Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 28.08 | 31.22 | 27.88 | 29.51 | 1,453,664 | +2.54(+9.42%) |
Aug 28, 2020 | 24.21 | 27.97 | 24.00 | 26.97 | 1,224,400 | +3.88(+16.80%) |
Aug 27, 2020 | 22.12 | 23.89 | 20.83 | 23.09 | 912,422 | +4.00(+20.95%) |
Aug 26, 2020 | 19.00 | 19.68 | 18.78 | 19.09 | 215,167 | +0.32(+1.70%) |
Aug 25, 2020 | 18.41 | 18.86 | 18.27 | 18.77 | 127,163 | +0.53(+2.91%) |
Aug 24, 2020 | 18.82 | 19.00 | 18.08 | 18.24 | 207,699 | -0.23(-1.25%) |
Aug 21, 2020 | 18.70 | 18.74 | 18.30 | 18.47 | 154,000 | -0.28(-1.49%) |
Aug 20, 2020 | 18.54 | 18.81 | 18.48 | 18.75 | 142,352 | +0.20(+1.08%) |
Aug 19, 2020 | 18.27 | 19.01 | 18.08 | 18.55 | 159,783 | +0.18(+0.98%) |
Aug 18, 2020 | 18.51 | 19.05 | 18.02 | 18.37 | 211,143 | -0.08(-0.43%) |
Aug 17, 2020 | 18.16 | 18.69 | 18.10 | 18.45 | 164,724 | +0.32(+1.77%) |
Aug 14, 2020 | 18.64 | 19.37 | 18.00 | 18.13 | 115,800 | -0.41(-2.21%) |
Aug 13, 2020 | 18.39 | 18.70 | 18.23 | 18.54 | 140,236 | +0.15(+0.82%) |
Aug 12, 2020 | 18.55 | 18.73 | 18.11 | 18.39 | 175,783 | +0.00(+0.00%) |
Aug 11, 2020 | 19.18 | 19.34 | 18.34 | 18.39 | 148,236 | -0.64(-3.36%) |
Aug 10, 2020 | 18.69 | 19.36 | 18.48 | 19.03 | 86,725 | +0.16(+0.85%) |
Aug 07, 2020 | 19.01 | 19.40 | 18.61 | 18.87 | 122,200 | -0.17(-0.89%) |
Aug 06, 2020 | 18.74 | 19.20 | 18.43 | 19.04 | 149,633 | +0.26(+1.38%) |
Aug 05, 2020 | 18.80 | 19.53 | 18.25 | 18.78 | 233,781 | +0.03(+0.16%) |
Aug 04, 2020 | 20.20 | 20.23 | 18.68 | 18.75 | 151,613 | -1.45(-7.18%) |
Aug 03, 2020 | 19.50 | 20.50 | 19.24 | 20.20 | 175,135 | +0.98(+5.10%) |
Jul 31, 2020 | 19.88 | 19.94 | 19.05 | 19.22 | 164,500 | -0.69(-3.47%) |
Jul 30, 2020 | 20.46 | 20.69 | 19.83 | 19.91 | 123,365 | -0.73(-3.54%) |
Jul 29, 2020 | 21.54 | 21.68 | 20.40 | 20.64 | 96,400 | -0.70(-3.28%) |
Jul 28, 2020 | 21.20 | 21.59 | 21.09 | 21.34 | 100,140 | -0.04(-0.19%) |
Jul 27, 2020 | 20.93 | 22.00 | 20.87 | 21.38 | 136,925 | +0.44(+2.10%) |
Jul 24, 2020 | 21.11 | 21.27 | 20.71 | 20.94 | 128,700 | -0.34(-1.60%) |
Jul 23, 2020 | 21.89 | 22.04 | 21.19 | 21.28 | 114,734 | -0.50(-2.30%) |
Jul 22, 2020 | 22.05 | 22.27 | 21.54 | 21.78 | 165,426 | -0.34(-1.54%) |
Jul 21, 2020 | 23.08 | 23.15 | 21.99 | 22.12 | 207,523 | -0.71(-3.11%) |
Jul 20, 2020 | 22.54 | 23.20 | 22.21 | 22.83 | 220,477 | +0.30(+1.33%) |
Jul 17, 2020 | 21.89 | 22.73 | 21.84 | 22.53 | 208,300 | +0.57(+2.60%) |
Jul 16, 2020 | 22.47 | 22.60 | 21.52 | 21.96 | 105,010 | -0.47(-2.10%) |
Jul 15, 2020 | 21.97 | 22.98 | 21.76 | 22.43 | 243,484 | +0.85(+3.94%) |
Jul 14, 2020 | 20.83 | 21.60 | 20.40 | 21.58 | 194,529 | +0.80(+3.85%) |
Jul 13, 2020 | 21.12 | 21.54 | 20.72 | 20.78 | 161,117 | -0.23(-1.09%) |
Jul 10, 2020 | 21.96 | 22.02 | 21.00 | 21.01 | 78,800 | -0.89(-4.06%) |
Jul 09, 2020 | 21.95 | 22.42 | 21.67 | 21.90 | 135,663 | -0.10(-0.45%) |
Jul 08, 2020 | 21.70 | 22.16 | 21.26 | 22.00 | 171,819 | +0.30(+1.38%) |
Jul 07, 2020 | 21.55 | 22.15 | 21.54 | 21.70 | 122,475 | +0.00(+0.00%) |
Jul 06, 2020 | 22.29 | 22.59 | 21.63 | 21.70 | 162,546 | -0.30(-1.36%) |
Jul 02, 2020 | 21.92 | 22.36 | 21.82 | 22.00 | 189,100 | +0.25(+1.15%) |
Jul 01, 2020 | 22.38 | 23.14 | 21.23 | 21.75 | 233,155 | -0.55(-2.47%) |
Jun 30, 2020 | 21.65 | 22.57 | 21.65 | 22.30 | 272,734 | +0.51(+2.34%) |
Jun 29, 2020 | 23.39 | 23.39 | 21.46 | 21.79 | 277,326 | -1.21(-5.26%) |
Jun 26, 2020 | 24.84 | 25.10 | 22.81 | 23.00 | 938,900 | -2.02(-8.07%) |
Jun 25, 2020 | 25.57 | 25.86 | 24.09 | 25.02 | 247,484 | -0.33(-1.30%) |
Jun 24, 2020 | 24.99 | 25.60 | 24.58 | 25.35 | 456,327 | +0.86(+3.51%) |
Jun 23, 2020 | 23.95 | 24.95 | 23.85 | 24.49 | 305,400 | +0.70(+2.94%) |
Jun 22, 2020 | 22.19 | 23.87 | 21.61 | 23.79 | 317,292 | +1.48(+6.63%) |
Jun 19, 2020 | 21.99 | 22.47 | 21.86 | 22.31 | 340,600 | +0.47(+2.15%) |
Jun 18, 2020 | 21.16 | 22.08 | 20.92 | 21.84 | 144,746 | +0.47(+2.20%) |
Jun 17, 2020 | 20.82 | 21.54 | 20.80 | 21.37 | 249,832 | +0.54(+2.59%) |
Jun 16, 2020 | 21.04 | 21.04 | 20.41 | 20.83 | 130,086 | +0.31(+1.51%) |
Jun 15, 2020 | 19.69 | 20.62 | 19.26 | 20.52 | 118,634 | +0.48(+2.42%) |
Jun 12, 2020 | 19.39 | 20.22 | 19.03 | 20.04 | 151,100 | +1.14(+6.06%) |
Jun 11, 2020 | 20.68 | 20.93 | 18.88 | 18.89 | 167,450 | -2.40(-11.27%) |
Jun 10, 2020 | 20.88 | 21.98 | 20.82 | 21.29 | 178,772 | +0.38(+1.82%) |
Jun 09, 2020 | 20.58 | 21.18 | 20.57 | 20.91 | 123,328 | +0.16(+0.77%) |
Jun 08, 2020 | 20.21 | 21.07 | 20.13 | 20.75 | 177,330 | +0.38(+1.87%) |
Jun 05, 2020 | 19.37 | 20.55 | 19.11 | 20.37 | 189,200 | +1.43(+7.55%) |
Jun 04, 2020 | 19.74 | 20.04 | 18.85 | 18.94 | 141,421 | -0.97(-4.87%) |
Jun 03, 2020 | 20.48 | 20.91 | 19.84 | 19.91 | 194,490 | -0.35(-1.73%) |
Jun 02, 2020 | 19.80 | 20.53 | 19.36 | 20.26 | 151,536 | +0.46(+2.32%) |
Jun 01, 2020 | 19.51 | 20.16 | 19.26 | 19.80 | 175,550 | +0.41(+2.11%) |
May 29, 2020 | 19.76 | 19.91 | 18.99 | 19.39 | 180,700 | -0.45(-2.27%) |
May 28, 2020 | 20.14 | 20.41 | 19.77 | 19.84 | 122,337 | -0.31(-1.54%) |
May 27, 2020 | 20.09 | 20.57 | 18.92 | 20.15 | 168,285 | +0.03(+0.15%) |
May 26, 2020 | 20.68 | 20.82 | 20.08 | 20.12 | 205,704 | +0.00(+0.00%) |
May 22, 2020 | 20.20 | 20.31 | 19.69 | 20.12 | 126,400 | -0.07(-0.35%) |
May 21, 2020 | 19.66 | 20.54 | 19.61 | 20.19 | 166,519 | +0.23(+1.15%) |
May 20, 2020 | 19.57 | 20.08 | 19.14 | 19.96 | 138,253 | +0.63(+3.26%) |
May 19, 2020 | 19.83 | 20.02 | 19.23 | 19.33 | 176,351 | -0.47(-2.37%) |
May 18, 2020 | 19.12 | 20.04 | 18.93 | 19.80 | 223,526 | +1.29(+6.97%) |
May 15, 2020 | 18.28 | 18.56 | 17.82 | 18.51 | 142,600 | +0.21(+1.15%) |
May 14, 2020 | 18.18 | 18.54 | 17.27 | 18.30 | 228,987 | -0.24(-1.29%) |
May 13, 2020 | 19.90 | 20.29 | 18.37 | 18.54 | 252,642 | -0.60(-3.13%) |
May 12, 2020 | 20.35 | 20.65 | 19.12 | 19.14 | 268,615 | -1.26(-6.18%) |
May 11, 2020 | 19.34 | 20.61 | 19.27 | 20.40 | 194,544 | +0.87(+4.45%) |
May 08, 2020 | 19.95 | 20.20 | 19.35 | 19.53 | 159,500 | -0.03(-0.15%) |
May 07, 2020 | 19.32 | 20.08 | 19.32 | 19.56 | 95,963 | +0.02(+0.10%) |
May 06, 2020 | 19.26 | 20.00 | 19.16 | 19.54 | 128,902 | +0.31(+1.61%) |
May 05, 2020 | 19.47 | 19.91 | 19.02 | 19.23 | 146,519 | +0.21(+1.10%) |
May 04, 2020 | 18.03 | 19.06 | 17.45 | 19.02 | 201,621 | +1.06(+5.90%) |
May 01, 2020 | 18.45 | 18.74 | 17.35 | 17.96 | 204,400 | -0.88(-4.67%) |
Apr 30, 2020 | 19.51 | 19.87 | 18.81 | 18.84 | 162,656 | -0.92(-4.66%) |
Apr 29, 2020 | 20.17 | 20.30 | 19.73 | 19.76 | 142,171 | -0.16(-0.80%) |
Apr 28, 2020 | 19.99 | 20.27 | 19.46 | 19.92 | 151,245 | +0.20(+1.01%) |
Apr 27, 2020 | 19.74 | 19.98 | 19.29 | 19.72 | 168,277 | +0.16(+0.82%) |
Apr 24, 2020 | 19.07 | 19.61 | 18.77 | 19.56 | 105,800 | +0.54(+2.84%) |
Apr 23, 2020 | 18.67 | 19.75 | 18.67 | 19.02 | 165,528 | +0.45(+2.42%) |
Apr 22, 2020 | 18.43 | 18.66 | 18.00 | 18.57 | 775,209 | +0.24(+1.31%) |
Apr 21, 2020 | 18.14 | 18.93 | 17.97 | 18.33 | 157,972 | -0.21(-1.13%) |
Apr 20, 2020 | 18.28 | 19.32 | 18.28 | 18.54 | 169,517 | +0.07(+0.38%) |
Apr 17, 2020 | 17.80 | 18.61 | 17.58 | 18.47 | 191,400 | +0.97(+5.54%) |
Apr 16, 2020 | 16.91 | 17.50 | 16.51 | 17.50 | 199,712 | +0.68(+4.04%) |
Apr 15, 2020 | 16.51 | 17.21 | 16.16 | 16.82 | 229,976 | -0.07(-0.41%) |
Apr 14, 2020 | 16.22 | 17.18 | 16.22 | 16.89 | 239,080 | +0.95(+5.96%) |
Apr 13, 2020 | 16.73 | 16.82 | 15.82 | 15.94 | 237,949 | -0.90(-5.34%) |
Apr 09, 2020 | 15.49 | 16.92 | 15.47 | 16.84 | 310,000 | +1.53(+9.99%) |
Apr 08, 2020 | 15.92 | 16.08 | 14.96 | 15.31 | 312,447 | -0.41(-2.61%) |
Apr 07, 2020 | 15.71 | 16.36 | 15.20 | 15.72 | 328,996 | +0.25(+1.62%) |
Apr 06, 2020 | 14.76 | 15.67 | 14.53 | 15.47 | 293,826 | +1.06(+7.36%) |
Apr 03, 2020 | 14.94 | 15.51 | 14.12 | 14.41 | 251,400 | -0.63(-4.19%) |
Apr 02, 2020 | 14.95 | 15.68 | 14.35 | 15.04 | 235,398 | +0.17(+1.14%) |
Apr 01, 2020 | 14.99 | 15.98 | 14.70 | 14.87 | 493,169 | -0.35(-2.30%) |
Mar 31, 2020 | 14.51 | 15.36 | 14.18 | 15.22 | 403,607 | +0.72(+4.97%) |
Mar 30, 2020 | 14.21 | 14.56 | 13.36 | 14.50 | 260,223 | +0.46(+3.28%) |
Mar 27, 2020 | 14.20 | 14.81 | 13.76 | 14.04 | 280,500 | -0.51(-3.51%) |
Mar 26, 2020 | 14.69 | 15.29 | 14.36 | 14.55 | 272,549 | -0.04(-0.27%) |
Mar 25, 2020 | 14.32 | 14.84 | 14.00 | 14.59 | 274,761 | +0.22(+1.53%) |
Mar 24, 2020 | 14.30 | 14.53 | 13.86 | 14.37 | 282,130 | +0.39(+2.79%) |
Mar 23, 2020 | 14.39 | 14.55 | 13.09 | 13.98 | 228,096 | -0.15(-1.06%) |
Mar 20, 2020 | 14.77 | 15.03 | 14.02 | 14.13 | 401,400 | -0.53(-3.62%) |
Mar 19, 2020 | 14.35 | 15.48 | 14.01 | 14.66 | 335,057 | +0.29(+2.02%) |
Mar 18, 2020 | 14.41 | 15.70 | 14.11 | 14.37 | 429,768 | -0.70(-4.64%) |
Mar 17, 2020 | 13.16 | 15.53 | 13.01 | 15.07 | 445,713 | +1.91(+14.51%) |
Mar 16, 2020 | 12.99 | 13.96 | 12.99 | 13.16 | 452,226 | -0.96(-6.80%) |
Mar 13, 2020 | 15.12 | 15.12 | 13.01 | 14.12 | 389,100 | -0.39(-2.69%) |
Mar 12, 2020 | 14.04 | 15.30 | 14.04 | 14.51 | 299,307 | -0.49(-3.27%) |
Mar 11, 2020 | 16.00 | 16.37 | 14.36 | 15.00 | 244,267 | -1.34(-8.20%) |
Mar 10, 2020 | 17.24 | 17.24 | 16.19 | 16.34 | 334,810 | -0.37(-2.21%) |
Mar 09, 2020 | 17.05 | 17.55 | 16.26 | 16.71 | 292,271 | -1.34(-7.42%) |
Mar 06, 2020 | 18.66 | 19.28 | 17.74 | 18.05 | 258,100 | -1.07(-5.60%) |
Mar 05, 2020 | 19.37 | 19.71 | 18.61 | 19.12 | 212,807 | -0.57(-2.89%) |
Mar 04, 2020 | 19.95 | 19.99 | 19.39 | 19.69 | 224,046 | +0.04(+0.20%) |
Mar 03, 2020 | 21.19 | 21.19 | 19.23 | 19.65 | 252,069 | -0.77(-3.77%) |
Mar 02, 2020 | 19.25 | 20.59 | 18.47 | 20.42 | 294,726 | +1.34(+7.02%) |
Feb 28, 2020 | 18.04 | 19.17 | 17.63 | 19.08 | 273,300 | +0.92(+5.10%) |
Feb 27, 2020 | 18.86 | 18.86 | 17.79 | 18.16 | 248,515 | -0.95(-5.00%) |
Feb 26, 2020 | 19.10 | 19.65 | 18.69 | 19.11 | 246,910 | +0.20(+1.06%) |
Feb 25, 2020 | 17.93 | 19.36 | 17.53 | 18.91 | 267,798 | +0.98(+5.47%) |
Feb 24, 2020 | 17.75 | 18.03 | 17.16 | 17.93 | 294,889 | -0.35(-1.91%) |
Feb 21, 2020 | 18.54 | 18.89 | 18.24 | 18.28 | 112,700 | -0.28(-1.51%) |
Feb 20, 2020 | 18.28 | 18.76 | 18.06 | 18.56 | 101,784 | +0.22(+1.20%) |
Feb 19, 2020 | 18.06 | 18.43 | 18.00 | 18.34 | 97,986 | +0.22(+1.21%) |
Feb 18, 2020 | 17.87 | 18.40 | 17.83 | 18.12 | 168,924 | +0.25(+1.40%) |
Feb 14, 2020 | 17.63 | 18.00 | 17.30 | 17.87 | 188,100 | +0.20(+1.13%) |
Feb 13, 2020 | 17.72 | 17.88 | 17.29 | 17.67 | 177,581 | -0.10(-0.56%) |
Feb 12, 2020 | 17.97 | 18.54 | 17.69 | 17.77 | 95,903 | -0.10(-0.56%) |
Feb 11, 2020 | 17.89 | 18.21 | 17.75 | 17.87 | 122,200 | +0.04(+0.22%) |
Feb 10, 2020 | 17.94 | 18.09 | 17.69 | 17.83 | 131,333 | -0.17(-0.94%) |
Feb 07, 2020 | 18.01 | 18.89 | 17.91 | 18.00 | 169,000 | -0.10(-0.55%) |
Feb 06, 2020 | 17.95 | 18.25 | 17.74 | 18.10 | 137,676 | +0.18(+1.00%) |
Feb 05, 2020 | 17.71 | 18.23 | 17.59 | 17.92 | 146,963 | +0.37(+2.11%) |
Feb 04, 2020 | 17.61 | 17.77 | 17.39 | 17.55 | 152,875 | +0.16(+0.92%) |
Feb 03, 2020 | 17.55 | 17.80 | 17.28 | 17.39 | 251,431 | -0.15(-0.86%) |
Jan 31, 2020 | 17.61 | 17.87 | 17.40 | 17.54 | 310,100 | -0.18(-1.02%) |
Jan 30, 2020 | 17.63 | 17.87 | 17.48 | 17.72 | 123,764 | -0.11(-0.62%) |
Jan 29, 2020 | 18.30 | 18.64 | 17.79 | 17.83 | 176,840 | -0.42(-2.30%) |
Jan 28, 2020 | 17.67 | 18.33 | 17.41 | 18.25 | 450,528 | +0.70(+3.99%) |
Jan 27, 2020 | 17.50 | 17.86 | 17.26 | 17.55 | 237,952 | -0.42(-2.34%) |
Jan 24, 2020 | 18.49 | 18.93 | 17.96 | 17.97 | 243,000 | -0.41(-2.23%) |
Jan 23, 2020 | 18.53 | 18.61 | 18.09 | 18.38 | 295,849 | -0.23(-1.26%) |
Jan 22, 2020 | 19.36 | 19.51 | 18.61 | 18.61 | 210,814 | -0.65(-3.35%) |
Jan 21, 2020 | 19.50 | 19.74 | 19.19 | 19.26 | 252,602 | -0.44(-2.23%) |
Jan 17, 2020 | 20.69 | 20.71 | 19.45 | 19.70 | 355,800 | -0.85(-4.14%) |
Jan 16, 2020 | 20.94 | 21.59 | 20.20 | 20.55 | 216,464 | -0.11(-0.53%) |
Jan 15, 2020 | 21.21 | 21.70 | 20.50 | 20.66 | 547,602 | -0.61(-2.87%) |
Jan 14, 2020 | 20.88 | 21.62 | 20.88 | 21.27 | 135,317 | +0.24(+1.14%) |
Jan 13, 2020 | 21.00 | 21.28 | 20.66 | 21.03 | 296,250 | +0.26(+1.25%) |
Jan 10, 2020 | 21.89 | 22.04 | 20.61 | 20.77 | 258,800 | -1.11(-5.07%) |
Jan 09, 2020 | 21.51 | 22.09 | 21.45 | 21.88 | 316,082 | +0.38(+1.77%) |
Jan 08, 2020 | 20.17 | 21.53 | 20.09 | 21.50 | 282,305 | +0.08(+0.37%) |
Jan 07, 2020 | 22.06 | 22.23 | 20.86 | 21.42 | 271,562 | -0.92(-4.12%) |
Jan 06, 2020 | 22.30 | 22.48 | 21.56 | 22.34 | 137,405 | +0.12(+0.54%) |
Jan 03, 2020 | 22.52 | 22.80 | 22.08 | 22.22 | 122,400 | -0.68(-2.97%) |
Jan 02, 2020 | 23.14 | 23.14 | 22.46 | 22.90 | 168,648 | -0.06(-0.26%) |
Dec 31, 2019 | 22.71 | 23.14 | 22.71 | 22.96 | 165,300 | -0.01(-0.04%) |
Dec 30, 2019 | 23.00 | 23.32 | 22.75 | 22.97 | 154,539 | -0.01(-0.04%) |
Dec 27, 2019 | 22.70 | 23.09 | 22.37 | 22.98 | 244,100 | +0.47(+2.09%) |
Dec 26, 2019 | 24.64 | 24.64 | 22.35 | 22.51 | 254,429 | -2.02(-8.23%) |
Dec 24, 2019 | 24.05 | 24.75 | 24.01 | 24.53 | 98,700 | +0.54(+2.25%) |
Dec 23, 2019 | 23.15 | 24.35 | 23.02 | 23.99 | 183,382 | +0.64(+2.74%) |
Dec 20, 2019 | 23.35 | 23.52 | 22.86 | 23.35 | 1,289,100 | +0.00(+0.00%) |
Dec 19, 2019 | 23.20 | 23.39 | 22.57 | 23.35 | 338,887 | +0.19(+0.82%) |
Dec 18, 2019 | 23.62 | 23.70 | 23.05 | 23.16 | 153,076 | -0.51(-2.15%) |
Dec 17, 2019 | 23.75 | 23.79 | 23.59 | 23.67 | 124,064 | -0.08(-0.34%) |
Dec 16, 2019 | 23.65 | 24.07 | 23.61 | 23.75 | 182,632 | +0.14(+0.59%) |
Dec 13, 2019 | 24.90 | 24.95 | 23.39 | 23.61 | 354,400 | -1.30(-5.22%) |
Dec 12, 2019 | 24.79 | 25.06 | 24.59 | 24.91 | 150,257 | +0.15(+0.61%) |
Dec 11, 2019 | 25.50 | 25.50 | 24.20 | 24.76 | 512,401 | -0.73(-2.88%) |
Dec 10, 2019 | 24.83 | 25.84 | 24.71 | 25.50 | 214,877 | +0.64(+2.60%) |
Dec 09, 2019 | 24.35 | 25.38 | 24.35 | 24.85 | 265,439 | +0.44(+1.80%) |
Dec 06, 2019 | 24.04 | 24.45 | 23.68 | 24.41 | 272,100 | +0.54(+2.26%) |
Dec 05, 2019 | 22.52 | 24.16 | 22.50 | 23.87 | 494,677 | +1.35(+5.99%) |
Dec 04, 2019 | 22.61 | 22.61 | 21.85 | 22.52 | 235,917 | +0.12(+0.54%) |
Dec 03, 2019 | 21.99 | 22.68 | 21.95 | 22.40 | 423,945 | +0.39(+1.77%) |
Dec 02, 2019 | 22.42 | 22.55 | 21.60 | 22.01 | 203,194 | -0.44(-1.96%) |
Nov 29, 2019 | 22.73 | 23.00 | 22.35 | 22.45 | 118,400 | -0.39(-1.71%) |
Nov 27, 2019 | 23.31 | 23.40 | 22.41 | 22.84 | 197,600 | -0.43(-1.85%) |
Nov 26, 2019 | 23.20 | 23.55 | 22.43 | 23.27 | 328,001 | -0.09(-0.36%) |
Nov 25, 2019 | 22.04 | 23.39 | 22.04 | 23.36 | 540,930 | +1.38(+6.26%) |
Nov 22, 2019 | 21.25 | 22.05 | 21.02 | 21.98 | 332,800 | +0.88(+4.17%) |
Nov 21, 2019 | 21.49 | 21.49 | 19.73 | 21.10 | 679,566 | -1.11(-5.00%) |
Nov 20, 2019 | 22.05 | 22.70 | 21.55 | 22.21 | 412,834 | +0.00(+0.00%) |
Nov 19, 2019 | 21.98 | 22.71 | 21.92 | 22.21 | 167,499 | +0.33(+1.51%) |
Nov 18, 2019 | 21.78 | 21.90 | 21.18 | 21.88 | 96,505 | +0.04(+0.18%) |
Nov 15, 2019 | 21.70 | 21.99 | 21.51 | 21.84 | 118,100 | +0.31(+1.44%) |
Nov 14, 2019 | 21.08 | 21.73 | 20.47 | 21.53 | 204,949 | +0.43(+2.04%) |
Nov 13, 2019 | 21.30 | 21.30 | 20.77 | 21.10 | 107,126 | -0.17(-0.80%) |
Nov 12, 2019 | 21.64 | 21.81 | 20.82 | 21.27 | 126,410 | -0.34(-1.57%) |
Nov 11, 2019 | 21.35 | 21.95 | 21.27 | 21.61 | 352,342 | +0.11(+0.51%) |
Nov 08, 2019 | 21.47 | 21.80 | 20.89 | 21.50 | 126,300 | +0.11(+0.51%) |
Nov 07, 2019 | 21.21 | 21.58 | 21.10 | 21.39 | 304,994 | +0.34(+1.62%) |
Nov 06, 2019 | 21.51 | 21.94 | 20.91 | 21.05 | 196,092 | -0.44(-2.05%) |
Nov 05, 2019 | 21.61 | 21.65 | 21.22 | 21.49 | 315,694 | +0.04(+0.19%) |
Nov 04, 2019 | 22.05 | 22.05 | 21.23 | 21.45 | 172,094 | -0.25(-1.15%) |
Nov 01, 2019 | 21.88 | 22.35 | 21.62 | 21.70 | 342,600 | +0.38(+1.78%) |
Oct 31, 2019 | 21.21 | 21.55 | 20.85 | 21.32 | 344,330 | -0.02(-0.09%) |
Oct 30, 2019 | 21.24 | 21.59 | 21.05 | 21.34 | 176,446 | +0.00(+0.00%) |
Oct 29, 2019 | 21.42 | 21.99 | 21.22 | 21.34 | 188,899 | -0.16(-0.74%) |
Oct 28, 2019 | 21.79 | 22.13 | 21.38 | 21.50 | 183,852 | -0.16(-0.74%) |
Oct 25, 2019 | 21.36 | 22.25 | 21.36 | 21.66 | 583,000 | +0.29(+1.36%) |
Oct 24, 2019 | 21.73 | 22.07 | 20.93 | 21.37 | 341,660 | -1.79(-7.73%) |
Oct 23, 2019 | 23.55 | 24.32 | 23.09 | 23.16 | 223,715 | -0.44(-1.86%) |
Oct 22, 2019 | 23.58 | 24.69 | 23.45 | 23.60 | 284,383 | +0.04(+0.17%) |
Oct 21, 2019 | 21.60 | 23.73 | 21.60 | 23.56 | 360,650 | +2.17(+10.17%) |
Oct 18, 2019 | 20.89 | 21.82 | 20.61 | 21.39 | 408,600 | +0.40(+1.88%) |
Oct 17, 2019 | 20.57 | 21.51 | 20.50 | 20.99 | 271,153 | +0.57(+2.79%) |
Oct 16, 2019 | 19.50 | 21.56 | 19.30 | 20.42 | 1,789,228 | -0.47(-2.25%) |
Oct 15, 2019 | 20.53 | 21.09 | 20.26 | 20.89 | 77,483 | +0.48(+2.35%) |
Oct 14, 2019 | 20.83 | 21.15 | 20.33 | 20.41 | 69,811 | -0.46(-2.20%) |
Oct 11, 2019 | 20.92 | 21.22 | 20.76 | 20.87 | 118,300 | +0.19(+0.92%) |
Oct 10, 2019 | 19.72 | 20.87 | 19.42 | 20.68 | 165,440 | +1.06(+5.40%) |
Oct 09, 2019 | 19.68 | 20.00 | 19.06 | 19.62 | 131,754 | +0.09(+0.46%) |
Oct 08, 2019 | 20.14 | 20.14 | 19.07 | 19.53 | 156,687 | -0.80(-3.94%) |
Oct 07, 2019 | 20.06 | 20.50 | 19.61 | 20.33 | 150,043 | +0.17(+0.87%) |
Oct 04, 2019 | 20.88 | 20.97 | 20.05 | 20.16 | 506,000 | -0.73(-3.52%) |
Oct 03, 2019 | 21.73 | 21.88 | 20.57 | 20.89 | 289,308 | -0.84(-3.87%) |
Oct 02, 2019 | 21.59 | 22.03 | 20.82 | 21.73 | 144,600 | +0.01(+0.05%) |
Oct 01, 2019 | 21.84 | 22.50 | 21.52 | 21.72 | 131,415 | +0.13(+0.60%) |
Sep 30, 2019 | 21.32 | 21.92 | 20.78 | 21.59 | 138,478 | +0.40(+1.89%) |
Sep 27, 2019 | 22.07 | 22.18 | 20.80 | 21.19 | 216,400 | -0.88(-3.99%) |
Sep 26, 2019 | 24.29 | 24.29 | 22.03 | 22.07 | 138,372 | -2.06(-8.54%) |
Sep 25, 2019 | 23.54 | 25.04 | 23.06 | 24.13 | 409,629 | +0.34(+1.43%) |
Sep 24, 2019 | 24.04 | 24.58 | 23.46 | 23.79 | 311,107 | -0.20(-0.83%) |
Sep 23, 2019 | 24.38 | 24.42 | 23.66 | 23.99 | 163,034 | -0.52(-2.12%) |
Sep 20, 2019 | 23.80 | 24.71 | 23.68 | 24.51 | 314,900 | +0.67(+2.81%) |
Sep 19, 2019 | 24.13 | 24.68 | 23.81 | 23.84 | 86,388 | -0.29(-1.20%) |
Sep 18, 2019 | 24.17 | 24.33 | 23.69 | 24.13 | 87,762 | -0.09(-0.37%) |
Sep 17, 2019 | 24.32 | 24.75 | 23.98 | 24.22 | 150,220 | -0.14(-0.57%) |
Sep 16, 2019 | 23.91 | 24.63 | 23.03 | 24.36 | 172,413 | +0.51(+2.14%) |
Sep 13, 2019 | 23.06 | 23.95 | 22.61 | 23.85 | 331,000 | +0.91(+3.97%) |
Sep 12, 2019 | 23.05 | 23.29 | 22.18 | 22.94 | 101,325 | -0.08(-0.35%) |
Sep 11, 2019 | 21.33 | 23.44 | 20.88 | 23.02 | 144,949 | +1.74(+8.18%) |
Sep 10, 2019 | 21.33 | 21.33 | 20.73 | 21.28 | 129,789 | -0.16(-0.75%) |
Sep 09, 2019 | 20.61 | 21.91 | 19.75 | 21.44 | 187,660 | +0.93(+4.53%) |
Sep 06, 2019 | 21.00 | 21.42 | 20.34 | 20.51 | 221,700 | -0.49(-2.33%) |
Sep 05, 2019 | 22.06 | 22.14 | 20.92 | 21.00 | 181,333 | -0.91(-4.15%) |
Sep 04, 2019 | 22.60 | 22.84 | 21.37 | 21.91 | 525,715 | -0.58(-2.58%) |