Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.62 | 15.79 | 15.47 | 15.58 | 290,971 | -0.31(-1.93%) |
Apr 29, 2020 | 15.72 | 15.90 | 15.72 | 15.89 | 334,787 | +0.53(+3.46%) |
Apr 28, 2020 | 15.51 | 15.51 | 15.36 | 15.36 | 295,129 | +0.12(+0.82%) |
Apr 27, 2020 | 15.04 | 15.27 | 15.04 | 15.23 | 222,489 | +0.32(+2.17%) |
Apr 24, 2020 | 14.83 | 14.98 | 14.83 | 14.91 | 193,127 | +0.05(+0.34%) |
Apr 23, 2020 | 14.95 | 15.15 | 14.85 | 14.86 | 241,581 | +0.00(+0.01%) |
Apr 22, 2020 | 14.87 | 14.88 | 14.78 | 14.86 | 230,479 | +0.30(+2.05%) |
Apr 21, 2020 | 14.68 | 14.72 | 14.45 | 14.56 | 386,040 | -0.41(-2.75%) |
Apr 20, 2020 | 15.02 | 15.16 | 14.90 | 14.97 | 412,977 | -0.20(-1.34%) |
Apr 17, 2020 | 15.06 | 15.19 | 15.01 | 15.17 | 517,495 | +0.49(+3.34%) |
Apr 16, 2020 | 14.69 | 14.81 | 14.57 | 14.68 | 410,168 | -0.03(-0.23%) |
Apr 15, 2020 | 14.83 | 14.87 | 14.70 | 14.72 | 516,736 | -0.59(-3.85%) |
Apr 14, 2020 | 15.32 | 15.51 | 15.30 | 15.31 | 651,877 | +0.22(+1.49%) |
Apr 13, 2020 | 15.18 | 15.18 | 14.94 | 15.08 | 243,858 | -0.02(-0.11%) |
Apr 09, 2020 | 15.12 | 15.35 | 15.01 | 15.10 | 557,108 | +0.11(+0.72%) |
Apr 08, 2020 | 14.77 | 15.00 | 14.77 | 14.99 | 284,735 | +0.34(+2.32%) |
Apr 07, 2020 | 15.07 | 15.11 | 14.63 | 14.65 | 183,908 | +0.08(+0.57%) |
Apr 06, 2020 | 14.48 | 14.59 | 14.35 | 14.57 | 176,147 | +0.85(+6.17%) |
Apr 03, 2020 | 13.90 | 13.90 | 13.60 | 13.72 | 258,506 | -0.27(-1.96%) |
Apr 02, 2020 | 13.75 | 14.06 | 13.72 | 13.99 | 380,627 | +0.31(+2.25%) |
Apr 01, 2020 | 13.78 | 13.83 | 13.49 | 13.69 | 488,731 | -0.47(-3.34%) |
Mar 31, 2020 | 13.94 | 14.25 | 13.94 | 14.16 | 149,240 | +0.22(+1.55%) |
Mar 30, 2020 | 13.85 | 14.04 | 13.76 | 13.94 | 94,380 | +0.07(+0.54%) |
Mar 27, 2020 | 13.78 | 13.99 | 13.68 | 13.87 | 138,584 | -0.63(-4.35%) |
Mar 26, 2020 | 13.94 | 14.50 | 13.94 | 14.50 | 215,372 | +0.74(+5.37%) |
Mar 25, 2020 | 13.53 | 14.04 | 13.42 | 13.76 | 363,481 | +0.44(+3.30%) |
Mar 24, 2020 | 13.10 | 13.33 | 12.93 | 13.32 | 292,455 | +1.11(+9.12%) |
Mar 23, 2020 | 12.41 | 12.54 | 12.15 | 12.21 | 118,807 | -0.35(-2.78%) |
Mar 20, 2020 | 13.24 | 13.24 | 12.56 | 12.56 | 188,311 | -0.10(-0.79%) |
Mar 19, 2020 | 12.44 | 12.93 | 12.44 | 12.66 | 188,443 | +0.00(+0.00%) |
Mar 18, 2020 | 12.81 | 13.11 | 12.33 | 12.66 | 302,769 | -1.10(-7.97%) |
Mar 17, 2020 | 13.54 | 13.91 | 13.43 | 13.75 | 496,530 | +0.54(+4.06%) |
Mar 16, 2020 | 13.25 | 13.78 | 13.14 | 13.22 | 291,200 | -1.92(-12.70%) |
Mar 13, 2020 | 15.08 | 15.14 | 14.27 | 15.14 | 313,853 | +1.01(+7.16%) |
Mar 12, 2020 | 14.52 | 15.02 | 13.88 | 14.13 | 140,110 | -1.85(-11.57%) |
Mar 11, 2020 | 16.68 | 16.71 | 15.88 | 15.98 | 231,631 | -0.80(-4.74%) |
Mar 10, 2020 | 16.85 | 16.89 | 16.40 | 16.77 | 172,186 | +0.47(+2.90%) |
Mar 09, 2020 | 16.51 | 16.72 | 16.19 | 16.30 | 137,244 | -1.56(-8.73%) |
Mar 06, 2020 | 17.82 | 17.89 | 17.70 | 17.86 | 24,003 | -0.25(-1.37%) |
Mar 05, 2020 | 18.29 | 18.36 | 18.07 | 18.11 | 74,498 | -0.59(-3.15%) |
Mar 04, 2020 | 18.46 | 18.70 | 18.40 | 18.70 | 52,340 | +0.47(+2.59%) |
Mar 03, 2020 | 18.51 | 18.65 | 18.15 | 18.22 | 98,145 | -0.21(-1.12%) |
Mar 02, 2020 | 18.15 | 18.43 | 18.00 | 18.43 | 119,553 | +0.42(+2.35%) |
Feb 28, 2020 | 17.70 | 18.02 | 17.60 | 18.01 | 102,406 | -0.22(-1.18%) |
Feb 27, 2020 | 18.43 | 18.65 | 18.22 | 18.22 | 71,788 | -0.67(-3.55%) |
Feb 26, 2020 | 19.02 | 19.13 | 18.83 | 18.89 | 87,596 | +0.01(+0.03%) |
Feb 25, 2020 | 19.28 | 19.28 | 18.86 | 18.89 | 85,296 | -0.24(-1.24%) |
Feb 24, 2020 | 19.18 | 19.25 | 19.12 | 19.13 | 43,200 | -0.87(-4.35%) |
Feb 21, 2020 | 19.93 | 20.05 | 19.90 | 20.00 | 71,648 | -0.06(-0.29%) |
Feb 20, 2020 | 20.15 | 20.21 | 19.98 | 20.05 | 34,991 | -0.29(-1.43%) |
Feb 19, 2020 | 20.30 | 20.34 | 20.27 | 20.34 | 39,357 | +0.12(+0.61%) |
Feb 18, 2020 | 20.08 | 20.26 | 20.08 | 20.22 | 90,339 | -0.06(-0.29%) |
Feb 14, 2020 | 20.34 | 20.42 | 20.21 | 20.28 | 41,493 | -0.05(-0.24%) |
Feb 13, 2020 | 20.27 | 20.40 | 20.27 | 20.33 | 39,540 | -0.26(-1.25%) |
Feb 12, 2020 | 20.50 | 20.61 | 20.49 | 20.59 | 63,332 | +0.25(+1.22%) |
Feb 11, 2020 | 20.34 | 20.40 | 20.27 | 20.34 | 62,407 | +0.29(+1.45%) |
Feb 10, 2020 | 20.02 | 20.12 | 19.99 | 20.05 | 87,151 | -0.07(-0.37%) |
Feb 07, 2020 | 20.21 | 20.21 | 20.06 | 20.12 | 70,804 | -0.26(-1.26%) |
Feb 06, 2020 | 20.51 | 20.51 | 20.38 | 20.38 | 104,990 | -0.06(-0.28%) |
Feb 05, 2020 | 20.51 | 20.51 | 20.34 | 20.44 | 30,147 | +0.22(+1.09%) |
Feb 04, 2020 | 20.24 | 20.31 | 20.19 | 20.22 | 107,397 | +0.34(+1.73%) |
Feb 03, 2020 | 19.84 | 20.03 | 19.84 | 19.87 | 83,854 | +0.04(+0.21%) |
Jan 31, 2020 | 20.04 | 20.04 | 19.75 | 19.83 | 60,671 | -0.43(-2.13%) |
Jan 30, 2020 | 20.18 | 20.33 | 20.04 | 20.26 | 70,909 | -0.24(-1.17%) |
Jan 29, 2020 | 20.41 | 20.58 | 20.41 | 20.50 | 36,271 | +0.03(+0.13%) |
Jan 28, 2020 | 20.42 | 20.51 | 20.41 | 20.48 | 79,224 | +0.21(+1.06%) |
Jan 27, 2020 | 20.25 | 20.32 | 20.23 | 20.26 | 73,729 | -0.56(-2.67%) |
Jan 24, 2020 | 20.98 | 21.01 | 20.78 | 20.82 | 63,566 | -0.20(-0.95%) |
Jan 23, 2020 | 20.88 | 21.02 | 20.82 | 21.02 | 93,147 | -0.08(-0.39%) |
Jan 22, 2020 | 21.16 | 21.16 | 21.10 | 21.10 | 134,329 | +0.04(+0.18%) |
Jan 21, 2020 | 21.17 | 21.17 | 21.06 | 21.06 | 45,744 | -0.33(-1.53%) |
Jan 17, 2020 | 21.28 | 21.40 | 21.20 | 21.39 | 571,016 | +0.14(+0.66%) |
Jan 16, 2020 | 21.16 | 21.26 | 21.16 | 21.25 | 86,305 | +0.11(+0.52%) |
Jan 15, 2020 | 21.12 | 21.22 | 21.08 | 21.14 | 121,769 | -0.07(-0.32%) |
Jan 14, 2020 | 21.09 | 21.27 | 21.09 | 21.21 | 64,443 | -0.02(-0.12%) |
Jan 13, 2020 | 21.07 | 21.25 | 21.07 | 21.23 | 59,983 | +0.18(+0.85%) |
Jan 10, 2020 | 21.05 | 21.20 | 21.00 | 21.05 | 86,967 | +0.05(+0.22%) |
Jan 09, 2020 | 20.93 | 21.03 | 20.93 | 21.01 | 70,425 | +0.08(+0.40%) |
Jan 08, 2020 | 20.78 | 20.93 | 20.78 | 20.93 | 142,258 | +0.11(+0.52%) |
Jan 07, 2020 | 20.79 | 20.85 | 20.73 | 20.82 | 115,858 | -0.02(-0.08%) |
Jan 06, 2020 | 20.75 | 20.85 | 20.73 | 20.83 | 130,281 | -0.09(-0.44%) |
Jan 03, 2020 | 20.92 | 20.97 | 20.83 | 20.93 | 269,345 | -0.24(-1.14%) |
Jan 02, 2020 | 21.12 | 21.19 | 21.07 | 21.17 | 81,469 | +0.29(+1.40%) |
Dec 31, 2019 | 20.84 | 20.93 | 20.78 | 20.88 | 76,111 | +0.06(+0.28%) |
Dec 30, 2019 | 20.99 | 20.99 | 20.77 | 20.82 | 83,174 | -0.03(-0.16%) |
Dec 27, 2019 | 20.86 | 20.97 | 20.85 | 20.85 | 70,804 | +0.01(+0.06%) |
Dec 26, 2019 | 20.80 | 20.93 | 20.78 | 20.84 | 37,422 | +0.09(+0.42%) |
Dec 24, 2019 | 20.78 | 20.80 | 20.70 | 20.75 | 63,205 | +0.02(+0.08%) |
Dec 23, 2019 | 20.67 | 20.78 | 20.65 | 20.73 | 144,247 | +0.00(+0.02%) |
Dec 20, 2019 | 20.70 | 20.76 | 20.68 | 20.73 | 28,707 | +0.06(+0.30%) |
Dec 19, 2019 | 20.66 | 20.69 | 20.58 | 20.67 | 86,259 | +0.01(+0.03%) |
Dec 18, 2019 | 20.66 | 20.68 | 20.59 | 20.66 | 61,197 | +0.02(+0.08%) |
Dec 17, 2019 | 20.67 | 20.71 | 20.64 | 20.65 | 68,526 | -0.03(-0.16%) |
Dec 16, 2019 | 20.73 | 20.78 | 20.68 | 20.68 | 41,809 | +0.12(+0.60%) |
Dec 13, 2019 | 20.42 | 20.64 | 20.42 | 20.56 | 46,724 | +0.15(+0.72%) |
Dec 12, 2019 | 20.45 | 20.47 | 20.34 | 20.41 | 33,413 | +0.20(+0.97%) |
Dec 11, 2019 | 20.17 | 20.26 | 20.13 | 20.21 | 91,251 | +0.13(+0.63%) |
Dec 10, 2019 | 20.03 | 20.14 | 20.03 | 20.09 | 18,359 | +0.01(+0.07%) |
Dec 09, 2019 | 20.09 | 20.15 | 20.07 | 20.07 | 291,068 | -0.10(-0.49%) |
Dec 06, 2019 | 20.13 | 20.20 | 20.11 | 20.17 | 260,969 | +0.19(+0.94%) |
Dec 05, 2019 | 19.99 | 20.05 | 19.97 | 19.99 | 33,807 | +0.05(+0.27%) |
Dec 04, 2019 | 19.97 | 19.97 | 19.90 | 19.93 | 54,852 | +0.18(+0.89%) |
Dec 03, 2019 | 19.71 | 19.78 | 19.67 | 19.76 | 57,599 | -0.10(-0.49%) |
Dec 02, 2019 | 19.94 | 19.96 | 19.84 | 19.86 | 63,547 | -0.08(-0.41%) |
Nov 29, 2019 | 19.98 | 20.02 | 19.94 | 19.94 | 17,169 | -0.22(-1.09%) |
Nov 27, 2019 | 20.12 | 20.17 | 20.08 | 20.16 | 22,687 | +0.03(+0.16%) |
Nov 26, 2019 | 20.09 | 20.12 | 20.03 | 20.12 | 41,636 | -0.01(-0.06%) |
Nov 25, 2019 | 20.11 | 20.17 | 20.09 | 20.14 | 50,594 | +0.17(+0.84%) |
Nov 22, 2019 | 19.96 | 20.05 | 19.95 | 19.97 | 33,602 | +0.02(+0.08%) |
Nov 21, 2019 | 19.97 | 19.99 | 19.92 | 19.95 | 23,067 | -0.03(-0.16%) |
Nov 20, 2019 | 20.10 | 20.10 | 19.94 | 19.99 | 18,743 | -0.16(-0.77%) |
Nov 19, 2019 | 20.19 | 20.21 | 20.10 | 20.14 | 111,768 | +0.03(+0.16%) |
Nov 18, 2019 | 20.12 | 20.21 | 20.10 | 20.11 | 29,828 | -0.08(-0.40%) |
Nov 15, 2019 | 20.12 | 20.20 | 20.11 | 20.19 | 16,433 | +0.20(+1.02%) |
Nov 14, 2019 | 19.99 | 20.06 | 19.94 | 19.99 | 30,598 | -0.08(-0.39%) |
Nov 13, 2019 | 19.99 | 20.12 | 19.99 | 20.06 | 72,138 | -0.13(-0.62%) |
Nov 12, 2019 | 20.21 | 20.30 | 20.17 | 20.19 | 20,307 | -0.02(-0.10%) |
Nov 11, 2019 | 20.10 | 20.25 | 20.10 | 20.21 | 18,943 | -0.11(-0.52%) |
Nov 08, 2019 | 20.37 | 20.37 | 20.26 | 20.32 | 11,527 | -0.06(-0.30%) |
Nov 07, 2019 | 20.37 | 20.48 | 20.37 | 20.38 | 21,078 | +0.20(+1.01%) |
Nov 06, 2019 | 20.27 | 20.29 | 20.17 | 20.17 | 102,919 | -0.09(-0.44%) |
Nov 05, 2019 | 20.21 | 20.33 | 20.18 | 20.26 | 62,019 | +0.09(+0.44%) |
Nov 04, 2019 | 20.25 | 20.26 | 20.14 | 20.17 | 45,149 | +0.22(+1.10%) |
Nov 01, 2019 | 20.09 | 20.09 | 19.90 | 19.95 | 122,881 | +0.25(+1.28%) |
Oct 31, 2019 | 19.84 | 19.84 | 19.64 | 19.70 | 129,599 | -0.22(-1.10%) |
Oct 30, 2019 | 19.85 | 19.92 | 19.73 | 19.92 | 44,883 | +0.05(+0.25%) |
Oct 29, 2019 | 19.84 | 19.89 | 19.81 | 19.87 | 29,065 | -0.03(-0.16%) |
Oct 28, 2019 | 19.89 | 19.90 | 19.84 | 19.90 | 58,992 | +0.19(+0.95%) |
Oct 25, 2019 | 19.74 | 19.79 | 19.68 | 19.72 | 31,762 | +0.03(+0.17%) |
Oct 24, 2019 | 19.85 | 19.85 | 19.64 | 19.68 | 39,931 | +0.03(+0.17%) |
Oct 23, 2019 | 19.64 | 19.68 | 19.58 | 19.65 | 75,271 | +0.07(+0.33%) |
Oct 22, 2019 | 19.69 | 19.72 | 19.59 | 19.59 | 78,471 | -0.04(-0.21%) |
Oct 21, 2019 | 19.57 | 19.63 | 19.56 | 19.63 | 28,877 | +0.15(+0.80%) |
Oct 18, 2019 | 19.50 | 19.60 | 19.42 | 19.47 | 31,885 | +0.07(+0.36%) |
Oct 17, 2019 | 19.42 | 19.48 | 19.37 | 19.40 | 67,198 | +0.05(+0.25%) |
Oct 16, 2019 | 19.27 | 19.36 | 19.23 | 19.35 | 53,406 | +0.04(+0.21%) |
Oct 15, 2019 | 19.27 | 19.36 | 19.19 | 19.31 | 139,174 | +0.12(+0.65%) |
Oct 14, 2019 | 19.20 | 19.21 | 19.12 | 19.19 | 30,818 | -0.16(-0.82%) |
Oct 11, 2019 | 19.24 | 19.43 | 19.24 | 19.35 | 176,963 | +0.42(+2.23%) |
Oct 10, 2019 | 18.77 | 18.98 | 18.77 | 18.93 | 112,593 | +0.11(+0.59%) |
Oct 09, 2019 | 18.84 | 18.90 | 18.75 | 18.82 | 61,687 | +0.08(+0.41%) |
Oct 08, 2019 | 18.82 | 18.89 | 18.74 | 18.74 | 72,045 | -0.13(-0.69%) |
Oct 07, 2019 | 19.01 | 19.06 | 18.87 | 18.87 | 71,494 | -0.11(-0.56%) |
Oct 04, 2019 | 18.89 | 19.03 | 18.86 | 18.97 | 82,902 | +0.16(+0.87%) |
Oct 03, 2019 | 18.75 | 18.89 | 18.67 | 18.81 | 146,507 | +0.05(+0.26%) |
Oct 02, 2019 | 18.75 | 18.79 | 18.70 | 18.76 | 179,156 | -0.25(-1.33%) |
Oct 01, 2019 | 19.08 | 19.08 | 18.96 | 19.01 | 566,685 | -0.07(-0.39%) |
Sep 30, 2019 | 19.13 | 19.14 | 19.07 | 19.09 | 19,333 | +0.09(+0.47%) |
Sep 27, 2019 | 19.09 | 19.15 | 18.94 | 19.00 | 55,554 | -0.07(-0.34%) |
Sep 26, 2019 | 19.10 | 19.10 | 19.03 | 19.06 | 66,730 | -0.05(-0.26%) |
Sep 25, 2019 | 18.97 | 19.12 | 18.97 | 19.11 | 46,907 | +0.02(+0.09%) |
Sep 24, 2019 | 19.24 | 19.24 | 19.10 | 19.10 | 54,737 | -0.10(-0.51%) |
Sep 23, 2019 | 19.13 | 19.22 | 19.13 | 19.20 | 49,261 | -0.02(-0.09%) |
Sep 20, 2019 | 19.29 | 19.29 | 19.18 | 19.21 | 21,093 | -0.06(-0.33%) |
Sep 19, 2019 | 19.32 | 19.38 | 19.25 | 19.28 | 75,592 | -0.04(-0.19%) |
Sep 18, 2019 | 19.34 | 19.37 | 19.20 | 19.31 | 46,230 | -0.08(-0.40%) |
Sep 17, 2019 | 19.26 | 19.39 | 19.26 | 19.39 | 22,495 | +0.04(+0.18%) |
Sep 16, 2019 | 19.36 | 19.40 | 19.35 | 19.36 | 22,285 | -0.12(-0.60%) |
Sep 13, 2019 | 19.49 | 19.53 | 19.45 | 19.47 | 24,910 | +0.11(+0.58%) |
Sep 12, 2019 | 19.29 | 19.42 | 19.28 | 19.36 | 16,977 | +0.14(+0.75%) |
Sep 11, 2019 | 19.17 | 19.22 | 19.16 | 19.22 | 16,493 | +0.18(+0.94%) |
Sep 10, 2019 | 18.98 | 19.07 | 18.97 | 19.04 | 65,511 | +0.11(+0.56%) |
Sep 09, 2019 | 18.95 | 18.99 | 18.91 | 18.93 | 22,257 | +0.07(+0.35%) |
Sep 06, 2019 | 18.95 | 18.96 | 18.87 | 18.87 | 153,758 | -0.04(-0.22%) |
Sep 05, 2019 | 18.84 | 18.94 | 18.84 | 18.91 | 27,629 | +0.29(+1.58%) |
Sep 04, 2019 | 18.54 | 18.64 | 18.54 | 18.61 | 64,324 | +0.27(+1.47%) |
Sep 03, 2019 | 18.26 | 18.34 | 18.26 | 18.34 | 63,785 | -0.04(-0.22%) |
Aug 30, 2019 | 18.38 | 18.40 | 18.31 | 18.38 | 31,659 | +0.09(+0.49%) |
Aug 29, 2019 | 18.24 | 18.29 | 18.24 | 18.29 | 30,517 | +0.20(+1.13%) |
Aug 28, 2019 | 18.05 | 18.13 | 18.03 | 18.09 | 31,139 | -0.03(-0.15%) |
Aug 27, 2019 | 18.19 | 18.19 | 18.08 | 18.12 | 138,953 | -0.01(-0.03%) |
Aug 26, 2019 | 18.16 | 18.16 | 18.07 | 18.12 | 22,930 | +0.15(+0.86%) |
Aug 23, 2019 | 18.23 | 18.32 | 17.97 | 17.97 | 38,777 | -0.36(-1.96%) |
Aug 22, 2019 | 18.39 | 18.39 | 18.29 | 18.33 | 82,343 | -0.13(-0.71%) |
Aug 21, 2019 | 18.42 | 18.51 | 18.41 | 18.46 | 107,532 | +0.16(+0.87%) |
Aug 20, 2019 | 18.38 | 18.39 | 18.29 | 18.30 | 23,634 | -0.04(-0.24%) |
Aug 19, 2019 | 18.38 | 18.40 | 18.31 | 18.34 | 65,316 | +0.09(+0.51%) |
Aug 16, 2019 | 18.17 | 18.27 | 18.17 | 18.25 | 33,991 | +0.26(+1.43%) |
Aug 15, 2019 | 18.03 | 18.11 | 17.99 | 17.99 | 68,926 | -0.07(-0.41%) |
Aug 14, 2019 | 18.14 | 18.19 | 18.03 | 18.07 | 29,226 | -0.47(-2.55%) |
Aug 13, 2019 | 18.23 | 18.62 | 18.22 | 18.54 | 57,066 | +0.17(+0.93%) |
Aug 12, 2019 | 18.41 | 18.47 | 18.26 | 18.37 | 80,253 | -0.23(-1.23%) |
Aug 09, 2019 | 18.59 | 18.66 | 18.55 | 18.60 | 54,606 | -0.15(-0.83%) |
Aug 08, 2019 | 18.64 | 18.75 | 18.62 | 18.75 | 71,445 | +0.27(+1.46%) |
Aug 07, 2019 | 18.38 | 18.59 | 18.35 | 18.48 | 230,704 | -0.10(-0.53%) |
Aug 06, 2019 | 18.64 | 18.69 | 18.43 | 18.58 | 83,515 | +0.22(+1.20%) |
Aug 05, 2019 | 18.51 | 18.58 | 18.32 | 18.36 | 89,641 | -0.50(-2.64%) |
Aug 02, 2019 | 18.85 | 18.90 | 18.80 | 18.86 | 48,103 | -0.16(-0.86%) |
Aug 01, 2019 | 19.28 | 19.43 | 18.99 | 19.02 | 100,349 | -0.29(-1.48%) |
Jul 31, 2019 | 19.53 | 19.57 | 19.26 | 19.31 | 100,346 | -0.24(-1.25%) |
Jul 30, 2019 | 19.58 | 19.58 | 19.47 | 19.55 | 30,091 | -0.15(-0.74%) |
Jul 29, 2019 | 19.79 | 19.79 | 19.65 | 19.70 | 88,195 | +0.03(+0.17%) |
Jul 26, 2019 | 19.83 | 19.87 | 19.66 | 19.66 | 72,768 | +0.00(+0.01%) |
Jul 25, 2019 | 19.71 | 19.79 | 19.65 | 19.66 | 46,636 | -0.19(-0.95%) |
Jul 24, 2019 | 19.81 | 19.91 | 19.81 | 19.85 | 27,443 | -0.02(-0.10%) |
Jul 23, 2019 | 19.89 | 19.90 | 19.83 | 19.87 | 57,507 | +0.08(+0.39%) |
Jul 22, 2019 | 19.87 | 19.92 | 19.78 | 19.79 | 39,159 | +0.04(+0.21%) |
Jul 19, 2019 | 19.94 | 20.01 | 19.75 | 19.75 | 50,802 | -0.09(-0.45%) |
Jul 18, 2019 | 19.70 | 19.87 | 19.70 | 19.84 | 39,254 | +0.10(+0.50%) |
Jul 17, 2019 | 19.75 | 19.81 | 19.74 | 19.75 | 84,158 | -0.01(-0.04%) |
Jul 16, 2019 | 19.84 | 19.87 | 19.75 | 19.75 | 84,967 | -0.13(-0.66%) |
Jul 15, 2019 | 19.87 | 19.89 | 19.83 | 19.88 | 45,197 | +0.03(+0.16%) |
Jul 12, 2019 | 19.83 | 19.85 | 19.75 | 19.85 | 139,401 | +0.03(+0.16%) |
Jul 11, 2019 | 19.91 | 19.91 | 19.81 | 19.82 | 63,064 | +0.01(+0.04%) |
Jul 10, 2019 | 19.90 | 19.92 | 19.77 | 19.81 | 88,284 | +0.15(+0.75%) |
Jul 09, 2019 | 19.66 | 19.68 | 19.65 | 19.66 | 86,206 | -0.09(-0.45%) |
Jul 08, 2019 | 19.78 | 19.83 | 19.75 | 19.75 | 75,931 | -0.17(-0.86%) |
Jul 05, 2019 | 19.91 | 19.97 | 19.84 | 19.92 | 60,865 | -0.11(-0.57%) |
Jul 03, 2019 | 19.99 | 20.05 | 19.99 | 20.04 | 89,948 | +0.07(+0.33%) |
Jul 02, 2019 | 19.96 | 19.99 | 19.93 | 19.97 | 59,801 | +0.03(+0.16%) |
Jul 01, 2019 | 19.97 | 20.05 | 19.88 | 19.94 | 147,932 | +0.24(+1.24%) |
Jun 28, 2019 | 19.71 | 19.75 | 19.70 | 19.70 | 30,187 | -0.02(-0.08%) |
Jun 27, 2019 | 19.68 | 19.72 | 19.66 | 19.71 | 132,533 | +0.10(+0.52%) |
Jun 26, 2019 | 19.63 | 19.66 | 19.60 | 19.61 | 33,942 | +0.08(+0.44%) |
Jun 25, 2019 | 19.63 | 19.65 | 19.52 | 19.53 | 101,798 | -0.13(-0.67%) |
Jun 24, 2019 | 19.69 | 19.69 | 19.66 | 19.66 | 96,736 | +0.03(+0.17%) |
Jun 21, 2019 | 19.62 | 19.71 | 19.58 | 19.62 | 40,004 | -0.10(-0.50%) |
Jun 20, 2019 | 19.79 | 19.84 | 19.66 | 19.72 | 134,316 | +0.24(+1.21%) |
Jun 19, 2019 | 19.38 | 19.51 | 19.36 | 19.48 | 15,237 | +0.17(+0.89%) |
Jun 18, 2019 | 19.29 | 19.35 | 19.28 | 19.31 | 52,327 | +0.26(+1.37%) |
Jun 17, 2019 | 19.13 | 19.13 | 19.01 | 19.05 | 19,496 | +0.01(+0.03%) |
Jun 14, 2019 | 19.28 | 19.28 | 19.05 | 19.05 | 31,867 | -0.14(-0.71%) |
Jun 13, 2019 | 19.23 | 19.23 | 19.13 | 19.18 | 41,230 | -0.01(-0.04%) |
Jun 12, 2019 | 19.28 | 19.30 | 19.17 | 19.19 | 66,961 | -0.15(-0.78%) |
Jun 11, 2019 | 19.39 | 19.42 | 19.33 | 19.34 | 40,176 | +0.13(+0.66%) |
Jun 10, 2019 | 19.20 | 19.31 | 19.20 | 19.22 | 30,379 | +0.10(+0.50%) |
Jun 07, 2019 | 19.18 | 19.20 | 19.11 | 19.12 | 14,937 | +0.20(+1.07%) |
Jun 06, 2019 | 18.88 | 18.99 | 18.88 | 18.92 | 31,577 | +0.04(+0.21%) |
Jun 05, 2019 | 19.06 | 19.06 | 18.86 | 18.88 | 43,206 | -0.06(-0.29%) |
Jun 04, 2019 | 18.81 | 18.94 | 18.81 | 18.93 | 36,963 | +0.19(+1.04%) |
Jun 03, 2019 | 18.70 | 18.77 | 18.68 | 18.74 | 39,615 | +0.14(+0.73%) |
May 31, 2019 | 18.57 | 18.65 | 18.50 | 18.61 | 51,411 | -0.07(-0.39%) |
May 30, 2019 | 18.69 | 18.74 | 18.65 | 18.68 | 25,487 | +0.09(+0.48%) |
May 29, 2019 | 18.52 | 18.60 | 18.50 | 18.59 | 44,830 | -0.05(-0.26%) |
May 28, 2019 | 18.78 | 18.78 | 18.62 | 18.64 | 61,500 | -0.04(-0.21%) |
May 24, 2019 | 18.70 | 18.72 | 18.64 | 18.68 | 36,473 | +0.17(+0.91%) |
May 23, 2019 | 18.56 | 18.56 | 18.46 | 18.51 | 32,506 | -0.23(-1.20%) |
May 22, 2019 | 18.77 | 18.77 | 18.69 | 18.73 | 21,661 | -0.11(-0.60%) |
May 21, 2019 | 18.85 | 18.92 | 18.76 | 18.85 | 59,111 | +0.10(+0.51%) |
May 20, 2019 | 18.78 | 18.83 | 18.71 | 18.75 | 62,562 | -0.02(-0.13%) |
May 17, 2019 | 18.80 | 18.93 | 18.76 | 18.77 | 75,560 | -0.17(-0.89%) |
May 16, 2019 | 18.98 | 19.10 | 18.93 | 18.94 | 72,973 | -0.05(-0.25%) |
May 15, 2019 | 18.84 | 19.00 | 18.78 | 18.99 | 77,083 | +0.12(+0.64%) |
May 14, 2019 | 18.89 | 19.00 | 18.84 | 18.87 | 46,673 | +0.20(+1.08%) |
May 13, 2019 | 18.77 | 18.78 | 18.64 | 18.67 | 96,453 | -0.52(-2.72%) |
May 10, 2019 | 19.07 | 19.20 | 18.91 | 19.19 | 38,838 | +0.20(+1.06%) |
May 09, 2019 | 19.09 | 19.09 | 18.81 | 18.99 | 36,376 | -0.25(-1.29%) |
May 08, 2019 | 19.26 | 19.30 | 19.18 | 19.24 | 92,286 | +0.06(+0.29%) |
May 07, 2019 | 19.39 | 19.39 | 19.14 | 19.18 | 68,978 | -0.30(-1.53%) |
May 06, 2019 | 19.33 | 19.54 | 19.30 | 19.48 | 89,510 | -0.28(-1.42%) |
May 03, 2019 | 19.65 | 19.80 | 19.65 | 19.76 | 60,871 | +0.21(+1.07%) |
May 02, 2019 | 19.65 | 19.69 | 19.53 | 19.55 | 54,001 | -0.10(-0.53%) |