Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.32 | 21.61 | 21.26 | 21.59 | 2,618 | +0.24(+1.12%) |
May 28, 2020 | 21.46 | 21.62 | 21.35 | 21.35 | 2,570 | -0.27(-1.24%) |
May 27, 2020 | 21.87 | 21.87 | 21.29 | 21.62 | 2,107 | -0.05(-0.23%) |
May 26, 2020 | 21.43 | 21.75 | 21.27 | 21.67 | 3,651 | +0.89(+4.30%) |
May 22, 2020 | 21.25 | 21.25 | 20.62 | 20.78 | 1,309 | +0.01(+0.03%) |
May 21, 2020 | 21.12 | 21.16 | 20.77 | 20.77 | 1,706 | -0.39(-1.86%) |
May 20, 2020 | 21.24 | 21.36 | 20.85 | 21.16 | 24,192 | +0.31(+1.50%) |
May 19, 2020 | 20.81 | 20.98 | 20.81 | 20.85 | 1,622 | +0.09(+0.43%) |
May 18, 2020 | 20.20 | 20.84 | 20.20 | 20.76 | 3,718 | +0.79(+3.95%) |
May 15, 2020 | 19.93 | 20.11 | 19.71 | 19.97 | 2,073 | +0.20(+1.02%) |
May 14, 2020 | 19.16 | 19.77 | 19.16 | 19.77 | 2,118 | +0.26(+1.36%) |
May 13, 2020 | 20.36 | 20.36 | 19.51 | 19.51 | 5,077 | -0.95(-4.63%) |
May 12, 2020 | 20.44 | 20.45 | 20.44 | 20.45 | 1,387 | -0.23(-1.12%) |
May 11, 2020 | 20.45 | 20.85 | 20.45 | 20.69 | 10,873 | -0.01(-0.04%) |
May 08, 2020 | 20.58 | 20.70 | 20.56 | 20.70 | 1,200 | +0.52(+2.57%) |
May 07, 2020 | 20.30 | 20.50 | 19.72 | 20.18 | 3,757 | +0.20(+1.02%) |
May 06, 2020 | 19.93 | 20.22 | 19.86 | 19.97 | 1,759 | +0.21(+1.07%) |
May 05, 2020 | 19.80 | 20.32 | 19.51 | 19.76 | 10,549 | +0.33(+1.70%) |
May 04, 2020 | 18.99 | 19.43 | 18.99 | 19.43 | 2,501 | +0.18(+0.95%) |
May 01, 2020 | 19.54 | 19.71 | 19.03 | 19.25 | 5,346 | -0.82(-4.11%) |
Apr 30, 2020 | 20.70 | 20.70 | 19.75 | 20.07 | 10,113 | -0.46(-2.23%) |
Apr 29, 2020 | 20.12 | 20.53 | 20.12 | 20.53 | 7,534 | +0.92(+4.68%) |
Apr 28, 2020 | 19.96 | 20.17 | 19.61 | 19.61 | 24,191 | +0.19(+0.98%) |
Apr 27, 2020 | 19.35 | 19.42 | 19.28 | 19.42 | 2,933 | +0.05(+0.28%) |
Apr 24, 2020 | 18.83 | 19.37 | 18.76 | 19.37 | 20,293 | +0.04(+0.21%) |
Apr 23, 2020 | 19.61 | 19.61 | 19.06 | 19.33 | 17,006 | +0.17(+0.87%) |
Apr 22, 2020 | 19.05 | 19.54 | 18.70 | 19.16 | 1,922 | +0.52(+2.79%) |
Apr 21, 2020 | 18.53 | 19.34 | 18.33 | 18.64 | 8,498 | -0.53(-2.77%) |
Apr 20, 2020 | 19.34 | 19.86 | 19.17 | 19.17 | 2,455 | -0.07(-0.38%) |
Apr 17, 2020 | 19.44 | 19.71 | 19.05 | 19.25 | 2,291 | +0.43(+2.30%) |
Apr 16, 2020 | 18.39 | 19.33 | 18.39 | 18.81 | 57,561 | +0.25(+1.36%) |
Apr 15, 2020 | 18.75 | 19.05 | 18.34 | 18.56 | 3,005 | -0.69(-3.57%) |
Apr 14, 2020 | 18.92 | 19.86 | 18.92 | 19.25 | 25,609 | +0.71(+3.81%) |
Apr 13, 2020 | 18.37 | 18.73 | 18.37 | 18.54 | 3,841 | -0.13(-0.68%) |
Apr 09, 2020 | 18.39 | 19.13 | 18.39 | 18.67 | 3,491 | +0.34(+1.84%) |
Apr 08, 2020 | 17.92 | 18.33 | 17.91 | 18.33 | 56,658 | +0.44(+2.46%) |
Apr 07, 2020 | 18.41 | 18.41 | 17.89 | 17.89 | 4,182 | +0.23(+1.30%) |
Apr 06, 2020 | 16.90 | 18.39 | 16.90 | 17.66 | 2,778 | +1.39(+8.55%) |
Apr 03, 2020 | 16.70 | 16.71 | 16.00 | 16.27 | 1,418 | -0.26(-1.58%) |
Apr 02, 2020 | 16.53 | 17.04 | 15.59 | 16.53 | 3,976 | +0.30(+1.84%) |
Apr 01, 2020 | 16.50 | 16.50 | 15.79 | 16.23 | 921 | -1.06(-6.14%) |
Mar 31, 2020 | 16.90 | 17.29 | 16.90 | 17.29 | 1,397 | +0.13(+0.77%) |
Mar 30, 2020 | 16.93 | 17.41 | 16.93 | 17.16 | 10,148 | -0.07(-0.40%) |
Mar 27, 2020 | 17.41 | 18.14 | 16.55 | 17.23 | 9,055 | -0.77(-4.28%) |
Mar 26, 2020 | 18.06 | 18.13 | 17.42 | 18.00 | 7,130 | +0.46(+2.62%) |
Mar 25, 2020 | 18.03 | 18.03 | 17.00 | 17.54 | 6,069 | +0.60(+3.52%) |
Mar 24, 2020 | 16.25 | 17.11 | 16.25 | 16.95 | 11,656 | +1.56(+10.14%) |
Mar 23, 2020 | 15.24 | 15.39 | 14.59 | 15.39 | 5,554 | -0.00(-0.00%) |
Mar 20, 2020 | 15.65 | 16.31 | 15.39 | 15.39 | 1,418 | -0.10(-0.65%) |
Mar 19, 2020 | 14.62 | 15.49 | 14.11 | 15.49 | 2,832 | +0.77(+5.22%) |
Mar 18, 2020 | 15.56 | 16.18 | 14.49 | 14.72 | 5,248 | -1.21(-7.60%) |
Mar 17, 2020 | 15.87 | 16.28 | 15.30 | 15.93 | 34,197 | -0.02(-0.15%) |
Mar 16, 2020 | 16.49 | 17.30 | 14.84 | 15.95 | 10,174 | -2.37(-12.92%) |
Mar 13, 2020 | 16.86 | 18.46 | 16.86 | 18.32 | 6,982 | +0.99(+5.71%) |
Mar 12, 2020 | 17.61 | 17.61 | 16.86 | 17.33 | 10,572 | -2.06(-10.61%) |
Mar 11, 2020 | 19.60 | 19.69 | 19.25 | 19.39 | 1,923 | -0.72(-3.56%) |
Mar 10, 2020 | 20.19 | 20.19 | 19.39 | 20.10 | 9,421 | +0.86(+4.45%) |
Mar 09, 2020 | 19.82 | 20.27 | 19.25 | 19.25 | 10,561 | -1.70(-8.12%) |
Mar 06, 2020 | 20.73 | 21.17 | 20.62 | 20.95 | 9,055 | -0.40(-1.87%) |
Mar 05, 2020 | 21.35 | 21.78 | 21.21 | 21.35 | 12,105 | -0.80(-3.60%) |
Mar 04, 2020 | 22.00 | 22.14 | 21.55 | 22.14 | 13,893 | +0.68(+3.17%) |
Mar 03, 2020 | 21.91 | 22.20 | 21.40 | 21.46 | 16,070 | -0.32(-1.48%) |
Mar 02, 2020 | 21.28 | 21.91 | 21.20 | 21.79 | 83,097 | +0.80(+3.80%) |
Feb 28, 2020 | 20.50 | 21.16 | 19.90 | 20.99 | 17,347 | -0.29(-1.38%) |
Feb 27, 2020 | 22.32 | 22.32 | 21.28 | 21.28 | 22,606 | -0.98(-4.41%) |
Feb 26, 2020 | 22.28 | 22.81 | 22.25 | 22.26 | 9,504 | -0.08(-0.36%) |
Feb 25, 2020 | 23.05 | 23.72 | 22.32 | 22.34 | 14,088 | -0.25(-1.10%) |
Feb 24, 2020 | 22.75 | 22.97 | 21.45 | 22.59 | 23,497 | -1.25(-5.25%) |
Feb 21, 2020 | 24.20 | 24.26 | 23.74 | 23.84 | 15,711 | -0.25(-1.04%) |
Feb 20, 2020 | 24.33 | 24.48 | 23.91 | 24.10 | 18,652 | -0.13(-0.53%) |
Feb 19, 2020 | 23.83 | 24.36 | 23.83 | 24.22 | 29,127 | +0.49(+2.05%) |
Feb 18, 2020 | 23.48 | 23.85 | 23.42 | 23.74 | 17,756 | +0.26(+1.09%) |
Feb 14, 2020 | 23.73 | 23.73 | 23.48 | 23.48 | 5,237 | -0.10(-0.43%) |
Feb 13, 2020 | 23.50 | 23.60 | 23.34 | 23.58 | 5,438 | +0.04(+0.15%) |
Feb 12, 2020 | 23.52 | 23.59 | 23.40 | 23.55 | 9,579 | +0.49(+2.11%) |
Feb 11, 2020 | 22.91 | 23.25 | 22.81 | 23.06 | 10,211 | +0.25(+1.08%) |
Feb 10, 2020 | 22.52 | 22.86 | 22.51 | 22.81 | 4,543 | +0.20(+0.89%) |
Feb 07, 2020 | 22.72 | 22.84 | 22.35 | 22.61 | 4,800 | -0.25(-1.08%) |
Feb 06, 2020 | 22.97 | 22.98 | 22.69 | 22.86 | 6,442 | -0.04(-0.16%) |
Feb 05, 2020 | 23.23 | 23.24 | 22.71 | 22.89 | 20,395 | +0.21(+0.93%) |
Feb 04, 2020 | 22.48 | 22.88 | 22.48 | 22.68 | 11,964 | +0.61(+2.78%) |
Feb 03, 2020 | 21.68 | 22.07 | 21.68 | 22.07 | 4,665 | +0.59(+2.73%) |
Jan 31, 2020 | 21.86 | 22.06 | 21.39 | 21.48 | 11,128 | -0.59(-2.68%) |
Jan 30, 2020 | 22.01 | 22.13 | 21.84 | 22.08 | 5,014 | +0.02(+0.11%) |
Jan 29, 2020 | 22.31 | 22.31 | 22.01 | 22.05 | 6,489 | -0.08(-0.37%) |
Jan 28, 2020 | 22.05 | 22.24 | 21.84 | 22.13 | 4,184 | +0.05(+0.25%) |
Jan 27, 2020 | 22.58 | 22.58 | 21.55 | 22.08 | 20,117 | -0.70(-3.08%) |
Jan 24, 2020 | 22.91 | 22.91 | 22.75 | 22.78 | 6,873 | -0.10(-0.44%) |
Jan 23, 2020 | 22.95 | 23.36 | 22.73 | 22.88 | 54,184 | -0.08(-0.33%) |
Jan 22, 2020 | 23.09 | 23.25 | 22.94 | 22.96 | 4,607 | -0.05(-0.21%) |
Jan 21, 2020 | 23.00 | 23.15 | 23.00 | 23.00 | 25,638 | -0.01(-0.04%) |
Jan 17, 2020 | 23.09 | 23.14 | 23.01 | 23.01 | 8,728 | +0.15(+0.64%) |
Jan 16, 2020 | 22.84 | 23.03 | 22.82 | 22.87 | 2,813 | +0.12(+0.52%) |
Jan 15, 2020 | 22.95 | 23.00 | 22.75 | 22.75 | 6,738 | -0.16(-0.72%) |
Jan 14, 2020 | 22.89 | 22.95 | 22.77 | 22.91 | 12,571 | +0.04(+0.19%) |
Jan 13, 2020 | 22.76 | 22.92 | 22.73 | 22.87 | 21,470 | +0.44(+1.97%) |
Jan 10, 2020 | 22.61 | 22.61 | 22.40 | 22.43 | 3,491 | -0.03(-0.12%) |
Jan 09, 2020 | 22.43 | 22.58 | 22.42 | 22.46 | 17,824 | +0.14(+0.63%) |
Jan 08, 2020 | 22.24 | 22.46 | 22.03 | 22.32 | 12,553 | +0.21(+0.94%) |
Jan 07, 2020 | 22.01 | 22.17 | 22.01 | 22.11 | 9,577 | +0.24(+1.09%) |
Jan 06, 2020 | 21.88 | 22.15 | 21.78 | 21.87 | 4,977 | +0.01(+0.04%) |
Jan 03, 2020 | 21.91 | 21.98 | 21.72 | 21.86 | 22,475 | -0.25(-1.12%) |
Jan 02, 2020 | 22.01 | 22.11 | 21.85 | 22.11 | 4,224 | +0.51(+2.38%) |
Dec 31, 2019 | 21.34 | 21.62 | 21.34 | 21.59 | 1,200 | +0.07(+0.34%) |
Dec 30, 2019 | 21.76 | 21.76 | 21.45 | 21.52 | 8,592 | -0.15(-0.68%) |
Dec 27, 2019 | 21.91 | 21.91 | 21.53 | 21.67 | 16,584 | +0.14(+0.65%) |
Dec 26, 2019 | 21.51 | 21.53 | 21.49 | 21.53 | 1,785 | +0.07(+0.35%) |
Dec 24, 2019 | 21.41 | 21.45 | 21.41 | 21.45 | 1,222 | +0.08(+0.37%) |
Dec 23, 2019 | 21.43 | 21.43 | 21.36 | 21.37 | 2,308 | -0.06(-0.28%) |
Dec 20, 2019 | 21.51 | 21.51 | 21.43 | 21.43 | 555 | +0.00(+0.02%) |
Dec 19, 2019 | 21.35 | 21.46 | 21.35 | 21.43 | 10,351 | +0.12(+0.58%) |
Dec 18, 2019 | 21.30 | 21.30 | 21.22 | 21.30 | 884 | +0.00(+0.02%) |
Dec 17, 2019 | 21.16 | 21.33 | 21.16 | 21.30 | 3,530 | +0.14(+0.65%) |
Dec 16, 2019 | 21.20 | 21.27 | 21.10 | 21.16 | 9,729 | +0.29(+1.39%) |
Dec 13, 2019 | 20.92 | 20.95 | 20.84 | 20.87 | 1,000 | +0.04(+0.19%) |
Dec 12, 2019 | 20.89 | 20.89 | 20.75 | 20.83 | 177,765 | +0.33(+1.60%) |
Dec 11, 2019 | 20.31 | 20.50 | 20.31 | 20.50 | 62,433 | +0.19(+0.96%) |
Dec 10, 2019 | 20.29 | 20.31 | 20.23 | 20.31 | 30,492 | +0.00(+0.00%) |
Dec 09, 2019 | 20.38 | 20.46 | 20.31 | 20.31 | 4,551 | -0.11(-0.53%) |
Dec 06, 2019 | 20.50 | 20.50 | 20.42 | 20.42 | 2,000 | +0.28(+1.38%) |
Dec 05, 2019 | 19.93 | 20.18 | 19.93 | 20.14 | 1,735 | +0.03(+0.17%) |
Dec 04, 2019 | 20.16 | 20.16 | 20.10 | 20.10 | 757 | +0.23(+1.14%) |
Dec 03, 2019 | 19.80 | 19.88 | 19.80 | 19.88 | 1,974 | -0.10(-0.50%) |
Dec 02, 2019 | 19.99 | 20.09 | 19.98 | 19.98 | 2,628 | -0.28(-1.38%) |
Nov 29, 2019 | 20.26 | 20.26 | 20.26 | 20.26 | 777 | -0.10(-0.50%) |
Nov 27, 2019 | 20.36 | 20.36 | 20.36 | 20.36 | 111 | +0.09(+0.42%) |
Nov 26, 2019 | 20.16 | 20.30 | 20.16 | 20.27 | 2,142 | +0.08(+0.41%) |
Nov 25, 2019 | 20.10 | 20.19 | 20.07 | 20.19 | 1,918 | +0.08(+0.42%) |
Nov 22, 2019 | 19.94 | 20.11 | 19.94 | 20.11 | 1,889 | +0.19(+0.96%) |
Nov 21, 2019 | 19.80 | 19.92 | 19.80 | 19.91 | 1,341 | -0.13(-0.67%) |
Nov 20, 2019 | 20.25 | 20.25 | 20.00 | 20.05 | 2,193 | -0.17(-0.84%) |
Nov 19, 2019 | 20.26 | 20.27 | 20.18 | 20.22 | 2,138 | +0.08(+0.38%) |
Nov 18, 2019 | 20.26 | 20.26 | 20.07 | 20.14 | 792 | -0.04(-0.18%) |
Nov 15, 2019 | 20.11 | 20.18 | 20.03 | 20.18 | 3,000 | +0.06(+0.32%) |
Nov 14, 2019 | 20.24 | 20.24 | 19.99 | 20.11 | 2,202 | +0.02(+0.12%) |
Nov 13, 2019 | 20.22 | 20.22 | 20.09 | 20.09 | 875 | -0.23(-1.14%) |
Nov 12, 2019 | 20.46 | 20.51 | 20.32 | 20.32 | 2,768 | +0.02(+0.09%) |
Nov 11, 2019 | 20.34 | 20.34 | 20.30 | 20.30 | 571 | -0.04(-0.18%) |
Nov 08, 2019 | 20.53 | 20.53 | 20.34 | 20.34 | 555 | -0.20(-0.98%) |
Nov 07, 2019 | 20.40 | 20.54 | 20.40 | 20.54 | 862 | +0.37(+1.84%) |
Nov 06, 2019 | 20.18 | 20.18 | 19.95 | 20.17 | 707 | -0.21(-1.05%) |
Nov 05, 2019 | 20.25 | 20.49 | 20.25 | 20.38 | 2,113 | +0.27(+1.33%) |
Nov 04, 2019 | 20.25 | 20.25 | 19.93 | 20.11 | 6,474 | +0.29(+1.47%) |
Nov 01, 2019 | 19.68 | 19.86 | 19.68 | 19.82 | 3,111 | +0.44(+2.27%) |
Oct 31, 2019 | 19.25 | 19.38 | 19.25 | 19.38 | 483 | -0.19(-0.99%) |
Oct 30, 2019 | 19.51 | 19.60 | 19.51 | 19.58 | 757 | -0.05(-0.24%) |
Oct 29, 2019 | 19.63 | 19.63 | 19.63 | 19.63 | 190 | +0.01(+0.05%) |
Oct 28, 2019 | 19.62 | 19.62 | 19.62 | 19.62 | 795 | +0.11(+0.55%) |
Oct 25, 2019 | 19.28 | 19.51 | 19.25 | 19.51 | 3,778 | +0.20(+1.06%) |
Oct 24, 2019 | 19.39 | 19.39 | 19.19 | 19.31 | 3,100 | +0.24(+1.28%) |
Oct 23, 2019 | 19.03 | 19.06 | 19.00 | 19.06 | 502 | -0.02(-0.13%) |
Oct 22, 2019 | 19.02 | 19.11 | 19.02 | 19.09 | 3,034 | -0.03(-0.17%) |
Oct 21, 2019 | 19.24 | 19.24 | 19.11 | 19.12 | 638 | +0.08(+0.41%) |
Oct 18, 2019 | 19.19 | 19.19 | 19.04 | 19.04 | 444 | -0.15(-0.78%) |
Oct 17, 2019 | 19.16 | 19.24 | 19.16 | 19.19 | 889 | +0.14(+0.76%) |
Oct 16, 2019 | 19.10 | 19.10 | 19.05 | 19.05 | 502 | +0.08(+0.40%) |
Oct 15, 2019 | 18.72 | 19.00 | 18.72 | 18.97 | 4,646 | +0.13(+0.67%) |
Oct 14, 2019 | 18.94 | 18.94 | 18.84 | 18.84 | 997 | +0.04(+0.21%) |
Oct 11, 2019 | 18.41 | 18.87 | 18.41 | 18.80 | 2,333 | +0.42(+2.29%) |
Oct 10, 2019 | 18.41 | 18.41 | 18.38 | 18.38 | 779 | +0.22(+1.18%) |
Oct 09, 2019 | 18.11 | 18.23 | 18.11 | 18.17 | 507 | +0.28(+1.56%) |
Oct 08, 2019 | 18.04 | 18.04 | 17.89 | 17.89 | 2,754 | -0.31(-1.68%) |
Oct 07, 2019 | 18.13 | 18.34 | 18.13 | 18.20 | 2,708 | -0.09(-0.48%) |
Oct 04, 2019 | 18.13 | 18.28 | 18.13 | 18.28 | 58,786 | +0.20(+1.08%) |
Oct 03, 2019 | 17.82 | 18.09 | 17.82 | 18.09 | 4,676 | +0.11(+0.60%) |
Oct 02, 2019 | 18.04 | 18.06 | 17.98 | 17.98 | 4,409 | -0.36(-1.95%) |
Oct 01, 2019 | 18.58 | 18.58 | 18.29 | 18.34 | 1,440 | -0.17(-0.93%) |
Sep 30, 2019 | 18.55 | 18.55 | 18.43 | 18.51 | 7,861 | +0.06(+0.33%) |
Sep 27, 2019 | 18.75 | 18.75 | 18.39 | 18.45 | 2,222 | -0.09(-0.47%) |
Sep 26, 2019 | 18.52 | 18.56 | 18.46 | 18.54 | 6,879 | -0.11(-0.59%) |
Sep 25, 2019 | 18.53 | 18.67 | 18.39 | 18.65 | 10,661 | +0.00(+0.02%) |
Sep 24, 2019 | 18.97 | 18.97 | 18.43 | 18.64 | 3,909 | -0.20(-1.04%) |
Sep 23, 2019 | 18.90 | 18.94 | 18.84 | 18.84 | 16,059 | -0.20(-1.06%) |
Sep 20, 2019 | 19.32 | 19.32 | 18.98 | 19.04 | 8,667 | -0.13(-0.70%) |
Sep 19, 2019 | 19.24 | 19.29 | 19.18 | 19.18 | 2,252 | +0.02(+0.13%) |
Sep 18, 2019 | 19.15 | 19.15 | 19.09 | 19.15 | 1,600 | -0.01(-0.05%) |
Sep 17, 2019 | 19.12 | 19.17 | 19.12 | 19.16 | 3,014 | -0.14(-0.74%) |
Sep 16, 2019 | 19.12 | 19.48 | 18.72 | 19.30 | 7,435 | -0.14(-0.71%) |
Sep 13, 2019 | 19.45 | 19.53 | 19.43 | 19.44 | 6,667 | +0.13(+0.67%) |
Sep 12, 2019 | 19.23 | 19.32 | 19.17 | 19.31 | 14,742 | +0.24(+1.27%) |
Sep 11, 2019 | 18.89 | 19.11 | 18.89 | 19.07 | 115,726 | +0.09(+0.47%) |
Sep 10, 2019 | 18.95 | 18.98 | 18.92 | 18.98 | 11,730 | +0.26(+1.39%) |
Sep 09, 2019 | 18.68 | 18.83 | 18.68 | 18.72 | 67,430 | +0.23(+1.24%) |
Sep 06, 2019 | 18.55 | 18.57 | 18.47 | 18.49 | 23,336 | -0.03(-0.16%) |
Sep 05, 2019 | 18.21 | 18.60 | 18.20 | 18.52 | 5,070 | +0.52(+2.88%) |
Sep 04, 2019 | 17.72 | 18.07 | 17.72 | 18.00 | 4,165 | +0.33(+1.86%) |
Sep 03, 2019 | 17.68 | 17.68 | 17.67 | 17.67 | 651 | -0.17(-0.93%) |
Aug 30, 2019 | 17.85 | 17.85 | 17.83 | 17.83 | 111 | +0.05(+0.29%) |
Aug 29, 2019 | 17.78 | 17.78 | 17.78 | 17.78 | 244 | +0.29(+1.63%) |
Aug 28, 2019 | 17.46 | 17.53 | 17.41 | 17.50 | 1,104 | +0.04(+0.23%) |
Aug 27, 2019 | 17.41 | 17.64 | 17.41 | 17.46 | 1,161 | +0.09(+0.54%) |
Aug 26, 2019 | 17.36 | 17.38 | 17.27 | 17.36 | 4,668 | +0.18(+1.03%) |
Aug 23, 2019 | 17.38 | 17.38 | 17.19 | 17.19 | 3,111 | -0.61(-3.44%) |
Aug 22, 2019 | 17.74 | 17.99 | 17.74 | 17.80 | 3,953 | -0.14(-0.75%) |
Aug 21, 2019 | 18.05 | 18.05 | 17.93 | 17.93 | 813 | +0.18(+1.01%) |
Aug 20, 2019 | 17.75 | 17.75 | 17.75 | 17.75 | 211 | -0.15(-0.85%) |
Aug 19, 2019 | 17.91 | 17.91 | 17.91 | 17.91 | 522 | +0.39(+2.21%) |
Aug 16, 2019 | 17.50 | 17.52 | 17.50 | 17.52 | 2,555 | +0.38(+2.21%) |
Aug 15, 2019 | 17.36 | 17.36 | 17.14 | 17.14 | 1,569 | -0.08(-0.47%) |
Aug 14, 2019 | 17.38 | 17.38 | 17.21 | 17.22 | 1,769 | -0.63(-3.53%) |
Aug 13, 2019 | 17.94 | 18.04 | 17.85 | 17.85 | 1,441 | +0.27(+1.51%) |
Aug 12, 2019 | 17.62 | 17.78 | 17.59 | 17.59 | 3,763 | -0.18(-0.99%) |
Aug 09, 2019 | 18.03 | 18.03 | 17.76 | 17.76 | 1,666 | -0.36(-1.99%) |
Aug 08, 2019 | 18.02 | 18.21 | 18.02 | 18.12 | 1,334 | +0.40(+2.23%) |
Aug 07, 2019 | 17.52 | 17.73 | 17.52 | 17.73 | 956 | -0.01(-0.08%) |
Aug 06, 2019 | 17.70 | 17.76 | 17.57 | 17.74 | 902 | +0.15(+0.84%) |
Aug 05, 2019 | 17.65 | 17.86 | 17.55 | 17.59 | 3,739 | -0.55(-3.02%) |
Aug 02, 2019 | 18.00 | 18.29 | 18.00 | 18.14 | 2,111 | -0.31(-1.71%) |
Aug 01, 2019 | 18.79 | 18.96 | 18.46 | 18.46 | 4,644 | -0.40(-2.10%) |
Jul 31, 2019 | 19.00 | 19.00 | 18.85 | 18.85 | 1,526 | -0.21(-1.13%) |
Jul 30, 2019 | 19.15 | 19.15 | 18.97 | 19.07 | 18,156 | -0.11(-0.56%) |
Jul 29, 2019 | 18.96 | 19.17 | 18.96 | 19.17 | 111,846 | +0.07(+0.38%) |
Jul 26, 2019 | 19.21 | 19.21 | 19.10 | 19.10 | 4,667 | +0.05(+0.25%) |
Jul 25, 2019 | 19.44 | 19.44 | 19.00 | 19.05 | 35,457 | -0.43(-2.20%) |
Jul 24, 2019 | 19.23 | 19.48 | 19.23 | 19.48 | 13,290 | +0.38(+1.98%) |
Jul 23, 2019 | 19.05 | 19.12 | 19.00 | 19.10 | 19,277 | +0.37(+1.99%) |
Jul 22, 2019 | 18.67 | 18.73 | 18.65 | 18.73 | 12,395 | +0.12(+0.66%) |
Jul 19, 2019 | 18.58 | 18.69 | 18.57 | 18.61 | 18,558 | +0.16(+0.88%) |
Jul 18, 2019 | 18.58 | 18.58 | 18.34 | 18.45 | 25,187 | -0.13(-0.68%) |
Jul 17, 2019 | 18.62 | 18.62 | 18.53 | 18.57 | 35,563 | -0.07(-0.40%) |
Jul 16, 2019 | 18.64 | 18.67 | 18.56 | 18.65 | 18,097 | +0.08(+0.43%) |
Jul 15, 2019 | 18.45 | 18.61 | 18.45 | 18.57 | 2,132 | +0.36(+2.00%) |
Jul 12, 2019 | 18.10 | 18.22 | 18.10 | 18.20 | 24,003 | -0.02(-0.13%) |
Jul 11, 2019 | 18.21 | 18.25 | 18.18 | 18.23 | 57,963 | -0.14(-0.78%) |
Jul 10, 2019 | 18.44 | 18.44 | 18.29 | 18.37 | 15,785 | +0.27(+1.47%) |
Jul 09, 2019 | 18.09 | 18.13 | 18.08 | 18.11 | 14,642 | -0.06(-0.34%) |
Jul 08, 2019 | 18.30 | 18.30 | 18.11 | 18.17 | 19,058 | -0.14(-0.74%) |
Jul 05, 2019 | 18.56 | 18.56 | 18.28 | 18.30 | 10,890 | -0.29(-1.55%) |
Jul 03, 2019 | 18.72 | 18.72 | 18.48 | 18.59 | 1,111 | +0.08(+0.43%) |
Jul 02, 2019 | 18.51 | 18.51 | 18.51 | 18.51 | 81 | -0.01(-0.04%) |
Jul 01, 2019 | 18.61 | 18.61 | 18.52 | 18.52 | 650 | +0.22(+1.21%) |
Jun 28, 2019 | 18.32 | 18.32 | 18.20 | 18.30 | 1,778 | +0.28(+1.55%) |
Jun 27, 2019 | 18.37 | 18.37 | 18.02 | 18.02 | 17,243 | +0.08(+0.46%) |
Jun 26, 2019 | 17.67 | 17.97 | 17.67 | 17.94 | 3,036 | +0.18(+0.99%) |
Jun 25, 2019 | 18.00 | 18.00 | 17.59 | 17.76 | 3,975 | -0.02(-0.12%) |
Jun 24, 2019 | 18.07 | 18.07 | 17.70 | 17.78 | 17,564 | +0.01(+0.05%) |
Jun 21, 2019 | 17.87 | 17.87 | 17.70 | 17.77 | 9,445 | -0.09(-0.50%) |
Jun 20, 2019 | 17.90 | 18.02 | 17.82 | 17.86 | 15,066 | +0.26(+1.49%) |
Jun 19, 2019 | 17.78 | 17.78 | 17.56 | 17.60 | 12,633 | +0.11(+0.61%) |
Jun 18, 2019 | 17.10 | 17.60 | 17.10 | 17.49 | 16,984 | +0.27(+1.58%) |
Jun 17, 2019 | 17.36 | 17.36 | 17.22 | 17.22 | 614 | -0.04(-0.20%) |
Jun 14, 2019 | 17.40 | 17.40 | 17.26 | 17.26 | 666 | -0.25(-1.44%) |
Jun 13, 2019 | 17.55 | 17.55 | 17.51 | 17.51 | 2,064 | +0.06(+0.32%) |
Jun 12, 2019 | 17.45 | 17.45 | 17.45 | 17.45 | 174 | -0.18(-1.02%) |
Jun 11, 2019 | 17.82 | 17.82 | 17.63 | 17.63 | 1,510 | +0.20(+1.15%) |
Jun 10, 2019 | 17.53 | 17.53 | 17.32 | 17.43 | 2,967 | +0.24(+1.37%) |
Jun 07, 2019 | 16.96 | 17.23 | 16.96 | 17.20 | 1,778 | +0.21(+1.22%) |
Jun 06, 2019 | 16.94 | 16.99 | 16.94 | 16.99 | 952 | +0.03(+0.16%) |
Jun 05, 2019 | 17.30 | 17.30 | 16.91 | 16.96 | 1,624 | -0.18(-1.06%) |
Jun 04, 2019 | 16.53 | 17.14 | 16.53 | 17.14 | 2,265 | +0.56(+3.37%) |