Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.569 | 10.14 | 9.440 | 9.853 | 2,387,577 | +0.22(+2.30%) |
May 28, 2020 | 9.548 | 9.915 | 9.194 | 9.631 | 1,321,206 | +0.06(+0.65%) |
May 27, 2020 | 9.499 | 9.596 | 9.042 | 9.569 | 2,087,499 | +0.52(+5.75%) |
May 26, 2020 | 8.910 | 9.603 | 8.896 | 9.049 | 2,015,004 | +0.58(+6.88%) |
May 22, 2020 | 8.563 | 8.563 | 8.147 | 8.466 | 1,044,159 | -0.10(-1.13%) |
May 21, 2020 | 8.508 | 8.778 | 8.432 | 8.563 | 2,246,599 | +0.06(+0.65%) |
May 20, 2020 | 8.459 | 8.827 | 8.307 | 8.508 | 3,335,503 | +0.38(+4.69%) |
May 19, 2020 | 8.286 | 8.321 | 7.807 | 8.126 | 1,269,706 | +0.15(+1.91%) |
May 18, 2020 | 8.147 | 8.633 | 7.974 | 7.974 | 2,648,826 | +0.39(+5.12%) |
May 15, 2020 | 7.010 | 7.676 | 6.830 | 7.586 | 1,876,602 | +0.68(+9.84%) |
May 14, 2020 | 6.587 | 7.107 | 6.227 | 6.906 | 1,988,069 | +0.09(+1.32%) |
May 13, 2020 | 7.364 | 7.468 | 6.435 | 6.816 | 2,856,736 | -0.55(-7.44%) |
May 12, 2020 | 7.391 | 7.766 | 7.211 | 7.364 | 2,193,424 | -0.15(-1.94%) |
May 11, 2020 | 7.787 | 7.794 | 7.329 | 7.509 | 2,323,063 | -0.36(-4.58%) |
May 08, 2020 | 7.731 | 7.967 | 7.502 | 7.870 | 2,863,362 | +0.24(+3.09%) |
May 07, 2020 | 8.078 | 8.196 | 7.558 | 7.634 | 3,409,937 | -0.35(-4.39%) |
May 06, 2020 | 7.899 | 8.155 | 7.458 | 7.984 | 4,187,026 | +0.20(+2.62%) |
May 05, 2020 | 7.688 | 8.182 | 7.425 | 7.780 | 5,923,495 | +0.79(+11.29%) |
May 04, 2020 | 5.821 | 7.083 | 5.590 | 6.991 | 5,816,098 | +0.97(+16.05%) |
May 01, 2020 | 6.873 | 7.146 | 5.927 | 6.024 | 4,383,718 | -1.17(-16.27%) |
Apr 30, 2020 | 7.794 | 8.050 | 6.952 | 7.195 | 5,136,024 | -0.37(-4.87%) |
Apr 29, 2020 | 6.616 | 7.761 | 6.616 | 7.563 | 5,146,995 | +1.32(+21.05%) |
Apr 28, 2020 | 5.774 | 6.248 | 5.768 | 6.248 | 3,059,206 | +0.58(+10.21%) |
Apr 27, 2020 | 5.952 | 6.038 | 5.571 | 5.669 | 3,892,231 | -0.25(-4.22%) |
Apr 24, 2020 | 6.051 | 6.570 | 5.853 | 5.919 | 4,563,440 | +0.22(+3.93%) |
Apr 23, 2020 | 5.261 | 5.755 | 5.235 | 5.696 | 4,404,698 | +0.67(+13.35%) |
Apr 22, 2020 | 4.768 | 5.189 | 4.604 | 5.025 | 5,225,190 | +0.45(+9.77%) |
Apr 21, 2020 | 4.393 | 4.637 | 4.295 | 4.577 | 2,906,763 | +0.28(+6.59%) |
Apr 20, 2020 | 4.249 | 4.900 | 3.953 | 4.295 | 6,267,917 | -0.11(-2.54%) |
Apr 17, 2020 | 4.393 | 4.564 | 4.203 | 4.406 | 6,745,796 | +0.41(+10.20%) |
Apr 16, 2020 | 4.249 | 4.268 | 3.893 | 3.999 | 1,960,590 | -0.24(-5.59%) |
Apr 15, 2020 | 4.551 | 4.564 | 3.782 | 4.235 | 3,651,989 | -0.59(-12.14%) |
Apr 14, 2020 | 4.624 | 5.096 | 4.505 | 4.821 | 4,070,776 | +0.45(+10.39%) |
Apr 13, 2020 | 4.117 | 4.531 | 3.946 | 4.367 | 4,290,646 | +0.62(+16.70%) |
Apr 09, 2020 | 3.420 | 4.196 | 3.407 | 3.742 | 4,280,781 | +0.62(+20.04%) |
Apr 08, 2020 | 3.137 | 3.341 | 2.920 | 3.117 | 3,203,150 | +0.14(+4.87%) |
Apr 07, 2020 | 2.960 | 3.407 | 2.828 | 2.973 | 5,541,688 | +0.18(+6.35%) |
Apr 06, 2020 | 3.025 | 3.157 | 2.749 | 2.795 | 2,527,099 | -0.12(-4.28%) |
Apr 03, 2020 | 3.091 | 3.216 | 2.558 | 2.920 | 2,482,500 | +0.05(+1.60%) |
Apr 02, 2020 | 2.894 | 3.163 | 2.690 | 2.874 | 2,520,272 | +0.24(+9.25%) |
Apr 01, 2020 | 2.710 | 2.749 | 2.519 | 2.631 | 2,714,698 | -0.15(-5.44%) |
Mar 31, 2020 | 2.447 | 2.789 | 2.406 | 2.782 | 3,138,118 | +0.45(+19.15%) |
Mar 30, 2020 | 2.644 | 2.729 | 2.177 | 2.335 | 3,549,832 | -0.16(-6.58%) |
Mar 27, 2020 | 3.288 | 3.295 | 2.427 | 2.499 | 3,520,537 | -0.69(-21.65%) |
Mar 26, 2020 | 3.676 | 3.782 | 3.157 | 3.190 | 2,476,634 | -0.34(-9.51%) |
Mar 25, 2020 | 3.407 | 3.762 | 3.124 | 3.525 | 2,657,137 | +0.32(+9.84%) |
Mar 24, 2020 | 3.065 | 3.256 | 2.907 | 3.209 | 2,295,550 | +0.42(+15.09%) |
Mar 23, 2020 | 3.453 | 3.584 | 2.650 | 2.789 | 2,855,920 | -0.52(-15.71%) |
Mar 20, 2020 | 2.979 | 4.324 | 2.828 | 3.308 | 8,599,575 | +0.65(+24.51%) |
Mar 19, 2020 | 2.236 | 2.927 | 2.105 | 2.657 | 4,083,143 | +0.55(+26.25%) |
Mar 18, 2020 | 2.940 | 2.940 | 1.743 | 2.105 | 3,533,042 | -1.00(-32.20%) |
Mar 17, 2020 | 3.946 | 3.946 | 3.091 | 3.104 | 2,712,240 | -0.58(-15.71%) |
Mar 16, 2020 | 4.012 | 4.268 | 3.630 | 3.683 | 2,807,445 | -0.96(-20.68%) |
Mar 13, 2020 | 4.545 | 4.926 | 4.278 | 4.643 | 2,766,375 | +0.66(+16.69%) |
Mar 12, 2020 | 4.604 | 4.735 | 3.828 | 3.979 | 2,632,148 | -1.61(-28.82%) |
Mar 11, 2020 | 5.314 | 6.110 | 5.038 | 5.590 | 2,907,311 | +0.10(+1.80%) |
Mar 10, 2020 | 6.893 | 6.912 | 4.374 | 5.492 | 7,732,457 | -0.36(-6.18%) |
Mar 09, 2020 | 8.405 | 8.405 | 5.853 | 5.853 | 3,654,110 | -5.07(-46.42%) |
Mar 06, 2020 | 11.91 | 12.00 | 10.81 | 10.92 | 2,102,682 | -1.43(-11.56%) |
Mar 05, 2020 | 13.08 | 13.08 | 12.02 | 12.35 | 1,449,192 | -0.93(-6.98%) |
Mar 04, 2020 | 13.48 | 13.91 | 13.07 | 13.28 | 1,236,878 | +0.11(+0.80%) |
Mar 03, 2020 | 13.75 | 14.35 | 13.06 | 13.17 | 948,419 | -0.56(-4.07%) |
Mar 02, 2020 | 13.90 | 14.05 | 13.30 | 13.73 | 998,095 | +0.03(+0.19%) |
Feb 28, 2020 | 13.15 | 13.84 | 12.83 | 13.71 | 1,705,379 | +0.24(+1.76%) |
Feb 27, 2020 | 14.23 | 14.30 | 13.22 | 13.47 | 1,882,616 | -1.03(-7.12%) |
Feb 26, 2020 | 15.87 | 15.98 | 14.47 | 14.50 | 1,400,893 | -1.28(-8.13%) |
Feb 25, 2020 | 16.94 | 16.95 | 15.75 | 15.78 | 1,397,215 | -1.16(-6.87%) |
Feb 24, 2020 | 17.17 | 17.18 | 16.55 | 16.95 | 878,699 | -0.59(-3.34%) |
Feb 21, 2020 | 17.43 | 17.66 | 17.37 | 17.53 | 523,351 | +0.02(+0.11%) |
Feb 20, 2020 | 18.05 | 18.40 | 17.44 | 17.51 | 762,802 | -0.57(-3.13%) |
Feb 19, 2020 | 18.03 | 18.33 | 17.49 | 18.08 | 672,675 | +0.20(+1.10%) |
Feb 18, 2020 | 18.58 | 18.78 | 17.66 | 17.88 | 1,627,644 | -0.80(-4.26%) |
Feb 14, 2020 | 18.15 | 18.72 | 17.76 | 18.68 | 839,613 | +0.57(+3.16%) |
Feb 13, 2020 | 18.13 | 18.29 | 18.03 | 18.11 | 374,182 | -0.07(-0.36%) |
Feb 12, 2020 | 18.27 | 18.50 | 17.78 | 18.17 | 732,764 | +0.09(+0.47%) |
Feb 11, 2020 | 17.43 | 18.15 | 17.43 | 18.09 | 627,997 | +0.69(+3.97%) |
Feb 10, 2020 | 17.80 | 17.91 | 17.13 | 17.40 | 502,125 | -0.42(-2.36%) |
Feb 07, 2020 | 17.94 | 18.07 | 17.61 | 17.82 | 641,189 | -0.21(-1.17%) |
Feb 06, 2020 | 18.55 | 18.71 | 17.93 | 18.03 | 668,268 | -0.48(-2.58%) |
Feb 05, 2020 | 18.65 | 19.03 | 18.47 | 18.50 | 445,474 | +0.08(+0.45%) |
Feb 04, 2020 | 18.02 | 18.65 | 18.02 | 18.42 | 479,611 | +0.46(+2.54%) |
Feb 03, 2020 | 18.58 | 18.69 | 17.96 | 17.96 | 677,098 | -0.67(-3.59%) |
Jan 31, 2020 | 18.95 | 19.33 | 18.56 | 18.63 | 565,596 | -0.48(-2.49%) |
Jan 30, 2020 | 18.95 | 19.29 | 18.53 | 19.11 | 663,484 | +0.04(+0.20%) |
Jan 29, 2020 | 19.04 | 19.19 | 18.95 | 19.07 | 399,887 | +0.07(+0.37%) |
Jan 28, 2020 | 19.23 | 19.45 | 18.90 | 19.00 | 518,798 | -0.08(-0.44%) |
Jan 27, 2020 | 19.27 | 19.33 | 18.99 | 19.08 | 567,445 | -0.36(-1.85%) |
Jan 24, 2020 | 19.83 | 19.94 | 19.36 | 19.44 | 526,740 | -0.48(-2.42%) |
Jan 23, 2020 | 19.79 | 20.12 | 19.36 | 19.93 | 809,201 | +0.13(+0.65%) |
Jan 22, 2020 | 20.44 | 20.49 | 19.66 | 19.80 | 757,108 | -0.60(-2.96%) |
Jan 21, 2020 | 20.81 | 20.94 | 20.40 | 20.40 | 657,926 | -0.37(-1.80%) |
Jan 17, 2020 | 21.13 | 21.13 | 20.77 | 20.78 | 989,600 | -0.20(-0.95%) |
Jan 16, 2020 | 21.12 | 21.21 | 20.87 | 20.97 | 528,209 | -0.12(-0.58%) |
Jan 15, 2020 | 20.59 | 21.15 | 20.49 | 21.10 | 675,617 | +0.48(+2.31%) |
Jan 14, 2020 | 20.56 | 20.71 | 20.44 | 20.62 | 658,705 | +0.23(+1.10%) |
Jan 13, 2020 | 20.25 | 20.48 | 19.98 | 20.40 | 833,716 | +0.06(+0.32%) |
Jan 10, 2020 | 20.37 | 20.37 | 19.91 | 20.33 | 323,753 | -0.04(-0.19%) |
Jan 09, 2020 | 20.52 | 20.52 | 20.28 | 20.37 | 246,155 | -0.10(-0.50%) |
Jan 08, 2020 | 20.54 | 20.67 | 20.40 | 20.47 | 559,041 | -0.12(-0.56%) |
Jan 07, 2020 | 20.59 | 20.75 | 20.47 | 20.59 | 521,396 | -0.10(-0.50%) |
Jan 06, 2020 | 20.31 | 20.78 | 20.25 | 20.69 | 515,793 | +0.46(+2.29%) |
Jan 03, 2020 | 20.23 | 20.37 | 20.06 | 20.23 | 564,819 | +0.14(+0.70%) |
Jan 02, 2020 | 19.86 | 20.14 | 19.86 | 20.09 | 642,629 | +0.26(+1.30%) |
Dec 31, 2019 | 19.95 | 20.37 | 19.80 | 19.83 | 466,901 | -0.15(-0.77%) |
Dec 30, 2019 | 20.27 | 20.36 | 19.93 | 19.98 | 802,226 | -0.42(-2.05%) |
Dec 27, 2019 | 20.69 | 20.70 | 20.28 | 20.40 | 524,875 | -0.28(-1.37%) |
Dec 26, 2019 | 20.58 | 20.81 | 20.40 | 20.68 | 652,385 | +0.15(+0.75%) |
Dec 24, 2019 | 20.38 | 20.53 | 20.24 | 20.53 | 247,905 | +0.23(+1.11%) |
Dec 23, 2019 | 19.64 | 20.32 | 19.60 | 20.31 | 782,563 | +0.75(+3.82%) |
Dec 20, 2019 | 19.57 | 19.73 | 19.07 | 19.56 | 2,213,894 | +0.06(+0.30%) |
Dec 19, 2019 | 19.69 | 19.82 | 19.37 | 19.50 | 568,324 | -0.08(-0.39%) |
Dec 18, 2019 | 19.77 | 19.89 | 19.51 | 19.58 | 701,295 | -0.22(-1.10%) |
Dec 17, 2019 | 19.53 | 19.93 | 19.53 | 19.80 | 983,274 | +0.20(+1.00%) |
Dec 16, 2019 | 19.53 | 19.87 | 19.39 | 19.60 | 670,486 | +0.16(+0.85%) |
Dec 13, 2019 | 19.75 | 19.84 | 19.27 | 19.44 | 1,658,245 | -0.33(-1.69%) |
Dec 12, 2019 | 19.77 | 20.25 | 19.69 | 19.77 | 573,331 | -0.01(-0.07%) |
Dec 11, 2019 | 20.11 | 20.25 | 19.48 | 19.78 | 695,278 | -0.26(-1.32%) |
Dec 10, 2019 | 19.90 | 20.59 | 19.90 | 20.05 | 1,168,808 | +0.15(+0.78%) |
Dec 09, 2019 | 19.56 | 19.95 | 19.44 | 19.89 | 876,746 | +0.25(+1.28%) |
Dec 06, 2019 | 19.89 | 20.02 | 19.47 | 19.64 | 853,291 | -0.21(-1.04%) |
Dec 05, 2019 | 20.13 | 20.23 | 19.83 | 19.85 | 408,291 | -0.18(-0.90%) |
Dec 04, 2019 | 20.40 | 20.49 | 19.79 | 20.03 | 482,906 | -0.26(-1.30%) |
Dec 03, 2019 | 20.41 | 20.54 | 20.15 | 20.29 | 629,943 | -0.20(-0.97%) |
Dec 02, 2019 | 20.53 | 20.74 | 20.47 | 20.49 | 625,812 | +0.08(+0.41%) |
Nov 29, 2019 | 20.64 | 20.79 | 20.41 | 20.41 | 449,804 | -0.09(-0.44%) |
Nov 27, 2019 | 20.43 | 20.72 | 20.23 | 20.50 | 1,091,715 | +0.10(+0.47%) |
Nov 26, 2019 | 20.59 | 20.72 | 20.36 | 20.40 | 400,426 | -0.16(-0.78%) |
Nov 25, 2019 | 20.34 | 20.82 | 20.34 | 20.56 | 460,998 | +0.24(+1.20%) |
Nov 22, 2019 | 20.09 | 20.38 | 19.95 | 20.32 | 537,620 | +0.32(+1.58%) |
Nov 21, 2019 | 19.80 | 20.20 | 19.62 | 20.00 | 664,350 | -0.05(-0.22%) |
Nov 20, 2019 | 20.03 | 20.18 | 19.83 | 20.05 | 435,016 | -0.01(-0.03%) |
Nov 19, 2019 | 20.45 | 20.56 | 20.02 | 20.05 | 287,573 | -0.47(-2.29%) |
Nov 18, 2019 | 21.35 | 21.55 | 20.43 | 20.52 | 433,744 | -0.86(-4.00%) |
Nov 15, 2019 | 21.40 | 21.59 | 21.29 | 21.38 | 519,590 | +0.11(+0.51%) |
Nov 14, 2019 | 20.83 | 21.59 | 20.76 | 21.27 | 926,730 | +0.53(+2.58%) |
Nov 13, 2019 | 20.32 | 20.90 | 20.16 | 20.74 | 646,341 | +0.46(+2.25%) |
Nov 12, 2019 | 20.36 | 20.75 | 20.18 | 20.28 | 443,130 | -0.03(-0.13%) |
Nov 11, 2019 | 20.54 | 20.54 | 20.04 | 20.31 | 829,568 | -0.24(-1.19%) |
Nov 08, 2019 | 20.59 | 20.79 | 20.40 | 20.55 | 580,517 | -0.08(-0.37%) |
Nov 07, 2019 | 20.97 | 21.23 | 20.50 | 20.63 | 606,338 | -0.38(-1.81%) |
Nov 06, 2019 | 22.29 | 22.31 | 20.90 | 21.01 | 576,201 | -1.24(-5.55%) |
Nov 05, 2019 | 23.17 | 23.22 | 21.76 | 22.24 | 1,452,233 | -0.86(-3.72%) |
Nov 04, 2019 | 22.78 | 23.41 | 22.77 | 23.10 | 509,113 | +0.35(+1.56%) |
Nov 01, 2019 | 22.95 | 23.05 | 22.46 | 22.75 | 282,725 | -0.11(-0.47%) |
Oct 31, 2019 | 22.26 | 22.91 | 22.13 | 22.86 | 733,861 | +0.59(+2.67%) |
Oct 30, 2019 | 22.32 | 22.65 | 22.22 | 22.26 | 399,332 | -0.05(-0.23%) |
Oct 29, 2019 | 22.29 | 22.94 | 22.09 | 22.31 | 862,864 | +0.27(+1.20%) |
Oct 28, 2019 | 22.05 | 22.32 | 21.87 | 22.05 | 315,283 | +0.06(+0.29%) |
Oct 25, 2019 | 21.90 | 22.23 | 21.75 | 21.98 | 219,476 | +0.11(+0.49%) |
Oct 24, 2019 | 21.86 | 21.92 | 21.47 | 21.88 | 442,745 | +0.09(+0.44%) |
Oct 23, 2019 | 21.81 | 22.04 | 21.50 | 21.78 | 1,227,752 | +0.28(+1.29%) |
Oct 22, 2019 | 21.53 | 21.71 | 21.44 | 21.50 | 548,394 | +0.01(+0.06%) |
Oct 21, 2019 | 21.53 | 21.69 | 21.44 | 21.49 | 525,542 | +0.01(+0.06%) |
Oct 18, 2019 | 21.52 | 21.69 | 21.43 | 21.48 | 263,909 | -0.10(-0.47%) |
Oct 17, 2019 | 21.63 | 21.80 | 21.55 | 21.58 | 202,193 | -0.03(-0.12%) |
Oct 16, 2019 | 22.05 | 22.22 | 21.53 | 21.60 | 279,678 | -0.44(-1.98%) |
Oct 15, 2019 | 21.81 | 22.30 | 21.77 | 22.04 | 229,000 | +0.27(+1.25%) |
Oct 14, 2019 | 22.00 | 22.00 | 21.58 | 21.77 | 728,143 | -0.27(-1.21%) |
Oct 11, 2019 | 22.34 | 22.38 | 22.01 | 22.03 | 332,851 | -0.11(-0.51%) |
Oct 10, 2019 | 22.19 | 22.34 | 22.11 | 22.15 | 278,086 | +0.00(+0.00%) |
Oct 09, 2019 | 22.47 | 22.63 | 22.13 | 22.15 | 193,864 | -0.16(-0.71%) |
Oct 08, 2019 | 22.60 | 22.60 | 22.22 | 22.31 | 355,995 | -0.30(-1.34%) |
Oct 07, 2019 | 23.20 | 23.20 | 22.58 | 22.61 | 314,949 | -0.49(-2.14%) |
Oct 04, 2019 | 23.00 | 23.25 | 22.91 | 23.10 | 264,541 | +0.13(+0.58%) |
Oct 03, 2019 | 22.60 | 23.10 | 22.54 | 22.97 | 227,157 | +0.21(+0.94%) |
Oct 02, 2019 | 22.84 | 22.96 | 22.45 | 22.75 | 337,166 | -0.21(-0.94%) |
Oct 01, 2019 | 23.16 | 23.53 | 22.96 | 22.97 | 224,831 | -0.12(-0.52%) |
Sep 30, 2019 | 22.91 | 23.20 | 22.89 | 23.09 | 666,385 | +0.08(+0.36%) |
Sep 27, 2019 | 23.15 | 23.50 | 22.99 | 23.01 | 309,132 | -0.34(-1.46%) |
Sep 26, 2019 | 23.29 | 23.49 | 23.01 | 23.35 | 336,758 | -0.09(-0.40%) |
Sep 25, 2019 | 23.72 | 23.87 | 23.17 | 23.44 | 521,597 | -0.38(-1.59%) |
Sep 24, 2019 | 24.35 | 24.52 | 23.72 | 23.82 | 485,489 | -0.65(-2.66%) |
Sep 23, 2019 | 24.88 | 25.01 | 24.35 | 24.47 | 282,395 | -0.46(-1.83%) |
Sep 20, 2019 | 24.72 | 25.17 | 24.58 | 24.93 | 3,307,323 | +0.32(+1.31%) |
Sep 19, 2019 | 24.88 | 25.23 | 24.39 | 24.61 | 721,966 | -0.23(-0.92%) |
Sep 18, 2019 | 24.66 | 25.23 | 24.66 | 24.83 | 879,452 | +0.03(+0.13%) |
Sep 17, 2019 | 25.04 | 25.07 | 24.58 | 24.80 | 682,452 | -0.24(-0.96%) |
Sep 16, 2019 | 24.44 | 25.30 | 24.44 | 25.04 | 895,984 | +1.09(+4.54%) |
Sep 13, 2019 | 23.53 | 24.61 | 23.53 | 23.96 | 1,171,066 | +0.56(+2.41%) |
Sep 12, 2019 | 23.34 | 23.68 | 23.29 | 23.39 | 196,601 | -0.09(-0.38%) |
Sep 11, 2019 | 23.44 | 23.72 | 23.38 | 23.48 | 254,383 | +0.03(+0.11%) |
Sep 10, 2019 | 22.99 | 23.82 | 22.99 | 23.46 | 511,340 | +0.51(+2.20%) |
Sep 09, 2019 | 22.89 | 23.17 | 22.76 | 22.95 | 296,825 | +0.28(+1.23%) |
Sep 06, 2019 | 22.70 | 22.91 | 22.54 | 22.67 | 212,834 | -0.22(-0.97%) |
Sep 05, 2019 | 23.18 | 23.23 | 22.89 | 22.89 | 209,022 | -0.13(-0.58%) |
Sep 04, 2019 | 23.05 | 23.25 | 22.87 | 23.03 | 468,943 | +0.11(+0.50%) |
Sep 03, 2019 | 22.78 | 22.96 | 22.27 | 22.91 | 167,190 | -0.21(-0.90%) |
Aug 30, 2019 | 23.16 | 23.50 | 23.12 | 23.12 | 513,428 | +0.01(+0.05%) |
Aug 29, 2019 | 22.98 | 23.27 | 22.97 | 23.11 | 206,884 | +0.19(+0.83%) |
Aug 28, 2019 | 22.58 | 23.08 | 22.36 | 22.92 | 269,193 | +0.51(+2.29%) |
Aug 27, 2019 | 22.48 | 22.65 | 22.33 | 22.41 | 181,162 | +0.01(+0.06%) |
Aug 26, 2019 | 22.53 | 22.65 | 22.32 | 22.39 | 209,447 | +0.07(+0.31%) |
Aug 23, 2019 | 22.89 | 22.89 | 22.27 | 22.32 | 512,796 | -0.32(-1.40%) |
Aug 22, 2019 | 22.77 | 22.95 | 22.59 | 22.64 | 303,814 | -0.16(-0.72%) |
Aug 21, 2019 | 22.70 | 22.98 | 22.47 | 22.80 | 560,829 | +0.16(+0.73%) |
Aug 20, 2019 | 21.79 | 22.97 | 21.79 | 22.64 | 647,051 | +0.71(+3.23%) |
Aug 19, 2019 | 21.19 | 22.13 | 21.16 | 21.93 | 607,005 | +0.96(+4.58%) |
Aug 16, 2019 | 20.69 | 21.08 | 20.62 | 20.97 | 241,929 | +0.35(+1.72%) |
Aug 15, 2019 | 20.81 | 20.85 | 20.45 | 20.62 | 506,627 | -0.25(-1.18%) |
Aug 14, 2019 | 21.05 | 21.05 | 20.60 | 20.86 | 524,631 | -0.32(-1.52%) |
Aug 13, 2019 | 20.93 | 21.20 | 20.74 | 21.19 | 414,495 | +0.22(+1.06%) |
Aug 12, 2019 | 21.32 | 21.33 | 20.74 | 20.96 | 408,459 | -0.40(-1.89%) |
Aug 09, 2019 | 21.41 | 21.58 | 21.12 | 21.37 | 306,444 | -0.04(-0.21%) |
Aug 08, 2019 | 21.29 | 21.60 | 21.20 | 21.41 | 400,491 | +0.19(+0.89%) |
Aug 07, 2019 | 21.84 | 21.84 | 20.89 | 21.22 | 399,843 | -0.83(-3.78%) |
Aug 06, 2019 | 21.97 | 22.09 | 21.45 | 22.06 | 388,583 | +0.22(+1.01%) |
Aug 05, 2019 | 22.50 | 22.50 | 21.51 | 21.84 | 523,527 | -0.91(-3.99%) |
Aug 02, 2019 | 23.04 | 23.14 | 22.56 | 22.74 | 681,613 | -0.32(-1.40%) |
Aug 01, 2019 | 23.38 | 23.50 | 22.88 | 23.07 | 404,302 | -0.24(-1.01%) |
Jul 31, 2019 | 22.88 | 23.52 | 22.87 | 23.30 | 551,931 | +0.57(+2.49%) |
Jul 30, 2019 | 22.58 | 23.10 | 22.33 | 22.74 | 563,642 | +0.18(+0.80%) |
Jul 29, 2019 | 22.09 | 22.56 | 22.07 | 22.56 | 1,546,288 | +0.47(+2.11%) |
Jul 26, 2019 | 22.39 | 22.61 | 21.66 | 22.09 | 601,660 | -0.25(-1.14%) |
Jul 25, 2019 | 22.93 | 22.97 | 22.10 | 22.35 | 901,585 | -0.58(-2.52%) |
Jul 24, 2019 | 22.76 | 23.02 | 22.61 | 22.93 | 236,294 | +0.14(+0.60%) |
Jul 23, 2019 | 22.94 | 23.11 | 22.71 | 22.79 | 200,869 | -0.14(-0.62%) |
Jul 22, 2019 | 22.94 | 23.03 | 22.78 | 22.93 | 342,373 | +0.02(+0.08%) |
Jul 19, 2019 | 22.68 | 23.02 | 22.56 | 22.91 | 292,303 | +0.23(+1.01%) |
Jul 18, 2019 | 22.69 | 22.73 | 22.51 | 22.68 | 207,925 | -0.14(-0.60%) |
Jul 17, 2019 | 22.89 | 22.97 | 22.74 | 22.82 | 226,303 | -0.08(-0.35%) |
Jul 16, 2019 | 22.81 | 22.97 | 22.63 | 22.90 | 205,582 | +0.07(+0.33%) |
Jul 15, 2019 | 22.90 | 23.02 | 22.73 | 22.83 | 212,793 | -0.06(-0.27%) |
Jul 12, 2019 | 22.91 | 22.99 | 22.79 | 22.89 | 139,958 | +0.02(+0.08%) |
Jul 11, 2019 | 22.70 | 22.88 | 22.58 | 22.87 | 236,719 | +0.17(+0.74%) |
Jul 10, 2019 | 22.60 | 22.81 | 22.39 | 22.70 | 349,155 | +0.18(+0.80%) |
Jul 09, 2019 | 22.26 | 22.58 | 22.13 | 22.52 | 517,435 | +0.18(+0.81%) |
Jul 08, 2019 | 22.58 | 22.69 | 22.32 | 22.34 | 359,887 | -0.30(-1.35%) |
Jul 05, 2019 | 22.73 | 22.75 | 22.60 | 22.65 | 149,288 | -0.05(-0.22%) |
Jul 03, 2019 | 22.65 | 22.78 | 22.50 | 22.70 | 120,010 | +0.16(+0.69%) |
Jul 02, 2019 | 22.67 | 22.79 | 22.50 | 22.54 | 313,979 | -0.15(-0.66%) |
Jul 01, 2019 | 22.46 | 22.97 | 22.27 | 22.69 | 556,858 | +0.45(+2.04%) |
Jun 28, 2019 | 21.94 | 22.30 | 21.76 | 22.24 | 384,805 | +0.40(+1.82%) |
Jun 27, 2019 | 21.96 | 21.97 | 21.73 | 21.84 | 313,070 | -0.12(-0.54%) |
Jun 26, 2019 | 21.88 | 22.15 | 21.81 | 21.96 | 367,929 | +0.24(+1.12%) |
Jun 25, 2019 | 21.87 | 21.95 | 21.66 | 21.71 | 338,568 | -0.22(-0.99%) |
Jun 24, 2019 | 21.59 | 21.94 | 21.41 | 21.93 | 403,578 | +0.40(+1.85%) |
Jun 21, 2019 | 21.38 | 21.74 | 21.29 | 21.53 | 1,117,092 | +0.10(+0.46%) |
Jun 20, 2019 | 21.67 | 21.67 | 21.34 | 21.43 | 214,176 | +0.03(+0.14%) |
Jun 19, 2019 | 21.36 | 21.58 | 21.00 | 21.40 | 512,075 | +0.06(+0.26%) |
Jun 18, 2019 | 21.76 | 21.76 | 21.30 | 21.35 | 488,552 | -0.32(-1.49%) |
Jun 17, 2019 | 21.94 | 21.97 | 21.59 | 21.67 | 384,184 | -0.39(-1.75%) |
Jun 14, 2019 | 22.00 | 22.10 | 21.71 | 22.05 | 274,607 | +0.07(+0.31%) |
Jun 13, 2019 | 22.00 | 22.25 | 21.85 | 21.99 | 251,067 | +0.27(+1.23%) |
Jun 12, 2019 | 21.97 | 21.97 | 21.61 | 21.72 | 278,896 | -0.40(-1.83%) |
Jun 11, 2019 | 22.01 | 22.44 | 21.97 | 22.12 | 275,431 | +0.13(+0.59%) |
Jun 10, 2019 | 21.95 | 22.14 | 21.87 | 21.99 | 220,040 | +0.06(+0.26%) |
Jun 07, 2019 | 22.34 | 22.34 | 21.91 | 21.94 | 920,346 | -0.23(-1.04%) |
Jun 06, 2019 | 22.32 | 22.39 | 22.03 | 22.17 | 292,176 | -0.16(-0.70%) |
Jun 05, 2019 | 22.78 | 22.81 | 22.24 | 22.32 | 194,270 | -0.56(-2.45%) |
Jun 04, 2019 | 22.63 | 22.88 | 22.53 | 22.88 | 795,133 | +0.44(+1.94%) |