Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.71 | 11.74 | 11.28 | 11.52 | 99,839 | -0.14(-1.23%) |
Jul 30, 2020 | 11.81 | 11.81 | 11.56 | 11.67 | 62,506 | -0.28(-2.34%) |
Jul 29, 2020 | 11.60 | 12.04 | 11.54 | 11.95 | 66,097 | +0.46(+4.05%) |
Jul 28, 2020 | 11.48 | 11.63 | 11.46 | 11.48 | 36,240 | -0.01(-0.06%) |
Jul 27, 2020 | 11.63 | 11.66 | 11.36 | 11.49 | 189,774 | -0.15(-1.29%) |
Jul 24, 2020 | 11.72 | 11.84 | 11.56 | 11.64 | 57,531 | -0.14(-1.22%) |
Jul 23, 2020 | 11.91 | 12.02 | 11.63 | 11.78 | 98,110 | -0.16(-1.32%) |
Jul 22, 2020 | 12.03 | 12.15 | 11.87 | 11.94 | 81,446 | -0.24(-1.96%) |
Jul 21, 2020 | 11.56 | 12.26 | 11.56 | 12.18 | 128,618 | +0.77(+6.70%) |
Jul 20, 2020 | 11.48 | 11.63 | 11.35 | 11.41 | 205,030 | +0.10(+0.84%) |
Jul 17, 2020 | 11.43 | 11.75 | 11.31 | 11.32 | 66,681 | -0.01(-0.12%) |
Jul 16, 2020 | 11.25 | 11.51 | 10.98 | 11.33 | 183,089 | -0.03(-0.24%) |
Jul 15, 2020 | 10.77 | 11.41 | 10.75 | 11.36 | 86,947 | +0.88(+8.42%) |
Jul 14, 2020 | 10.42 | 10.60 | 10.33 | 10.48 | 98,148 | +0.04(+0.39%) |
Jul 13, 2020 | 10.81 | 10.84 | 10.35 | 10.44 | 86,065 | -0.32(-2.94%) |
Jul 10, 2020 | 10.42 | 10.75 | 10.32 | 10.75 | 115,096 | +0.21(+1.98%) |
Jul 09, 2020 | 11.08 | 11.08 | 10.50 | 10.54 | 110,766 | -0.57(-5.09%) |
Jul 08, 2020 | 11.22 | 11.34 | 10.94 | 11.11 | 77,177 | -0.03(-0.24%) |
Jul 07, 2020 | 10.87 | 11.40 | 10.78 | 11.14 | 146,957 | +0.13(+1.22%) |
Jul 06, 2020 | 11.60 | 11.75 | 10.74 | 11.00 | 181,408 | -0.42(-3.71%) |
Jul 02, 2020 | 11.82 | 11.82 | 11.35 | 11.43 | 66,533 | -0.22(-1.85%) |
Jul 01, 2020 | 11.74 | 12.11 | 11.37 | 11.64 | 83,875 | -0.07(-0.63%) |
Jun 30, 2020 | 11.39 | 11.78 | 11.33 | 11.72 | 149,945 | +0.22(+1.93%) |
Jun 29, 2020 | 11.70 | 11.76 | 11.38 | 11.49 | 145,963 | -0.10(-0.87%) |
Jun 26, 2020 | 12.33 | 12.33 | 11.41 | 11.60 | 195,590 | -0.73(-5.95%) |
Jun 25, 2020 | 12.15 | 12.75 | 12.07 | 12.33 | 158,916 | -0.13(-1.08%) |
Jun 24, 2020 | 13.16 | 13.16 | 12.08 | 12.46 | 342,230 | -1.04(-7.73%) |
Jun 23, 2020 | 13.94 | 14.11 | 13.43 | 13.51 | 70,921 | -0.28(-2.05%) |
Jun 22, 2020 | 13.60 | 13.84 | 13.23 | 13.79 | 71,826 | +0.24(+1.79%) |
Jun 19, 2020 | 14.13 | 14.33 | 13.52 | 13.55 | 51,998 | -0.16(-1.17%) |
Jun 18, 2020 | 13.59 | 14.09 | 13.59 | 13.71 | 113,307 | -0.05(-0.39%) |
Jun 17, 2020 | 14.19 | 14.29 | 13.65 | 13.76 | 103,274 | -0.51(-3.54%) |
Jun 16, 2020 | 14.90 | 14.98 | 14.01 | 14.27 | 165,902 | +0.21(+1.47%) |
Jun 15, 2020 | 12.64 | 14.23 | 12.19 | 14.06 | 140,387 | +0.94(+7.15%) |
Jun 12, 2020 | 13.67 | 13.87 | 12.84 | 13.12 | 104,146 | +0.16(+1.23%) |
Jun 11, 2020 | 13.77 | 14.23 | 12.76 | 12.96 | 280,260 | -2.20(-14.49%) |
Jun 10, 2020 | 15.42 | 15.42 | 14.65 | 15.16 | 147,881 | -0.43(-2.73%) |
Jun 09, 2020 | 16.36 | 16.46 | 15.01 | 15.58 | 182,782 | -1.04(-6.28%) |
Jun 08, 2020 | 16.72 | 16.90 | 16.14 | 16.63 | 154,924 | +0.87(+5.53%) |
Jun 05, 2020 | 15.29 | 16.06 | 15.29 | 15.76 | 155,393 | +1.05(+7.15%) |
Jun 04, 2020 | 14.21 | 14.77 | 14.17 | 14.71 | 94,627 | +0.28(+1.94%) |
Jun 03, 2020 | 13.91 | 14.47 | 13.87 | 14.43 | 89,777 | +0.55(+3.98%) |
Jun 02, 2020 | 13.61 | 13.94 | 13.56 | 13.87 | 75,539 | +0.34(+2.51%) |
Jun 01, 2020 | 13.52 | 13.85 | 13.37 | 13.53 | 86,100 | +0.03(+0.25%) |
May 29, 2020 | 13.57 | 13.57 | 12.98 | 13.50 | 59,812 | -0.05(-0.39%) |
May 28, 2020 | 13.84 | 13.84 | 13.47 | 13.55 | 66,551 | -0.23(-1.69%) |
May 27, 2020 | 14.03 | 14.03 | 13.31 | 13.79 | 77,304 | +0.11(+0.83%) |
May 26, 2020 | 13.69 | 13.78 | 13.33 | 13.67 | 228,516 | +0.55(+4.16%) |
May 22, 2020 | 13.06 | 13.14 | 12.57 | 13.13 | 63,569 | +0.07(+0.56%) |
May 21, 2020 | 13.27 | 13.32 | 12.74 | 13.06 | 119,506 | -0.11(-0.86%) |
May 20, 2020 | 12.94 | 13.47 | 12.86 | 13.17 | 206,749 | +0.49(+3.88%) |
May 19, 2020 | 12.49 | 12.85 | 12.20 | 12.68 | 161,380 | +0.28(+2.23%) |
May 18, 2020 | 11.91 | 12.56 | 11.91 | 12.40 | 318,375 | +1.05(+9.21%) |
May 15, 2020 | 10.82 | 11.43 | 10.81 | 11.35 | 97,038 | +0.49(+4.48%) |
May 14, 2020 | 10.61 | 11.20 | 10.21 | 10.87 | 106,048 | +0.04(+0.36%) |
May 13, 2020 | 11.39 | 11.39 | 10.55 | 10.83 | 145,721 | -0.43(-3.85%) |
May 12, 2020 | 11.31 | 11.77 | 11.21 | 11.26 | 107,044 | +0.02(+0.18%) |
May 11, 2020 | 11.35 | 11.39 | 11.01 | 11.24 | 85,705 | -0.21(-1.84%) |
May 08, 2020 | 11.11 | 11.47 | 10.97 | 11.45 | 74,223 | +0.58(+5.32%) |
May 07, 2020 | 11.18 | 11.33 | 10.83 | 10.87 | 154,481 | +0.05(+0.42%) |
May 06, 2020 | 11.34 | 11.53 | 10.65 | 10.83 | 107,317 | -0.47(-4.13%) |
May 05, 2020 | 11.73 | 11.91 | 11.18 | 11.30 | 91,896 | +0.04(+0.35%) |
May 04, 2020 | 10.67 | 11.33 | 10.41 | 11.26 | 153,276 | +0.28(+2.51%) |
May 01, 2020 | 11.67 | 11.67 | 10.91 | 10.98 | 208,374 | -0.95(-7.99%) |
Apr 30, 2020 | 12.45 | 12.70 | 11.68 | 11.93 | 254,814 | -0.30(-2.42%) |
Apr 29, 2020 | 11.20 | 12.27 | 11.20 | 12.23 | 440,461 | +1.43(+13.28%) |
Apr 28, 2020 | 10.39 | 10.97 | 10.39 | 10.80 | 109,685 | +0.41(+3.99%) |
Apr 27, 2020 | 10.28 | 10.39 | 9.915 | 10.38 | 175,831 | +0.14(+1.33%) |
Apr 24, 2020 | 10.60 | 10.84 | 10.05 | 10.24 | 186,319 | -0.04(-0.37%) |
Apr 23, 2020 | 9.514 | 10.32 | 9.441 | 10.28 | 182,038 | +1.01(+10.84%) |
Apr 22, 2020 | 9.257 | 9.487 | 9.060 | 9.277 | 113,344 | +0.36(+4.06%) |
Apr 21, 2020 | 8.343 | 9.073 | 8.343 | 8.915 | 208,322 | -0.04(-0.47%) |
Apr 20, 2020 | 8.613 | 9.390 | 8.218 | 8.958 | 202,278 | -0.09(-0.98%) |
Apr 17, 2020 | 8.466 | 9.118 | 8.466 | 9.047 | 175,148 | +0.70(+8.44%) |
Apr 16, 2020 | 8.621 | 8.621 | 8.278 | 8.343 | 130,436 | -0.09(-1.07%) |
Apr 15, 2020 | 8.717 | 8.717 | 8.169 | 8.433 | 211,306 | -0.57(-6.31%) |
Apr 14, 2020 | 8.814 | 9.105 | 8.685 | 9.002 | 179,382 | +0.48(+5.61%) |
Apr 13, 2020 | 8.834 | 9.040 | 8.517 | 8.524 | 99,026 | +0.14(+1.70%) |
Apr 09, 2020 | 8.349 | 9.137 | 8.007 | 8.382 | 177,006 | +0.60(+7.72%) |
Apr 08, 2020 | 7.665 | 8.027 | 7.568 | 7.781 | 349,021 | +0.25(+3.34%) |
Apr 07, 2020 | 7.658 | 8.143 | 7.529 | 7.529 | 162,753 | +0.15(+2.01%) |
Apr 06, 2020 | 7.271 | 7.678 | 7.135 | 7.381 | 246,466 | +0.15(+2.05%) |
Apr 03, 2020 | 7.587 | 7.604 | 6.659 | 7.232 | 134,884 | -0.08(-1.15%) |
Apr 02, 2020 | 7.523 | 8.072 | 7.111 | 7.316 | 223,876 | +0.37(+5.40%) |
Apr 01, 2020 | 6.541 | 6.942 | 6.457 | 6.942 | 178,377 | -0.03(-0.41%) |
Mar 31, 2020 | 6.528 | 7.094 | 6.341 | 6.970 | 154,179 | +0.45(+6.87%) |
Mar 30, 2020 | 6.845 | 6.845 | 6.070 | 6.522 | 145,826 | -0.19(-2.88%) |
Mar 27, 2020 | 7.103 | 7.232 | 6.587 | 6.716 | 87,155 | -0.65(-8.77%) |
Mar 26, 2020 | 7.361 | 7.749 | 6.974 | 7.361 | 145,831 | +0.00(+0.00%) |
Mar 25, 2020 | 6.651 | 7.555 | 6.328 | 7.361 | 267,442 | +0.71(+10.68%) |
Mar 24, 2020 | 7.103 | 7.103 | 6.587 | 6.651 | 112,608 | +0.19(+3.00%) |
Mar 23, 2020 | 7.297 | 7.555 | 6.457 | 6.457 | 174,293 | -1.16(-15.25%) |
Mar 20, 2020 | 7.104 | 8.711 | 6.780 | 7.620 | 279,756 | +1.16(+18.00%) |
Mar 19, 2020 | 5.580 | 7.210 | 5.272 | 6.457 | 277,933 | +1.25(+24.10%) |
Mar 18, 2020 | 6.708 | 6.708 | 4.515 | 5.204 | 427,073 | -1.76(-25.23%) |
Mar 17, 2020 | 8.150 | 8.150 | 6.959 | 6.959 | 255,641 | -1.07(-13.28%) |
Mar 16, 2020 | 8.464 | 8.777 | 7.774 | 8.025 | 336,448 | -1.38(-14.67%) |
Mar 13, 2020 | 9.529 | 10.03 | 8.808 | 9.404 | 239,196 | +0.75(+8.70%) |
Mar 12, 2020 | 9.780 | 9.780 | 8.652 | 8.652 | 270,827 | -2.45(-22.03%) |
Mar 11, 2020 | 10.97 | 11.72 | 10.47 | 11.10 | 332,383 | -0.31(-2.75%) |
Mar 10, 2020 | 11.22 | 11.85 | 9.091 | 11.41 | 572,022 | +1.69(+17.42%) |
Mar 09, 2020 | 12.54 | 12.84 | 9.655 | 9.717 | 768,395 | -7.15(-42.38%) |
Mar 06, 2020 | 18.24 | 18.24 | 16.68 | 16.86 | 401,224 | -1.82(-9.73%) |
Mar 05, 2020 | 19.37 | 19.37 | 18.49 | 18.68 | 219,788 | -1.00(-5.10%) |
Mar 04, 2020 | 20.25 | 20.38 | 19.43 | 19.69 | 160,847 | -0.25(-1.26%) |
Mar 03, 2020 | 20.69 | 21.19 | 19.50 | 19.94 | 199,125 | -0.56(-2.75%) |
Mar 02, 2020 | 20.06 | 20.88 | 19.43 | 20.50 | 302,608 | +1.07(+5.48%) |
Feb 28, 2020 | 18.37 | 19.56 | 17.87 | 19.43 | 408,912 | +0.25(+1.31%) |
Feb 27, 2020 | 19.62 | 20.06 | 18.56 | 19.18 | 482,798 | -1.32(-6.42%) |
Feb 26, 2020 | 21.69 | 21.88 | 20.38 | 20.50 | 325,776 | -1.00(-4.66%) |
Feb 25, 2020 | 23.01 | 23.13 | 21.38 | 21.50 | 287,158 | -1.32(-5.77%) |
Feb 24, 2020 | 23.26 | 23.38 | 22.63 | 22.82 | 227,597 | -1.13(-4.71%) |
Feb 21, 2020 | 24.58 | 24.58 | 23.76 | 23.95 | 194,184 | -0.63(-2.55%) |
Feb 20, 2020 | 24.83 | 24.83 | 24.51 | 24.58 | 113,183 | -0.06(-0.25%) |
Feb 19, 2020 | 25.01 | 25.01 | 24.51 | 24.64 | 129,560 | -0.12(-0.50%) |
Feb 18, 2020 | 24.70 | 24.76 | 24.64 | 24.76 | 110,366 | +0.00(+0.00%) |
Feb 14, 2020 | 24.95 | 25.16 | 24.76 | 24.76 | 86,104 | -0.12(-0.50%) |
Feb 13, 2020 | 25.19 | 25.44 | 24.76 | 24.89 | 154,337 | -0.31(-1.23%) |
Feb 12, 2020 | 24.70 | 25.26 | 24.63 | 25.19 | 226,611 | +0.74(+3.03%) |
Feb 11, 2020 | 24.51 | 24.63 | 24.39 | 24.45 | 93,353 | +0.25(+1.02%) |
Feb 10, 2020 | 24.89 | 24.89 | 24.14 | 24.21 | 203,794 | -0.62(-2.49%) |
Feb 07, 2020 | 25.13 | 25.13 | 24.76 | 24.82 | 143,675 | -0.37(-1.47%) |
Feb 06, 2020 | 25.50 | 25.75 | 25.19 | 25.19 | 117,462 | -0.37(-1.45%) |
Feb 05, 2020 | 25.38 | 25.94 | 25.38 | 25.56 | 104,783 | +0.49(+1.97%) |
Feb 04, 2020 | 24.76 | 25.38 | 24.76 | 25.07 | 155,531 | +0.56(+2.27%) |
Feb 03, 2020 | 24.82 | 24.95 | 24.45 | 24.51 | 133,691 | -0.25(-1.00%) |
Jan 31, 2020 | 25.19 | 25.30 | 24.70 | 24.76 | 154,007 | -0.43(-1.72%) |
Jan 30, 2020 | 25.38 | 25.44 | 24.89 | 25.19 | 210,150 | -0.31(-1.21%) |
Jan 29, 2020 | 25.69 | 25.98 | 25.47 | 25.50 | 111,409 | +0.00(+0.00%) |
Jan 28, 2020 | 25.50 | 25.81 | 25.38 | 25.50 | 88,194 | +0.19(+0.73%) |
Jan 27, 2020 | 25.13 | 25.56 | 25.07 | 25.32 | 196,594 | -0.62(-2.38%) |
Jan 24, 2020 | 26.55 | 26.74 | 25.87 | 25.94 | 97,197 | -0.62(-2.33%) |
Jan 23, 2020 | 26.55 | 26.74 | 26.00 | 26.55 | 167,847 | -0.12(-0.46%) |
Jan 22, 2020 | 27.54 | 27.79 | 26.61 | 26.68 | 284,361 | -0.80(-2.92%) |
Jan 21, 2020 | 28.34 | 28.41 | 27.42 | 27.48 | 319,557 | -0.99(-3.47%) |
Jan 17, 2020 | 28.77 | 28.80 | 28.34 | 28.47 | 125,104 | -0.30(-1.06%) |
Jan 16, 2020 | 28.59 | 28.83 | 28.59 | 28.77 | 96,356 | +0.18(+0.64%) |
Jan 15, 2020 | 28.53 | 28.71 | 28.41 | 28.59 | 100,085 | +0.06(+0.21%) |
Jan 14, 2020 | 28.34 | 28.71 | 28.28 | 28.53 | 92,726 | +0.18(+0.65%) |
Jan 13, 2020 | 28.04 | 28.59 | 27.92 | 28.34 | 106,018 | +0.24(+0.87%) |
Jan 10, 2020 | 28.47 | 28.47 | 27.92 | 28.10 | 98,249 | -0.37(-1.28%) |
Jan 09, 2020 | 28.34 | 28.53 | 28.04 | 28.47 | 91,650 | +0.24(+0.86%) |
Jan 08, 2020 | 28.65 | 28.83 | 28.04 | 28.22 | 107,389 | -0.49(-1.70%) |
Jan 07, 2020 | 28.41 | 28.71 | 28.16 | 28.71 | 132,487 | +0.18(+0.64%) |
Jan 06, 2020 | 28.22 | 28.65 | 28.16 | 28.53 | 118,216 | +0.49(+1.74%) |
Jan 03, 2020 | 28.16 | 28.16 | 27.58 | 28.04 | 159,620 | +0.24(+0.88%) |
Jan 02, 2020 | 27.32 | 27.80 | 27.26 | 27.80 | 97,757 | +0.72(+2.65%) |
Dec 31, 2019 | 26.78 | 27.20 | 26.54 | 27.08 | 144,459 | +0.12(+0.44%) |
Dec 30, 2019 | 27.38 | 27.62 | 26.90 | 26.96 | 154,262 | -0.42(-1.53%) |
Dec 27, 2019 | 28.04 | 28.04 | 27.26 | 27.38 | 105,782 | -0.60(-2.14%) |
Dec 26, 2019 | 27.56 | 27.98 | 27.50 | 27.98 | 125,996 | +0.42(+1.52%) |
Dec 24, 2019 | 27.56 | 27.56 | 27.32 | 27.56 | 64,517 | +0.06(+0.22%) |
Dec 23, 2019 | 27.32 | 27.56 | 27.20 | 27.50 | 170,662 | +0.24(+0.88%) |
Dec 20, 2019 | 27.20 | 27.38 | 27.08 | 27.26 | 120,588 | +0.18(+0.66%) |
Dec 19, 2019 | 27.20 | 27.44 | 27.02 | 27.08 | 123,066 | -0.12(-0.44%) |
Dec 18, 2019 | 26.78 | 27.38 | 26.72 | 27.20 | 133,857 | +0.42(+1.57%) |
Dec 17, 2019 | 26.48 | 27.32 | 26.48 | 26.78 | 179,784 | +0.48(+1.82%) |
Dec 16, 2019 | 25.82 | 26.30 | 25.82 | 26.30 | 112,304 | +0.66(+2.57%) |
Dec 13, 2019 | 26.06 | 26.12 | 25.46 | 25.64 | 93,846 | -0.48(-1.83%) |
Dec 12, 2019 | 25.64 | 26.30 | 25.64 | 26.12 | 95,954 | +0.36(+1.40%) |
Dec 11, 2019 | 25.82 | 26.00 | 25.64 | 25.76 | 91,271 | -0.06(-0.23%) |
Dec 10, 2019 | 25.04 | 25.88 | 24.98 | 25.82 | 161,227 | +0.78(+3.11%) |
Dec 09, 2019 | 24.26 | 25.04 | 24.14 | 25.04 | 118,590 | +0.78(+3.21%) |
Dec 06, 2019 | 23.96 | 24.38 | 23.96 | 24.26 | 101,275 | +0.30(+1.25%) |
Dec 05, 2019 | 24.14 | 24.32 | 23.90 | 23.96 | 85,166 | -0.06(-0.25%) |
Dec 04, 2019 | 23.90 | 24.20 | 23.72 | 24.02 | 155,224 | +0.18(+0.75%) |
Dec 03, 2019 | 23.96 | 24.08 | 23.72 | 23.84 | 172,705 | -0.24(-0.99%) |
Dec 02, 2019 | 24.50 | 24.50 | 24.08 | 24.08 | 127,268 | -0.30(-1.23%) |
Nov 29, 2019 | 24.56 | 24.62 | 24.32 | 24.38 | 81,828 | -0.24(-0.97%) |
Nov 27, 2019 | 24.68 | 24.74 | 24.14 | 24.62 | 129,235 | -0.06(-0.24%) |
Nov 26, 2019 | 25.28 | 25.40 | 24.56 | 24.68 | 109,778 | -0.60(-2.37%) |
Nov 25, 2019 | 24.80 | 25.28 | 24.74 | 25.28 | 134,627 | +0.24(+0.96%) |
Nov 22, 2019 | 24.80 | 25.10 | 24.68 | 25.04 | 410,843 | +0.30(+1.21%) |
Nov 21, 2019 | 24.32 | 24.80 | 24.08 | 24.74 | 189,620 | +0.54(+2.23%) |
Nov 20, 2019 | 24.08 | 24.20 | 23.72 | 24.20 | 206,797 | +0.24(+1.00%) |
Nov 19, 2019 | 24.61 | 24.61 | 23.90 | 23.96 | 222,349 | -0.65(-2.63%) |
Nov 18, 2019 | 25.20 | 25.20 | 24.37 | 24.61 | 220,713 | -0.47(-1.87%) |
Nov 15, 2019 | 24.78 | 25.20 | 24.78 | 25.08 | 144,709 | +0.35(+1.43%) |
Nov 14, 2019 | 24.90 | 24.96 | 24.67 | 24.73 | 213,938 | -0.18(-0.71%) |
Nov 13, 2019 | 25.14 | 25.20 | 24.73 | 24.90 | 161,537 | -0.29(-1.17%) |
Nov 12, 2019 | 25.37 | 25.67 | 25.08 | 25.20 | 114,577 | -0.06(-0.23%) |
Nov 11, 2019 | 25.72 | 25.72 | 25.25 | 25.25 | 79,500 | -0.47(-1.83%) |
Nov 08, 2019 | 25.90 | 25.90 | 25.43 | 25.72 | 146,480 | -0.18(-0.68%) |
Nov 07, 2019 | 26.43 | 26.55 | 25.61 | 25.90 | 189,284 | -0.29(-1.12%) |
Nov 06, 2019 | 26.84 | 26.90 | 26.14 | 26.19 | 95,156 | -0.53(-1.98%) |
Nov 05, 2019 | 27.25 | 27.25 | 26.49 | 26.72 | 117,695 | -0.53(-1.94%) |
Nov 04, 2019 | 26.84 | 27.37 | 26.72 | 27.25 | 127,356 | +0.59(+2.20%) |
Nov 01, 2019 | 26.31 | 26.72 | 26.31 | 26.66 | 99,401 | +0.47(+1.79%) |
Oct 31, 2019 | 26.37 | 26.43 | 25.84 | 26.19 | 153,828 | -0.18(-0.67%) |
Oct 30, 2019 | 26.43 | 26.61 | 26.19 | 26.37 | 95,492 | -0.06(-0.22%) |
Oct 29, 2019 | 26.66 | 26.72 | 26.19 | 26.43 | 153,765 | -0.29(-1.10%) |
Oct 28, 2019 | 27.13 | 27.37 | 26.66 | 26.72 | 106,200 | -0.41(-1.52%) |
Oct 25, 2019 | 27.02 | 27.13 | 26.78 | 27.13 | 102,670 | +0.18(+0.65%) |
Oct 24, 2019 | 27.02 | 27.08 | 26.75 | 26.96 | 123,381 | +0.00(+0.00%) |
Oct 23, 2019 | 26.96 | 27.25 | 26.78 | 26.96 | 104,964 | -0.06(-0.22%) |
Oct 22, 2019 | 26.96 | 27.37 | 26.84 | 27.02 | 92,479 | +0.06(+0.22%) |
Oct 21, 2019 | 27.08 | 27.19 | 26.84 | 26.96 | 90,196 | -0.06(-0.22%) |
Oct 18, 2019 | 26.67 | 27.13 | 26.61 | 27.02 | 92,642 | +0.29(+1.08%) |
Oct 17, 2019 | 26.84 | 26.93 | 26.67 | 26.73 | 69,247 | -0.06(-0.22%) |
Oct 16, 2019 | 26.96 | 27.19 | 26.73 | 26.79 | 77,264 | -0.17(-0.64%) |
Oct 15, 2019 | 26.79 | 27.25 | 26.67 | 26.96 | 69,528 | +0.17(+0.65%) |
Oct 14, 2019 | 27.02 | 27.02 | 26.61 | 26.79 | 59,544 | -0.35(-1.28%) |
Oct 11, 2019 | 27.31 | 27.31 | 27.02 | 27.13 | 120,531 | +0.17(+0.64%) |
Oct 10, 2019 | 26.90 | 26.96 | 26.73 | 26.96 | 70,478 | +0.23(+0.86%) |
Oct 09, 2019 | 27.31 | 27.42 | 26.70 | 26.73 | 178,377 | -0.35(-1.28%) |
Oct 08, 2019 | 27.42 | 27.42 | 26.90 | 27.07 | 129,482 | -0.40(-1.47%) |
Oct 07, 2019 | 27.82 | 27.94 | 27.42 | 27.48 | 133,628 | -0.52(-1.86%) |
Oct 04, 2019 | 27.82 | 28.11 | 27.77 | 28.00 | 91,343 | +0.17(+0.62%) |
Oct 03, 2019 | 27.71 | 27.82 | 27.13 | 27.82 | 150,516 | +0.23(+0.84%) |
Oct 02, 2019 | 28.17 | 28.17 | 27.48 | 27.59 | 281,131 | -0.64(-2.25%) |
Oct 01, 2019 | 28.46 | 28.58 | 28.08 | 28.23 | 190,375 | -0.23(-0.81%) |
Sep 30, 2019 | 28.40 | 28.46 | 28.17 | 28.46 | 109,496 | +0.06(+0.20%) |
Sep 27, 2019 | 28.29 | 28.58 | 28.17 | 28.40 | 64,250 | +0.06(+0.20%) |
Sep 26, 2019 | 28.63 | 28.63 | 28.11 | 28.34 | 131,223 | -0.35(-1.21%) |
Sep 25, 2019 | 28.52 | 28.86 | 28.26 | 28.69 | 90,659 | +0.06(+0.20%) |
Sep 24, 2019 | 29.27 | 29.44 | 28.46 | 28.63 | 111,756 | -0.64(-2.17%) |
Sep 23, 2019 | 29.27 | 29.56 | 28.98 | 29.27 | 81,291 | +0.06(+0.20%) |
Sep 20, 2019 | 29.44 | 29.81 | 29.21 | 29.21 | 114,850 | -0.17(-0.59%) |
Sep 19, 2019 | 29.55 | 29.72 | 29.21 | 29.38 | 119,116 | -0.06(-0.19%) |
Sep 18, 2019 | 29.16 | 29.55 | 29.10 | 29.44 | 101,657 | +0.17(+0.58%) |
Sep 17, 2019 | 29.21 | 29.55 | 28.87 | 29.27 | 152,406 | +0.00(+0.00%) |
Sep 16, 2019 | 29.89 | 30.01 | 29.21 | 29.27 | 179,111 | +0.40(+1.38%) |
Sep 13, 2019 | 28.13 | 28.93 | 28.13 | 28.87 | 94,925 | +0.80(+2.83%) |
Sep 12, 2019 | 28.42 | 28.47 | 28.02 | 28.08 | 134,810 | -0.40(-1.40%) |
Sep 11, 2019 | 28.19 | 28.64 | 28.19 | 28.47 | 69,439 | +0.17(+0.60%) |
Sep 10, 2019 | 28.13 | 28.45 | 28.13 | 28.30 | 94,229 | +0.28(+1.01%) |
Sep 09, 2019 | 27.39 | 28.16 | 27.39 | 28.02 | 110,376 | +0.74(+2.71%) |
Sep 06, 2019 | 27.56 | 27.74 | 27.17 | 27.28 | 121,986 | -0.45(-1.64%) |
Sep 05, 2019 | 27.74 | 28.06 | 27.62 | 27.74 | 76,781 | +0.14(+0.51%) |
Sep 04, 2019 | 27.39 | 27.73 | 27.39 | 27.59 | 94,323 | +0.31(+1.15%) |
Sep 03, 2019 | 27.28 | 27.45 | 27.01 | 27.28 | 108,725 | -0.28(-1.03%) |
Aug 30, 2019 | 27.74 | 28.12 | 27.31 | 27.56 | 108,438 | +0.00(+0.00%) |
Aug 29, 2019 | 27.11 | 27.62 | 26.88 | 27.56 | 121,125 | +0.68(+2.54%) |
Aug 28, 2019 | 26.31 | 27.05 | 26.31 | 26.88 | 156,522 | +0.91(+3.50%) |
Aug 27, 2019 | 26.26 | 26.43 | 25.80 | 25.97 | 182,825 | -0.28(-1.08%) |
Aug 26, 2019 | 26.48 | 26.54 | 26.14 | 26.26 | 185,104 | +0.06(+0.22%) |
Aug 23, 2019 | 27.00 | 27.05 | 26.14 | 26.20 | 223,721 | -0.91(-3.35%) |
Aug 22, 2019 | 27.62 | 27.68 | 27.11 | 27.11 | 79,187 | -0.51(-1.85%) |
Aug 21, 2019 | 27.68 | 27.96 | 27.51 | 27.62 | 441,099 | +0.00(+0.00%) |
Aug 20, 2019 | 27.56 | 27.79 | 27.36 | 27.62 | 151,446 | +0.23(+0.83%) |
Aug 19, 2019 | 27.17 | 27.62 | 27.17 | 27.39 | 176,617 | +0.34(+1.24%) |
Aug 16, 2019 | 26.44 | 27.06 | 26.39 | 27.06 | 109,737 | +0.67(+2.54%) |
Aug 15, 2019 | 26.44 | 26.61 | 26.28 | 26.39 | 205,308 | -0.17(-0.63%) |
Aug 14, 2019 | 26.84 | 27.11 | 26.16 | 26.56 | 700,183 | -0.56(-2.06%) |
Aug 13, 2019 | 27.11 | 27.59 | 26.95 | 27.11 | 150,558 | +0.00(+0.00%) |
Aug 12, 2019 | 27.73 | 27.73 | 27.11 | 27.11 | 133,393 | -0.67(-2.41%) |
Aug 09, 2019 | 27.73 | 27.95 | 27.56 | 27.79 | 145,761 | +0.11(+0.40%) |
Aug 08, 2019 | 27.56 | 27.90 | 27.23 | 27.67 | 244,314 | +0.28(+1.02%) |
Aug 07, 2019 | 27.84 | 27.84 | 26.95 | 27.39 | 424,711 | -0.59(-2.10%) |
Aug 06, 2019 | 28.46 | 28.51 | 27.67 | 27.98 | 210,569 | +0.03(+0.10%) |
Aug 05, 2019 | 28.85 | 29.07 | 27.95 | 27.95 | 312,525 | -1.23(-4.21%) |
Aug 02, 2019 | 29.57 | 29.69 | 29.07 | 29.18 | 118,323 | -0.34(-1.14%) |