83 | 255,022 | -0.15(-0.72%) |
Jan 21, 2020 | 20.77 | 21.25 | 20.74 | 20.98 | 389,993 | +0.20(+0.96%) |
Jan 17, 2020 | 21.17 | 21.19 | 20.70 | 20.78 | 309,299 | -0.39(-1.85%) |
Jan 16, 2020 | 21.13 | 21.52 | 21.13 | 21.17 | 218,883 | +0.18(+0.84%) |
Jan 15, 2020 | 20.58 | 21.05 | 20.56 | 21.00 | 221,450 | +0.50(+2.46%) |
Jan 14, 2020 | 20.40 | 20.60 | 20.09 | 20.49 | 302,869 | -0.05(-0.23%) |
Jan 13, 2020 | 20.50 | 20.60 | 20.16 | 20.54 | 241,641 | +0.04(+0.19%) |
Jan 10, 2020 | 20.94 | 21.03 | 20.36 | 20.50 | 233,821 | -0.54(-2.58%) |
Jan 09, 2020 | 21.02 | 21.31 | 20.89 | 21.04 | 577,227 | +0.15(+0.73%) |
Jan 08, 2020 | 21.19 | 21.25 | 20.85 | 20.89 | 460,754 | -0.32(-1.51%) |
Jan 07, 2020 | 21.54 | 21.57 | 21.20 | 21.21 | 173,152 | -0.51(-2.35%) |
Jan 06, 2020 | 21.77 | 21.84 | 21.54 | 21.72 | 173,938 | -0.31(-1.41%) |
Jan 03, 2020 | 21.84 | 22.13 | 21.70 | 22.03 | 253,848 | +0.01(+0.04%) |
Jan 02, 2020 | 22.40 | 22.46 | 21.88 | 22.03 | 295,962 | -0.34(-1.50%) |
Dec 31, 2019 | 22.23 | 22.47 | 22.23 | 22.36 | 213,793 | +0.09(+0.39%) |
Dec 30, 2019 | 22.43 | 22.58 | 22.26 | 22.27 | 151,723 | -0.12(-0.53%) |
Dec 27, 2019 | 22.63 | 22.70 | 22.37 | 22.39 | 167,730 | -0.27(-1.20%) |
Dec 26, 2019 | 23.02 | 23.05 | 22.61 | 22.66 | 164,140 | -0.36(-1.56%) |
Dec 24, 2019 | 23.47 | 23.47 | 22.93 | 23.02 | 115,033 | -0.36(-1.54%) |
Dec 23, 2019 | 23.56 | 23.70 | 23.31 | 23.38 | 254,269 | -0.09(-0.37%) |
Dec 20, 2019 | 23.61 | 23.82 | 23.38 | 23.47 | 1,285,640 | +0.02(+0.10%) |
Dec 19, 2019 | 23.45 | 23.58 | 23.33 | 23.45 | 333,059 | -0.10(-0.41%) |
Dec 18, 2019 | 23.63 | 23.69 | 23.47 | 23.54 | 249,242 | -0.01(-0.03%) |
Dec 17, 2019 | 22.91 | 23.72 | 22.83 | 23.55 | 438,905 | +0.69(+3.00%) |
Dec 16, 2019 | 22.50 | 23.13 | 22.33 | 22.86 | 654,615 | +0.61(+2.73%) |
Dec 13, 2019 | 22.62 | 22.71 | 22.03 | 22.26 | 486,167 | -0.41(-1.80%) |
Dec 12, 2019 | 23.03 | 23.28 | 22.62 | 22.66 | 383,825 | -0.29(-1.25%) |
Dec 11, 2019 | 22.87 | 22.98 | 22.68 | 22.95 | 191,679 | +0.09(+0.38%) |
Dec 10, 2019 | 22.84 | 23.04 | 22.69 | 22.87 | 202,712 | +0.05(+0.21%) |
Dec 09, 2019 | 22.74 | 22.91 | 22.68 | 22.82 | 248,829 | +0.02(+0.07%) |
Dec 06, 2019 | 22.36 | 22.97 | 22.25 | 22.80 | 270,066 | +0.51(+2.31%) |
Dec 05, 2019 | 22.66 | 22.71 | 22.26 | 22.29 | 292,892 | -0.27(-1.19%) |
Dec 04, 2019 | 22.43 | 22.81 | 22.41 | 22.56 | 301,936 | +0.16(+0.71%) |
Dec 03, 2019 | 22.48 | 22.77 | 22.16 | 22.40 | 241,554 | -0.32(-1.39%) |
Dec 02, 2019 | 23.06 | 23.10 | 22.56 | 22.72 | 221,205 | -0.30(-1.31%) |
Nov 29, 2019 | 23.10 | 23.20 | 22.96 | 23.02 | 136,929 | -0.17(-0.72%) |
Nov 27, 2019 | 23.09 | 23.41 | 22.82 | 23.18 | 281,950 | +0.01(+0.03%) |
Nov 26, 2019 | 23.33 | 23.47 | 23.09 | 23.17 | 237,247 | -0.09(-0.37%) |
Nov 25, 2019 | 23.07 | 23.48 | 23.07 | 23.26 | 316,531 | +0.19(+0.82%) |
Nov 22, 2019 | 22.92 | 23.27 | 22.59 | 23.07 | 227,836 | +0.16(+0.69%) |
Nov 21, 2019 | 23.16 | 23.16 | 22.60 | 22.91 | 322,690 | -0.18(-0.79%) |
Nov 20, 2019 | 23.14 | 23.45 | 22.98 | 23.09 | 225,692 | -0.18(-0.78%) |
Nov 19, 2019 | 23.51 | 23.70 | 23.12 | 23.28 | 226,519 | -0.25(-1.08%) |
Nov 18, 2019 | 23.45 | 23.68 | 23.27 | 23.53 | 218,696 | -0.13(-0.53%) |
Nov 15, 2019 | 23.84 | 23.87 | 23.03 | 23.66 | 331,007 | -0.15(-0.63%) |
Nov 14, 2019 | 23.83 | 24.09 | 23.72 | 23.81 | 198,997 | -0.19(-0.79%) |
Nov 13, 2019 | 23.93 | 24.26 | 23.74 | 24.00 | 183,459 | -0.09(-0.39%) |
Nov 12, 2019 | 24.19 | 24.35 | 23.87 | 24.09 | 361,995 | +0.05(+0.20%) |
Nov 11, 2019 | 23.70 | 24.27 | 23.70 | 24.04 | 213,152 | +0.19(+0.80%) |
Nov 08, 2019 | 23.41 | 23.90 | 23.30 | 23.85 | 305,973 | +0.26(+1.11%) |
Nov 07, 2019 | 23.17 | 23.60 | 23.11 | 23.59 | 333,563 | +0.44(+1.91%) |
Nov 06, 2019 | 22.14 | 23.19 | 21.87 | 23.15 | 351,160 | +1.34(+6.17%) |
Nov 05, 2019 | 21.99 | 22.52 | 21.58 | 21.81 | 340,893 | +0.01(+0.04%) |
Nov 04, 2019 | 21.47 | 21.92 | 21.05 | 21.80 | 455,641 | -0.21(-0.93%) |
Nov 01, 2019 | 21.54 | 22.28 | 21.31 | 22.00 | 289,663 | +0.56(+2.62%) |
Oct 31, 2019 | 23.56 | 23.68 | 19.77 | 21.44 | 738,344 | -1.98(-8.44%) |
Oct 30, 2019 | 23.13 | 23.44 | 22.86 | 23.42 | 157,525 | +0.28(+1.20%) |
Oct 29, 2019 | 23.00 | 23.16 | 22.80 | 23.14 | 151,197 | +0.16(+0.69%) |
Oct 28, 2019 | 22.83 | 23.16 | 22.83 | 22.98 | 135,581 | +0.12(+0.52%) |
Oct 25, 2019 | 22.71 | 23.08 | 22.71 | 22.87 | 125,297 | +0.07(+0.31%) |
Oct 24, 2019 | 22.87 | 22.88 | 22.62 | 22.79 | 131,811 | -0.08(-0.35%) |
Oct 23, 2019 | 22.85 | 22.88 | 22.60 | 22.87 | 79,899 | +0.00(+0.00%) |
Oct 22, 2019 | 22.88 | 22.94 | 22.71 | 22.87 | 135,036 | -0.16(-0.69%) |
Oct 21, 2019 | 23.13 | 23.37 | 23.02 | 23.03 | 144,561 | +0.13(+0.59%) |
Oct 18, 2019 | 22.58 | 22.94 | 22.32 | 22.90 | 142,745 | +0.15(+0.66%) |
Oct 17, 2019 | 22.64 | 22.79 | 22.36 | 22.75 | 203,879 | +0.24(+1.05%) |
Oct 16, 2019 | 22.33 | 22.57 | 21.99 | 22.51 | 173,334 | +0.08(+0.35%) |
Oct 15, 2019 | 22.43 | 22.53 | 22.07 | 22.43 | 267,682 | +0.08(+0.35%) |
Oct 14, 2019 | 22.42 | 22.54 | 21.80 | 22.35 | 233,904 | -0.16(-0.70%) |
Oct 11, 2019 | 22.82 | 22.93 | 22.47 | 22.51 | 319,375 | +0.02(+0.07%) |
Oct 10, 2019 | 22.60 | 22.80 | 22.47 | 22.49 | 120,106 | -0.06(-0.25%) |
Oct 09, 2019 | 22.92 | 22.94 | 22.49 | 22.55 | 183,285 | -0.25(-1.08%) |
Oct 08, 2019 | 22.81 | 22.83 | 22.47 | 22.79 | 203,700 | -0.16(-0.69%) |
Oct 07, 2019 | 23.03 | 23.13 | 22.79 | 22.95 | 579,560 | -0.05(-0.21%) |
Oct 04, 2019 | 22.72 | 23.02 | 22.35 | 23.00 | 142,745 | +0.24(+1.04%) |
Oct 03, 2019 | 22.66 | 22.98 | 22.57 | 22.76 | 265,942 | -0.02(-0.07%) |
Oct 02, 2019 | 23.17 | 23.23 | 22.38 | 22.78 | 215,653 | -0.48(-2.07%) |
Oct 01, 2019 | 23.85 | 24.01 | 23.00 | 23.26 | 399,628 | -0.46(-1.93%) |
Sep 30, 2019 | 23.52 | 23.84 | 23.49 | 23.72 | 357,771 | +0.32(+1.39%) |
Sep 27, 2019 | 23.17 | 23.65 | 23.02 | 23.40 | 308,755 | +0.20(+0.85%) |
Sep 26, 2019 | 22.87 | 23.23 | 22.62 | 23.20 | 260,698 | +0.32(+1.38%) |
Sep 25, 2019 | 23.56 | 23.68 | 22.78 | 22.88 | 245,074 | -0.72(-3.05%) |
Sep 24, 2019 | 22.58 | 23.70 | 22.58 | 23.60 | 574,269 | +0.98(+4.34%) |
Sep 23, 2019 | 22.30 | 22.81 | 22.19 | 22.62 | 176,660 | +0.16(+0.70%) |
Sep 20, 2019 | 22.33 | 22.68 | 22.15 | 22.46 | 596,016 | +0.08(+0.35%) |
Sep 19, 2019 | 22.45 | 23.10 | 22.26 | 22.38 | 306,546 | -0.15(-0.67%) |
Sep 18, 2019 | 22.74 | 22.94 | 22.31 | 22.53 | 283,171 | -0.25(-1.08%) |
Sep 17, 2019 | 22.80 | 22.87 | 22.49 | 22.78 | 164,943 | -0.09(-0.38%) |
Sep 16, 2019 | 22.61 | 23.03 | 22.55 | 22.87 | 338,855 | +0.09(+0.42%) |
Sep 13, 2019 | 22.78 | 23.07 | 22.29 | 22.77 | 249,583 | +0.03(+0.14%) |
Sep 12, 2019 | 22.80 | 22.94 | 22.49 | 22.74 | 217,759 | -0.19(-0.83%) |
Sep 11, 2019 | 22.15 | 23.07 | 21.97 | 22.93 | 369,943 | +0.74(+3.35%) |
Sep 10, 2019 | 21.92 | 22.20 | 21.70 | 22.19 | 185,288 | +0.29(+1.34%) |
Sep 09, 2019 | 21.45 | 21.94 | 21.39 | 21.89 | 371,838 | +0.56(+2.63%) |
Sep 06, 2019 | 20.99 | 21.59 | 20.88 | 21.33 | 238,962 | +0.32(+1.51%) |
Sep 05, 2019 | 20.98 | 21.62 | 20.95 | 21.01 | 288,607 | +0.21(+1.03%) |
Sep 04, 2019 | 20.91 | 21.04 | 20.71 | 20.80 | 309,664 | +0.01(+0.04%) |
Sep 03, 2019 | 20.05 | 20.97 | 20.01 | 20.79 | 764,343 | +1.02(+5.16%) |
Aug 30, 2019 | 19.16 | 19.85 | 18.64 | 19.77 | 787,060 | +0.63(+3.31%) |
Aug 29, 2019 | 19.12 | 19.42 | 18.90 | 19.14 | 828,121 | +0.09(+0.50%) |
Aug 28, 2019 | 20.23 | 20.23 | 18.94 | 19.05 | 653,873 | -1.25(-6.16%) |
Aug 27, 2019 | 20.98 | 20.98 | 20.17 | 20.29 | 338,233 | -0.56(-2.69%) |
Aug 26, 2019 | 20.81 | 20.97 | 20.64 | 20.86 | 251,791 | +0.09(+0.42%) |
Aug 23, 2019 | 21.09 | 21.38 | 20.71 | 20.77 | 289,410 | -0.38(-1.79%) |
Aug 22, 2019 | 21.79 | 21.99 | 21.15 | 21.15 | 226,229 | -0.57(-2.62%) |
Aug 21, 2019 | 21.66 | 21.75 | 21.44 | 21.72 | 313,041 | +0.22(+1.03%) |
Aug 20, 2019 | 22.01 | 22.12 | 21.48 | 21.50 | 257,182 | -0.61(-2.76%) |
Aug 19, 2019 | 22.20 | 22.51 | 21.97 | 22.11 | 285,802 | +0.10(+0.47%) |
Aug 16, 2019 | 21.43 | 22.07 | 21.43 | 22.00 | 205,710 | +0.62(+2.92%) |
Aug 15, 2019 | 21.27 | 21.68 | 21.01 | 21.38 | 225,019 | +0.14(+0.67%) |
Aug 14, 2019 | 21.39 | 21.54 | 21.09 | 21.24 | 348,052 | -0.47(-2.15%) |
Aug 13, 2019 | 21.28 | 22.18 | 21.28 | 21.70 | 227,683 | +0.21(+0.96%) |
Aug 12, 2019 | 21.88 | 21.90 | 21.20 | 21.50 | 590,315 | -0.53(-2.41%) |
Aug 09, 2019 | 22.15 | 22.77 | 21.95 | 22.03 | 588,936 | -0.12(-0.54%) |
Aug 08, 2019 | 21.66 | 22.39 | 21.59 | 22.15 | 391,633 | +0.63(+2.94%) |
Aug 07, 2019 | 21.07 | 21.66 | 20.68 | 21.51 | 391,701 | +0.32(+1.53%) |
Aug 06, 2019 | 21.05 | 21.39 | 20.96 | 21.19 | 418,706 | +0.25(+1.21%) |
Aug 05, 2019 | 20.76 | 21.32 | 20.57 | 20.94 | 657,552 | -0.02(-0.08%) |
Aug 02, 2019 | 19.77 | 21.14 | 19.75 | 20.95 | 484,121 | +1.14(+5.75%) |