Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.33 | 12.47 | 12.02 | 12.44 | 494,000 | +0.01(+0.08%) |
May 28, 2020 | 12.50 | 12.63 | 12.34 | 12.43 | 362,892 | -0.18(-1.43%) |
May 27, 2020 | 12.60 | 12.70 | 12.30 | 12.61 | 362,961 | +0.10(+0.80%) |
May 26, 2020 | 12.46 | 12.64 | 12.43 | 12.51 | 516,036 | +0.29(+2.37%) |
May 22, 2020 | 11.96 | 12.24 | 11.85 | 12.22 | 639,400 | +0.02(+0.16%) |
May 21, 2020 | 12.32 | 12.32 | 11.94 | 12.20 | 703,481 | +0.00(+0.00%) |
May 20, 2020 | 12.08 | 12.54 | 11.96 | 12.20 | 698,764 | +0.26(+2.18%) |
May 19, 2020 | 11.74 | 12.10 | 11.65 | 11.94 | 777,850 | +0.20(+1.70%) |
May 18, 2020 | 11.43 | 11.97 | 11.43 | 11.74 | 997,825 | +0.58(+5.20%) |
May 15, 2020 | 10.78 | 11.20 | 10.78 | 11.16 | 601,200 | +0.29(+2.67%) |
May 14, 2020 | 10.60 | 11.11 | 10.25 | 10.87 | 482,022 | +0.17(+1.59%) |
May 13, 2020 | 10.98 | 11.00 | 10.49 | 10.70 | 491,823 | -0.32(-2.90%) |
May 12, 2020 | 11.30 | 11.51 | 11.01 | 11.02 | 549,120 | -0.11(-0.99%) |
May 11, 2020 | 11.13 | 11.22 | 10.98 | 11.13 | 374,803 | -0.12(-1.07%) |
May 08, 2020 | 10.96 | 11.31 | 10.96 | 11.25 | 384,000 | +0.41(+3.78%) |
May 07, 2020 | 11.20 | 11.25 | 10.82 | 10.84 | 309,506 | -0.07(-0.64%) |
May 06, 2020 | 11.34 | 11.34 | 10.77 | 10.91 | 302,623 | -0.23(-2.06%) |
May 05, 2020 | 11.47 | 11.66 | 11.09 | 11.14 | 319,003 | -0.05(-0.45%) |
May 04, 2020 | 10.51 | 11.20 | 10.51 | 11.19 | 622,483 | +0.19(+1.73%) |
May 01, 2020 | 11.22 | 11.33 | 10.88 | 11.00 | 750,000 | -0.57(-4.93%) |
Apr 30, 2020 | 11.76 | 12.12 | 11.38 | 11.57 | 1,211,646 | -0.15(-1.28%) |
Apr 29, 2020 | 11.05 | 11.81 | 11.05 | 11.72 | 740,272 | +0.91(+8.42%) |
Apr 28, 2020 | 10.53 | 10.87 | 10.49 | 10.81 | 416,473 | +0.30(+2.85%) |
Apr 27, 2020 | 10.47 | 10.53 | 10.09 | 10.51 | 322,419 | +0.11(+1.06%) |
Apr 24, 2020 | 10.75 | 10.88 | 10.29 | 10.40 | 581,700 | -0.03(-0.29%) |
Apr 23, 2020 | 9.940 | 10.47 | 9.940 | 10.43 | 510,689 | +0.63(+6.43%) |
Apr 22, 2020 | 9.920 | 9.940 | 9.560 | 9.800 | 612,582 | +0.19(+1.98%) |
Apr 21, 2020 | 9.290 | 9.630 | 9.090 | 9.610 | 1,044,394 | +0.22(+2.34%) |
Apr 20, 2020 | 9.000 | 9.870 | 8.885 | 9.390 | 554,756 | -0.08(-0.84%) |
Apr 17, 2020 | 8.910 | 9.490 | 8.850 | 9.470 | 696,600 | +0.63(+7.13%) |
Apr 16, 2020 | 8.830 | 9.040 | 8.790 | 8.840 | 487,463 | -0.10(-1.12%) |
Apr 15, 2020 | 9.010 | 9.100 | 8.670 | 8.940 | 474,917 | -0.37(-3.97%) |
Apr 14, 2020 | 8.840 | 9.370 | 8.770 | 9.310 | 267,314 | +0.48(+5.44%) |
Apr 13, 2020 | 8.950 | 9.155 | 8.710 | 8.830 | 226,273 | +0.17(+1.96%) |
Apr 09, 2020 | 8.630 | 9.340 | 8.420 | 8.660 | 924,200 | -0.20(-2.26%) |
Apr 08, 2020 | 8.700 | 9.040 | 8.590 | 8.860 | 700,310 | +0.26(+3.02%) |
Apr 07, 2020 | 8.860 | 9.160 | 8.555 | 8.600 | 1,656,658 | +0.08(+0.94%) |
Apr 06, 2020 | 8.540 | 8.830 | 8.320 | 8.520 | 526,166 | +0.27(+3.27%) |
Apr 03, 2020 | 8.570 | 8.650 | 7.785 | 8.250 | 1,677,300 | -0.16(-1.90%) |
Apr 02, 2020 | 8.240 | 9.110 | 8.140 | 8.410 | 1,431,250 | +0.42(+5.26%) |
Apr 01, 2020 | 7.660 | 8.050 | 7.500 | 7.990 | 1,182,883 | -0.15(-1.84%) |
Mar 31, 2020 | 7.660 | 8.180 | 7.510 | 8.140 | 747,697 | +0.79(+10.75%) |
Mar 30, 2020 | 7.360 | 7.570 | 7.110 | 7.350 | 1,189,561 | -0.28(-3.67%) |
Mar 27, 2020 | 8.060 | 8.060 | 7.600 | 7.630 | 1,237,100 | -0.52(-6.38%) |
Mar 26, 2020 | 7.920 | 8.720 | 7.850 | 8.150 | 1,148,142 | +0.13(+1.62%) |
Mar 25, 2020 | 7.550 | 8.430 | 7.329 | 8.020 | 443,309 | +0.49(+6.51%) |
Mar 24, 2020 | 7.840 | 7.940 | 7.410 | 7.530 | 1,051,894 | +0.16(+2.17%) |
Mar 23, 2020 | 7.730 | 7.900 | 7.250 | 7.370 | 659,845 | -0.71(-8.79%) |
Mar 20, 2020 | 8.010 | 9.090 | 7.590 | 8.080 | 1,256,800 | +0.49(+6.46%) |
Mar 19, 2020 | 6.350 | 8.100 | 5.990 | 7.590 | 2,566,738 | +1.07(+16.41%) |
Mar 18, 2020 | 7.000 | 7.060 | 5.830 | 6.520 | 1,315,834 | -1.16(-15.10%) |
Mar 17, 2020 | 8.360 | 8.400 | 7.620 | 7.680 | 1,244,988 | -0.69(-8.24%) |
Mar 16, 2020 | 8.250 | 8.940 | 8.090 | 8.370 | 730,968 | -1.00(-10.67%) |
Mar 13, 2020 | 9.540 | 9.840 | 9.085 | 9.370 | 1,453,800 | +0.37(+4.11%) |
Mar 12, 2020 | 9.560 | 10.21 | 8.920 | 9.000 | 1,116,082 | -1.81(-16.74%) |
Mar 11, 2020 | 10.76 | 11.35 | 10.57 | 10.81 | 1,350,828 | -0.63(-5.51%) |
Mar 10, 2020 | 11.28 | 11.52 | 9.660 | 11.44 | 1,226,021 | +1.26(+12.38%) |
Mar 09, 2020 | 12.33 | 12.33 | 10.18 | 10.18 | 630,618 | -3.78(-27.08%) |
Mar 06, 2020 | 14.46 | 14.46 | 13.85 | 13.96 | 1,507,400 | -0.97(-6.50%) |
Mar 05, 2020 | 15.10 | 15.21 | 14.79 | 14.93 | 1,294,564 | -0.50(-3.24%) |
Mar 04, 2020 | 15.61 | 15.74 | 15.31 | 15.43 | 1,357,080 | -0.01(-0.06%) |
Mar 03, 2020 | 15.73 | 16.19 | 15.28 | 15.44 | 2,458,175 | -0.36(-2.28%) |
Mar 02, 2020 | 15.44 | 15.94 | 15.21 | 15.80 | 1,090,797 | +0.56(+3.67%) |
Feb 28, 2020 | 14.90 | 15.29 | 14.45 | 15.24 | 3,485,000 | +0.01(+0.07%) |
Feb 27, 2020 | 15.49 | 15.69 | 14.92 | 15.23 | 2,162,100 | -0.73(-4.57%) |
Feb 26, 2020 | 16.25 | 16.45 | 15.89 | 15.96 | 1,214,513 | -0.31(-1.91%) |
Feb 25, 2020 | 17.10 | 17.16 | 16.27 | 16.27 | 1,563,061 | -0.81(-4.74%) |
Feb 24, 2020 | 16.97 | 17.20 | 16.87 | 17.08 | 587,772 | -0.39(-2.23%) |
Feb 21, 2020 | 17.58 | 17.68 | 17.41 | 17.47 | 573,700 | -0.25(-1.41%) |
Feb 20, 2020 | 17.78 | 17.94 | 17.70 | 17.72 | 889,600 | -0.11(-0.62%) |
Feb 19, 2020 | 17.96 | 18.00 | 17.77 | 17.83 | 500,789 | -0.07(-0.39%) |
Feb 18, 2020 | 17.78 | 17.92 | 17.78 | 17.90 | 393,406 | -0.06(-0.33%) |
Feb 14, 2020 | 17.94 | 18.00 | 17.86 | 17.96 | 433,000 | -0.01(-0.06%) |
Feb 13, 2020 | 17.97 | 18.18 | 17.91 | 17.97 | 501,302 | -0.12(-0.66%) |
Feb 12, 2020 | 17.96 | 18.11 | 17.86 | 18.09 | 630,264 | +0.36(+2.03%) |
Feb 11, 2020 | 17.77 | 17.79 | 17.64 | 17.73 | 606,405 | +0.11(+0.62%) |
Feb 10, 2020 | 17.77 | 17.86 | 17.55 | 17.62 | 678,372 | -0.27(-1.51%) |
Feb 07, 2020 | 17.92 | 18.02 | 17.82 | 17.89 | 623,200 | -0.17(-0.94%) |
Feb 06, 2020 | 18.29 | 18.40 | 18.03 | 18.06 | 540,698 | -0.25(-1.37%) |
Feb 05, 2020 | 18.18 | 18.56 | 18.18 | 18.31 | 905,830 | +0.21(+1.16%) |
Feb 04, 2020 | 17.90 | 18.34 | 17.90 | 18.10 | 880,786 | +0.30(+1.69%) |
Feb 03, 2020 | 17.87 | 18.05 | 17.79 | 17.80 | 668,976 | -0.12(-0.67%) |
Jan 31, 2020 | 18.16 | 18.23 | 17.87 | 17.92 | 600,900 | -0.27(-1.48%) |
Jan 30, 2020 | 18.27 | 18.27 | 17.97 | 18.19 | 739,390 | -0.16(-0.87%) |
Jan 29, 2020 | 18.43 | 18.57 | 18.29 | 18.35 | 3,213,766 | -0.03(-0.16%) |
Jan 28, 2020 | 18.42 | 18.49 | 18.29 | 18.38 | 788,614 | +0.03(+0.16%) |
Jan 27, 2020 | 18.19 | 18.38 | 18.19 | 18.35 | 1,286,531 | -0.25(-1.34%) |
Jan 24, 2020 | 18.90 | 18.91 | 18.52 | 18.60 | 686,100 | -0.30(-1.59%) |
Jan 23, 2020 | 18.80 | 19.01 | 18.58 | 18.90 | 1,062,588 | -0.07(-0.37%) |
Jan 22, 2020 | 19.30 | 19.35 | 18.89 | 18.97 | 718,268 | -0.32(-1.66%) |
Jan 21, 2020 | 19.68 | 19.71 | 19.28 | 19.29 | 589,966 | -0.47(-2.38%) |
Jan 17, 2020 | 19.92 | 19.92 | 19.70 | 19.76 | 730,100 | -0.13(-0.65%) |
Jan 16, 2020 | 19.94 | 19.97 | 19.85 | 19.89 | 1,515,717 | +0.07(+0.35%) |
Jan 15, 2020 | 19.72 | 19.86 | 19.72 | 19.82 | 528,137 | +0.02(+0.10%) |
Jan 14, 2020 | 19.65 | 19.85 | 19.61 | 19.80 | 532,104 | +0.17(+0.87%) |
Jan 13, 2020 | 19.43 | 19.73 | 19.39 | 19.63 | 698,823 | +0.14(+0.72%) |
Jan 10, 2020 | 19.55 | 19.55 | 19.37 | 19.49 | 1,213,300 | -0.49(-2.45%) |
Jan 09, 2020 | 20.08 | 20.14 | 19.89 | 19.98 | 608,124 | -0.05(-0.25%) |
Jan 08, 2020 | 20.19 | 20.31 | 19.92 | 20.03 | 818,874 | -0.17(-0.84%) |
Jan 07, 2020 | 20.11 | 20.36 | 19.99 | 20.20 | 1,247,868 | +0.09(+0.45%) |
Jan 06, 2020 | 19.93 | 20.19 | 19.93 | 20.11 | 907,898 | +0.26(+1.31%) |
Jan 03, 2020 | 19.78 | 19.86 | 19.58 | 19.85 | 849,100 | +0.17(+0.86%) |
Jan 02, 2020 | 19.51 | 19.71 | 19.46 | 19.68 | 630,281 | +0.26(+1.34%) |
Dec 31, 2019 | 19.25 | 19.44 | 19.20 | 19.42 | 752,700 | +0.11(+0.57%) |
Dec 30, 2019 | 19.59 | 19.66 | 19.26 | 19.31 | 1,682,951 | -0.28(-1.43%) |
Dec 27, 2019 | 19.88 | 19.88 | 19.47 | 19.59 | 1,105,400 | -0.25(-1.26%) |
Dec 26, 2019 | 19.69 | 19.87 | 19.66 | 19.84 | 1,125,466 | +0.21(+1.07%) |
Dec 24, 2019 | 19.66 | 19.68 | 19.50 | 19.63 | 729,300 | -0.01(-0.05%) |
Dec 23, 2019 | 19.38 | 19.65 | 19.24 | 19.64 | 2,206,200 | +0.26(+1.34%) |
Dec 20, 2019 | 19.44 | 19.50 | 19.30 | 19.38 | 1,364,300 | -0.19(-0.97%) |
Dec 19, 2019 | 19.50 | 19.57 | 19.32 | 19.57 | 1,536,432 | +0.07(+0.36%) |
Dec 18, 2019 | 19.15 | 19.57 | 19.15 | 19.50 | 1,418,427 | +0.23(+1.19%) |
Dec 17, 2019 | 19.00 | 19.52 | 19.00 | 19.27 | 1,229,878 | +0.36(+1.90%) |
Dec 16, 2019 | 18.70 | 18.95 | 18.68 | 18.91 | 1,550,911 | +0.34(+1.83%) |
Dec 13, 2019 | 18.88 | 18.94 | 18.48 | 18.57 | 1,623,500 | -0.28(-1.49%) |
Dec 12, 2019 | 18.78 | 19.04 | 18.68 | 18.85 | 2,099,656 | +0.13(+0.69%) |
Dec 11, 2019 | 18.74 | 18.86 | 18.61 | 18.72 | 1,923,065 | +0.02(+0.11%) |
Dec 10, 2019 | 18.22 | 18.76 | 18.22 | 18.70 | 2,626,331 | +0.46(+2.52%) |
Dec 09, 2019 | 17.72 | 18.24 | 17.72 | 18.24 | 2,554,569 | +0.46(+2.59%) |
Dec 06, 2019 | 17.68 | 17.89 | 17.68 | 17.78 | 1,817,500 | +0.11(+0.62%) |
Dec 05, 2019 | 17.80 | 17.90 | 17.67 | 17.67 | 1,757,857 | -0.18(-1.01%) |
Dec 04, 2019 | 17.87 | 17.87 | 17.55 | 17.85 | 1,805,093 | +0.26(+1.48%) |
Dec 03, 2019 | 17.65 | 17.75 | 17.51 | 17.59 | 1,259,335 | -0.11(-0.62%) |
Dec 02, 2019 | 17.97 | 18.29 | 17.70 | 17.70 | 939,745 | -0.22(-1.23%) |
Nov 29, 2019 | 18.01 | 18.04 | 17.85 | 17.92 | 186,000 | -0.11(-0.61%) |
Nov 27, 2019 | 18.04 | 18.05 | 17.75 | 18.03 | 557,000 | +0.03(+0.17%) |
Nov 26, 2019 | 18.37 | 18.39 | 17.94 | 18.00 | 1,841,668 | -0.39(-2.12%) |
Nov 25, 2019 | 18.27 | 18.39 | 18.20 | 18.39 | 1,124,964 | +0.15(+0.82%) |
Nov 22, 2019 | 18.14 | 18.30 | 18.08 | 18.24 | 554,400 | +0.10(+0.55%) |
Nov 21, 2019 | 17.78 | 18.15 | 17.71 | 18.14 | 1,887,437 | +0.42(+2.37%) |
Nov 20, 2019 | 17.62 | 17.80 | 17.55 | 17.72 | 1,729,608 | +0.12(+0.68%) |
Nov 19, 2019 | 17.93 | 17.99 | 17.59 | 17.60 | 834,464 | -0.35(-1.95%) |
Nov 18, 2019 | 18.35 | 18.40 | 17.90 | 17.95 | 914,176 | -0.38(-2.07%) |
Nov 15, 2019 | 18.14 | 18.35 | 18.14 | 18.33 | 2,455,500 | +0.24(+1.33%) |
Nov 14, 2019 | 18.30 | 18.31 | 18.09 | 18.09 | 818,733 | -0.14(-0.77%) |
Nov 13, 2019 | 18.28 | 18.43 | 18.17 | 18.23 | 797,846 | -0.10(-0.55%) |
Nov 12, 2019 | 18.42 | 18.64 | 18.32 | 18.33 | 799,925 | -0.13(-0.70%) |
Nov 11, 2019 | 18.50 | 18.56 | 18.38 | 18.46 | 439,415 | -0.22(-1.18%) |
Nov 08, 2019 | 18.71 | 18.77 | 18.46 | 18.68 | 871,500 | -0.04(-0.21%) |
Nov 07, 2019 | 19.08 | 19.10 | 18.57 | 18.72 | 1,138,320 | -0.24(-1.27%) |
Nov 06, 2019 | 19.30 | 19.30 | 18.91 | 18.96 | 545,660 | -0.29(-1.51%) |
Nov 05, 2019 | 19.51 | 19.53 | 19.11 | 19.25 | 365,326 | -0.21(-1.08%) |
Nov 04, 2019 | 19.36 | 19.61 | 19.36 | 19.46 | 677,322 | +0.22(+1.14%) |
Nov 01, 2019 | 19.18 | 19.27 | 19.09 | 19.24 | 576,200 | +0.21(+1.10%) |
Oct 31, 2019 | 19.02 | 19.14 | 18.90 | 19.03 | 799,367 | -0.04(-0.21%) |
Oct 30, 2019 | 19.05 | 19.20 | 19.00 | 19.07 | 598,645 | +0.00(+0.00%) |
Oct 29, 2019 | 19.12 | 19.24 | 19.05 | 19.07 | 433,762 | -0.05(-0.26%) |
Oct 28, 2019 | 19.45 | 19.57 | 19.12 | 19.12 | 338,567 | -0.31(-1.60%) |
Oct 25, 2019 | 19.27 | 19.47 | 19.27 | 19.43 | 400,100 | +0.09(+0.47%) |
Oct 24, 2019 | 19.37 | 19.45 | 19.26 | 19.34 | 399,740 | -0.04(-0.21%) |
Oct 23, 2019 | 19.47 | 19.53 | 19.32 | 19.38 | 263,033 | -0.05(-0.26%) |
Oct 22, 2019 | 19.48 | 19.70 | 19.40 | 19.43 | 345,359 | -0.01(-0.05%) |
Oct 21, 2019 | 19.51 | 19.55 | 19.44 | 19.44 | 620,133 | -0.03(-0.15%) |
Oct 18, 2019 | 19.34 | 19.59 | 19.27 | 19.47 | 552,000 | +0.13(+0.67%) |
Oct 17, 2019 | 19.53 | 19.54 | 19.34 | 19.34 | 388,893 | -0.11(-0.57%) |
Oct 16, 2019 | 19.46 | 19.67 | 19.43 | 19.45 | 293,707 | -0.09(-0.46%) |
Oct 15, 2019 | 19.49 | 19.73 | 19.46 | 19.54 | 304,978 | +0.02(+0.10%) |
Oct 14, 2019 | 19.49 | 19.56 | 19.38 | 19.52 | 1,266,842 | -0.09(-0.46%) |
Oct 11, 2019 | 19.74 | 19.77 | 19.60 | 19.61 | 355,600 | +0.02(+0.10%) |
Oct 10, 2019 | 19.52 | 19.65 | 19.50 | 19.59 | 448,413 | -0.35(-1.76%) |
Oct 09, 2019 | 20.27 | 20.29 | 19.92 | 19.94 | 473,394 | -0.16(-0.80%) |
Oct 08, 2019 | 20.17 | 20.21 | 20.02 | 20.10 | 276,190 | -0.25(-1.23%) |
Oct 07, 2019 | 20.65 | 20.65 | 20.33 | 20.35 | 255,498 | -0.24(-1.17%) |
Oct 04, 2019 | 20.67 | 20.70 | 20.48 | 20.59 | 359,000 | +0.07(+0.34%) |
Oct 03, 2019 | 20.36 | 20.56 | 20.20 | 20.52 | 343,735 | +0.06(+0.29%) |
Oct 02, 2019 | 20.55 | 20.59 | 20.34 | 20.46 | 533,725 | -0.21(-1.02%) |
Oct 01, 2019 | 20.93 | 20.93 | 20.65 | 20.67 | 451,374 | -0.18(-0.86%) |
Sep 30, 2019 | 20.69 | 20.86 | 20.69 | 20.85 | 525,220 | +0.12(+0.58%) |
Sep 27, 2019 | 20.76 | 20.86 | 20.65 | 20.73 | 855,500 | -0.08(-0.38%) |
Sep 26, 2019 | 20.92 | 20.92 | 20.69 | 20.81 | 726,234 | -0.19(-0.90%) |
Sep 25, 2019 | 21.00 | 21.05 | 20.81 | 21.00 | 1,102,082 | -0.14(-0.66%) |
Sep 24, 2019 | 21.28 | 21.40 | 21.04 | 21.14 | 287,260 | -0.26(-1.21%) |
Sep 23, 2019 | 21.47 | 21.49 | 21.32 | 21.40 | 343,761 | -0.07(-0.33%) |
Sep 20, 2019 | 21.48 | 21.71 | 21.41 | 21.47 | 278,700 | -0.02(-0.09%) |
Sep 19, 2019 | 21.58 | 21.66 | 21.38 | 21.49 | 212,760 | -0.07(-0.32%) |
Sep 18, 2019 | 21.34 | 21.60 | 21.34 | 21.56 | 290,752 | +0.06(+0.28%) |
Sep 17, 2019 | 21.46 | 21.67 | 21.35 | 21.50 | 386,594 | +0.02(+0.09%) |
Sep 16, 2019 | 21.63 | 21.83 | 21.42 | 21.48 | 258,376 | +0.26(+1.23%) |
Sep 13, 2019 | 20.90 | 21.26 | 20.90 | 21.22 | 262,000 | +0.35(+1.68%) |
Sep 12, 2019 | 20.89 | 20.96 | 20.80 | 20.87 | 178,430 | -0.13(-0.62%) |
Sep 11, 2019 | 20.93 | 21.08 | 20.85 | 21.00 | 1,280,600 | +0.04(+0.19%) |
Sep 10, 2019 | 20.85 | 21.02 | 20.84 | 20.96 | 280,099 | +0.14(+0.67%) |
Sep 09, 2019 | 20.61 | 20.89 | 20.61 | 20.82 | 279,199 | +0.24(+1.17%) |
Sep 06, 2019 | 20.59 | 20.76 | 20.48 | 20.58 | 355,800 | -0.10(-0.48%) |
Sep 05, 2019 | 20.76 | 20.91 | 20.68 | 20.68 | 204,500 | +0.01(+0.05%) |
Sep 04, 2019 | 20.67 | 20.77 | 20.63 | 20.67 | 157,981 | +0.14(+0.68%) |
Sep 03, 2019 | 20.47 | 20.56 | 20.43 | 20.53 | 597,563 | -0.16(-0.77%) |
Aug 30, 2019 | 20.73 | 20.81 | 20.61 | 20.69 | 417,400 | +0.02(+0.10%) |
Aug 29, 2019 | 20.49 | 20.76 | 20.49 | 20.67 | 292,891 | +0.26(+1.27%) |
Aug 28, 2019 | 20.05 | 20.48 | 20.03 | 20.41 | 732,000 | +0.49(+2.46%) |
Aug 27, 2019 | 20.16 | 20.20 | 19.90 | 19.92 | 635,048 | -0.18(-0.90%) |
Aug 26, 2019 | 20.27 | 20.27 | 20.05 | 20.10 | 154,701 | -0.03(-0.15%) |
Aug 23, 2019 | 20.40 | 20.47 | 20.09 | 20.13 | 288,700 | -0.47(-2.28%) |
Aug 22, 2019 | 20.90 | 20.90 | 20.58 | 20.60 | 242,969 | -0.27(-1.29%) |
Aug 21, 2019 | 20.96 | 20.99 | 20.79 | 20.87 | 160,994 | +0.10(+0.48%) |
Aug 20, 2019 | 20.73 | 20.85 | 20.66 | 20.77 | 254,179 | +0.03(+0.14%) |
Aug 19, 2019 | 20.57 | 20.81 | 20.57 | 20.74 | 347,170 | +0.30(+1.47%) |
Aug 16, 2019 | 20.16 | 20.50 | 20.16 | 20.44 | 459,900 | +0.29(+1.44%) |
Aug 15, 2019 | 20.12 | 20.21 | 20.04 | 20.15 | 339,598 | -0.03(-0.15%) |
Aug 14, 2019 | 20.49 | 20.49 | 20.00 | 20.18 | 457,601 | -0.34(-1.66%) |
Aug 13, 2019 | 20.36 | 20.64 | 20.25 | 20.52 | 389,682 | +0.17(+0.84%) |
Aug 12, 2019 | 20.48 | 20.56 | 20.33 | 20.35 | 185,432 | -0.23(-1.12%) |
Aug 09, 2019 | 20.80 | 20.84 | 20.52 | 20.58 | 327,400 | -0.13(-0.63%) |
Aug 08, 2019 | 20.56 | 20.71 | 20.44 | 20.71 | 249,878 | +0.26(+1.27%) |
Aug 07, 2019 | 20.61 | 20.63 | 20.26 | 20.45 | 372,767 | -0.38(-1.82%) |
Aug 06, 2019 | 21.07 | 21.15 | 20.66 | 20.83 | 279,666 | -0.06(-0.29%) |
Aug 05, 2019 | 21.34 | 21.34 | 20.77 | 20.89 | 551,692 | -0.56(-2.61%) |
Aug 02, 2019 | 21.64 | 21.66 | 21.37 | 21.45 | 430,000 | -0.14(-0.65%) |
Aug 01, 2019 | 21.79 | 21.82 | 21.54 | 21.59 | 311,538 | -0.30(-1.37%) |
Jul 31, 2019 | 22.03 | 22.03 | 21.71 | 21.89 | 292,020 | -0.07(-0.32%) |
Jul 30, 2019 | 21.87 | 21.98 | 21.73 | 21.96 | 329,552 | +0.06(+0.27%) |
Jul 29, 2019 | 22.36 | 22.36 | 21.90 | 21.90 | 199,935 | -0.34(-1.53%) |
Jul 26, 2019 | 22.42 | 22.42 | 22.22 | 22.24 | 334,500 | -0.15(-0.67%) |
Jul 25, 2019 | 22.55 | 22.58 | 22.38 | 22.39 | 221,690 | -0.17(-0.75%) |
Jul 24, 2019 | 22.55 | 22.66 | 22.49 | 22.56 | 452,980 | -0.06(-0.27%) |
Jul 23, 2019 | 22.72 | 22.72 | 22.54 | 22.62 | 268,267 | +0.00(+0.00%) |
Jul 22, 2019 | 22.33 | 22.64 | 22.33 | 22.62 | 178,260 | +0.32(+1.43%) |
Jul 19, 2019 | 22.32 | 22.42 | 22.23 | 22.30 | 193,400 | +0.00(+0.00%) |
Jul 18, 2019 | 22.31 | 22.34 | 22.17 | 22.30 | 174,163 | -0.14(-0.62%) |
Jul 17, 2019 | 22.46 | 22.61 | 22.42 | 22.44 | 243,886 | -0.09(-0.40%) |
Jul 16, 2019 | 22.60 | 22.61 | 22.48 | 22.53 | 201,712 | +0.00(+0.00%) |
Jul 15, 2019 | 22.79 | 22.86 | 22.53 | 22.53 | 232,010 | -0.11(-0.49%) |
Jul 12, 2019 | 22.61 | 22.72 | 22.55 | 22.64 | 172,000 | -0.36(-1.57%) |
Jul 11, 2019 | 23.01 | 23.09 | 22.93 | 23.00 | 786,818 | +0.10(+0.44%) |
Jul 10, 2019 | 22.75 | 23.00 | 22.62 | 22.90 | 257,276 | +0.28(+1.24%) |
Jul 09, 2019 | 22.64 | 22.64 | 22.48 | 22.62 | 230,792 | -0.07(-0.31%) |
Jul 08, 2019 | 22.80 | 22.82 | 22.62 | 22.69 | 261,189 | -0.09(-0.40%) |
Jul 05, 2019 | 22.64 | 22.83 | 22.62 | 22.78 | 210,100 | +0.11(+0.49%) |
Jul 03, 2019 | 22.51 | 22.71 | 22.44 | 22.67 | 125,800 | +0.27(+1.21%) |
Jul 02, 2019 | 22.38 | 22.45 | 22.25 | 22.40 | 303,798 | -0.02(-0.09%) |
Jul 01, 2019 | 22.48 | 22.60 | 22.40 | 22.42 | 207,589 | +0.09(+0.40%) |
Jun 28, 2019 | 22.15 | 22.34 | 22.08 | 22.33 | 216,800 | +0.21(+0.95%) |
Jun 27, 2019 | 22.12 | 22.21 | 22.02 | 22.12 | 203,111 | -0.01(-0.05%) |
Jun 26, 2019 | 22.09 | 22.30 | 22.09 | 22.13 | 406,319 | +0.13(+0.59%) |
Jun 25, 2019 | 22.15 | 22.20 | 21.96 | 22.00 | 232,720 | -0.21(-0.95%) |
Jun 24, 2019 | 22.26 | 22.26 | 22.08 | 22.21 | 310,426 | -0.01(-0.05%) |
Jun 21, 2019 | 22.05 | 22.30 | 22.05 | 22.22 | 227,600 | +0.11(+0.50%) |
Jun 20, 2019 | 22.23 | 22.28 | 22.02 | 22.11 | 282,772 | +0.14(+0.64%) |
Jun 19, 2019 | 22.02 | 22.05 | 21.88 | 21.97 | 550,845 | -0.03(-0.14%) |
Jun 18, 2019 | 22.13 | 22.13 | 21.97 | 22.00 | 814,144 | +0.04(+0.18%) |
Jun 17, 2019 | 22.02 | 22.12 | 21.86 | 21.96 | 214,726 | -0.13(-0.59%) |
Jun 14, 2019 | 22.32 | 22.32 | 22.00 | 22.09 | 219,900 | -0.19(-0.85%) |
Jun 13, 2019 | 22.34 | 22.39 | 22.25 | 22.28 | 218,631 | +0.17(+0.77%) |
Jun 12, 2019 | 22.08 | 22.23 | 22.07 | 22.11 | 192,364 | -0.12(-0.54%) |
Jun 11, 2019 | 22.27 | 22.37 | 22.16 | 22.23 | 266,936 | +0.10(+0.45%) |
Jun 10, 2019 | 22.09 | 22.27 | 22.01 | 22.13 | 323,315 | +0.05(+0.23%) |
Jun 07, 2019 | 22.14 | 22.25 | 22.05 | 22.08 | 220,500 | +0.01(+0.05%) |
Jun 06, 2019 | 21.96 | 22.12 | 21.77 | 22.07 | 1,158,451 | +0.11(+0.50%) |
Jun 05, 2019 | 22.20 | 22.20 | 21.90 | 21.96 | 286,775 | -0.28(-1.26%) |
Jun 04, 2019 | 22.22 | 22.25 | 22.07 | 22.24 | 235,031 | +0.24(+1.09%) |