Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.00 | 21.58 | 20.98 | 21.52 | 899,731 | +0.47(+2.24%) |
Jun 29, 2020 | 20.87 | 21.17 | 20.75 | 21.05 | 446,240 | +0.37(+1.77%) |
Jun 26, 2020 | 20.53 | 20.83 | 20.41 | 20.69 | 963,817 | +0.16(+0.76%) |
Jun 25, 2020 | 20.56 | 20.58 | 20.22 | 20.53 | 612,008 | -0.14(-0.68%) |
Jun 24, 2020 | 20.88 | 20.95 | 20.59 | 20.67 | 564,767 | -0.26(-1.25%) |
Jun 23, 2020 | 20.90 | 21.14 | 20.78 | 20.93 | 782,210 | +0.31(+1.48%) |
Jun 22, 2020 | 20.77 | 20.88 | 20.48 | 20.63 | 642,509 | -0.15(-0.71%) |
Jun 19, 2020 | 21.33 | 21.38 | 20.48 | 20.77 | 824,901 | -0.33(-1.57%) |
Jun 18, 2020 | 20.72 | 21.14 | 20.72 | 21.11 | 874,947 | +0.29(+1.38%) |
Jun 17, 2020 | 20.46 | 20.94 | 20.33 | 20.82 | 794,335 | +0.55(+2.71%) |
Jun 16, 2020 | 20.42 | 20.49 | 19.99 | 20.27 | 772,824 | +0.41(+2.06%) |
Jun 15, 2020 | 19.22 | 19.96 | 19.06 | 19.86 | 1,251,276 | +0.31(+1.56%) |
Jun 12, 2020 | 19.73 | 19.83 | 19.25 | 19.55 | 690,569 | +0.19(+0.99%) |
Jun 11, 2020 | 20.28 | 20.28 | 19.34 | 19.36 | 580,378 | -1.24(-6.03%) |
Jun 10, 2020 | 20.26 | 20.88 | 20.19 | 20.60 | 863,730 | +0.37(+1.81%) |
Jun 09, 2020 | 20.32 | 20.35 | 19.89 | 20.24 | 641,652 | -0.23(-1.15%) |
Jun 08, 2020 | 20.25 | 20.69 | 20.25 | 20.47 | 890,445 | +0.24(+1.20%) |
Jun 05, 2020 | 20.46 | 20.54 | 20.10 | 20.23 | 962,907 | +0.10(+0.48%) |
Jun 04, 2020 | 19.93 | 20.20 | 19.92 | 20.13 | 1,389,629 | -0.03(-0.17%) |
Jun 03, 2020 | 20.92 | 21.08 | 20.12 | 20.17 | 976,020 | -0.63(-3.01%) |
Jun 02, 2020 | 21.09 | 21.16 | 20.72 | 20.79 | 791,012 | -0.10(-0.50%) |
Jun 01, 2020 | 20.97 | 21.18 | 20.71 | 20.90 | 905,975 | -0.13(-0.62%) |
May 29, 2020 | 20.56 | 21.09 | 20.29 | 21.03 | 1,142,432 | +0.42(+2.03%) |
May 28, 2020 | 20.14 | 20.72 | 19.97 | 20.61 | 1,165,776 | +0.59(+2.95%) |
May 27, 2020 | 19.83 | 20.04 | 19.64 | 20.02 | 1,313,870 | +0.37(+1.86%) |
May 26, 2020 | 19.72 | 20.00 | 19.62 | 19.66 | 1,080,160 | +0.23(+1.16%) |
May 22, 2020 | 19.03 | 19.56 | 18.93 | 19.43 | 1,462,290 | +0.42(+2.20%) |
May 21, 2020 | 19.00 | 19.20 | 18.87 | 19.01 | 687,772 | -0.10(-0.55%) |
May 20, 2020 | 19.05 | 19.37 | 18.98 | 19.12 | 710,105 | +0.31(+1.67%) |
May 19, 2020 | 19.23 | 19.48 | 18.78 | 18.80 | 654,403 | -0.45(-2.35%) |
May 18, 2020 | 18.66 | 19.52 | 18.59 | 19.25 | 689,557 | +0.96(+5.23%) |
May 15, 2020 | 18.10 | 18.50 | 18.05 | 18.30 | 459,156 | -0.01(-0.05%) |
May 14, 2020 | 18.25 | 18.45 | 17.82 | 18.31 | 709,947 | -0.19(-1.04%) |
May 13, 2020 | 18.70 | 18.77 | 18.18 | 18.50 | 474,571 | -0.30(-1.57%) |
May 12, 2020 | 19.58 | 19.62 | 18.78 | 18.79 | 709,012 | -0.60(-3.10%) |
May 11, 2020 | 18.71 | 19.52 | 18.63 | 19.39 | 669,912 | +0.57(+3.05%) |
May 08, 2020 | 18.66 | 18.91 | 18.45 | 18.82 | 494,671 | +0.36(+1.93%) |
May 07, 2020 | 18.73 | 18.88 | 18.39 | 18.46 | 622,899 | -0.01(-0.05%) |
May 06, 2020 | 18.79 | 19.13 | 18.44 | 18.47 | 716,277 | -0.19(-1.03%) |
May 05, 2020 | 18.30 | 18.77 | 18.30 | 18.66 | 929,619 | +0.40(+2.19%) |
May 04, 2020 | 19.25 | 19.25 | 18.24 | 18.26 | 1,183,470 | -1.15(-5.92%) |
May 01, 2020 | 18.72 | 19.63 | 18.67 | 19.41 | 1,010,144 | +0.35(+1.83%) |
Apr 30, 2020 | 19.37 | 19.38 | 18.70 | 19.06 | 1,184,236 | -0.32(-1.66%) |
Apr 29, 2020 | 19.36 | 19.91 | 19.10 | 19.39 | 1,286,502 | +0.50(+2.63%) |
Apr 28, 2020 | 19.33 | 19.54 | 18.85 | 18.89 | 863,335 | -0.36(-1.85%) |
Apr 27, 2020 | 18.36 | 19.35 | 18.25 | 19.25 | 1,413,078 | +0.97(+5.33%) |
Apr 24, 2020 | 18.31 | 18.49 | 17.92 | 18.27 | 897,051 | +0.17(+0.96%) |
Apr 23, 2020 | 17.91 | 18.48 | 17.83 | 18.10 | 595,546 | +0.23(+1.27%) |
Apr 22, 2020 | 17.98 | 18.08 | 17.71 | 17.87 | 439,766 | +0.08(+0.44%) |
Apr 21, 2020 | 17.90 | 18.09 | 17.66 | 17.79 | 671,344 | -0.50(-2.76%) |
Apr 20, 2020 | 18.45 | 18.72 | 18.18 | 18.30 | 628,336 | -0.35(-1.87%) |
Apr 17, 2020 | 18.58 | 18.80 | 18.47 | 18.65 | 916,589 | +0.41(+2.24%) |
Apr 16, 2020 | 17.79 | 18.36 | 17.66 | 18.24 | 1,201,741 | +0.44(+2.49%) |
Apr 15, 2020 | 17.34 | 17.90 | 17.16 | 17.79 | 923,836 | +0.23(+1.34%) |
Apr 14, 2020 | 17.35 | 17.80 | 17.16 | 17.56 | 1,030,763 | +0.46(+2.70%) |
Apr 13, 2020 | 17.50 | 17.60 | 16.78 | 17.10 | 1,031,390 | -0.52(-2.96%) |
Apr 09, 2020 | 17.40 | 17.82 | 17.27 | 17.62 | 850,503 | +0.37(+2.12%) |
Apr 08, 2020 | 16.98 | 17.43 | 16.78 | 17.25 | 658,890 | +0.32(+1.90%) |
Apr 07, 2020 | 17.26 | 17.43 | 16.67 | 16.93 | 1,222,139 | +0.14(+0.83%) |
Apr 06, 2020 | 16.64 | 17.04 | 16.08 | 16.79 | 977,253 | +0.62(+3.82%) |
Apr 03, 2020 | 16.10 | 16.39 | 15.62 | 16.17 | 1,165,189 | -0.03(-0.16%) |
Apr 02, 2020 | 16.06 | 16.30 | 15.68 | 16.20 | 951,102 | +0.08(+0.49%) |
Apr 01, 2020 | 16.35 | 16.64 | 15.90 | 16.12 | 1,058,146 | -0.70(-4.19%) |
Mar 31, 2020 | 16.53 | 16.96 | 16.45 | 16.83 | 1,078,633 | +0.30(+1.79%) |
Mar 30, 2020 | 15.61 | 16.70 | 15.44 | 16.53 | 1,176,449 | +1.08(+6.98%) |
Mar 27, 2020 | 15.37 | 15.84 | 15.11 | 15.45 | 1,369,425 | -0.08(-0.50%) |
Mar 26, 2020 | 15.95 | 16.14 | 15.37 | 15.53 | 1,325,366 | -0.51(-3.20%) |
Mar 25, 2020 | 15.47 | 16.87 | 15.31 | 16.04 | 846,894 | +0.57(+3.65%) |
Mar 24, 2020 | 15.26 | 15.71 | 15.04 | 15.48 | 826,389 | +0.65(+4.40%) |
Mar 23, 2020 | 15.66 | 16.01 | 14.53 | 14.83 | 1,043,350 | -0.92(-5.86%) |
Mar 20, 2020 | 15.75 | 16.17 | 15.21 | 15.75 | 1,485,277 | +0.09(+0.56%) |
Mar 19, 2020 | 16.04 | 16.60 | 15.39 | 15.66 | 1,197,304 | -0.38(-2.39%) |
Mar 18, 2020 | 14.76 | 16.61 | 14.42 | 16.04 | 1,150,373 | +0.44(+2.79%) |
Mar 17, 2020 | 14.64 | 15.75 | 14.54 | 15.61 | 1,166,585 | +1.16(+8.01%) |
Mar 16, 2020 | 14.31 | 15.23 | 13.97 | 14.45 | 889,573 | -1.27(-8.08%) |
Mar 13, 2020 | 14.66 | 15.72 | 14.50 | 15.72 | 743,730 | +1.18(+8.14%) |
Mar 12, 2020 | 14.08 | 15.11 | 13.36 | 14.54 | 844,385 | -0.37(-2.48%) |
Mar 11, 2020 | 15.02 | 15.29 | 14.91 | 14.91 | 513,407 | -0.52(-3.37%) |
Mar 10, 2020 | 15.24 | 15.60 | 15.04 | 15.43 | 1,214,577 | +0.55(+3.67%) |
Mar 09, 2020 | 15.52 | 15.52 | 14.77 | 14.88 | 1,189,908 | -0.68(-4.35%) |
Mar 06, 2020 | 15.05 | 15.66 | 14.95 | 15.56 | 848,307 | +0.02(+0.11%) |
Mar 05, 2020 | 15.81 | 16.01 | 15.48 | 15.54 | 930,792 | -0.70(-4.32%) |
Mar 04, 2020 | 16.04 | 16.27 | 15.66 | 16.24 | 379,035 | +0.46(+2.91%) |
Mar 03, 2020 | 15.92 | 16.40 | 15.55 | 15.78 | 890,804 | -0.10(-0.60%) |
Mar 02, 2020 | 15.64 | 15.89 | 15.28 | 15.88 | 580,362 | +0.36(+2.29%) |
Feb 28, 2020 | 15.26 | 15.58 | 14.88 | 15.52 | 981,442 | -0.17(-1.10%) |
Feb 27, 2020 | 16.09 | 16.41 | 15.69 | 15.70 | 895,995 | -0.81(-4.93%) |
Feb 26, 2020 | 17.47 | 17.47 | 16.43 | 16.51 | 466,251 | -0.82(-4.75%) |
Feb 25, 2020 | 17.99 | 18.06 | 17.19 | 17.34 | 681,220 | -0.56(-3.15%) |
Feb 24, 2020 | 18.21 | 18.28 | 17.65 | 17.90 | 1,026,658 | -0.84(-4.49%) |
Feb 21, 2020 | 18.90 | 19.01 | 18.61 | 18.74 | 746,667 | -0.22(-1.14%) |
Feb 20, 2020 | 18.82 | 18.97 | 18.75 | 18.96 | 988,499 | -0.07(-0.36%) |
Feb 19, 2020 | 19.18 | 19.24 | 19.00 | 19.03 | 441,090 | -0.06(-0.32%) |
Feb 18, 2020 | 19.00 | 19.23 | 18.95 | 19.09 | 440,014 | -0.02(-0.09%) |
Feb 14, 2020 | 19.50 | 19.50 | 19.09 | 19.10 | 246,773 | -0.40(-2.04%) |
Feb 13, 2020 | 19.43 | 19.55 | 19.36 | 19.50 | 516,907 | -0.07(-0.35%) |
Feb 12, 2020 | 19.59 | 19.74 | 19.41 | 19.57 | 495,397 | +0.16(+0.80%) |
Feb 11, 2020 | 19.55 | 19.75 | 19.25 | 19.42 | 320,851 | -0.05(-0.27%) |
Feb 10, 2020 | 19.99 | 20.10 | 19.45 | 19.47 | 242,160 | -0.62(-3.06%) |
Feb 07, 2020 | 19.99 | 20.20 | 19.77 | 20.08 | 531,158 | +0.03(+0.17%) |
Feb 06, 2020 | 19.97 | 20.14 | 19.77 | 20.05 | 424,336 | +0.11(+0.56%) |
Feb 05, 2020 | 19.91 | 20.06 | 19.75 | 19.94 | 437,484 | +0.32(+1.64%) |
Feb 04, 2020 | 20.04 | 20.04 | 19.60 | 19.62 | 732,794 | -0.19(-0.96%) |
Feb 03, 2020 | 19.47 | 19.88 | 19.46 | 19.81 | 491,280 | +0.50(+2.60%) |
Jan 31, 2020 | 20.17 | 20.20 | 19.16 | 19.30 | 718,747 | -1.02(-5.03%) |
Jan 30, 2020 | 19.91 | 20.44 | 19.83 | 20.33 | 537,720 | +0.51(+2.58%) |
Jan 29, 2020 | 19.30 | 20.33 | 19.28 | 19.81 | 714,708 | +0.23(+1.20%) |
Jan 28, 2020 | 19.68 | 19.81 | 19.53 | 19.58 | 331,773 | +0.03(+0.13%) |
Jan 27, 2020 | 19.37 | 19.69 | 19.30 | 19.55 | 274,115 | -0.16(-0.79%) |
Jan 24, 2020 | 20.01 | 20.21 | 19.57 | 19.71 | 346,798 | -0.27(-1.34%) |
Jan 23, 2020 | 19.96 | 20.06 | 19.69 | 19.98 | 541,817 | -0.02(-0.09%) |
Jan 22, 2020 | 20.21 | 20.23 | 19.94 | 20.00 | 705,873 | -0.20(-0.99%) |
Jan 21, 2020 | 20.35 | 20.46 | 20.11 | 20.20 | 535,846 | -0.33(-1.60%) |
Jan 17, 2020 | 20.55 | 20.62 | 20.32 | 20.53 | 448,784 | -0.08(-0.38%) |
Jan 16, 2020 | 20.70 | 20.82 | 20.56 | 20.60 | 597,499 | +0.09(+0.42%) |
Jan 15, 2020 | 20.33 | 20.63 | 20.17 | 20.52 | 1,085,512 | +0.29(+1.41%) |
Jan 14, 2020 | 19.94 | 20.30 | 19.80 | 20.23 | 675,901 | +0.31(+1.57%) |
Jan 13, 2020 | 19.64 | 19.93 | 19.64 | 19.92 | 340,264 | +0.26(+1.32%) |
Jan 10, 2020 | 19.51 | 19.81 | 19.35 | 19.66 | 523,313 | +0.21(+1.07%) |
Jan 09, 2020 | 19.58 | 19.65 | 19.36 | 19.45 | 693,389 | +0.03(+0.13%) |
Jan 08, 2020 | 19.39 | 19.64 | 19.29 | 19.42 | 372,348 | -0.04(-0.22%) |
Jan 07, 2020 | 19.29 | 19.51 | 19.13 | 19.47 | 357,483 | +0.21(+1.08%) |
Jan 06, 2020 | 19.16 | 19.29 | 18.83 | 19.26 | 711,282 | -0.15(-0.76%) |
Jan 03, 2020 | 18.99 | 19.46 | 18.85 | 19.41 | 575,459 | +0.24(+1.27%) |
Jan 02, 2020 | 18.96 | 19.16 | 18.87 | 19.16 | 467,706 | +0.25(+1.33%) |
Dec 31, 2019 | 18.58 | 18.97 | 18.58 | 18.91 | 246,889 | +0.29(+1.58%) |
Dec 30, 2019 | 18.78 | 18.78 | 18.50 | 18.62 | 725,939 | -0.16(-0.88%) |
Dec 27, 2019 | 18.90 | 18.98 | 18.64 | 18.78 | 455,706 | -0.06(-0.32%) |
Dec 26, 2019 | 18.80 | 18.93 | 18.59 | 18.84 | 714,066 | +0.05(+0.28%) |
Dec 24, 2019 | 18.79 | 18.85 | 18.68 | 18.79 | 162,554 | +0.09(+0.46%) |
Dec 23, 2019 | 19.03 | 19.03 | 18.67 | 18.71 | 875,732 | -0.29(-1.51%) |
Dec 20, 2019 | 18.79 | 19.11 | 18.64 | 18.99 | 2,266,190 | +0.21(+1.11%) |
Dec 19, 2019 | 18.82 | 19.00 | 18.74 | 18.78 | 1,371,910 | -0.03(-0.14%) |
Dec 18, 2019 | 19.13 | 19.13 | 18.69 | 18.81 | 590,346 | -0.22(-1.14%) |
Dec 17, 2019 | 19.02 | 19.22 | 18.97 | 19.03 | 423,667 | +0.02(+0.09%) |
Dec 16, 2019 | 19.17 | 19.36 | 19.00 | 19.01 | 553,243 | -0.15(-0.77%) |
Dec 13, 2019 | 19.36 | 19.49 | 19.09 | 19.16 | 427,556 | -0.24(-1.25%) |
Dec 12, 2019 | 19.23 | 19.61 | 19.11 | 19.40 | 451,922 | +0.16(+0.86%) |
Dec 11, 2019 | 19.24 | 19.40 | 19.22 | 19.23 | 251,864 | +0.00(+0.00%) |
Dec 10, 2019 | 19.35 | 19.37 | 19.16 | 19.23 | 288,170 | -0.14(-0.71%) |
Dec 09, 2019 | 19.38 | 19.50 | 19.29 | 19.37 | 289,632 | +0.03(+0.18%) |
Dec 06, 2019 | 19.48 | 19.72 | 19.26 | 19.34 | 420,962 | +0.08(+0.40%) |
Dec 05, 2019 | 19.52 | 19.52 | 19.16 | 19.26 | 366,652 | +0.22(+1.13%) |
Dec 04, 2019 | 18.96 | 19.36 | 18.93 | 19.04 | 441,152 | +0.16(+0.87%) |
Dec 03, 2019 | 19.10 | 19.10 | 18.80 | 18.88 | 424,509 | -0.47(-2.41%) |
Dec 02, 2019 | 19.70 | 19.77 | 19.35 | 19.35 | 267,017 | -0.32(-1.63%) |
Nov 29, 2019 | 19.67 | 19.95 | 19.55 | 19.67 | 117,416 | -0.07(-0.35%) |
Nov 27, 2019 | 19.87 | 19.99 | 19.62 | 19.74 | 239,574 | -0.05(-0.26%) |
Nov 26, 2019 | 19.67 | 19.93 | 19.60 | 19.79 | 372,708 | +0.09(+0.44%) |
Nov 25, 2019 | 19.61 | 19.92 | 19.54 | 19.70 | 395,390 | +0.10(+0.49%) |
Nov 22, 2019 | 19.72 | 19.80 | 19.60 | 19.61 | 358,032 | -0.06(-0.31%) |
Nov 21, 2019 | 19.93 | 19.95 | 19.60 | 19.67 | 378,580 | -0.19(-0.96%) |
Nov 20, 2019 | 20.01 | 20.18 | 19.59 | 19.86 | 1,211,533 | -0.25(-1.25%) |
Nov 19, 2019 | 20.29 | 20.38 | 19.92 | 20.11 | 334,267 | -0.10(-0.51%) |
Nov 18, 2019 | 20.08 | 20.23 | 19.93 | 20.21 | 412,801 | +0.07(+0.34%) |
Nov 15, 2019 | 20.32 | 20.33 | 20.09 | 20.14 | 365,551 | -0.02(-0.09%) |
Nov 14, 2019 | 20.04 | 20.20 | 20.04 | 20.16 | 193,904 | +0.08(+0.39%) |
Nov 13, 2019 | 20.27 | 20.27 | 20.02 | 20.08 | 222,510 | -0.31(-1.53%) |
Nov 12, 2019 | 20.57 | 20.60 | 20.37 | 20.39 | 428,028 | -0.18(-0.88%) |
Nov 11, 2019 | 20.53 | 20.60 | 20.31 | 20.57 | 312,965 | -0.08(-0.38%) |
Nov 08, 2019 | 20.48 | 20.70 | 20.42 | 20.65 | 404,073 | +0.16(+0.76%) |
Nov 07, 2019 | 20.77 | 20.96 | 20.46 | 20.50 | 423,944 | -0.10(-0.50%) |
Nov 06, 2019 | 20.66 | 20.66 | 20.36 | 20.60 | 593,683 | -0.14(-0.67%) |
Nov 05, 2019 | 20.76 | 21.07 | 20.63 | 20.74 | 1,351,058 | -0.01(-0.04%) |
Nov 04, 2019 | 20.73 | 20.84 | 20.63 | 20.75 | 995,602 | +0.22(+1.05%) |
Nov 01, 2019 | 19.95 | 20.63 | 19.85 | 20.53 | 851,642 | +0.76(+3.85%) |
Oct 31, 2019 | 19.58 | 19.99 | 19.08 | 19.77 | 995,133 | +0.09(+0.44%) |
Oct 30, 2019 | 20.05 | 20.05 | 19.22 | 19.68 | 1,062,865 | -0.46(-2.27%) |
Oct 29, 2019 | 19.81 | 20.17 | 19.77 | 20.14 | 604,478 | +0.19(+0.95%) |
Oct 28, 2019 | 19.95 | 20.07 | 19.90 | 19.95 | 664,908 | +0.07(+0.35%) |
Oct 25, 2019 | 19.59 | 19.94 | 19.48 | 19.88 | 399,098 | +0.30(+1.55%) |
Oct 24, 2019 | 19.99 | 20.07 | 19.49 | 19.58 | 908,174 | -0.43(-2.16%) |
Oct 23, 2019 | 19.85 | 20.06 | 19.67 | 20.01 | 554,607 | +0.10(+0.48%) |
Oct 22, 2019 | 19.62 | 19.92 | 19.44 | 19.92 | 519,959 | +0.26(+1.32%) |
Oct 21, 2019 | 19.70 | 19.89 | 19.65 | 19.66 | 385,568 | +0.08(+0.40%) |
Oct 18, 2019 | 19.52 | 19.67 | 19.42 | 19.58 | 544,625 | +0.03(+0.13%) |
Oct 17, 2019 | 19.59 | 19.67 | 19.50 | 19.55 | 412,211 | +0.06(+0.31%) |
Oct 16, 2019 | 18.90 | 19.55 | 18.83 | 19.49 | 898,090 | +0.54(+2.87%) |
Oct 15, 2019 | 18.85 | 19.09 | 18.65 | 18.95 | 494,138 | -0.01(-0.05%) |
Oct 14, 2019 | 19.04 | 19.10 | 18.92 | 18.96 | 256,150 | -0.19(-0.99%) |
Oct 11, 2019 | 19.13 | 19.23 | 18.86 | 19.15 | 519,406 | +0.62(+3.36%) |
Oct 10, 2019 | 18.14 | 18.74 | 18.08 | 18.53 | 532,791 | +0.02(+0.09%) |
Oct 09, 2019 | 18.43 | 18.86 | 18.42 | 18.51 | 505,418 | +0.20(+1.09%) |
Oct 08, 2019 | 18.56 | 18.67 | 18.29 | 18.31 | 471,151 | -0.42(-2.26%) |
Oct 07, 2019 | 18.55 | 18.87 | 18.40 | 18.73 | 405,538 | +0.21(+1.12%) |
Oct 04, 2019 | 18.53 | 18.63 | 18.18 | 18.53 | 419,111 | +0.03(+0.19%) |
Oct 03, 2019 | 18.69 | 18.77 | 18.21 | 18.49 | 623,421 | -0.12(-0.65%) |
Oct 02, 2019 | 18.41 | 18.64 | 18.30 | 18.61 | 700,937 | +0.00(+0.00%) |
Oct 01, 2019 | 18.84 | 19.04 | 18.45 | 18.61 | 619,798 | -0.16(-0.87%) |
Sep 30, 2019 | 18.61 | 18.79 | 18.46 | 18.78 | 512,837 | +0.33(+1.78%) |
Sep 27, 2019 | 18.76 | 18.93 | 18.30 | 18.45 | 634,971 | -0.28(-1.48%) |
Sep 26, 2019 | 18.82 | 18.85 | 18.59 | 18.72 | 699,931 | -0.17(-0.91%) |
Sep 25, 2019 | 18.46 | 18.96 | 18.42 | 18.90 | 370,546 | +0.45(+2.44%) |
Sep 24, 2019 | 18.72 | 18.98 | 18.38 | 18.45 | 1,342,548 | -0.29(-1.52%) |
Sep 23, 2019 | 18.73 | 18.91 | 18.67 | 18.73 | 312,489 | -0.06(-0.32%) |
Sep 20, 2019 | 18.94 | 19.07 | 18.78 | 18.79 | 755,511 | -0.13(-0.69%) |
Sep 19, 2019 | 18.92 | 19.12 | 18.65 | 18.92 | 468,738 | +0.07(+0.37%) |
Sep 18, 2019 | 19.00 | 19.04 | 18.61 | 18.85 | 889,430 | -0.32(-1.67%) |
Sep 17, 2019 | 19.10 | 19.22 | 18.83 | 19.17 | 626,470 | -0.13(-0.67%) |
Sep 16, 2019 | 19.19 | 19.56 | 19.14 | 19.30 | 915,365 | -0.13(-0.67%) |
Sep 13, 2019 | 19.78 | 19.96 | 19.40 | 19.43 | 594,830 | -0.23(-1.19%) |
Sep 12, 2019 | 19.24 | 19.71 | 18.84 | 19.67 | 848,511 | +0.21(+1.07%) |
Sep 11, 2019 | 19.53 | 19.61 | 19.11 | 19.46 | 1,204,900 | -0.07(-0.35%) |
Sep 10, 2019 | 19.61 | 19.74 | 19.49 | 19.53 | 752,768 | -0.16(-0.79%) |
Sep 09, 2019 | 19.03 | 19.73 | 19.03 | 19.68 | 913,775 | +0.78(+4.10%) |
Sep 06, 2019 | 19.21 | 19.43 | 18.83 | 18.91 | 1,217,885 | -0.36(-1.88%) |
Sep 05, 2019 | 18.58 | 19.28 | 18.44 | 19.27 | 1,811,715 | +1.22(+6.78%) |
Sep 04, 2019 | 17.22 | 18.04 | 17.22 | 18.04 | 1,839,109 | +1.03(+6.08%) |
Sep 03, 2019 | 17.07 | 17.09 | 16.71 | 17.01 | 1,432,310 | +0.25(+1.49%) |
Aug 30, 2019 | 16.59 | 16.78 | 16.48 | 16.76 | 460,360 | +0.27(+1.62%) |
Aug 29, 2019 | 16.17 | 16.61 | 16.17 | 16.49 | 486,263 | +0.52(+3.24%) |
Aug 28, 2019 | 15.76 | 16.21 | 15.65 | 15.98 | 1,043,803 | +0.20(+1.26%) |
Aug 27, 2019 | 15.98 | 16.01 | 15.63 | 15.78 | 722,474 | -0.11(-0.71%) |
Aug 26, 2019 | 16.01 | 16.10 | 15.78 | 15.89 | 437,967 | +0.06(+0.38%) |
Aug 23, 2019 | 16.29 | 16.32 | 15.78 | 15.83 | 510,352 | -0.56(-3.42%) |
Aug 22, 2019 | 16.79 | 16.79 | 16.37 | 16.39 | 433,444 | -0.28(-1.66%) |
Aug 21, 2019 | 16.67 | 16.84 | 16.52 | 16.67 | 578,600 | +0.22(+1.31%) |
Aug 20, 2019 | 16.67 | 16.73 | 16.39 | 16.45 | 399,029 | -0.26(-1.55%) |
Aug 19, 2019 | 16.55 | 16.87 | 16.54 | 16.71 | 560,663 | +0.46(+2.81%) |
Aug 16, 2019 | 15.84 | 16.35 | 15.80 | 16.25 | 413,037 | +0.53(+3.40%) |
Aug 15, 2019 | 16.10 | 16.12 | 15.65 | 15.72 | 665,438 | -0.33(-2.04%) |
Aug 14, 2019 | 16.23 | 16.43 | 15.85 | 16.04 | 1,352,202 | -0.49(-2.97%) |
Aug 13, 2019 | 16.18 | 16.78 | 16.11 | 16.54 | 710,455 | +0.39(+2.40%) |
Aug 12, 2019 | 16.73 | 16.75 | 16.12 | 16.15 | 658,281 | -0.68(-4.05%) |
Aug 09, 2019 | 17.04 | 17.11 | 16.71 | 16.83 | 1,927,855 | -0.35(-2.06%) |
Aug 08, 2019 | 16.38 | 17.26 | 16.38 | 17.18 | 1,460,645 | +0.86(+5.28%) |
Aug 07, 2019 | 16.24 | 16.38 | 16.05 | 16.32 | 992,368 | -0.14(-0.84%) |
Aug 06, 2019 | 16.17 | 16.46 | 16.10 | 16.46 | 1,662,959 | +0.32(+1.98%) |
Aug 05, 2019 | 16.48 | 16.48 | 16.06 | 16.14 | 1,454,550 | -0.59(-3.55%) |
Aug 02, 2019 | 16.54 | 16.88 | 16.48 | 16.73 | 1,465,058 | +0.16(+0.94%) |
Aug 01, 2019 | 16.29 | 17.05 | 16.29 | 16.58 | 1,281,411 | -0.06(-0.36%) |
Jul 31, 2019 | 16.74 | 16.83 | 16.45 | 16.64 | 1,162,658 | -0.07(-0.41%) |
Jul 30, 2019 | 16.24 | 16.75 | 16.13 | 16.71 | 553,885 | +0.26(+1.57%) |
Jul 29, 2019 | 16.49 | 16.54 | 16.29 | 16.45 | 747,583 | -0.10(-0.63%) |
Jul 26, 2019 | 16.27 | 16.57 | 16.11 | 16.55 | 1,130,546 | +0.38(+2.35%) |
Jul 25, 2019 | 16.83 | 16.87 | 15.89 | 16.17 | 1,491,315 | -0.73(-4.33%) |
Jul 24, 2019 | 16.29 | 17.02 | 16.29 | 16.91 | 1,471,062 | +0.57(+3.48%) |
Jul 23, 2019 | 16.25 | 16.39 | 16.04 | 16.34 | 584,882 | +0.16(+1.01%) |
Jul 22, 2019 | 16.28 | 16.38 | 16.17 | 16.17 | 892,228 | -0.04(-0.27%) |
Jul 19, 2019 | 15.93 | 16.30 | 15.92 | 16.22 | 672,272 | +0.37(+2.34%) |
Jul 18, 2019 | 15.73 | 15.85 | 15.61 | 15.85 | 487,252 | +0.19(+1.21%) |
Jul 17, 2019 | 15.83 | 15.94 | 15.36 | 15.66 | 1,033,207 | -0.31(-1.94%) |
Jul 16, 2019 | 15.55 | 16.42 | 15.55 | 15.97 | 1,464,695 | +0.67(+4.40%) |
Jul 15, 2019 | 15.94 | 15.94 | 15.23 | 15.29 | 688,866 | -0.32(-2.04%) |
Jul 12, 2019 | 14.67 | 15.73 | 14.67 | 15.61 | 1,196,775 | +0.84(+5.72%) |
Jul 11, 2019 | 14.60 | 14.86 | 14.30 | 14.77 | 1,127,382 | -0.11(-0.75%) |
Jul 10, 2019 | 15.35 | 15.37 | 14.86 | 14.88 | 412,946 | -0.34(-2.21%) |
Jul 09, 2019 | 15.17 | 15.26 | 15.03 | 15.22 | 381,097 | -0.16(-1.01%) |
Jul 08, 2019 | 15.40 | 15.61 | 15.32 | 15.37 | 587,535 | -0.17(-1.11%) |
Jul 05, 2019 | 15.57 | 15.73 | 15.35 | 15.54 | 829,322 | -0.10(-0.66%) |
Jul 03, 2019 | 15.50 | 15.65 | 15.48 | 15.65 | 393,783 | +0.18(+1.17%) |
Jul 02, 2019 | 15.72 | 15.81 | 15.32 | 15.47 | 645,159 | -0.28(-1.81%) |