Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.27 | 19.27 | 18.96 | 19.20 | 13,200 | -0.30(-1.54%) |
May 28, 2020 | 19.50 | 19.64 | 19.50 | 19.50 | 9,919 | +0.55(+2.93%) |
May 27, 2020 | 19.02 | 19.14 | 18.81 | 18.95 | 30,135 | +0.41(+2.24%) |
May 26, 2020 | 18.80 | 18.80 | 18.53 | 18.53 | 38,183 | +0.80(+4.54%) |
May 22, 2020 | 17.87 | 17.87 | 17.68 | 17.73 | 14,400 | -0.20(-1.09%) |
May 21, 2020 | 17.93 | 18.13 | 17.79 | 17.92 | 24,127 | -0.11(-0.61%) |
May 20, 2020 | 18.19 | 18.20 | 18.00 | 18.03 | 61,995 | +0.28(+1.58%) |
May 19, 2020 | 18.02 | 18.02 | 17.75 | 17.75 | 115,873 | -0.20(-1.11%) |
May 18, 2020 | 18.17 | 18.17 | 17.48 | 17.95 | 42,792 | +0.65(+3.73%) |
May 15, 2020 | 17.40 | 17.44 | 17.20 | 17.30 | 32,100 | +0.19(+1.13%) |
May 14, 2020 | 17.12 | 17.12 | 16.71 | 17.11 | 35,200 | -0.24(-1.39%) |
May 13, 2020 | 17.45 | 17.62 | 17.24 | 17.35 | 34,392 | -0.11(-0.65%) |
May 12, 2020 | 17.64 | 17.88 | 17.40 | 17.46 | 59,987 | -0.52(-2.86%) |
May 11, 2020 | 17.98 | 18.04 | 17.82 | 17.98 | 62,717 | +0.85(+4.96%) |
May 08, 2020 | 17.38 | 17.38 | 17.05 | 17.13 | 35,600 | +0.46(+2.76%) |
May 07, 2020 | 17.00 | 17.00 | 16.62 | 16.67 | 85,024 | +0.41(+2.52%) |
May 06, 2020 | 16.39 | 16.44 | 16.26 | 16.26 | 91,183 | -0.03(-0.18%) |
May 05, 2020 | 16.40 | 16.42 | 16.23 | 16.29 | 122,910 | +0.31(+1.94%) |
May 04, 2020 | 16.00 | 16.20 | 15.82 | 15.98 | 88,696 | -0.17(-1.05%) |
May 01, 2020 | 16.32 | 16.57 | 16.03 | 16.15 | 2,400,100 | -1.29(-7.40%) |
Apr 30, 2020 | 17.41 | 17.90 | 17.36 | 17.44 | 693,985 | +0.26(+1.51%) |
Apr 29, 2020 | 17.05 | 17.23 | 16.86 | 17.18 | 37,751 | +0.45(+2.69%) |
Apr 28, 2020 | 16.95 | 17.11 | 16.73 | 16.73 | 1,209,886 | -0.27(-1.59%) |
Apr 27, 2020 | 17.02 | 17.09 | 16.93 | 17.00 | 118,463 | -0.07(-0.41%) |
Apr 24, 2020 | 17.25 | 17.34 | 17.03 | 17.07 | 92,800 | -0.50(-2.85%) |
Apr 23, 2020 | 17.15 | 17.83 | 17.15 | 17.57 | 118,609 | +0.46(+2.69%) |
Apr 22, 2020 | 17.22 | 17.22 | 16.67 | 17.11 | 67,171 | +0.21(+1.24%) |
Apr 21, 2020 | 16.61 | 17.17 | 16.61 | 16.90 | 98,551 | -0.14(-0.82%) |
Apr 20, 2020 | 16.97 | 17.54 | 16.78 | 17.04 | 150,042 | -0.26(-1.50%) |
Apr 17, 2020 | 17.59 | 17.60 | 17.03 | 17.30 | 85,300 | +0.54(+3.19%) |
Apr 16, 2020 | 16.23 | 17.05 | 16.23 | 16.77 | 77,369 | -0.45(-2.64%) |
Apr 15, 2020 | 17.12 | 17.42 | 16.85 | 17.22 | 116,497 | -0.27(-1.54%) |
Apr 14, 2020 | 17.63 | 17.67 | 17.08 | 17.49 | 320,799 | +0.31(+1.83%) |
Apr 13, 2020 | 18.09 | 18.09 | 16.77 | 17.18 | 114,269 | -0.11(-0.67%) |
Apr 09, 2020 | 17.21 | 17.56 | 16.94 | 17.29 | 124,900 | +0.37(+2.19%) |
Apr 08, 2020 | 17.00 | 17.40 | 16.53 | 16.92 | 174,864 | +0.14(+0.83%) |
Apr 07, 2020 | 16.80 | 17.75 | 16.78 | 16.78 | 197,359 | +0.52(+3.20%) |
Apr 06, 2020 | 15.76 | 16.42 | 15.65 | 16.26 | 508,020 | +1.34(+8.97%) |
Apr 03, 2020 | 14.96 | 15.39 | 14.68 | 14.92 | 509,100 | -0.50(-3.24%) |
Apr 02, 2020 | 15.93 | 15.94 | 14.85 | 15.42 | 175,944 | -0.08(-0.52%) |
Apr 01, 2020 | 16.20 | 16.20 | 15.18 | 15.50 | 600,308 | -0.36(-2.27%) |
Mar 31, 2020 | 15.13 | 16.96 | 15.13 | 15.86 | 118,708 | -0.87(-5.20%) |
Mar 30, 2020 | 16.40 | 16.74 | 16.40 | 16.73 | 130,033 | +0.38(+2.32%) |
Mar 27, 2020 | 16.91 | 17.43 | 16.22 | 16.35 | 82,700 | -0.55(-3.25%) |
Mar 26, 2020 | 16.04 | 17.00 | 16.04 | 16.90 | 96,474 | +0.64(+3.92%) |
Mar 25, 2020 | 16.39 | 17.64 | 15.50 | 16.26 | 67,955 | -0.04(-0.23%) |
Mar 24, 2020 | 15.70 | 16.50 | 14.60 | 16.30 | 131,072 | +1.64(+11.19%) |
Mar 23, 2020 | 13.50 | 15.51 | 13.50 | 14.66 | 159,704 | +0.46(+3.24%) |
Mar 20, 2020 | 13.46 | 15.04 | 13.31 | 14.20 | 90,100 | -0.07(-0.49%) |
Mar 19, 2020 | 13.46 | 14.89 | 13.38 | 14.27 | 287,097 | +0.36(+2.59%) |
Mar 18, 2020 | 14.07 | 14.44 | 13.61 | 13.91 | 154,158 | -0.88(-5.95%) |
Mar 17, 2020 | 14.00 | 15.07 | 14.00 | 14.79 | 193,030 | -0.06(-0.40%) |
Mar 16, 2020 | 14.65 | 15.29 | 14.19 | 14.85 | 126,244 | -1.75(-10.54%) |
Mar 13, 2020 | 16.34 | 16.65 | 15.68 | 16.60 | 203,100 | +0.90(+5.73%) |
Mar 12, 2020 | 15.97 | 16.47 | 15.25 | 15.70 | 151,386 | -1.45(-8.45%) |
Mar 11, 2020 | 17.09 | 17.80 | 16.74 | 17.15 | 99,949 | -0.27(-1.55%) |
Mar 10, 2020 | 16.86 | 17.56 | 16.80 | 17.42 | 225,926 | +0.13(+0.75%) |
Mar 09, 2020 | 17.40 | 17.49 | 17.00 | 17.29 | 110,206 | -0.69(-3.84%) |
Mar 06, 2020 | 18.00 | 18.13 | 17.90 | 17.98 | 90,600 | -0.36(-1.96%) |
Mar 05, 2020 | 18.38 | 18.53 | 18.27 | 18.34 | 93,879 | -0.71(-3.73%) |
Mar 04, 2020 | 18.82 | 19.18 | 18.82 | 19.05 | 84,939 | +0.06(+0.32%) |
Mar 03, 2020 | 18.84 | 19.45 | 18.77 | 18.99 | 243,064 | -0.62(-3.16%) |
Mar 02, 2020 | 19.07 | 19.61 | 18.71 | 19.61 | 121,605 | +0.41(+2.14%) |
Feb 28, 2020 | 18.67 | 19.28 | 18.67 | 19.20 | 151,300 | +0.00(+0.00%) |
Feb 27, 2020 | 19.02 | 19.62 | 18.87 | 19.20 | 85,917 | -0.22(-1.13%) |
Feb 26, 2020 | 19.12 | 19.60 | 19.12 | 19.42 | 79,420 | +0.37(+1.94%) |
Feb 25, 2020 | 19.07 | 19.66 | 18.92 | 19.05 | 112,763 | +0.09(+0.47%) |
Feb 24, 2020 | 19.31 | 19.31 | 18.96 | 18.96 | 54,035 | -0.79(-4.02%) |
Feb 21, 2020 | 19.72 | 19.81 | 19.70 | 19.75 | 71,400 | -0.21(-1.03%) |
Feb 20, 2020 | 20.07 | 20.21 | 19.87 | 19.96 | 37,745 | -0.16(-0.80%) |
Feb 19, 2020 | 20.20 | 20.33 | 20.08 | 20.12 | 59,914 | -0.11(-0.52%) |
Feb 18, 2020 | 20.32 | 20.34 | 20.20 | 20.23 | 39,559 | -0.04(-0.20%) |
Feb 14, 2020 | 20.39 | 20.45 | 20.20 | 20.27 | 73,200 | +0.09(+0.42%) |
Feb 13, 2020 | 20.25 | 20.36 | 20.18 | 20.18 | 34,116 | -0.15(-0.74%) |
Feb 12, 2020 | 20.00 | 20.89 | 20.00 | 20.33 | 40,305 | -0.25(-1.21%) |
Feb 11, 2020 | 20.53 | 20.69 | 20.42 | 20.58 | 33,156 | +0.17(+0.82%) |
Feb 10, 2020 | 20.30 | 20.61 | 20.29 | 20.41 | 43,725 | -0.10(-0.50%) |
Feb 07, 2020 | 21.03 | 21.22 | 20.48 | 20.52 | 42,400 | -0.56(-2.68%) |
Feb 06, 2020 | 20.82 | 21.23 | 20.82 | 21.08 | 1,432,814 | +0.02(+0.09%) |
Feb 05, 2020 | 20.74 | 21.25 | 20.67 | 21.06 | 1,254,346 | +0.42(+2.03%) |
Feb 04, 2020 | 20.61 | 20.73 | 20.61 | 20.64 | 655,700 | +0.32(+1.57%) |
Feb 03, 2020 | 20.05 | 20.56 | 20.05 | 20.32 | 31,829 | -0.20(-0.95%) |
Jan 31, 2020 | 20.29 | 20.94 | 20.29 | 20.52 | 42,500 | -0.56(-2.68%) |
Jan 30, 2020 | 21.00 | 21.18 | 20.97 | 21.08 | 20,270 | +0.23(+1.10%) |
Jan 29, 2020 | 20.97 | 21.10 | 20.84 | 20.85 | 22,420 | -0.23(-1.09%) |
Jan 28, 2020 | 21.00 | 21.08 | 20.93 | 21.08 | 33,797 | -0.05(-0.24%) |
Jan 27, 2020 | 21.20 | 21.31 | 21.10 | 21.13 | 38,603 | -0.45(-2.09%) |
Jan 24, 2020 | 21.77 | 21.79 | 21.55 | 21.58 | 20,800 | -0.38(-1.71%) |
Jan 23, 2020 | 22.22 | 22.22 | 21.88 | 21.95 | 15,591 | -0.32(-1.41%) |
Jan 22, 2020 | 22.34 | 22.50 | 22.17 | 22.27 | 25,197 | -0.43(-1.89%) |
Jan 21, 2020 | 22.77 | 22.85 | 22.70 | 22.70 | 11,599 | +0.02(+0.09%) |
Jan 17, 2020 | 23.06 | 23.06 | 22.65 | 22.68 | 13,400 | +0.23(+1.02%) |
Jan 16, 2020 | 22.46 | 22.58 | 22.25 | 22.45 | 12,414 | +0.14(+0.63%) |
Jan 15, 2020 | 22.22 | 22.31 | 22.22 | 22.31 | 9,558 | +0.16(+0.72%) |
Jan 14, 2020 | 21.91 | 22.20 | 21.91 | 22.15 | 10,344 | +0.01(+0.05%) |
Jan 13, 2020 | 22.03 | 22.17 | 21.97 | 22.14 | 12,439 | +0.14(+0.64%) |
Jan 10, 2020 | 22.28 | 22.28 | 21.93 | 22.00 | 25,300 | -0.38(-1.70%) |
Jan 09, 2020 | 22.51 | 22.54 | 22.37 | 22.38 | 10,221 | -0.17(-0.73%) |
Jan 08, 2020 | 22.02 | 22.60 | 22.02 | 22.55 | 5,863 | +0.10(+0.42%) |
Jan 07, 2020 | 22.61 | 22.80 | 22.42 | 22.45 | 13,346 | -0.03(-0.13%) |
Jan 06, 2020 | 22.21 | 22.48 | 22.21 | 22.48 | 10,184 | -0.16(-0.71%) |
Jan 03, 2020 | 22.61 | 22.69 | 22.41 | 22.64 | 7,500 | -0.34(-1.50%) |
Jan 02, 2020 | 23.33 | 23.33 | 22.78 | 22.98 | 10,768 | +0.39(+1.75%) |
Dec 31, 2019 | 22.64 | 22.65 | 22.54 | 22.59 | 10,000 | -0.03(-0.13%) |
Dec 30, 2019 | 22.70 | 22.70 | 22.56 | 22.62 | 12,373 | -0.15(-0.66%) |
Dec 27, 2019 | 22.68 | 22.86 | 22.54 | 22.77 | 17,300 | -0.12(-0.52%) |
Dec 26, 2019 | 23.08 | 23.08 | 22.84 | 22.89 | 35,126 | +0.09(+0.39%) |
Dec 24, 2019 | 22.53 | 22.80 | 22.37 | 22.80 | 13,300 | -0.48(-2.08%) |
Dec 23, 2019 | 23.26 | 23.32 | 22.99 | 23.29 | 17,416 | -0.00(-0.02%) |
Dec 20, 2019 | 23.40 | 23.56 | 23.17 | 23.29 | 39,200 | +0.00(+0.00%) |
Dec 19, 2019 | 23.28 | 23.48 | 23.05 | 23.29 | 23,877 | -0.16(-0.68%) |
Dec 18, 2019 | 23.44 | 23.49 | 23.39 | 23.45 | 17,872 | +0.16(+0.71%) |
Dec 17, 2019 | 22.95 | 23.41 | 22.95 | 23.29 | 10,567 | -0.14(-0.62%) |
Dec 16, 2019 | 23.39 | 23.47 | 23.30 | 23.43 | 4,958 | -0.18(-0.76%) |
Dec 13, 2019 | 23.76 | 23.76 | 23.48 | 23.61 | 9,100 | +0.35(+1.50%) |
Dec 12, 2019 | 23.07 | 23.32 | 23.07 | 23.26 | 8,339 | +0.20(+0.87%) |
Dec 11, 2019 | 23.49 | 23.49 | 22.78 | 23.06 | 9,846 | +0.24(+1.05%) |
Dec 10, 2019 | 22.82 | 22.96 | 22.79 | 22.82 | 16,388 | -0.08(-0.35%) |
Dec 09, 2019 | 23.04 | 23.15 | 22.90 | 22.90 | 40,893 | -0.14(-0.61%) |
Dec 06, 2019 | 23.06 | 23.26 | 22.54 | 23.04 | 10,400 | +0.24(+1.07%) |
Dec 05, 2019 | 22.73 | 22.97 | 22.70 | 22.80 | 17,854 | +0.10(+0.44%) |
Dec 04, 2019 | 22.61 | 22.72 | 22.60 | 22.70 | 8,477 | +0.36(+1.59%) |
Dec 03, 2019 | 22.18 | 22.34 | 22.06 | 22.34 | 36,738 | +0.04(+0.16%) |
Dec 02, 2019 | 22.46 | 22.46 | 22.25 | 22.30 | 24,093 | -0.11(-0.47%) |
Nov 29, 2019 | 22.39 | 22.46 | 22.38 | 22.41 | 6,000 | -0.31(-1.36%) |
Nov 27, 2019 | 22.82 | 22.98 | 22.68 | 22.72 | 11,600 | +0.09(+0.40%) |
Nov 26, 2019 | 22.69 | 22.72 | 22.63 | 22.63 | 6,689 | -0.09(-0.37%) |
Nov 25, 2019 | 22.73 | 22.73 | 22.68 | 22.71 | 2,812 | -0.05(-0.20%) |
Nov 22, 2019 | 22.75 | 22.76 | 22.70 | 22.76 | 6,600 | -0.35(-1.51%) |
Nov 21, 2019 | 23.11 | 23.11 | 22.93 | 23.11 | 4,977 | +0.41(+1.81%) |
Nov 20, 2019 | 22.71 | 23.09 | 22.70 | 22.70 | 6,882 | -0.31(-1.35%) |
Nov 19, 2019 | 23.03 | 23.06 | 22.66 | 23.01 | 5,306 | +0.12(+0.50%) |
Nov 18, 2019 | 22.89 | 23.05 | 22.86 | 22.89 | 11,850 | -0.12(-0.54%) |
Nov 15, 2019 | 22.98 | 23.15 | 22.93 | 23.02 | 7,000 | +0.36(+1.57%) |
Nov 14, 2019 | 22.75 | 23.05 | 22.64 | 22.66 | 3,579 | -0.34(-1.48%) |
Nov 13, 2019 | 22.93 | 23.11 | 22.92 | 23.00 | 4,670 | -0.29(-1.22%) |
Nov 12, 2019 | 23.54 | 23.58 | 23.29 | 23.29 | 5,579 | -0.33(-1.40%) |
Nov 11, 2019 | 23.75 | 23.79 | 23.59 | 23.62 | 2,822 | +0.07(+0.28%) |
Nov 08, 2019 | 23.52 | 23.71 | 23.38 | 23.55 | 4,800 | +0.25(+1.09%) |
Nov 07, 2019 | 23.32 | 23.43 | 23.21 | 23.30 | 3,122 | +0.07(+0.30%) |
Nov 06, 2019 | 23.18 | 23.26 | 23.18 | 23.23 | 8,829 | -0.47(-1.99%) |
Nov 05, 2019 | 23.32 | 23.72 | 23.32 | 23.70 | 4,343 | +0.92(+4.02%) |
Nov 04, 2019 | 22.70 | 22.87 | 22.70 | 22.79 | 5,124 | +0.00(+0.02%) |
Nov 01, 2019 | 22.77 | 22.81 | 22.69 | 22.78 | 2,900 | -0.39(-1.68%) |
Oct 31, 2019 | 23.14 | 23.17 | 23.07 | 23.17 | 12,346 | +0.15(+0.67%) |
Oct 30, 2019 | 22.79 | 23.02 | 22.77 | 23.02 | 4,046 | +0.06(+0.24%) |
Oct 29, 2019 | 23.05 | 23.05 | 22.92 | 22.96 | 2,764 | +0.27(+1.17%) |
Oct 28, 2019 | 22.51 | 22.85 | 22.51 | 22.70 | 4,049 | -0.08(-0.35%) |
Oct 25, 2019 | 22.40 | 22.85 | 22.40 | 22.77 | 11,400 | -0.11(-0.46%) |
Oct 24, 2019 | 22.88 | 22.88 | 22.80 | 22.88 | 11,076 | +0.37(+1.64%) |
Oct 23, 2019 | 22.41 | 22.51 | 22.41 | 22.51 | 7,221 | +0.17(+0.74%) |
Oct 22, 2019 | 22.36 | 22.39 | 22.32 | 22.34 | 3,035 | +0.05(+0.22%) |
Oct 21, 2019 | 22.22 | 22.32 | 22.22 | 22.30 | 3,177 | -0.04(-0.18%) |
Oct 18, 2019 | 22.33 | 22.35 | 22.31 | 22.34 | 3,400 | -0.09(-0.42%) |
Oct 17, 2019 | 22.45 | 22.45 | 22.36 | 22.43 | 3,495 | -0.09(-0.40%) |
Oct 16, 2019 | 22.51 | 22.64 | 22.51 | 22.52 | 7,403 | -0.00(-0.02%) |
Oct 15, 2019 | 22.74 | 22.74 | 22.32 | 22.52 | 5,409 | +0.79(+3.61%) |
Oct 14, 2019 | 21.53 | 22.21 | 21.53 | 21.74 | 3,931 | -0.28(-1.25%) |
Oct 11, 2019 | 21.67 | 22.09 | 21.67 | 22.02 | 7,300 | +0.48(+2.25%) |
Oct 10, 2019 | 21.50 | 21.76 | 21.29 | 21.53 | 9,895 | +0.08(+0.37%) |
Oct 09, 2019 | 21.45 | 21.77 | 21.35 | 21.45 | 7,247 | +0.14(+0.66%) |
Oct 08, 2019 | 21.41 | 21.73 | 21.24 | 21.31 | 11,593 | -0.08(-0.37%) |
Oct 07, 2019 | 21.45 | 21.48 | 21.26 | 21.39 | 4,881 | -0.45(-2.06%) |
Oct 04, 2019 | 21.77 | 22.01 | 21.67 | 21.84 | 5,000 | +0.25(+1.16%) |
Oct 03, 2019 | 21.65 | 21.66 | 21.40 | 21.59 | 12,510 | +0.00(+0.00%) |
Oct 02, 2019 | 21.38 | 22.06 | 21.38 | 21.59 | 12,826 | -0.70(-3.14%) |
Oct 01, 2019 | 21.94 | 22.35 | 21.94 | 22.29 | 9,422 | +0.49(+2.25%) |
Sep 30, 2019 | 21.95 | 22.10 | 21.80 | 21.80 | 10,347 | -0.23(-1.04%) |
Sep 27, 2019 | 22.05 | 22.14 | 21.93 | 22.03 | 6,600 | -0.54(-2.39%) |
Sep 26, 2019 | 22.73 | 22.77 | 22.51 | 22.57 | 15,746 | +0.21(+0.92%) |
Sep 25, 2019 | 22.14 | 22.42 | 22.14 | 22.36 | 14,488 | +0.13(+0.61%) |
Sep 24, 2019 | 22.38 | 22.49 | 22.17 | 22.23 | 6,937 | -0.06(-0.27%) |
Sep 23, 2019 | 22.43 | 22.43 | 22.29 | 22.29 | 24,979 | -0.11(-0.49%) |
Sep 20, 2019 | 22.36 | 22.55 | 22.27 | 22.40 | 6,200 | -0.09(-0.38%) |
Sep 19, 2019 | 22.50 | 22.57 | 22.47 | 22.48 | 10,908 | +0.00(+0.02%) |
Sep 18, 2019 | 22.46 | 22.49 | 22.34 | 22.48 | 6,982 | +0.21(+0.93%) |
Sep 17, 2019 | 22.26 | 22.34 | 22.09 | 22.27 | 9,319 | -0.09(-0.39%) |
Sep 16, 2019 | 22.46 | 22.49 | 22.36 | 22.36 | 6,559 | -0.09(-0.42%) |
Sep 13, 2019 | 22.48 | 22.53 | 22.40 | 22.45 | 5,600 | -0.12(-0.51%) |
Sep 12, 2019 | 22.41 | 22.64 | 22.41 | 22.57 | 13,207 | -0.13(-0.57%) |
Sep 11, 2019 | 22.51 | 22.71 | 22.28 | 22.70 | 5,217 | +0.98(+4.51%) |
Sep 10, 2019 | 21.64 | 21.81 | 21.62 | 21.72 | 17,637 | +0.17(+0.79%) |
Sep 09, 2019 | 21.75 | 21.81 | 21.39 | 21.55 | 6,128 | +0.10(+0.44%) |
Sep 06, 2019 | 21.69 | 21.69 | 21.39 | 21.45 | 23,100 | -0.04(-0.16%) |
Sep 05, 2019 | 21.25 | 21.50 | 21.25 | 21.49 | 6,553 | +0.39(+1.87%) |
Sep 04, 2019 | 20.97 | 21.27 | 20.88 | 21.09 | 34,615 | +0.05(+0.24%) |
Sep 03, 2019 | 21.11 | 21.11 | 21.04 | 21.05 | 16,009 | +0.12(+0.55%) |
Aug 30, 2019 | 21.10 | 21.38 | 20.86 | 20.93 | 7,800 | +0.13(+0.65%) |
Aug 29, 2019 | 20.77 | 20.86 | 20.76 | 20.80 | 8,229 | +0.06(+0.27%) |
Aug 28, 2019 | 21.03 | 21.03 | 20.65 | 20.74 | 30,995 | -0.19(-0.91%) |
Aug 27, 2019 | 20.97 | 20.97 | 20.86 | 20.93 | 65,036 | -0.02(-0.10%) |
Aug 26, 2019 | 20.49 | 21.33 | 20.49 | 20.95 | 18,818 | +0.64(+3.15%) |
Aug 23, 2019 | 20.57 | 20.69 | 20.31 | 20.31 | 11,400 | -0.27(-1.31%) |
Aug 22, 2019 | 20.49 | 20.61 | 20.49 | 20.58 | 18,615 | +0.31(+1.53%) |
Aug 21, 2019 | 20.29 | 20.36 | 20.21 | 20.27 | 13,639 | +0.36(+1.78%) |
Aug 20, 2019 | 20.00 | 20.01 | 19.87 | 19.91 | 41,949 | -0.11(-0.52%) |
Aug 19, 2019 | 20.11 | 20.13 | 20.02 | 20.02 | 29,693 | -0.19(-0.95%) |
Aug 16, 2019 | 20.05 | 20.24 | 20.00 | 20.21 | 29,900 | +0.01(+0.06%) |
Aug 15, 2019 | 20.11 | 20.20 | 20.04 | 20.20 | 39,296 | +0.01(+0.05%) |
Aug 14, 2019 | 20.42 | 20.42 | 20.03 | 20.19 | 31,667 | -0.65(-3.12%) |
Aug 13, 2019 | 20.87 | 20.99 | 20.65 | 20.84 | 15,302 | +0.09(+0.43%) |
Aug 12, 2019 | 20.78 | 21.12 | 20.67 | 20.75 | 14,295 | -0.12(-0.57%) |
Aug 09, 2019 | 21.05 | 21.25 | 20.72 | 20.87 | 25,500 | -0.27(-1.30%) |
Aug 08, 2019 | 20.96 | 21.22 | 20.96 | 21.14 | 12,157 | +0.05(+0.26%) |
Aug 07, 2019 | 20.85 | 21.15 | 20.85 | 21.09 | 12,565 | -0.01(-0.05%) |
Aug 06, 2019 | 20.96 | 21.35 | 20.93 | 21.10 | 24,822 | +0.03(+0.14%) |
Aug 05, 2019 | 21.29 | 21.35 | 20.95 | 21.07 | 12,645 | -0.38(-1.77%) |
Aug 02, 2019 | 21.42 | 21.45 | 21.27 | 21.45 | 11,200 | -0.55(-2.52%) |
Aug 01, 2019 | 22.02 | 22.26 | 21.79 | 22.00 | 13,485 | +0.80(+3.80%) |
Jul 31, 2019 | 21.77 | 21.77 | 21.20 | 21.20 | 16,505 | -0.76(-3.46%) |
Jul 30, 2019 | 22.11 | 22.11 | 21.90 | 21.96 | 18,073 | -0.01(-0.05%) |
Jul 29, 2019 | 21.80 | 21.97 | 21.69 | 21.97 | 6,603 | -0.11(-0.48%) |
Jul 26, 2019 | 21.98 | 22.28 | 21.98 | 22.07 | 10,000 | -0.26(-1.15%) |
Jul 25, 2019 | 22.53 | 22.53 | 22.32 | 22.33 | 12,131 | -0.38(-1.66%) |
Jul 24, 2019 | 22.60 | 22.75 | 22.60 | 22.71 | 9,072 | +0.29(+1.29%) |
Jul 23, 2019 | 22.23 | 22.42 | 22.23 | 22.42 | 12,402 | +0.26(+1.17%) |
Jul 22, 2019 | 22.00 | 22.19 | 21.89 | 22.16 | 10,502 | +0.40(+1.83%) |
Jul 19, 2019 | 21.82 | 21.86 | 21.75 | 21.76 | 17,600 | +0.37(+1.72%) |
Jul 18, 2019 | 21.30 | 21.41 | 21.22 | 21.39 | 21,767 | -0.34(-1.54%) |
Jul 17, 2019 | 21.30 | 21.84 | 21.30 | 21.73 | 34,319 | +0.33(+1.54%) |
Jul 16, 2019 | 21.45 | 21.45 | 21.20 | 21.40 | 17,056 | +0.12(+0.56%) |
Jul 15, 2019 | 21.58 | 21.58 | 21.20 | 21.28 | 22,321 | -0.00(-0.02%) |
Jul 12, 2019 | 21.25 | 21.41 | 21.07 | 21.29 | 6,300 | +0.14(+0.64%) |
Jul 11, 2019 | 21.02 | 21.31 | 21.02 | 21.15 | 7,829 | +0.01(+0.05%) |
Jul 10, 2019 | 21.38 | 21.38 | 21.12 | 21.14 | 31,213 | +0.08(+0.38%) |
Jul 09, 2019 | 20.92 | 21.22 | 20.84 | 21.06 | 15,414 | +0.08(+0.38%) |
Jul 08, 2019 | 21.30 | 21.30 | 20.98 | 20.98 | 4,586 | -0.31(-1.46%) |
Jul 05, 2019 | 21.50 | 21.52 | 21.13 | 21.29 | 7,500 | -0.40(-1.84%) |
Jul 03, 2019 | 21.43 | 21.69 | 21.43 | 21.69 | 2,300 | +0.05(+0.23%) |
Jul 02, 2019 | 21.50 | 21.64 | 21.50 | 21.64 | 24,882 | +0.09(+0.42%) |
Jul 01, 2019 | 21.44 | 21.55 | 21.36 | 21.55 | 52,689 | +0.50(+2.38%) |
Jun 28, 2019 | 21.20 | 21.23 | 21.00 | 21.05 | 11,100 | -0.07(-0.33%) |
Jun 27, 2019 | 21.09 | 21.24 | 20.95 | 21.12 | 3,314 | +0.37(+1.78%) |
Jun 26, 2019 | 20.75 | 20.82 | 20.67 | 20.75 | 13,443 | +0.04(+0.19%) |
Jun 25, 2019 | 20.84 | 20.96 | 20.67 | 20.71 | 14,168 | -0.20(-0.96%) |
Jun 24, 2019 | 20.89 | 20.97 | 20.81 | 20.91 | 10,321 | -0.12(-0.57%) |
Jun 21, 2019 | 20.55 | 21.03 | 20.55 | 21.03 | 8,800 | +0.24(+1.15%) |
Jun 20, 2019 | 20.77 | 20.79 | 20.64 | 20.79 | 10,431 | +0.04(+0.22%) |
Jun 19, 2019 | 20.47 | 20.80 | 20.47 | 20.75 | 8,379 | +0.05(+0.22%) |
Jun 18, 2019 | 20.55 | 20.74 | 20.51 | 20.70 | 23,752 | +0.17(+0.83%) |
Jun 17, 2019 | 20.52 | 20.61 | 20.33 | 20.53 | 14,755 | +0.03(+0.15%) |
Jun 14, 2019 | 20.68 | 20.68 | 20.45 | 20.50 | 19,400 | -0.02(-0.10%) |
Jun 13, 2019 | 20.68 | 20.68 | 20.49 | 20.52 | 14,078 | -0.07(-0.32%) |
Jun 12, 2019 | 20.51 | 20.81 | 20.51 | 20.59 | 21,273 | -0.13(-0.63%) |
Jun 11, 2019 | 20.70 | 20.82 | 20.70 | 20.71 | 54,533 | +0.30(+1.47%) |
Jun 10, 2019 | 20.52 | 20.52 | 20.34 | 20.41 | 14,139 | +0.01(+0.05%) |
Jun 07, 2019 | 20.27 | 20.46 | 20.22 | 20.41 | 88,200 | +0.17(+0.82%) |
Jun 06, 2019 | 20.12 | 20.25 | 20.12 | 20.24 | 23,884 | +0.15(+0.75%) |
Jun 05, 2019 | 20.13 | 20.13 | 20.01 | 20.09 | 28,980 | +0.13(+0.65%) |
Jun 04, 2019 | 19.84 | 20.03 | 19.84 | 19.96 | 35,717 | +0.75(+3.90%) |