Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.90 | 21.90 | 21.22 | 21.45 | 76,200 | -0.86(-3.83%) |
Jul 30, 2020 | 22.00 | 22.34 | 21.80 | 22.31 | 55,671 | -0.62(-2.70%) |
Jul 29, 2020 | 22.73 | 22.99 | 22.63 | 22.93 | 79,293 | -0.25(-1.10%) |
Jul 28, 2020 | 23.35 | 23.41 | 23.17 | 23.18 | 73,935 | -0.28(-1.17%) |
Jul 27, 2020 | 23.43 | 23.58 | 23.38 | 23.46 | 27,582 | +0.12(+0.54%) |
Jul 24, 2020 | 23.27 | 23.39 | 23.20 | 23.34 | 62,200 | +0.12(+0.50%) |
Jul 23, 2020 | 23.70 | 23.79 | 23.21 | 23.22 | 149,959 | -0.09(-0.36%) |
Jul 22, 2020 | 22.94 | 23.38 | 22.94 | 23.30 | 98,629 | +0.12(+0.54%) |
Jul 21, 2020 | 23.27 | 23.39 | 23.15 | 23.18 | 114,648 | +0.57(+2.52%) |
Jul 20, 2020 | 22.65 | 22.84 | 22.42 | 22.61 | 28,826 | -0.19(-0.83%) |
Jul 17, 2020 | 22.82 | 22.97 | 22.67 | 22.80 | 31,900 | +0.26(+1.15%) |
Jul 16, 2020 | 22.44 | 22.63 | 22.22 | 22.54 | 73,806 | +0.27(+1.21%) |
Jul 15, 2020 | 22.30 | 22.43 | 22.14 | 22.27 | 22,897 | +0.13(+0.59%) |
Jul 14, 2020 | 22.01 | 22.14 | 21.78 | 22.14 | 29,735 | +0.39(+1.79%) |
Jul 13, 2020 | 22.22 | 22.35 | 21.75 | 21.75 | 80,437 | -0.46(-2.07%) |
Jul 10, 2020 | 21.84 | 22.25 | 21.81 | 22.21 | 18,900 | +0.45(+2.04%) |
Jul 09, 2020 | 22.16 | 22.29 | 21.53 | 21.77 | 24,917 | -0.36(-1.65%) |
Jul 08, 2020 | 21.75 | 22.13 | 21.75 | 22.13 | 19,847 | +0.34(+1.56%) |
Jul 07, 2020 | 22.20 | 22.23 | 21.79 | 21.79 | 19,456 | -0.21(-0.95%) |
Jul 06, 2020 | 22.04 | 22.16 | 21.75 | 22.00 | 42,162 | +0.43(+2.02%) |
Jul 02, 2020 | 21.84 | 22.08 | 21.57 | 21.57 | 48,500 | +0.35(+1.63%) |
Jul 01, 2020 | 21.02 | 21.36 | 21.02 | 21.22 | 25,571 | -0.12(-0.56%) |
Jun 30, 2020 | 20.89 | 21.41 | 20.86 | 21.34 | 119,569 | +0.13(+0.61%) |
Jun 29, 2020 | 21.03 | 21.29 | 20.91 | 21.21 | 61,536 | +0.41(+1.97%) |
Jun 26, 2020 | 21.15 | 21.15 | 20.70 | 20.80 | 32,700 | -0.85(-3.93%) |
Jun 25, 2020 | 21.25 | 21.65 | 21.09 | 21.65 | 64,090 | +0.76(+3.64%) |
Jun 24, 2020 | 21.51 | 21.59 | 20.89 | 20.89 | 153,973 | -0.94(-4.31%) |
Jun 23, 2020 | 22.43 | 22.53 | 21.83 | 21.83 | 51,631 | +0.08(+0.37%) |
Jun 22, 2020 | 21.62 | 21.79 | 21.47 | 21.75 | 43,140 | +0.69(+3.28%) |
Jun 19, 2020 | 21.48 | 21.57 | 21.00 | 21.06 | 32,100 | -0.33(-1.54%) |
Jun 18, 2020 | 21.27 | 21.54 | 21.19 | 21.39 | 24,476 | +0.04(+0.19%) |
Jun 17, 2020 | 21.42 | 21.55 | 21.21 | 21.35 | 20,400 | -0.05(-0.23%) |
Jun 16, 2020 | 21.64 | 21.73 | 21.10 | 21.40 | 46,809 | +0.00(+0.00%) |
Jun 15, 2020 | 20.71 | 21.58 | 20.57 | 21.40 | 36,986 | +0.17(+0.80%) |
Jun 12, 2020 | 21.33 | 21.57 | 20.79 | 21.23 | 32,600 | +0.62(+3.01%) |
Jun 11, 2020 | 21.10 | 21.50 | 20.50 | 20.61 | 98,854 | -1.75(-7.83%) |
Jun 10, 2020 | 22.44 | 22.67 | 22.22 | 22.36 | 33,402 | -0.05(-0.22%) |
Jun 09, 2020 | 22.43 | 22.68 | 22.29 | 22.41 | 135,832 | -0.68(-2.92%) |
Jun 08, 2020 | 23.07 | 23.11 | 22.72 | 23.09 | 105,901 | +0.75(+3.36%) |
Jun 05, 2020 | 22.52 | 22.72 | 22.28 | 22.34 | 192,400 | +0.42(+1.92%) |
Jun 04, 2020 | 21.60 | 22.03 | 21.54 | 21.91 | 122,987 | +0.09(+0.39%) |
Jun 03, 2020 | 21.46 | 21.88 | 21.46 | 21.83 | 135,859 | +1.14(+5.51%) |
Jun 02, 2020 | 20.60 | 20.79 | 20.50 | 20.69 | 56,813 | +0.43(+2.12%) |
Jun 01, 2020 | 19.68 | 20.31 | 19.68 | 20.26 | 53,456 | +0.59(+3.00%) |
May 29, 2020 | 19.55 | 19.76 | 19.37 | 19.67 | 40,800 | -0.11(-0.56%) |
May 28, 2020 | 20.00 | 20.10 | 19.78 | 19.78 | 75,600 | -0.45(-2.25%) |
May 27, 2020 | 20.09 | 20.30 | 19.70 | 20.23 | 321,718 | +1.38(+7.29%) |
May 26, 2020 | 18.79 | 19.16 | 18.61 | 18.86 | 336,583 | +0.56(+3.06%) |
May 22, 2020 | 18.43 | 18.48 | 18.12 | 18.30 | 89,100 | -0.74(-3.89%) |
May 21, 2020 | 19.46 | 19.46 | 18.81 | 19.04 | 69,947 | -0.58(-2.96%) |
May 20, 2020 | 18.91 | 19.62 | 18.76 | 19.62 | 129,996 | +0.69(+3.65%) |
May 19, 2020 | 18.90 | 19.27 | 18.60 | 18.93 | 136,512 | -0.08(-0.42%) |
May 18, 2020 | 17.96 | 19.41 | 17.86 | 19.01 | 161,632 | +1.36(+7.71%) |
May 15, 2020 | 16.78 | 17.75 | 16.78 | 17.65 | 106,000 | +0.51(+2.98%) |
May 14, 2020 | 16.61 | 17.14 | 16.40 | 17.14 | 88,374 | -0.23(-1.35%) |
May 13, 2020 | 17.95 | 18.07 | 17.25 | 17.38 | 74,452 | -0.77(-4.22%) |
May 12, 2020 | 18.65 | 18.65 | 18.14 | 18.14 | 156,660 | -0.48(-2.58%) |
May 11, 2020 | 18.49 | 18.65 | 18.40 | 18.62 | 97,486 | +0.11(+0.59%) |
May 08, 2020 | 18.33 | 18.53 | 18.22 | 18.51 | 94,300 | +0.76(+4.28%) |
May 07, 2020 | 17.79 | 17.90 | 17.63 | 17.75 | 94,339 | -0.34(-1.85%) |
May 06, 2020 | 18.44 | 18.56 | 18.00 | 18.09 | 72,982 | -0.93(-4.92%) |
May 05, 2020 | 19.18 | 19.45 | 19.02 | 19.02 | 95,054 | +0.11(+0.56%) |
May 04, 2020 | 18.75 | 19.08 | 18.73 | 18.91 | 71,277 | -0.19(-0.97%) |
May 01, 2020 | 19.42 | 19.60 | 19.10 | 19.10 | 80,800 | -0.56(-2.87%) |
Apr 30, 2020 | 19.61 | 19.85 | 19.43 | 19.66 | 62,013 | -0.54(-2.65%) |
Apr 29, 2020 | 20.00 | 20.30 | 19.98 | 20.20 | 107,605 | +1.36(+7.25%) |
Apr 28, 2020 | 19.24 | 19.27 | 18.80 | 18.84 | 119,977 | +0.35(+1.87%) |
Apr 27, 2020 | 18.04 | 18.65 | 18.04 | 18.49 | 117,738 | +0.78(+4.40%) |
Apr 24, 2020 | 17.77 | 17.85 | 17.48 | 17.71 | 71,900 | -0.06(-0.34%) |
Apr 23, 2020 | 17.73 | 18.32 | 17.69 | 17.77 | 70,961 | +0.04(+0.20%) |
Apr 22, 2020 | 17.76 | 17.81 | 17.58 | 17.73 | 84,530 | +0.12(+0.71%) |
Apr 21, 2020 | 17.73 | 18.02 | 17.57 | 17.61 | 158,039 | -0.69(-3.77%) |
Apr 20, 2020 | 18.24 | 18.73 | 18.14 | 18.30 | 295,580 | -0.75(-3.91%) |
Apr 17, 2020 | 18.75 | 19.08 | 18.63 | 19.05 | 113,300 | +1.18(+6.58%) |
Apr 16, 2020 | 17.80 | 17.98 | 17.66 | 17.87 | 107,985 | +0.15(+0.87%) |
Apr 15, 2020 | 18.00 | 18.03 | 17.63 | 17.72 | 133,500 | -1.12(-5.97%) |
Apr 14, 2020 | 18.82 | 19.10 | 18.77 | 18.84 | 222,886 | +0.59(+3.23%) |
Apr 13, 2020 | 18.99 | 18.99 | 17.87 | 18.25 | 106,239 | -0.44(-2.35%) |
Apr 09, 2020 | 18.48 | 18.82 | 18.38 | 18.69 | 158,000 | +0.79(+4.38%) |
Apr 08, 2020 | 18.14 | 18.17 | 17.75 | 17.91 | 147,843 | +0.03(+0.14%) |
Apr 07, 2020 | 18.35 | 18.46 | 17.70 | 17.88 | 220,319 | +0.12(+0.68%) |
Apr 06, 2020 | 17.09 | 17.82 | 17.05 | 17.76 | 235,659 | +1.67(+10.38%) |
Apr 03, 2020 | 16.20 | 16.24 | 15.90 | 16.09 | 126,600 | -0.32(-1.92%) |
Apr 02, 2020 | 15.99 | 16.52 | 15.99 | 16.41 | 155,596 | +0.37(+2.28%) |
Apr 01, 2020 | 16.30 | 16.45 | 15.93 | 16.04 | 266,288 | -1.06(-6.20%) |
Mar 31, 2020 | 17.00 | 17.50 | 16.97 | 17.10 | 231,309 | +0.06(+0.35%) |
Mar 30, 2020 | 16.50 | 17.04 | 16.25 | 17.04 | 293,971 | +0.22(+1.31%) |
Mar 27, 2020 | 16.78 | 17.20 | 16.61 | 16.82 | 122,100 | -0.75(-4.27%) |
Mar 26, 2020 | 16.97 | 17.57 | 16.85 | 17.57 | 123,821 | +0.72(+4.27%) |
Mar 25, 2020 | 16.48 | 17.18 | 16.07 | 16.85 | 225,379 | +0.54(+3.31%) |
Mar 24, 2020 | 15.74 | 16.42 | 15.50 | 16.31 | 215,420 | +2.01(+14.06%) |
Mar 23, 2020 | 14.21 | 14.60 | 13.94 | 14.30 | 232,901 | +0.00(+0.00%) |
Mar 20, 2020 | 14.21 | 15.00 | 14.21 | 14.30 | 204,000 | +0.82(+6.08%) |
Mar 19, 2020 | 13.88 | 13.93 | 13.26 | 13.48 | 243,870 | -0.72(-5.07%) |
Mar 18, 2020 | 14.05 | 14.50 | 13.80 | 14.20 | 302,211 | -0.49(-3.34%) |
Mar 17, 2020 | 14.58 | 14.93 | 14.25 | 14.69 | 304,648 | -0.19(-1.28%) |
Mar 16, 2020 | 14.85 | 16.10 | 14.75 | 14.88 | 578,336 | -2.77(-15.69%) |
Mar 13, 2020 | 18.10 | 18.12 | 16.64 | 17.65 | 288,900 | +1.00(+6.01%) |
Mar 12, 2020 | 17.64 | 17.64 | 16.15 | 16.65 | 537,390 | -2.20(-11.67%) |
Mar 11, 2020 | 19.43 | 19.57 | 18.76 | 18.85 | 130,017 | -0.87(-4.41%) |
Mar 10, 2020 | 19.91 | 19.91 | 19.05 | 19.72 | 289,577 | +0.58(+3.03%) |
Mar 09, 2020 | 19.81 | 20.17 | 19.03 | 19.14 | 176,392 | -2.54(-11.72%) |
Mar 06, 2020 | 21.27 | 21.86 | 21.27 | 21.68 | 124,400 | +0.15(+0.70%) |
Mar 05, 2020 | 21.48 | 21.78 | 21.45 | 21.53 | 114,270 | -0.47(-2.16%) |
Mar 04, 2020 | 21.73 | 22.07 | 21.59 | 22.00 | 129,938 | +0.79(+3.70%) |
Mar 03, 2020 | 21.69 | 21.86 | 21.08 | 21.22 | 258,257 | -0.63(-2.88%) |
Mar 02, 2020 | 21.69 | 21.85 | 21.25 | 21.85 | 111,114 | +0.21(+0.97%) |
Feb 28, 2020 | 21.02 | 21.78 | 21.00 | 21.64 | 222,900 | +0.11(+0.51%) |
Feb 27, 2020 | 21.75 | 22.18 | 21.51 | 21.53 | 169,075 | -0.56(-2.54%) |
Feb 26, 2020 | 22.32 | 22.46 | 22.03 | 22.09 | 115,356 | +0.22(+1.01%) |
Feb 25, 2020 | 22.25 | 22.30 | 21.84 | 21.87 | 116,609 | -0.29(-1.31%) |
Feb 24, 2020 | 22.01 | 22.29 | 22.00 | 22.16 | 158,141 | -1.12(-4.81%) |
Feb 21, 2020 | 23.38 | 23.38 | 23.22 | 23.28 | 41,300 | -0.34(-1.44%) |
Feb 20, 2020 | 23.79 | 23.80 | 23.50 | 23.62 | 31,223 | +0.06(+0.25%) |
Feb 19, 2020 | 23.45 | 23.60 | 23.40 | 23.56 | 101,756 | +0.07(+0.30%) |
Feb 18, 2020 | 23.59 | 23.69 | 23.45 | 23.49 | 34,605 | -0.30(-1.26%) |
Feb 14, 2020 | 23.99 | 23.99 | 23.75 | 23.79 | 48,000 | -0.21(-0.90%) |
Feb 13, 2020 | 24.11 | 24.16 | 23.98 | 24.00 | 42,944 | -0.31(-1.27%) |
Feb 12, 2020 | 24.25 | 24.37 | 24.17 | 24.32 | 63,416 | +0.93(+3.95%) |
Feb 11, 2020 | 23.39 | 23.46 | 23.37 | 23.39 | 30,896 | +0.19(+0.82%) |
Feb 10, 2020 | 23.23 | 23.27 | 23.12 | 23.20 | 96,621 | -0.32(-1.36%) |
Feb 07, 2020 | 23.52 | 23.64 | 23.46 | 23.52 | 94,300 | -0.72(-2.97%) |
Feb 06, 2020 | 24.45 | 24.46 | 24.16 | 24.24 | 35,914 | -0.12(-0.49%) |
Feb 05, 2020 | 24.32 | 24.37 | 24.18 | 24.36 | 46,654 | +0.40(+1.67%) |
Feb 04, 2020 | 23.96 | 23.98 | 23.80 | 23.96 | 67,310 | +0.30(+1.27%) |
Feb 03, 2020 | 23.62 | 23.80 | 23.60 | 23.66 | 51,660 | +0.02(+0.08%) |
Jan 31, 2020 | 23.84 | 23.86 | 23.57 | 23.64 | 103,800 | -0.60(-2.47%) |
Jan 30, 2020 | 24.06 | 24.24 | 23.98 | 24.24 | 62,715 | -0.13(-0.54%) |
Jan 29, 2020 | 24.36 | 24.47 | 24.27 | 24.37 | 36,318 | -0.18(-0.72%) |
Jan 28, 2020 | 24.49 | 24.64 | 24.47 | 24.55 | 58,641 | -0.29(-1.18%) |
Jan 27, 2020 | 24.90 | 24.96 | 24.79 | 24.84 | 45,174 | -0.51(-2.01%) |
Jan 24, 2020 | 25.70 | 25.70 | 25.31 | 25.35 | 47,300 | -0.34(-1.32%) |
Jan 23, 2020 | 25.74 | 25.79 | 25.60 | 25.69 | 218,752 | -0.49(-1.87%) |
Jan 22, 2020 | 26.32 | 26.32 | 26.13 | 26.18 | 29,607 | -0.13(-0.49%) |
Jan 21, 2020 | 26.47 | 26.48 | 26.29 | 26.31 | 66,061 | +0.10(+0.38%) |
Jan 17, 2020 | 26.28 | 26.29 | 26.16 | 26.21 | 83,200 | -0.26(-0.98%) |
Jan 16, 2020 | 26.38 | 26.49 | 26.33 | 26.47 | 35,248 | -0.26(-0.95%) |
Jan 15, 2020 | 26.71 | 26.87 | 26.70 | 26.73 | 26,587 | -0.39(-1.46%) |
Jan 14, 2020 | 27.04 | 27.18 | 27.04 | 27.12 | 24,790 | -0.22(-0.80%) |
Jan 13, 2020 | 27.25 | 27.34 | 27.18 | 27.34 | 41,863 | -0.19(-0.69%) |
Jan 10, 2020 | 27.60 | 27.65 | 27.47 | 27.53 | 62,500 | -0.01(-0.04%) |
Jan 09, 2020 | 27.68 | 27.69 | 27.47 | 27.54 | 32,934 | -0.19(-0.69%) |
Jan 08, 2020 | 27.49 | 27.84 | 27.45 | 27.73 | 48,984 | +0.27(+0.98%) |
Jan 07, 2020 | 27.46 | 27.51 | 27.42 | 27.46 | 32,377 | +0.21(+0.77%) |
Jan 06, 2020 | 26.98 | 27.28 | 26.95 | 27.25 | 24,284 | +0.05(+0.18%) |
Jan 03, 2020 | 27.15 | 27.39 | 27.00 | 27.20 | 23,200 | -0.56(-2.02%) |
Jan 02, 2020 | 27.68 | 27.80 | 27.58 | 27.76 | 57,426 | +0.64(+2.36%) |
Dec 31, 2019 | 27.29 | 27.29 | 26.91 | 27.12 | 17,300 | +0.19(+0.71%) |
Dec 30, 2019 | 27.50 | 27.50 | 26.93 | 26.93 | 35,326 | -0.24(-0.88%) |
Dec 27, 2019 | 27.37 | 27.40 | 27.17 | 27.17 | 57,800 | +0.12(+0.44%) |
Dec 26, 2019 | 26.87 | 27.05 | 26.84 | 27.05 | 49,187 | +0.08(+0.30%) |
Dec 24, 2019 | 26.86 | 27.04 | 26.86 | 26.97 | 50,200 | +0.01(+0.04%) |
Dec 23, 2019 | 26.99 | 27.18 | 26.87 | 26.96 | 104,852 | -0.36(-1.32%) |
Dec 20, 2019 | 27.34 | 27.36 | 27.24 | 27.32 | 71,600 | -0.07(-0.26%) |
Dec 19, 2019 | 27.32 | 27.44 | 27.22 | 27.39 | 45,087 | -0.38(-1.37%) |
Dec 18, 2019 | 27.75 | 27.82 | 27.70 | 27.77 | 51,516 | -0.02(-0.07%) |
Dec 17, 2019 | 27.88 | 27.91 | 27.78 | 27.79 | 34,693 | -0.41(-1.45%) |
Dec 16, 2019 | 28.15 | 28.27 | 28.12 | 28.20 | 51,849 | +0.07(+0.25%) |
Dec 13, 2019 | 28.51 | 28.55 | 28.06 | 28.13 | 35,500 | +0.35(+1.26%) |
Dec 12, 2019 | 27.45 | 27.86 | 27.45 | 27.78 | 39,730 | +0.30(+1.09%) |
Dec 11, 2019 | 27.37 | 27.48 | 27.32 | 27.48 | 31,064 | +0.48(+1.78%) |
Dec 10, 2019 | 26.82 | 27.08 | 26.77 | 27.00 | 52,349 | +0.12(+0.45%) |
Dec 09, 2019 | 27.04 | 27.09 | 26.88 | 26.88 | 54,521 | -0.33(-1.21%) |
Dec 06, 2019 | 27.14 | 27.21 | 27.07 | 27.21 | 36,200 | +0.25(+0.91%) |
Dec 05, 2019 | 27.05 | 27.05 | 26.88 | 26.96 | 48,928 | +0.11(+0.43%) |
Dec 04, 2019 | 26.77 | 26.92 | 26.73 | 26.85 | 99,647 | +0.12(+0.45%) |
Dec 03, 2019 | 26.46 | 26.73 | 26.35 | 26.73 | 70,591 | +0.18(+0.68%) |
Dec 02, 2019 | 26.68 | 26.68 | 26.46 | 26.55 | 60,688 | -0.32(-1.19%) |
Nov 29, 2019 | 26.87 | 26.91 | 26.84 | 26.87 | 15,500 | -0.56(-2.04%) |
Nov 27, 2019 | 27.32 | 27.43 | 27.27 | 27.43 | 99,300 | +0.36(+1.33%) |
Nov 26, 2019 | 27.06 | 27.11 | 26.99 | 27.07 | 14,951 | -0.16(-0.59%) |
Nov 25, 2019 | 27.18 | 27.25 | 27.16 | 27.23 | 23,117 | +0.04(+0.15%) |
Nov 22, 2019 | 27.29 | 27.30 | 27.03 | 27.19 | 21,900 | +0.09(+0.33%) |
Nov 21, 2019 | 27.04 | 27.13 | 26.95 | 27.10 | 32,716 | +0.25(+0.95%) |
Nov 20, 2019 | 26.93 | 27.00 | 26.78 | 26.85 | 32,189 | -0.18(-0.68%) |
Nov 19, 2019 | 27.25 | 27.27 | 26.99 | 27.03 | 28,302 | +0.04(+0.15%) |
Nov 18, 2019 | 26.83 | 27.04 | 26.80 | 26.99 | 29,692 | -0.38(-1.39%) |
Nov 15, 2019 | 27.32 | 27.41 | 27.32 | 27.37 | 26,500 | +0.42(+1.56%) |
Nov 14, 2019 | 26.93 | 26.97 | 26.85 | 26.95 | 21,576 | -0.02(-0.07%) |
Nov 13, 2019 | 26.92 | 27.01 | 26.86 | 26.97 | 33,794 | -0.38(-1.39%) |
Nov 12, 2019 | 27.53 | 27.53 | 27.35 | 27.35 | 19,492 | -0.20(-0.73%) |
Nov 11, 2019 | 27.51 | 27.64 | 27.51 | 27.55 | 113,722 | -0.02(-0.07%) |
Nov 08, 2019 | 27.50 | 27.58 | 27.45 | 27.57 | 59,600 | +0.26(+0.95%) |
Nov 07, 2019 | 27.42 | 27.45 | 27.27 | 27.31 | 26,498 | +0.29(+1.07%) |
Nov 06, 2019 | 26.86 | 27.11 | 26.77 | 27.02 | 33,093 | +0.32(+1.18%) |
Nov 05, 2019 | 26.87 | 26.94 | 26.61 | 26.70 | 79,107 | +0.24(+0.93%) |
Nov 04, 2019 | 26.56 | 26.62 | 26.43 | 26.46 | 82,621 | +0.66(+2.56%) |
Nov 01, 2019 | 25.80 | 25.88 | 25.72 | 25.80 | 60,800 | +0.31(+1.22%) |
Oct 31, 2019 | 25.41 | 25.52 | 25.34 | 25.49 | 36,131 | -0.27(-1.06%) |
Oct 30, 2019 | 25.50 | 25.77 | 25.47 | 25.76 | 24,402 | -0.08(-0.29%) |
Oct 29, 2019 | 25.75 | 25.85 | 25.73 | 25.84 | 54,477 | +0.01(+0.04%) |
Oct 28, 2019 | 25.90 | 25.98 | 25.79 | 25.83 | 26,582 | +0.24(+0.94%) |
Oct 25, 2019 | 25.57 | 25.69 | 25.55 | 25.59 | 25,200 | +0.08(+0.31%) |
Oct 24, 2019 | 25.68 | 25.68 | 25.42 | 25.51 | 35,698 | +0.05(+0.20%) |
Oct 23, 2019 | 25.55 | 25.56 | 25.35 | 25.46 | 20,751 | +0.26(+1.03%) |
Oct 22, 2019 | 25.25 | 25.40 | 25.20 | 25.20 | 30,349 | +0.02(+0.10%) |
Oct 21, 2019 | 25.35 | 25.35 | 25.10 | 25.18 | 58,077 | +0.09(+0.34%) |
Oct 18, 2019 | 25.09 | 25.10 | 24.94 | 25.09 | 117,000 | +0.29(+1.17%) |
Oct 17, 2019 | 25.36 | 25.41 | 24.80 | 24.80 | 58,068 | +0.08(+0.32%) |
Oct 16, 2019 | 24.82 | 24.84 | 24.71 | 24.72 | 102,676 | +0.22(+0.90%) |
Oct 15, 2019 | 24.03 | 24.55 | 24.01 | 24.50 | 83,050 | +0.67(+2.81%) |
Oct 14, 2019 | 23.77 | 23.86 | 23.73 | 23.83 | 41,115 | +0.09(+0.40%) |
Oct 11, 2019 | 23.76 | 23.85 | 23.72 | 23.73 | 52,700 | +0.58(+2.52%) |
Oct 10, 2019 | 23.00 | 23.26 | 22.99 | 23.15 | 115,811 | +0.35(+1.52%) |
Oct 09, 2019 | 22.86 | 22.86 | 22.71 | 22.80 | 39,088 | +0.29(+1.27%) |
Oct 08, 2019 | 22.50 | 22.65 | 22.44 | 22.52 | 54,410 | -0.33(-1.44%) |
Oct 07, 2019 | 22.75 | 22.97 | 22.75 | 22.85 | 53,416 | -0.01(-0.04%) |
Oct 04, 2019 | 22.61 | 22.89 | 22.61 | 22.86 | 47,700 | -0.22(-0.95%) |
Oct 03, 2019 | 23.00 | 23.18 | 22.75 | 23.08 | 50,646 | +0.08(+0.37%) |
Oct 02, 2019 | 23.01 | 23.15 | 22.94 | 23.00 | 80,528 | -0.39(-1.67%) |
Oct 01, 2019 | 23.68 | 23.76 | 23.32 | 23.39 | 31,277 | -0.02(-0.09%) |
Sep 30, 2019 | 23.38 | 23.47 | 23.33 | 23.41 | 41,209 | +0.29(+1.24%) |
Sep 27, 2019 | 23.13 | 23.21 | 23.07 | 23.12 | 43,200 | +0.12(+0.51%) |
Sep 26, 2019 | 23.08 | 23.08 | 22.95 | 23.00 | 59,300 | -0.13(-0.56%) |
Sep 25, 2019 | 22.94 | 23.15 | 22.86 | 23.13 | 77,720 | -0.10(-0.43%) |
Sep 24, 2019 | 23.41 | 23.42 | 23.15 | 23.23 | 83,802 | -0.17(-0.73%) |
Sep 23, 2019 | 23.30 | 23.44 | 23.27 | 23.40 | 24,724 | -0.40(-1.66%) |
Sep 20, 2019 | 23.88 | 23.89 | 23.77 | 23.80 | 33,200 | -0.01(-0.06%) |
Sep 19, 2019 | 23.91 | 23.92 | 23.80 | 23.81 | 27,406 | +0.01(+0.04%) |
Sep 18, 2019 | 23.71 | 23.85 | 23.64 | 23.80 | 34,285 | +0.03(+0.13%) |
Sep 17, 2019 | 23.50 | 23.78 | 23.48 | 23.77 | 44,154 | -0.05(-0.21%) |
Sep 16, 2019 | 23.75 | 23.89 | 23.73 | 23.82 | 36,268 | -0.12(-0.50%) |
Sep 13, 2019 | 24.16 | 24.16 | 23.91 | 23.94 | 102,600 | +0.17(+0.71%) |
Sep 12, 2019 | 23.53 | 23.84 | 23.46 | 23.77 | 35,891 | +0.38(+1.64%) |
Sep 11, 2019 | 23.44 | 23.46 | 23.21 | 23.39 | 58,253 | -0.00(-0.00%) |
Sep 10, 2019 | 23.63 | 23.63 | 23.37 | 23.39 | 71,035 | +0.11(+0.47%) |
Sep 09, 2019 | 23.17 | 23.28 | 23.15 | 23.28 | 64,529 | +0.49(+2.15%) |
Sep 06, 2019 | 23.13 | 23.13 | 22.74 | 22.79 | 65,100 | -0.09(-0.39%) |
Sep 05, 2019 | 22.99 | 23.09 | 22.86 | 22.88 | 62,686 | +0.41(+1.82%) |
Sep 04, 2019 | 22.53 | 22.53 | 22.38 | 22.47 | 157,095 | +0.37(+1.67%) |
Sep 03, 2019 | 22.03 | 22.10 | 21.98 | 22.10 | 57,477 | -0.22(-0.99%) |
Aug 30, 2019 | 22.45 | 22.48 | 22.17 | 22.32 | 28,700 | +0.12(+0.54%) |
Aug 29, 2019 | 22.15 | 22.23 | 22.08 | 22.20 | 51,993 | +0.21(+0.95%) |
Aug 28, 2019 | 21.83 | 22.05 | 21.75 | 21.99 | 41,951 | +0.09(+0.41%) |
Aug 27, 2019 | 22.19 | 22.21 | 21.90 | 21.90 | 110,397 | -0.15(-0.68%) |
Aug 26, 2019 | 22.10 | 22.12 | 21.95 | 22.05 | 85,430 | +0.44(+2.04%) |
Aug 23, 2019 | 21.85 | 22.01 | 21.61 | 21.61 | 85,000 | -0.78(-3.48%) |
Aug 22, 2019 | 22.52 | 22.53 | 22.27 | 22.39 | 67,800 | -0.01(-0.04%) |
Aug 21, 2019 | 22.60 | 22.60 | 22.32 | 22.40 | 47,171 | +0.38(+1.73%) |
Aug 20, 2019 | 22.15 | 22.22 | 22.02 | 22.02 | 190,874 | -0.25(-1.12%) |
Aug 19, 2019 | 22.41 | 22.41 | 22.27 | 22.27 | 71,071 | +0.15(+0.68%) |
Aug 16, 2019 | 21.83 | 22.12 | 21.80 | 22.12 | 131,200 | +0.37(+1.70%) |
Aug 15, 2019 | 21.88 | 21.90 | 21.66 | 21.75 | 204,802 | -0.27(-1.23%) |
Aug 14, 2019 | 22.18 | 22.26 | 22.02 | 22.02 | 158,596 | -0.79(-3.46%) |
Aug 13, 2019 | 22.47 | 23.08 | 22.43 | 22.81 | 126,507 | +0.16(+0.70%) |
Aug 12, 2019 | 22.72 | 22.79 | 22.61 | 22.65 | 45,718 | -0.19(-0.82%) |
Aug 09, 2019 | 22.79 | 23.00 | 22.66 | 22.84 | 81,500 | -0.42(-1.81%) |
Aug 08, 2019 | 23.25 | 23.41 | 23.25 | 23.26 | 55,194 | -0.13(-0.56%) |
Aug 07, 2019 | 23.14 | 23.44 | 23.08 | 23.39 | 107,234 | -0.03(-0.13%) |
Aug 06, 2019 | 23.41 | 23.55 | 23.23 | 23.42 | 198,860 | -0.12(-0.51%) |
Aug 05, 2019 | 23.48 | 23.67 | 23.30 | 23.54 | 192,604 | -0.35(-1.44%) |
Aug 02, 2019 | 23.76 | 24.02 | 23.65 | 23.89 | 213,700 | -0.59(-2.43%) |