Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.72 | 22.75 | 22.56 | 22.69 | 644,155 | -0.02(-0.08%) |
Jun 29, 2020 | 22.62 | 22.80 | 22.53 | 22.71 | 807,517 | +0.22(+0.99%) |
Jun 26, 2020 | 22.95 | 22.96 | 22.37 | 22.48 | 1,841,760 | -0.72(-3.12%) |
Jun 25, 2020 | 22.97 | 23.25 | 22.92 | 23.21 | 1,221,324 | -0.04(-0.15%) |
Jun 24, 2020 | 23.63 | 23.63 | 23.22 | 23.25 | 855,946 | -0.62(-2.59%) |
Jun 23, 2020 | 24.15 | 24.15 | 23.86 | 23.86 | 1,059,350 | +0.04(+0.15%) |
Jun 22, 2020 | 23.70 | 23.88 | 23.54 | 23.83 | 552,620 | +0.18(+0.75%) |
Jun 19, 2020 | 24.01 | 24.10 | 23.64 | 23.65 | 968,800 | -0.46(-1.91%) |
Jun 18, 2020 | 23.99 | 24.14 | 23.93 | 24.11 | 423,047 | +0.04(+0.18%) |
Jun 17, 2020 | 24.17 | 24.25 | 23.97 | 24.07 | 418,683 | -0.07(-0.29%) |
Jun 16, 2020 | 24.27 | 24.55 | 23.88 | 24.14 | 775,701 | +0.86(+3.68%) |
Jun 15, 2020 | 22.65 | 23.39 | 22.63 | 23.28 | 1,190,259 | -0.07(-0.30%) |
Jun 12, 2020 | 23.48 | 23.53 | 23.02 | 23.35 | 1,442,229 | +0.55(+2.40%) |
Jun 11, 2020 | 23.40 | 23.46 | 22.71 | 22.80 | 977,990 | -1.89(-7.66%) |
Jun 10, 2020 | 24.84 | 24.84 | 24.49 | 24.70 | 926,285 | +0.11(+0.47%) |
Jun 09, 2020 | 24.43 | 24.70 | 24.32 | 24.58 | 547,614 | -0.26(-1.03%) |
Jun 08, 2020 | 24.74 | 24.84 | 24.58 | 24.84 | 686,130 | +0.10(+0.39%) |
Jun 05, 2020 | 24.86 | 25.09 | 24.67 | 24.74 | 1,050,570 | +0.93(+3.90%) |
Jun 04, 2020 | 23.77 | 24.00 | 23.68 | 23.81 | 760,992 | -0.06(-0.26%) |
Jun 03, 2020 | 23.70 | 23.98 | 23.69 | 23.87 | 595,610 | +0.47(+2.00%) |
Jun 02, 2020 | 23.45 | 23.53 | 23.34 | 23.40 | 731,371 | +0.09(+0.38%) |
Jun 01, 2020 | 22.99 | 23.40 | 22.93 | 23.32 | 1,400,540 | +0.28(+1.23%) |
May 29, 2020 | 22.97 | 23.13 | 22.78 | 23.03 | 1,175,883 | -0.72(-3.02%) |
May 28, 2020 | 23.74 | 23.94 | 23.66 | 23.75 | 4,296,186 | +0.26(+1.09%) |
May 27, 2020 | 23.39 | 23.59 | 23.28 | 23.49 | 2,604,010 | +0.51(+2.23%) |
May 26, 2020 | 22.48 | 23.00 | 22.46 | 22.98 | 4,458,901 | +2.10(+10.08%) |
May 22, 2020 | 20.92 | 20.96 | 20.72 | 20.88 | 802,658 | -0.11(-0.51%) |
May 21, 2020 | 21.08 | 21.22 | 20.90 | 20.98 | 688,502 | -0.34(-1.58%) |
May 20, 2020 | 21.26 | 21.46 | 21.19 | 21.32 | 682,393 | +0.36(+1.73%) |
May 19, 2020 | 21.09 | 21.19 | 20.93 | 20.96 | 1,105,329 | -0.15(-0.71%) |
May 18, 2020 | 20.78 | 21.19 | 20.73 | 21.11 | 1,026,377 | +0.82(+4.05%) |
May 15, 2020 | 20.06 | 20.31 | 20.06 | 20.28 | 693,631 | +0.24(+1.19%) |
May 14, 2020 | 19.78 | 20.06 | 19.48 | 20.04 | 1,302,442 | -0.34(-1.65%) |
May 13, 2020 | 20.82 | 20.82 | 20.11 | 20.38 | 1,746,589 | +0.30(+1.50%) |
May 12, 2020 | 20.59 | 20.61 | 20.00 | 20.08 | 1,187,763 | -1.12(-5.30%) |
May 11, 2020 | 21.27 | 21.33 | 21.08 | 21.20 | 1,430,098 | +0.01(+0.04%) |
May 08, 2020 | 21.00 | 21.19 | 20.94 | 21.19 | 681,643 | +1.04(+5.18%) |
May 07, 2020 | 20.10 | 20.31 | 20.10 | 20.15 | 542,634 | -0.05(-0.26%) |
May 06, 2020 | 20.35 | 20.42 | 20.19 | 20.20 | 388,681 | -0.02(-0.09%) |
May 05, 2020 | 20.36 | 20.42 | 20.19 | 20.22 | 475,043 | +0.14(+0.70%) |
May 04, 2020 | 19.98 | 20.16 | 19.86 | 20.08 | 621,510 | -0.20(-1.00%) |
May 01, 2020 | 20.27 | 20.42 | 20.18 | 20.28 | 830,028 | -0.98(-4.62%) |
Apr 30, 2020 | 21.59 | 21.59 | 21.04 | 21.26 | 1,140,924 | +0.14(+0.67%) |
Apr 29, 2020 | 20.99 | 21.39 | 20.99 | 21.12 | 758,112 | +0.50(+2.40%) |
Apr 28, 2020 | 20.82 | 21.00 | 20.62 | 20.63 | 889,344 | -0.21(-1.02%) |
Apr 27, 2020 | 20.73 | 20.87 | 20.65 | 20.84 | 1,437,265 | +0.74(+3.70%) |
Apr 24, 2020 | 20.12 | 20.19 | 19.87 | 20.10 | 1,087,327 | +0.22(+1.11%) |
Apr 23, 2020 | 19.95 | 20.18 | 19.87 | 19.88 | 1,202,341 | +0.55(+2.84%) |
Apr 22, 2020 | 19.46 | 19.47 | 19.20 | 19.33 | 597,919 | +0.07(+0.37%) |
Apr 21, 2020 | 19.43 | 19.57 | 19.25 | 19.26 | 1,076,788 | -0.49(-2.46%) |
Apr 20, 2020 | 19.82 | 19.96 | 19.61 | 19.74 | 978,837 | -0.27(-1.33%) |
Apr 17, 2020 | 19.92 | 20.10 | 19.76 | 20.01 | 1,232,884 | +1.43(+7.71%) |
Apr 16, 2020 | 18.71 | 18.71 | 18.36 | 18.58 | 1,049,067 | -0.35(-1.87%) |
Apr 15, 2020 | 19.35 | 19.35 | 18.88 | 18.93 | 1,265,051 | -0.56(-2.86%) |
Apr 14, 2020 | 19.73 | 19.81 | 19.40 | 19.49 | 972,955 | +0.12(+0.59%) |
Apr 13, 2020 | 19.58 | 19.63 | 19.24 | 19.37 | 770,500 | -0.37(-1.88%) |
Apr 09, 2020 | 19.81 | 20.04 | 19.58 | 19.74 | 859,320 | +0.18(+0.90%) |
Apr 08, 2020 | 19.54 | 19.66 | 19.16 | 19.57 | 1,162,114 | +0.38(+1.98%) |
Apr 07, 2020 | 19.94 | 20.09 | 19.18 | 19.19 | 1,409,384 | +0.19(+1.02%) |
Apr 06, 2020 | 18.65 | 19.06 | 18.45 | 18.99 | 1,857,147 | +1.43(+8.16%) |
Apr 03, 2020 | 17.68 | 17.79 | 17.46 | 17.56 | 1,611,198 | -0.90(-4.89%) |
Apr 02, 2020 | 18.35 | 18.56 | 18.06 | 18.46 | 1,371,983 | -0.18(-0.95%) |
Apr 01, 2020 | 18.74 | 19.12 | 18.59 | 18.64 | 1,018,057 | -1.22(-6.14%) |
Mar 31, 2020 | 19.69 | 20.04 | 19.53 | 19.86 | 1,144,354 | -0.84(-4.06%) |
Mar 30, 2020 | 20.39 | 20.71 | 20.25 | 20.70 | 1,215,014 | +0.28(+1.39%) |
Mar 27, 2020 | 20.29 | 20.68 | 20.15 | 20.42 | 748,371 | -0.29(-1.42%) |
Mar 26, 2020 | 20.19 | 20.77 | 20.17 | 20.71 | 1,257,858 | +0.79(+3.95%) |
Mar 25, 2020 | 20.09 | 20.36 | 19.49 | 19.92 | 1,829,851 | +0.91(+4.78%) |
Mar 24, 2020 | 19.30 | 19.48 | 18.50 | 19.01 | 1,852,638 | +1.64(+9.47%) |
Mar 23, 2020 | 17.94 | 18.02 | 16.95 | 17.37 | 2,714,398 | -0.77(-4.24%) |
Mar 20, 2020 | 18.82 | 19.13 | 18.13 | 18.14 | 1,809,681 | -0.35(-1.89%) |
Mar 19, 2020 | 18.16 | 18.80 | 18.16 | 18.49 | 1,410,269 | +0.15(+0.81%) |
Mar 18, 2020 | 18.07 | 18.81 | 17.70 | 18.34 | 1,048,323 | -0.27(-1.46%) |
Mar 17, 2020 | 18.10 | 18.69 | 17.47 | 18.61 | 1,822,670 | +0.89(+5.03%) |
Mar 16, 2020 | 17.72 | 18.46 | 17.67 | 17.72 | 1,683,295 | -1.50(-7.82%) |
Mar 13, 2020 | 19.46 | 19.56 | 18.42 | 19.22 | 2,802,851 | +0.46(+2.47%) |
Mar 12, 2020 | 19.56 | 20.06 | 18.57 | 18.76 | 2,025,578 | -1.85(-8.96%) |
Mar 11, 2020 | 20.90 | 21.07 | 20.45 | 20.61 | 2,495,072 | -0.62(-2.93%) |
Mar 10, 2020 | 21.19 | 21.32 | 20.65 | 21.23 | 2,971,293 | +0.85(+4.16%) |
Mar 09, 2020 | 20.51 | 21.12 | 20.37 | 20.38 | 1,738,338 | -1.55(-7.06%) |
Mar 06, 2020 | 21.87 | 22.08 | 21.75 | 21.93 | 1,008,605 | -0.62(-2.75%) |
Mar 05, 2020 | 22.38 | 22.67 | 22.36 | 22.55 | 1,078,902 | -0.17(-0.77%) |
Mar 04, 2020 | 22.49 | 22.73 | 22.24 | 22.72 | 595,852 | +0.35(+1.56%) |
Mar 03, 2020 | 22.66 | 22.98 | 22.15 | 22.37 | 1,661,253 | -0.32(-1.43%) |
Mar 02, 2020 | 22.35 | 22.70 | 22.12 | 22.70 | 1,105,193 | +0.25(+1.13%) |
Feb 28, 2020 | 22.13 | 22.47 | 21.92 | 22.44 | 1,518,225 | -0.23(-1.00%) |
Feb 27, 2020 | 23.04 | 23.16 | 22.64 | 22.67 | 1,810,356 | -0.37(-1.59%) |
Feb 26, 2020 | 23.15 | 23.33 | 22.92 | 23.04 | 1,519,310 | +0.42(+1.86%) |
Feb 25, 2020 | 23.06 | 23.18 | 22.49 | 22.62 | 1,035,768 | -0.16(-0.69%) |
Feb 24, 2020 | 22.69 | 22.91 | 22.65 | 22.77 | 881,076 | -0.88(-3.73%) |
Feb 21, 2020 | 23.74 | 23.77 | 23.60 | 23.66 | 433,697 | -0.24(-1.02%) |
Feb 20, 2020 | 23.87 | 23.95 | 23.76 | 23.90 | 564,752 | +0.22(+0.92%) |
Feb 19, 2020 | 23.70 | 23.74 | 23.64 | 23.68 | 347,714 | +0.03(+0.11%) |
Feb 18, 2020 | 23.69 | 23.75 | 23.56 | 23.66 | 483,142 | +0.24(+1.01%) |
Feb 14, 2020 | 23.57 | 23.58 | 23.36 | 23.42 | 391,276 | -0.26(-1.11%) |
Feb 13, 2020 | 23.67 | 23.73 | 23.64 | 23.68 | 501,372 | -0.07(-0.29%) |
Feb 12, 2020 | 23.67 | 23.75 | 23.61 | 23.75 | 472,421 | +0.21(+0.89%) |
Feb 11, 2020 | 23.53 | 23.64 | 23.47 | 23.54 | 513,654 | +0.17(+0.75%) |
Feb 10, 2020 | 23.36 | 23.38 | 23.21 | 23.37 | 736,634 | +0.20(+0.87%) |
Feb 07, 2020 | 23.06 | 23.70 | 23.02 | 23.17 | 841,896 | -0.05(-0.23%) |
Feb 06, 2020 | 23.35 | 23.38 | 23.16 | 23.22 | 658,295 | +0.21(+0.91%) |
Feb 05, 2020 | 23.05 | 23.12 | 22.99 | 23.01 | 798,674 | +0.21(+0.92%) |
Feb 04, 2020 | 22.85 | 22.91 | 22.77 | 22.80 | 827,731 | +0.16(+0.70%) |
Feb 03, 2020 | 22.62 | 22.72 | 22.50 | 22.64 | 726,406 | +0.25(+1.13%) |
Jan 31, 2020 | 22.62 | 22.62 | 22.32 | 22.39 | 912,330 | -0.71(-3.07%) |
Jan 30, 2020 | 22.97 | 23.11 | 22.90 | 23.10 | 711,724 | -0.12(-0.53%) |
Jan 29, 2020 | 23.37 | 23.37 | 23.22 | 23.22 | 508,795 | +0.05(+0.23%) |
Jan 28, 2020 | 23.00 | 23.22 | 22.88 | 23.17 | 1,472,889 | +0.03(+0.11%) |
Jan 27, 2020 | 23.23 | 23.29 | 23.11 | 23.14 | 494,416 | -0.38(-1.60%) |
Jan 24, 2020 | 23.73 | 23.78 | 23.44 | 23.52 | 602,350 | -0.45(-1.90%) |
Jan 23, 2020 | 24.04 | 24.04 | 23.81 | 23.97 | 389,884 | -0.03(-0.11%) |
Jan 22, 2020 | 24.10 | 24.12 | 23.98 | 24.00 | 632,589 | -0.13(-0.54%) |
Jan 21, 2020 | 24.18 | 24.28 | 24.06 | 24.13 | 609,637 | -0.17(-0.68%) |
Jan 17, 2020 | 24.28 | 24.30 | 24.21 | 24.30 | 366,121 | +0.12(+0.51%) |
Jan 16, 2020 | 24.09 | 24.17 | 24.02 | 24.17 | 449,894 | +0.03(+0.11%) |
Jan 15, 2020 | 24.21 | 24.24 | 24.11 | 24.15 | 492,379 | -0.24(-0.97%) |
Jan 14, 2020 | 24.45 | 24.50 | 24.37 | 24.38 | 465,864 | -0.14(-0.57%) |
Jan 13, 2020 | 24.33 | 24.53 | 24.27 | 24.52 | 429,876 | +0.28(+1.15%) |
Jan 10, 2020 | 24.48 | 24.48 | 24.22 | 24.24 | 392,762 | -0.27(-1.11%) |
Jan 09, 2020 | 24.65 | 24.65 | 24.45 | 24.51 | 474,177 | -0.09(-0.36%) |
Jan 08, 2020 | 24.48 | 24.68 | 24.48 | 24.60 | 302,125 | -0.07(-0.28%) |
Jan 07, 2020 | 24.83 | 24.83 | 24.65 | 24.67 | 390,784 | +0.14(+0.57%) |
Jan 06, 2020 | 24.24 | 24.54 | 24.24 | 24.53 | 529,435 | -0.07(-0.28%) |
Jan 03, 2020 | 24.71 | 24.82 | 24.56 | 24.60 | 758,655 | -0.45(-1.78%) |
Jan 02, 2020 | 25.01 | 25.06 | 24.89 | 25.05 | 300,527 | +0.29(+1.17%) |
Dec 31, 2019 | 24.70 | 24.79 | 24.65 | 24.76 | 309,293 | +0.04(+0.14%) |
Dec 30, 2019 | 24.78 | 24.90 | 24.70 | 24.72 | 570,108 | -0.27(-1.08%) |
Dec 27, 2019 | 25.14 | 25.14 | 24.97 | 25.00 | 384,758 | +0.07(+0.28%) |
Dec 26, 2019 | 24.92 | 24.94 | 24.87 | 24.93 | 265,425 | +0.09(+0.35%) |
Dec 24, 2019 | 24.80 | 24.85 | 24.74 | 24.84 | 181,731 | -0.14(-0.56%) |
Dec 23, 2019 | 24.86 | 24.98 | 24.86 | 24.98 | 389,827 | -0.08(-0.31%) |
Dec 20, 2019 | 25.10 | 25.19 | 25.02 | 25.06 | 382,617 | -0.04(-0.17%) |
Dec 19, 2019 | 25.08 | 25.14 | 25.03 | 25.10 | 397,325 | -0.10(-0.38%) |
Dec 18, 2019 | 25.19 | 25.25 | 25.15 | 25.19 | 396,186 | -0.10(-0.38%) |
Dec 17, 2019 | 25.35 | 25.35 | 25.26 | 25.29 | 335,609 | -0.15(-0.58%) |
Dec 16, 2019 | 25.40 | 25.46 | 25.38 | 25.44 | 548,288 | +0.11(+0.44%) |
Dec 13, 2019 | 25.38 | 25.47 | 25.24 | 25.32 | 758,196 | +0.23(+0.90%) |
Dec 12, 2019 | 24.80 | 25.11 | 24.71 | 25.10 | 861,276 | +0.09(+0.35%) |
Dec 11, 2019 | 25.01 | 25.07 | 24.93 | 25.01 | 1,502,817 | +0.09(+0.35%) |
Dec 10, 2019 | 24.91 | 24.99 | 24.86 | 24.93 | 434,655 | +0.01(+0.03%) |
Dec 09, 2019 | 24.99 | 25.05 | 24.90 | 24.92 | 389,414 | -0.23(-0.90%) |
Dec 06, 2019 | 25.13 | 25.21 | 25.12 | 25.14 | 574,733 | +0.29(+1.19%) |
Dec 05, 2019 | 24.88 | 24.93 | 24.77 | 24.85 | 446,034 | +0.13(+0.53%) |
Dec 04, 2019 | 24.65 | 24.74 | 24.60 | 24.72 | 513,189 | +0.36(+1.49%) |
Dec 03, 2019 | 24.36 | 24.39 | 24.15 | 24.35 | 1,025,265 | +0.03(+0.11%) |
Dec 02, 2019 | 24.47 | 24.54 | 24.26 | 24.33 | 654,520 | -0.04(-0.18%) |
Nov 29, 2019 | 24.35 | 24.37 | 24.28 | 24.37 | 550,502 | -0.51(-2.06%) |
Nov 27, 2019 | 24.93 | 24.93 | 24.81 | 24.88 | 485,771 | +0.14(+0.56%) |
Nov 26, 2019 | 24.73 | 24.79 | 24.64 | 24.74 | 455,597 | -0.35(-1.38%) |
Nov 25, 2019 | 25.09 | 25.11 | 24.99 | 25.09 | 496,928 | +0.36(+1.44%) |
Nov 22, 2019 | 24.75 | 24.78 | 24.67 | 24.73 | 401,655 | +0.09(+0.35%) |
Nov 21, 2019 | 24.79 | 24.83 | 24.61 | 24.65 | 556,310 | +0.02(+0.07%) |
Nov 20, 2019 | 24.67 | 24.78 | 24.60 | 24.63 | 639,836 | -0.28(-1.11%) |
Nov 19, 2019 | 24.98 | 25.02 | 24.89 | 24.91 | 1,090,726 | -0.08(-0.31%) |
Nov 18, 2019 | 25.06 | 25.08 | 24.91 | 24.99 | 1,517,465 | -0.15(-0.59%) |
Nov 15, 2019 | 25.09 | 25.18 | 25.06 | 25.13 | 512,541 | +0.14(+0.55%) |
Nov 14, 2019 | 24.96 | 25.06 | 24.87 | 24.99 | 693,303 | -0.38(-1.50%) |
Nov 13, 2019 | 25.50 | 25.50 | 25.31 | 25.38 | 832,134 | +0.05(+0.21%) |
Nov 12, 2019 | 25.46 | 25.51 | 25.25 | 25.32 | 812,189 | +0.03(+0.10%) |
Nov 11, 2019 | 25.20 | 25.38 | 25.19 | 25.30 | 955,709 | +0.24(+0.97%) |
Nov 08, 2019 | 24.70 | 25.06 | 24.56 | 25.06 | 1,348,968 | +0.86(+3.55%) |
Nov 07, 2019 | 24.08 | 24.27 | 24.08 | 24.20 | 482,778 | +0.22(+0.90%) |
Nov 06, 2019 | 24.08 | 24.10 | 23.91 | 23.98 | 607,483 | -0.12(-0.50%) |
Nov 05, 2019 | 24.03 | 24.17 | 24.03 | 24.10 | 407,194 | +0.11(+0.47%) |
Nov 04, 2019 | 23.89 | 24.02 | 23.87 | 23.99 | 660,241 | +0.18(+0.76%) |
Nov 01, 2019 | 23.69 | 23.87 | 23.69 | 23.81 | 873,696 | +0.43(+1.85%) |
Oct 31, 2019 | 23.43 | 23.43 | 23.25 | 23.37 | 406,993 | -0.39(-1.64%) |
Oct 30, 2019 | 23.69 | 23.76 | 23.60 | 23.76 | 478,452 | -0.05(-0.22%) |
Oct 29, 2019 | 23.82 | 23.86 | 23.73 | 23.82 | 486,032 | +0.23(+0.99%) |
Oct 28, 2019 | 23.56 | 23.63 | 23.49 | 23.58 | 525,460 | +0.14(+0.59%) |
Oct 25, 2019 | 23.22 | 23.49 | 23.21 | 23.44 | 645,811 | +0.19(+0.82%) |
Oct 24, 2019 | 23.36 | 23.39 | 23.24 | 23.25 | 594,353 | +0.12(+0.52%) |
Oct 23, 2019 | 22.98 | 23.15 | 22.90 | 23.13 | 2,962,327 | +0.06(+0.26%) |
Oct 22, 2019 | 23.17 | 23.24 | 23.05 | 23.07 | 1,071,400 | -0.09(-0.37%) |
Oct 21, 2019 | 23.09 | 23.16 | 23.05 | 23.16 | 468,708 | +0.03(+0.11%) |
Oct 18, 2019 | 23.17 | 23.25 | 23.11 | 23.13 | 450,463 | -0.10(-0.41%) |
Oct 17, 2019 | 23.34 | 23.36 | 23.16 | 23.23 | 569,760 | -0.02(-0.07%) |
Oct 16, 2019 | 23.21 | 23.33 | 23.21 | 23.24 | 677,131 | +0.03(+0.15%) |
Oct 15, 2019 | 23.11 | 23.29 | 23.11 | 23.21 | 2,503,028 | +0.47(+2.06%) |
Oct 14, 2019 | 22.74 | 22.78 | 22.67 | 22.74 | 495,547 | -0.08(-0.34%) |
Oct 11, 2019 | 22.75 | 22.95 | 22.75 | 22.82 | 779,657 | +0.49(+2.21%) |
Oct 10, 2019 | 22.26 | 22.47 | 22.23 | 22.33 | 624,305 | +0.12(+0.55%) |
Oct 09, 2019 | 22.14 | 22.26 | 22.12 | 22.20 | 528,077 | +0.39(+1.79%) |
Oct 08, 2019 | 21.88 | 21.97 | 21.80 | 21.81 | 966,278 | -0.36(-1.60%) |
Oct 07, 2019 | 22.14 | 22.30 | 22.11 | 22.17 | 724,261 | -0.32(-1.43%) |
Oct 04, 2019 | 22.33 | 22.49 | 22.29 | 22.49 | 412,040 | +0.19(+0.86%) |
Oct 03, 2019 | 22.13 | 22.30 | 21.99 | 22.30 | 835,455 | +0.02(+0.08%) |
Oct 02, 2019 | 22.40 | 22.43 | 22.20 | 22.28 | 834,238 | -0.38(-1.68%) |
Oct 01, 2019 | 23.01 | 23.04 | 22.58 | 22.66 | 1,547,321 | +0.06(+0.27%) |
Sep 30, 2019 | 22.57 | 22.62 | 22.46 | 22.60 | 649,435 | -0.16(-0.69%) |
Sep 27, 2019 | 22.90 | 22.93 | 22.71 | 22.76 | 756,580 | -0.30(-1.32%) |
Sep 26, 2019 | 23.14 | 23.17 | 22.96 | 23.06 | 524,943 | +0.32(+1.39%) |
Sep 25, 2019 | 22.68 | 22.79 | 22.54 | 22.75 | 836,406 | +0.21(+0.91%) |
Sep 24, 2019 | 22.78 | 22.78 | 22.45 | 22.54 | 851,062 | -0.35(-1.54%) |
Sep 23, 2019 | 22.66 | 22.91 | 22.61 | 22.89 | 822,475 | -0.01(-0.04%) |
Sep 20, 2019 | 23.02 | 23.14 | 22.88 | 22.90 | 1,252,108 | +0.03(+0.11%) |
Sep 19, 2019 | 22.92 | 23.08 | 22.85 | 22.87 | 808,546 | +0.09(+0.41%) |
Sep 18, 2019 | 23.01 | 23.01 | 22.75 | 22.78 | 1,534,029 | -0.39(-1.67%) |
Sep 17, 2019 | 23.03 | 23.17 | 23.00 | 23.17 | 532,356 | -0.02(-0.07%) |
Sep 16, 2019 | 23.17 | 23.23 | 23.11 | 23.18 | 567,722 | -0.08(-0.33%) |
Sep 13, 2019 | 23.22 | 23.29 | 23.17 | 23.26 | 653,375 | +0.10(+0.44%) |
Sep 12, 2019 | 23.14 | 23.27 | 23.09 | 23.16 | 1,486,024 | +0.38(+1.66%) |
Sep 11, 2019 | 22.89 | 22.92 | 22.61 | 22.78 | 1,409,798 | +0.49(+2.19%) |
Sep 10, 2019 | 22.16 | 22.32 | 22.15 | 22.29 | 861,250 | +0.35(+1.60%) |
Sep 09, 2019 | 21.80 | 21.98 | 21.77 | 21.94 | 1,040,561 | +0.29(+1.35%) |
Sep 06, 2019 | 21.84 | 21.90 | 21.59 | 21.65 | 1,963,737 | +0.38(+1.78%) |
Sep 05, 2019 | 21.26 | 21.43 | 21.26 | 21.27 | 694,634 | +0.39(+1.85%) |
Sep 04, 2019 | 20.78 | 20.91 | 20.78 | 20.88 | 826,030 | +0.24(+1.16%) |
Sep 03, 2019 | 20.62 | 20.68 | 20.57 | 20.64 | 888,875 | +0.33(+1.65%) |
Aug 30, 2019 | 20.38 | 20.42 | 20.20 | 20.31 | 613,646 | +0.15(+0.77%) |
Aug 29, 2019 | 20.14 | 20.22 | 20.07 | 20.15 | 653,416 | +0.02(+0.09%) |
Aug 28, 2019 | 20.01 | 20.23 | 19.99 | 20.14 | 765,167 | +0.13(+0.64%) |
Aug 27, 2019 | 20.20 | 20.25 | 19.98 | 20.01 | 801,010 | -0.08(-0.38%) |
Aug 26, 2019 | 20.10 | 20.12 | 19.99 | 20.08 | 857,240 | +0.43(+2.18%) |
Aug 23, 2019 | 19.83 | 19.97 | 19.63 | 19.66 | 1,067,560 | -0.27(-1.34%) |
Aug 22, 2019 | 19.97 | 20.04 | 19.90 | 19.92 | 511,509 | -0.06(-0.30%) |
Aug 21, 2019 | 20.09 | 20.11 | 19.98 | 19.98 | 476,253 | +0.07(+0.35%) |
Aug 20, 2019 | 20.12 | 20.12 | 19.90 | 19.91 | 745,587 | -0.09(-0.47%) |
Aug 19, 2019 | 20.10 | 20.11 | 20.01 | 20.01 | 461,749 | -0.01(-0.04%) |
Aug 16, 2019 | 19.82 | 20.02 | 19.82 | 20.02 | 696,133 | +0.28(+1.44%) |
Aug 15, 2019 | 19.83 | 19.89 | 19.63 | 19.73 | 1,107,515 | +0.06(+0.31%) |
Aug 14, 2019 | 19.96 | 19.98 | 19.66 | 19.67 | 1,330,627 | -0.68(-3.33%) |
Aug 13, 2019 | 20.21 | 20.51 | 20.17 | 20.35 | 825,909 | -0.02(-0.08%) |
Aug 12, 2019 | 20.47 | 20.51 | 20.32 | 20.37 | 654,533 | -0.18(-0.88%) |
Aug 09, 2019 | 20.71 | 20.71 | 20.49 | 20.55 | 638,811 | -0.21(-0.99%) |
Aug 08, 2019 | 20.56 | 20.81 | 20.47 | 20.75 | 718,706 | +0.17(+0.83%) |
Aug 07, 2019 | 20.50 | 20.64 | 20.38 | 20.58 | 936,031 | -0.14(-0.66%) |
Aug 06, 2019 | 20.71 | 20.75 | 20.47 | 20.72 | 1,091,150 | +0.03(+0.17%) |
Aug 05, 2019 | 20.86 | 20.94 | 20.49 | 20.69 | 1,926,990 | -0.31(-1.47%) |
Aug 02, 2019 | 21.09 | 21.11 | 20.87 | 20.99 | 608,286 | -0.31(-1.45%) |
Aug 01, 2019 | 21.56 | 21.66 | 21.22 | 21.30 | 915,765 | -0.05(-0.24%) |
Jul 31, 2019 | 21.56 | 21.57 | 21.26 | 21.35 | 906,610 | -0.38(-1.74%) |
Jul 30, 2019 | 21.80 | 21.80 | 21.67 | 21.73 | 547,869 | -0.18(-0.82%) |
Jul 29, 2019 | 21.97 | 21.97 | 21.87 | 21.91 | 697,024 | -0.19(-0.85%) |
Jul 26, 2019 | 22.08 | 22.15 | 21.98 | 22.10 | 637,879 | -0.24(-1.08%) |
Jul 25, 2019 | 22.52 | 22.53 | 22.33 | 22.34 | 479,062 | -0.28(-1.25%) |
Jul 24, 2019 | 22.57 | 22.63 | 22.53 | 22.63 | 381,215 | +0.14(+0.61%) |
Jul 23, 2019 | 22.39 | 22.54 | 22.39 | 22.49 | 760,596 | +0.29(+1.31%) |
Jul 22, 2019 | 22.34 | 22.35 | 22.16 | 22.20 | 488,988 | -0.02(-0.08%) |
Jul 19, 2019 | 22.30 | 22.39 | 22.21 | 22.21 | 554,227 | +0.10(+0.47%) |
Jul 18, 2019 | 22.04 | 22.18 | 21.98 | 22.11 | 630,215 | -0.10(-0.46%) |
Jul 17, 2019 | 22.34 | 22.34 | 22.20 | 22.21 | 697,234 | -0.24(-1.07%) |
Jul 16, 2019 | 22.58 | 22.63 | 22.36 | 22.45 | 1,095,519 | -0.33(-1.43%) |
Jul 15, 2019 | 22.80 | 22.83 | 22.67 | 22.78 | 1,323,988 | +0.05(+0.23%) |
Jul 12, 2019 | 22.61 | 22.81 | 22.61 | 22.73 | 398,805 | +0.19(+0.84%) |
Jul 11, 2019 | 22.66 | 22.66 | 22.44 | 22.54 | 384,398 | -0.11(-0.49%) |
Jul 10, 2019 | 22.60 | 22.70 | 22.58 | 22.65 | 456,891 | +0.27(+1.23%) |
Jul 09, 2019 | 22.41 | 22.45 | 22.31 | 22.38 | 429,031 | -0.10(-0.46%) |
Jul 08, 2019 | 22.44 | 22.56 | 22.44 | 22.48 | 369,541 | +0.03(+0.11%) |
Jul 05, 2019 | 22.39 | 22.48 | 22.29 | 22.45 | 333,911 | +0.09(+0.38%) |
Jul 03, 2019 | 22.39 | 22.42 | 22.32 | 22.37 | 220,665 | -0.03(-0.15%) |
Jul 02, 2019 | 22.45 | 22.51 | 22.36 | 22.40 | 418,509 | -0.02(-0.08%) |