Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.63 | 11.66 | 11.20 | 11.44 | 100,539 | -0.14(-1.23%) |
Jul 30, 2020 | 11.73 | 11.73 | 11.48 | 11.59 | 62,945 | -0.28(-2.34%) |
Jul 29, 2020 | 11.52 | 11.96 | 11.46 | 11.86 | 66,561 | +0.46(+4.04%) |
Jul 28, 2020 | 11.40 | 11.55 | 11.38 | 11.40 | 36,495 | -0.01(-0.06%) |
Jul 27, 2020 | 11.55 | 11.58 | 11.28 | 11.41 | 191,106 | -0.15(-1.29%) |
Jul 24, 2020 | 11.64 | 11.76 | 11.48 | 11.56 | 57,935 | -0.14(-1.22%) |
Jul 23, 2020 | 11.83 | 11.94 | 11.54 | 11.70 | 98,798 | -0.16(-1.32%) |
Jul 22, 2020 | 11.95 | 12.07 | 11.79 | 11.86 | 82,018 | -0.24(-1.96%) |
Jul 21, 2020 | 11.48 | 12.18 | 11.48 | 12.09 | 129,521 | +0.76(+6.70%) |
Jul 20, 2020 | 11.40 | 11.55 | 11.27 | 11.34 | 206,469 | +0.09(+0.84%) |
Jul 17, 2020 | 11.35 | 11.67 | 11.23 | 11.24 | 67,149 | -0.01(-0.12%) |
Jul 16, 2020 | 11.17 | 11.43 | 10.91 | 11.25 | 184,375 | -0.03(-0.24%) |
Jul 15, 2020 | 10.70 | 11.33 | 10.67 | 11.28 | 87,558 | +0.88(+8.42%) |
Jul 14, 2020 | 10.34 | 10.52 | 10.26 | 10.40 | 98,837 | +0.04(+0.39%) |
Jul 13, 2020 | 10.73 | 10.77 | 10.28 | 10.36 | 86,669 | -0.31(-2.94%) |
Jul 10, 2020 | 10.34 | 10.68 | 10.24 | 10.68 | 115,904 | +0.21(+1.98%) |
Jul 09, 2020 | 11.01 | 11.01 | 10.42 | 10.47 | 111,543 | -0.56(-5.09%) |
Jul 08, 2020 | 11.15 | 11.26 | 10.86 | 11.03 | 77,718 | -0.03(-0.24%) |
Jul 07, 2020 | 10.80 | 11.32 | 10.71 | 11.06 | 147,988 | +0.13(+1.22%) |
Jul 06, 2020 | 11.51 | 11.67 | 10.66 | 10.93 | 182,682 | -0.42(-3.71%) |
Jul 02, 2020 | 11.73 | 11.73 | 11.27 | 11.35 | 67,000 | -0.21(-1.85%) |
Jul 01, 2020 | 11.66 | 12.03 | 11.29 | 11.56 | 84,463 | -0.07(-0.63%) |
Jun 30, 2020 | 11.31 | 11.70 | 11.25 | 11.63 | 150,997 | +0.22(+1.93%) |
Jun 29, 2020 | 11.62 | 11.68 | 11.30 | 11.41 | 146,988 | -0.10(-0.87%) |
Jun 26, 2020 | 12.24 | 12.24 | 11.33 | 11.51 | 196,963 | -0.73(-5.95%) |
Jun 25, 2020 | 12.07 | 12.66 | 11.98 | 12.24 | 160,032 | -0.13(-1.08%) |
Jun 24, 2020 | 13.07 | 13.07 | 12.00 | 12.38 | 344,633 | -1.04(-7.73%) |
Jun 23, 2020 | 13.84 | 14.01 | 13.34 | 13.41 | 71,419 | -0.28(-2.05%) |
Jun 22, 2020 | 13.51 | 13.74 | 13.14 | 13.69 | 72,330 | +0.24(+1.79%) |
Jun 19, 2020 | 14.03 | 14.23 | 13.43 | 13.45 | 52,363 | -0.16(-1.17%) |
Jun 18, 2020 | 13.50 | 14.00 | 13.50 | 13.61 | 114,103 | -0.05(-0.39%) |
Jun 17, 2020 | 14.09 | 14.19 | 13.55 | 13.66 | 103,999 | -0.50(-3.54%) |
Jun 16, 2020 | 14.79 | 14.88 | 13.91 | 14.17 | 167,066 | +0.20(+1.47%) |
Jun 15, 2020 | 12.55 | 14.13 | 12.10 | 13.96 | 141,372 | +0.93(+7.15%) |
Jun 12, 2020 | 13.58 | 13.77 | 12.75 | 13.03 | 104,877 | +0.16(+1.23%) |
Jun 11, 2020 | 13.68 | 14.13 | 12.67 | 12.87 | 282,227 | -2.18(-14.49%) |
Jun 10, 2020 | 15.31 | 15.31 | 14.55 | 15.05 | 148,919 | -0.42(-2.73%) |
Jun 09, 2020 | 16.25 | 16.35 | 14.90 | 15.48 | 184,065 | -1.04(-6.28%) |
Jun 08, 2020 | 16.60 | 16.78 | 16.02 | 16.51 | 156,011 | +0.87(+5.53%) |
Jun 05, 2020 | 15.18 | 15.95 | 15.18 | 15.65 | 156,483 | +1.04(+7.15%) |
Jun 04, 2020 | 14.11 | 14.67 | 14.07 | 14.60 | 95,291 | +0.28(+1.94%) |
Jun 03, 2020 | 13.81 | 14.37 | 13.78 | 14.33 | 90,408 | +0.55(+3.98%) |
Jun 02, 2020 | 13.51 | 13.84 | 13.46 | 13.78 | 76,070 | +0.34(+2.51%) |
Jun 01, 2020 | 13.43 | 13.75 | 13.28 | 13.44 | 86,704 | +0.03(+0.25%) |
May 29, 2020 | 13.48 | 13.48 | 12.89 | 13.41 | 60,232 | -0.05(-0.39%) |
May 28, 2020 | 13.74 | 13.74 | 13.38 | 13.46 | 67,018 | -0.23(-1.69%) |
May 27, 2020 | 13.93 | 13.93 | 13.22 | 13.69 | 77,846 | +0.11(+0.83%) |
May 26, 2020 | 13.59 | 13.69 | 13.24 | 13.58 | 230,120 | +0.54(+4.16%) |
May 22, 2020 | 12.96 | 13.05 | 12.48 | 13.04 | 64,016 | +0.07(+0.56%) |
May 21, 2020 | 13.18 | 13.23 | 12.65 | 12.96 | 120,345 | -0.11(-0.86%) |
May 20, 2020 | 12.85 | 13.37 | 12.77 | 13.08 | 208,200 | +0.49(+3.88%) |
May 19, 2020 | 12.40 | 12.76 | 12.11 | 12.59 | 162,513 | +0.27(+2.23%) |
May 18, 2020 | 11.83 | 12.47 | 11.83 | 12.31 | 320,610 | +1.04(+9.21%) |
May 15, 2020 | 10.75 | 11.35 | 10.73 | 11.28 | 97,719 | +0.48(+4.48%) |
May 14, 2020 | 10.54 | 11.12 | 10.14 | 10.79 | 106,793 | +0.04(+0.36%) |
May 13, 2020 | 11.31 | 11.31 | 10.48 | 10.75 | 146,744 | -0.43(-3.85%) |
May 12, 2020 | 11.23 | 11.69 | 11.13 | 11.18 | 107,796 | +0.02(+0.18%) |
May 11, 2020 | 11.27 | 11.31 | 10.94 | 11.16 | 86,307 | -0.21(-1.84%) |
May 08, 2020 | 11.03 | 11.39 | 10.90 | 11.37 | 74,744 | +0.57(+5.32%) |
May 07, 2020 | 11.10 | 11.26 | 10.75 | 10.80 | 155,565 | +0.05(+0.42%) |
May 06, 2020 | 11.26 | 11.45 | 10.58 | 10.75 | 108,070 | -0.46(-4.13%) |
May 05, 2020 | 11.65 | 11.82 | 11.10 | 11.22 | 92,541 | +0.04(+0.35%) |
May 04, 2020 | 10.60 | 11.25 | 10.34 | 11.18 | 154,352 | +0.27(+2.52%) |
May 01, 2020 | 11.59 | 11.59 | 10.84 | 10.90 | 209,836 | -0.95(-7.99%) |
Apr 30, 2020 | 12.37 | 12.61 | 11.60 | 11.85 | 256,602 | -0.29(-2.42%) |
Apr 29, 2020 | 11.12 | 12.18 | 11.12 | 12.14 | 443,553 | +1.42(+13.28%) |
Apr 28, 2020 | 10.32 | 10.89 | 10.32 | 10.72 | 110,455 | +0.41(+3.99%) |
Apr 27, 2020 | 10.21 | 10.32 | 9.846 | 10.31 | 177,065 | +0.14(+1.33%) |
Apr 24, 2020 | 10.52 | 10.76 | 9.976 | 10.17 | 187,627 | -0.04(-0.37%) |
Apr 23, 2020 | 9.447 | 10.25 | 9.375 | 10.21 | 183,316 | +1.00(+10.84%) |
Apr 22, 2020 | 9.193 | 9.421 | 8.997 | 9.212 | 114,140 | +0.36(+4.06%) |
Apr 21, 2020 | 8.285 | 9.010 | 8.285 | 8.853 | 209,784 | -0.04(-0.47%) |
Apr 20, 2020 | 8.553 | 9.325 | 8.161 | 8.895 | 203,697 | -0.09(-0.98%) |
Apr 17, 2020 | 8.407 | 9.054 | 8.407 | 8.984 | 176,377 | +0.70(+8.44%) |
Apr 16, 2020 | 8.561 | 8.561 | 8.221 | 8.285 | 131,352 | -0.09(-1.07%) |
Apr 15, 2020 | 8.657 | 8.657 | 8.112 | 8.375 | 212,789 | -0.56(-6.31%) |
Apr 14, 2020 | 8.753 | 9.041 | 8.625 | 8.939 | 180,641 | +0.47(+5.61%) |
Apr 13, 2020 | 8.772 | 8.977 | 8.458 | 8.464 | 99,721 | +0.14(+1.69%) |
Apr 09, 2020 | 8.291 | 9.074 | 7.951 | 8.323 | 178,248 | +0.60(+7.72%) |
Apr 08, 2020 | 7.612 | 7.971 | 7.515 | 7.727 | 351,471 | +0.25(+3.34%) |
Apr 07, 2020 | 7.605 | 8.086 | 7.477 | 7.477 | 163,895 | +0.15(+2.01%) |
Apr 06, 2020 | 7.220 | 7.624 | 7.086 | 7.329 | 248,196 | +0.15(+2.05%) |
Apr 03, 2020 | 7.535 | 7.551 | 6.612 | 7.182 | 135,830 | -0.08(-1.15%) |
Apr 02, 2020 | 7.470 | 8.015 | 7.062 | 7.265 | 225,448 | +0.37(+5.40%) |
Apr 01, 2020 | 6.496 | 6.893 | 6.412 | 6.893 | 179,629 | -0.03(-0.41%) |
Mar 31, 2020 | 6.483 | 7.045 | 6.297 | 6.922 | 155,262 | +0.45(+6.87%) |
Mar 30, 2020 | 6.797 | 6.797 | 6.028 | 6.477 | 146,849 | -0.19(-2.88%) |
Mar 27, 2020 | 7.054 | 7.181 | 6.541 | 6.669 | 87,767 | -0.64(-8.77%) |
Mar 26, 2020 | 7.310 | 7.695 | 6.925 | 7.310 | 146,855 | +0.00(+0.00%) |
Mar 25, 2020 | 6.605 | 7.502 | 6.284 | 7.310 | 269,320 | +0.71(+10.68%) |
Mar 24, 2020 | 7.054 | 7.054 | 6.541 | 6.605 | 113,398 | +0.19(+3.00%) |
Mar 23, 2020 | 7.246 | 7.502 | 6.412 | 6.412 | 175,516 | -1.15(-15.25%) |
Mar 20, 2020 | 7.054 | 8.650 | 6.733 | 7.567 | 281,720 | +1.15(+18.00%) |
Mar 19, 2020 | 5.541 | 7.159 | 5.236 | 6.412 | 279,884 | +1.25(+24.10%) |
Mar 18, 2020 | 6.661 | 6.661 | 4.483 | 5.167 | 430,070 | -1.74(-25.23%) |
Mar 17, 2020 | 8.093 | 8.093 | 6.910 | 6.910 | 257,436 | -1.06(-13.28%) |
Mar 16, 2020 | 8.405 | 8.716 | 7.720 | 7.969 | 338,809 | -1.37(-14.67%) |
Mar 13, 2020 | 9.463 | 9.961 | 8.747 | 9.338 | 240,875 | +0.75(+8.70%) |
Mar 12, 2020 | 9.712 | 9.712 | 8.591 | 8.591 | 272,728 | -2.43(-22.03%) |
Mar 11, 2020 | 10.89 | 11.64 | 10.40 | 11.02 | 334,716 | -0.31(-2.75%) |
Mar 10, 2020 | 11.14 | 11.77 | 9.027 | 11.33 | 576,037 | +1.68(+17.42%) |
Mar 09, 2020 | 12.45 | 12.75 | 9.587 | 9.650 | 773,789 | -7.10(-42.38%) |
Mar 06, 2020 | 18.12 | 18.12 | 16.56 | 16.75 | 404,040 | -1.81(-9.73%) |
Mar 05, 2020 | 19.24 | 19.24 | 18.37 | 18.55 | 221,331 | -1.00(-5.10%) |
Mar 04, 2020 | 20.11 | 20.23 | 19.30 | 19.55 | 161,976 | -0.25(-1.26%) |
Mar 03, 2020 | 20.54 | 21.04 | 19.36 | 19.80 | 200,522 | -0.56(-2.75%) |
Mar 02, 2020 | 19.92 | 20.73 | 19.30 | 20.36 | 304,732 | +1.06(+5.48%) |
Feb 28, 2020 | 18.24 | 19.42 | 17.74 | 19.30 | 411,782 | +0.25(+1.31%) |
Feb 27, 2020 | 19.49 | 19.92 | 18.43 | 19.05 | 486,187 | -1.31(-6.42%) |
Feb 26, 2020 | 21.54 | 21.73 | 20.23 | 20.36 | 328,063 | -1.00(-4.66%) |
Feb 25, 2020 | 22.85 | 22.97 | 21.23 | 21.35 | 289,174 | -1.31(-5.77%) |
Feb 24, 2020 | 23.10 | 23.22 | 22.47 | 22.66 | 229,194 | -1.12(-4.71%) |
Feb 21, 2020 | 24.40 | 24.40 | 23.60 | 23.78 | 195,547 | -0.62(-2.55%) |
Feb 20, 2020 | 24.65 | 24.65 | 24.34 | 24.40 | 113,977 | -0.06(-0.25%) |
Feb 19, 2020 | 24.83 | 24.83 | 24.34 | 24.47 | 130,469 | -0.12(-0.50%) |
Feb 18, 2020 | 24.53 | 24.59 | 24.47 | 24.59 | 111,140 | +0.00(+0.00%) |
Feb 14, 2020 | 24.77 | 24.99 | 24.59 | 24.59 | 86,709 | -0.12(-0.50%) |
Feb 13, 2020 | 25.02 | 25.26 | 24.59 | 24.71 | 155,421 | -0.31(-1.23%) |
Feb 12, 2020 | 24.53 | 25.08 | 24.46 | 25.02 | 228,201 | +0.74(+3.03%) |
Feb 11, 2020 | 24.34 | 24.46 | 24.22 | 24.28 | 94,008 | +0.25(+1.02%) |
Feb 10, 2020 | 24.71 | 24.71 | 23.98 | 24.04 | 205,225 | -0.61(-2.49%) |
Feb 07, 2020 | 24.96 | 24.96 | 24.59 | 24.65 | 144,683 | -0.37(-1.47%) |
Feb 06, 2020 | 25.33 | 25.57 | 25.02 | 25.02 | 118,286 | -0.37(-1.45%) |
Feb 05, 2020 | 25.20 | 25.75 | 25.20 | 25.39 | 105,519 | +0.49(+1.97%) |
Feb 04, 2020 | 24.59 | 25.20 | 24.59 | 24.90 | 156,623 | +0.55(+2.27%) |
Feb 03, 2020 | 24.65 | 24.77 | 24.28 | 24.34 | 134,629 | -0.25(-1.00%) |
Jan 31, 2020 | 25.02 | 25.12 | 24.53 | 24.59 | 155,088 | -0.43(-1.72%) |
Jan 30, 2020 | 25.20 | 25.26 | 24.71 | 25.02 | 211,625 | -0.31(-1.21%) |
Jan 29, 2020 | 25.51 | 25.80 | 25.29 | 25.33 | 112,191 | +0.00(+0.00%) |
Jan 28, 2020 | 25.33 | 25.63 | 25.20 | 25.33 | 88,813 | +0.18(+0.73%) |
Jan 27, 2020 | 24.96 | 25.39 | 24.90 | 25.14 | 197,974 | -0.61(-2.38%) |
Jan 24, 2020 | 26.37 | 26.55 | 25.69 | 25.75 | 97,880 | -0.61(-2.33%) |
Jan 23, 2020 | 26.37 | 26.55 | 25.82 | 26.37 | 169,025 | -0.12(-0.46%) |
Jan 22, 2020 | 27.35 | 27.59 | 26.43 | 26.49 | 286,357 | -0.80(-2.92%) |
Jan 21, 2020 | 28.15 | 28.21 | 27.23 | 27.29 | 321,800 | -0.98(-3.47%) |
Jan 17, 2020 | 28.57 | 28.60 | 28.15 | 28.27 | 125,982 | -0.30(-1.06%) |
Jan 16, 2020 | 28.39 | 28.63 | 28.39 | 28.57 | 97,033 | +0.18(+0.64%) |
Jan 15, 2020 | 28.33 | 28.51 | 28.21 | 28.39 | 100,787 | +0.06(+0.21%) |
Jan 14, 2020 | 28.15 | 28.51 | 28.09 | 28.33 | 93,377 | +0.18(+0.65%) |
Jan 13, 2020 | 27.84 | 28.39 | 27.72 | 28.15 | 106,762 | +0.24(+0.87%) |
Jan 10, 2020 | 28.27 | 28.27 | 27.72 | 27.91 | 98,939 | -0.36(-1.28%) |
Jan 09, 2020 | 28.15 | 28.33 | 27.84 | 28.27 | 92,294 | +0.24(+0.86%) |
Jan 08, 2020 | 28.45 | 28.63 | 27.84 | 28.03 | 108,143 | -0.48(-1.70%) |
Jan 07, 2020 | 28.21 | 28.51 | 27.97 | 28.51 | 133,417 | +0.18(+0.64%) |
Jan 06, 2020 | 28.03 | 28.45 | 27.97 | 28.33 | 119,046 | +0.48(+1.74%) |
Jan 03, 2020 | 27.97 | 27.97 | 27.39 | 27.84 | 160,741 | +0.24(+0.88%) |
Jan 02, 2020 | 27.13 | 27.60 | 27.07 | 27.60 | 98,443 | +0.71(+2.65%) |
Dec 31, 2019 | 26.59 | 27.01 | 26.35 | 26.89 | 145,473 | +0.12(+0.44%) |
Dec 30, 2019 | 27.19 | 27.43 | 26.71 | 26.77 | 155,344 | -0.42(-1.53%) |
Dec 27, 2019 | 27.84 | 27.84 | 27.07 | 27.19 | 106,524 | -0.59(-2.14%) |
Dec 26, 2019 | 27.36 | 27.78 | 27.31 | 27.78 | 126,881 | +0.42(+1.52%) |
Dec 24, 2019 | 27.36 | 27.36 | 27.13 | 27.36 | 64,970 | +0.06(+0.22%) |
Dec 23, 2019 | 27.13 | 27.36 | 27.01 | 27.31 | 171,860 | +0.24(+0.88%) |
Dec 20, 2019 | 27.01 | 27.19 | 26.89 | 27.07 | 121,435 | +0.18(+0.66%) |
Dec 19, 2019 | 27.01 | 27.25 | 26.83 | 26.89 | 123,930 | -0.12(-0.44%) |
Dec 18, 2019 | 26.59 | 27.19 | 26.53 | 27.01 | 134,796 | +0.42(+1.57%) |
Dec 17, 2019 | 26.29 | 27.13 | 26.29 | 26.59 | 181,046 | +0.48(+1.82%) |
Dec 16, 2019 | 25.64 | 26.12 | 25.64 | 26.12 | 113,092 | +0.65(+2.57%) |
Dec 13, 2019 | 25.88 | 25.94 | 25.28 | 25.46 | 94,505 | -0.48(-1.83%) |
Dec 12, 2019 | 25.46 | 26.12 | 25.46 | 25.94 | 96,627 | +0.36(+1.40%) |
Dec 11, 2019 | 25.64 | 25.82 | 25.46 | 25.58 | 91,911 | -0.06(-0.23%) |
Dec 10, 2019 | 24.87 | 25.70 | 24.81 | 25.64 | 162,359 | +0.77(+3.11%) |
Dec 09, 2019 | 24.09 | 24.87 | 23.97 | 24.87 | 119,422 | +0.77(+3.21%) |
Dec 06, 2019 | 23.80 | 24.21 | 23.80 | 24.09 | 101,986 | +0.30(+1.25%) |
Dec 05, 2019 | 23.97 | 24.15 | 23.74 | 23.80 | 85,764 | -0.06(-0.25%) |
Dec 04, 2019 | 23.74 | 24.03 | 23.56 | 23.85 | 156,314 | +0.18(+0.75%) |
Dec 03, 2019 | 23.80 | 23.91 | 23.56 | 23.68 | 173,917 | -0.24(-1.00%) |
Dec 02, 2019 | 24.33 | 24.33 | 23.91 | 23.91 | 128,161 | -0.30(-1.23%) |
Nov 29, 2019 | 24.39 | 24.45 | 24.15 | 24.21 | 82,402 | -0.24(-0.97%) |
Nov 27, 2019 | 24.51 | 24.57 | 23.97 | 24.45 | 130,142 | -0.06(-0.24%) |
Nov 26, 2019 | 25.10 | 25.22 | 24.39 | 24.51 | 110,549 | -0.59(-2.37%) |
Nov 25, 2019 | 24.63 | 25.10 | 24.57 | 25.10 | 135,572 | +0.24(+0.96%) |
Nov 22, 2019 | 24.63 | 24.93 | 24.51 | 24.87 | 413,727 | +0.30(+1.21%) |
Nov 21, 2019 | 24.15 | 24.63 | 23.91 | 24.57 | 190,951 | +0.54(+2.23%) |
Nov 20, 2019 | 23.91 | 24.03 | 23.56 | 24.03 | 208,249 | +0.24(+1.00%) |
Nov 19, 2019 | 24.44 | 24.44 | 23.74 | 23.80 | 223,910 | -0.64(-2.63%) |
Nov 18, 2019 | 25.02 | 25.02 | 24.20 | 24.44 | 222,262 | -0.47(-1.87%) |
Nov 15, 2019 | 24.61 | 25.02 | 24.61 | 24.90 | 145,725 | +0.35(+1.43%) |
Nov 14, 2019 | 24.73 | 24.79 | 24.50 | 24.55 | 215,440 | -0.17(-0.71%) |
Nov 13, 2019 | 24.96 | 25.02 | 24.55 | 24.73 | 162,671 | -0.29(-1.17%) |
Nov 12, 2019 | 25.20 | 25.49 | 24.90 | 25.02 | 115,381 | -0.06(-0.23%) |
Nov 11, 2019 | 25.55 | 25.55 | 25.08 | 25.08 | 80,058 | -0.47(-1.83%) |
Nov 08, 2019 | 25.72 | 25.72 | 25.25 | 25.55 | 147,508 | -0.17(-0.68%) |
Nov 07, 2019 | 26.24 | 26.36 | 25.43 | 25.72 | 190,612 | -0.29(-1.12%) |
Nov 06, 2019 | 26.65 | 26.71 | 25.95 | 26.01 | 95,824 | -0.52(-1.98%) |
Nov 05, 2019 | 27.06 | 27.06 | 26.30 | 26.54 | 118,521 | -0.52(-1.94%) |
Nov 04, 2019 | 26.65 | 27.18 | 26.54 | 27.06 | 128,250 | +0.58(+2.20%) |
Nov 01, 2019 | 26.13 | 26.54 | 26.13 | 26.48 | 100,099 | +0.47(+1.79%) |
Oct 31, 2019 | 26.19 | 26.24 | 25.66 | 26.01 | 154,908 | -0.17(-0.67%) |
Oct 30, 2019 | 26.24 | 26.42 | 26.01 | 26.19 | 96,162 | -0.06(-0.22%) |
Oct 29, 2019 | 26.48 | 26.54 | 26.01 | 26.24 | 154,844 | -0.29(-1.10%) |
Oct 28, 2019 | 26.94 | 27.18 | 26.48 | 26.54 | 106,946 | -0.41(-1.52%) |
Oct 25, 2019 | 26.83 | 26.94 | 26.59 | 26.94 | 103,391 | +0.18(+0.65%) |
Oct 24, 2019 | 26.83 | 26.89 | 26.57 | 26.77 | 124,247 | +0.00(+0.00%) |
Oct 23, 2019 | 26.77 | 27.06 | 26.59 | 26.77 | 105,701 | -0.06(-0.22%) |
Oct 22, 2019 | 26.77 | 27.18 | 26.65 | 26.83 | 93,128 | +0.06(+0.22%) |
Oct 21, 2019 | 26.89 | 27.00 | 26.65 | 26.77 | 90,829 | -0.06(-0.22%) |
Oct 18, 2019 | 26.48 | 26.94 | 26.43 | 26.83 | 93,292 | +0.29(+1.08%) |
Oct 17, 2019 | 26.66 | 26.74 | 26.48 | 26.54 | 69,733 | -0.06(-0.22%) |
Oct 16, 2019 | 26.77 | 27.00 | 26.54 | 26.60 | 77,806 | -0.17(-0.64%) |
Oct 15, 2019 | 26.60 | 27.06 | 26.48 | 26.77 | 70,017 | +0.17(+0.65%) |
Oct 14, 2019 | 26.83 | 26.83 | 26.43 | 26.60 | 59,962 | -0.34(-1.28%) |
Oct 11, 2019 | 27.11 | 27.11 | 26.83 | 26.94 | 121,377 | +0.17(+0.64%) |
Oct 10, 2019 | 26.71 | 26.77 | 26.54 | 26.77 | 70,972 | +0.23(+0.86%) |
Oct 09, 2019 | 27.11 | 27.23 | 26.51 | 26.54 | 179,629 | -0.34(-1.28%) |
Oct 08, 2019 | 27.23 | 27.23 | 26.71 | 26.89 | 130,391 | -0.40(-1.47%) |
Oct 07, 2019 | 27.63 | 27.75 | 27.23 | 27.29 | 134,566 | -0.52(-1.86%) |
Oct 04, 2019 | 27.63 | 27.92 | 27.57 | 27.80 | 91,984 | +0.17(+0.62%) |
Oct 03, 2019 | 27.52 | 27.63 | 26.94 | 27.63 | 151,573 | +0.23(+0.84%) |
Oct 02, 2019 | 27.97 | 27.97 | 27.29 | 27.40 | 283,104 | -0.63(-2.25%) |
Oct 01, 2019 | 28.26 | 28.38 | 27.89 | 28.03 | 191,711 | -0.23(-0.81%) |
Sep 30, 2019 | 28.20 | 28.26 | 27.97 | 28.26 | 110,264 | +0.06(+0.20%) |
Sep 27, 2019 | 28.09 | 28.38 | 27.97 | 28.20 | 64,701 | +0.06(+0.20%) |
Sep 26, 2019 | 28.43 | 28.43 | 27.92 | 28.15 | 132,144 | -0.34(-1.21%) |
Sep 25, 2019 | 28.32 | 28.66 | 28.06 | 28.49 | 91,295 | +0.06(+0.20%) |
Sep 24, 2019 | 29.06 | 29.24 | 28.26 | 28.43 | 112,540 | -0.63(-2.17%) |
Sep 23, 2019 | 29.06 | 29.35 | 28.78 | 29.06 | 81,862 | +0.06(+0.20%) |
Sep 20, 2019 | 29.24 | 29.60 | 29.01 | 29.01 | 115,656 | -0.17(-0.59%) |
Sep 19, 2019 | 29.35 | 29.52 | 29.01 | 29.18 | 119,952 | -0.06(-0.19%) |
Sep 18, 2019 | 28.95 | 29.35 | 28.90 | 29.23 | 102,370 | +0.17(+0.58%) |
Sep 17, 2019 | 29.01 | 29.35 | 28.67 | 29.07 | 153,476 | +0.00(+0.00%) |
Sep 16, 2019 | 29.69 | 29.80 | 29.01 | 29.07 | 180,369 | +0.40(+1.38%) |
Sep 13, 2019 | 27.94 | 28.73 | 27.94 | 28.67 | 95,591 | +0.79(+2.83%) |
Sep 12, 2019 | 28.22 | 28.28 | 27.82 | 27.88 | 135,756 | -0.39(-1.40%) |
Sep 11, 2019 | 27.99 | 28.44 | 27.99 | 28.28 | 69,926 | +0.17(+0.60%) |
Sep 10, 2019 | 27.94 | 28.25 | 27.94 | 28.11 | 94,890 | +0.28(+1.01%) |
Sep 09, 2019 | 27.20 | 27.96 | 27.20 | 27.82 | 111,151 | +0.73(+2.71%) |
Sep 06, 2019 | 27.37 | 27.54 | 26.98 | 27.09 | 122,842 | -0.45(-1.64%) |
Sep 05, 2019 | 27.54 | 27.86 | 27.43 | 27.54 | 77,320 | +0.14(+0.51%) |
Sep 04, 2019 | 27.20 | 27.54 | 27.20 | 27.40 | 94,985 | +0.31(+1.15%) |
Sep 03, 2019 | 27.09 | 27.26 | 26.83 | 27.09 | 109,489 | -0.28(-1.03%) |
Aug 30, 2019 | 27.54 | 27.93 | 27.12 | 27.37 | 109,199 | +0.00(+0.00%) |
Aug 29, 2019 | 26.92 | 27.43 | 26.70 | 27.37 | 121,975 | +0.68(+2.54%) |
Aug 28, 2019 | 26.13 | 26.86 | 26.13 | 26.70 | 157,621 | +0.90(+3.50%) |
Aug 27, 2019 | 26.07 | 26.24 | 25.62 | 25.79 | 184,109 | -0.28(-1.08%) |
Aug 26, 2019 | 26.30 | 26.36 | 25.96 | 26.07 | 186,404 | +0.06(+0.22%) |
Aug 23, 2019 | 26.81 | 26.86 | 25.96 | 26.02 | 225,291 | -0.90(-3.35%) |
Aug 22, 2019 | 27.43 | 27.49 | 26.92 | 26.92 | 79,743 | -0.51(-1.85%) |
Aug 21, 2019 | 27.49 | 27.77 | 27.32 | 27.43 | 444,195 | +0.00(+0.00%) |
Aug 20, 2019 | 27.37 | 27.60 | 27.17 | 27.43 | 152,509 | +0.23(+0.83%) |
Aug 19, 2019 | 26.98 | 27.43 | 26.98 | 27.20 | 177,857 | +0.33(+1.24%) |
Aug 16, 2019 | 26.26 | 26.87 | 26.20 | 26.87 | 110,507 | +0.67(+2.54%) |
Aug 15, 2019 | 26.26 | 26.43 | 26.09 | 26.20 | 206,749 | -0.17(-0.63%) |
Aug 14, 2019 | 26.65 | 26.93 | 25.98 | 26.37 | 705,098 | -0.56(-2.06%) |
Aug 13, 2019 | 26.93 | 27.40 | 26.76 | 26.93 | 151,615 | +0.00(+0.00%) |
Aug 12, 2019 | 27.54 | 27.54 | 26.93 | 26.93 | 134,330 | -0.67(-2.41%) |
Aug 09, 2019 | 27.54 | 27.76 | 27.37 | 27.59 | 146,784 | +0.11(+0.40%) |
Aug 08, 2019 | 27.37 | 27.70 | 27.04 | 27.48 | 246,028 | +0.28(+1.02%) |
Aug 07, 2019 | 27.65 | 27.65 | 26.76 | 27.20 | 427,692 | -0.58(-2.10%) |
Aug 06, 2019 | 28.26 | 28.31 | 27.48 | 27.79 | 212,047 | +0.03(+0.10%) |
Aug 05, 2019 | 28.65 | 28.87 | 27.76 | 27.76 | 314,719 | -1.22(-4.21%) |
Aug 02, 2019 | 29.37 | 29.48 | 28.87 | 28.98 | 119,153 | -0.33(-1.14%) |