Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.30 | 19.33 | 18.35 | 18.66 | 85,769 | -0.93(-4.75%) |
Apr 29, 2020 | 18.64 | 19.81 | 18.60 | 19.59 | 46,606 | +1.43(+7.88%) |
Apr 28, 2020 | 18.48 | 18.77 | 17.75 | 18.16 | 36,565 | +0.39(+2.22%) |
Apr 27, 2020 | 17.12 | 18.03 | 17.12 | 17.77 | 77,222 | +0.85(+5.01%) |
Apr 24, 2020 | 17.12 | 17.12 | 16.48 | 16.92 | 31,086 | +0.08(+0.45%) |
Apr 23, 2020 | 16.44 | 16.98 | 16.44 | 16.84 | 57,101 | +0.57(+3.51%) |
Apr 22, 2020 | 16.88 | 16.88 | 16.01 | 16.27 | 174,596 | -0.14(-0.83%) |
Apr 21, 2020 | 16.17 | 16.51 | 16.11 | 16.41 | 84,288 | -0.19(-1.14%) |
Apr 20, 2020 | 16.47 | 16.72 | 15.92 | 16.59 | 129,082 | +0.02(+0.11%) |
Apr 17, 2020 | 16.88 | 17.32 | 16.31 | 16.58 | 72,536 | +0.30(+1.84%) |
Apr 16, 2020 | 16.59 | 16.87 | 16.25 | 16.28 | 84,896 | -0.38(-2.28%) |
Apr 15, 2020 | 17.44 | 17.44 | 16.31 | 16.66 | 93,474 | -0.96(-5.43%) |
Apr 14, 2020 | 16.65 | 17.66 | 16.62 | 17.61 | 89,876 | +1.24(+7.55%) |
Apr 13, 2020 | 15.44 | 16.38 | 15.01 | 16.38 | 48,177 | +0.82(+5.26%) |
Apr 09, 2020 | 16.31 | 16.69 | 15.32 | 15.56 | 132,161 | -0.37(-2.33%) |
Apr 08, 2020 | 15.76 | 16.82 | 15.54 | 15.93 | 73,480 | +0.40(+2.58%) |
Apr 07, 2020 | 15.69 | 16.39 | 15.25 | 15.53 | 63,745 | +0.68(+4.60%) |
Apr 06, 2020 | 13.88 | 15.62 | 13.85 | 14.85 | 63,524 | +1.52(+11.44%) |
Apr 03, 2020 | 14.28 | 14.45 | 13.08 | 13.32 | 45,696 | -0.91(-6.37%) |
Apr 02, 2020 | 14.22 | 15.19 | 14.02 | 14.23 | 70,648 | -0.18(-1.27%) |
Apr 01, 2020 | 14.52 | 14.60 | 13.99 | 14.41 | 78,065 | -0.56(-3.74%) |
Mar 31, 2020 | 14.75 | 15.43 | 14.40 | 14.97 | 76,703 | +0.23(+1.56%) |
Mar 30, 2020 | 14.62 | 14.83 | 13.79 | 14.74 | 65,275 | -0.01(-0.04%) |
Mar 27, 2020 | 14.66 | 15.21 | 14.22 | 14.75 | 128,424 | -0.42(-2.74%) |
Mar 26, 2020 | 14.69 | 16.04 | 14.49 | 15.16 | 195,236 | +0.49(+3.31%) |
Mar 25, 2020 | 12.59 | 15.82 | 12.54 | 14.68 | 154,941 | +2.26(+18.21%) |
Mar 24, 2020 | 11.53 | 12.69 | 11.48 | 12.42 | 107,086 | +1.18(+10.53%) |
Mar 23, 2020 | 11.44 | 12.26 | 11.08 | 11.23 | 193,369 | -0.50(-4.26%) |
Mar 20, 2020 | 12.59 | 13.69 | 11.47 | 11.73 | 525,080 | -0.48(-3.91%) |
Mar 19, 2020 | 12.44 | 12.63 | 10.95 | 12.21 | 292,582 | -0.34(-2.67%) |
Mar 18, 2020 | 13.71 | 14.03 | 12.21 | 12.54 | 124,086 | -2.12(-14.45%) |
Mar 17, 2020 | 14.69 | 15.31 | 13.87 | 14.66 | 156,214 | +0.08(+0.52%) |
Mar 16, 2020 | 16.42 | 16.42 | 14.49 | 14.59 | 140,205 | -2.42(-14.23%) |
Mar 13, 2020 | 15.75 | 17.36 | 15.71 | 17.01 | 162,909 | +1.85(+12.19%) |
Mar 12, 2020 | 17.97 | 18.77 | 15.07 | 15.16 | 179,403 | -4.20(-21.71%) |
Mar 11, 2020 | 19.84 | 19.96 | 19.22 | 19.36 | 128,052 | -0.78(-3.89%) |
Mar 10, 2020 | 19.31 | 20.21 | 19.10 | 20.14 | 74,707 | +1.36(+7.24%) |
Mar 09, 2020 | 22.02 | 22.02 | 18.76 | 18.78 | 139,782 | -3.82(-16.90%) |
Mar 06, 2020 | 22.66 | 22.74 | 22.18 | 22.61 | 59,455 | -0.35(-1.51%) |
Mar 05, 2020 | 23.50 | 23.55 | 22.78 | 22.95 | 30,047 | -0.99(-4.15%) |
Mar 04, 2020 | 24.22 | 24.22 | 23.47 | 23.95 | 49,448 | +0.21(+0.87%) |
Mar 03, 2020 | 23.99 | 24.15 | 23.28 | 23.74 | 45,188 | -0.09(-0.40%) |
Mar 02, 2020 | 23.02 | 24.06 | 22.36 | 23.84 | 179,403 | +1.08(+4.73%) |
Feb 28, 2020 | 23.31 | 23.49 | 22.25 | 22.76 | 100,055 | -1.01(-4.24%) |
Feb 27, 2020 | 24.64 | 24.98 | 23.59 | 23.76 | 52,278 | -1.06(-4.28%) |
Feb 26, 2020 | 25.16 | 25.46 | 24.76 | 24.83 | 48,524 | -0.33(-1.31%) |
Feb 25, 2020 | 26.02 | 26.02 | 24.77 | 25.15 | 75,131 | -0.61(-2.38%) |
Feb 24, 2020 | 26.39 | 26.40 | 25.62 | 25.77 | 62,186 | -1.21(-4.49%) |
Feb 21, 2020 | 27.14 | 27.14 | 26.64 | 26.98 | 27,274 | -0.08(-0.28%) |
Feb 20, 2020 | 27.40 | 27.50 | 26.83 | 27.06 | 51,693 | -0.36(-1.31%) |
Feb 19, 2020 | 27.04 | 27.41 | 26.91 | 27.41 | 60,023 | +0.46(+1.70%) |
Feb 18, 2020 | 26.69 | 27.00 | 26.59 | 26.96 | 47,486 | +0.15(+0.55%) |
Feb 14, 2020 | 26.26 | 26.87 | 26.06 | 26.81 | 37,331 | +0.68(+2.60%) |
Feb 13, 2020 | 25.81 | 26.18 | 25.81 | 26.13 | 19,993 | +0.14(+0.54%) |
Feb 12, 2020 | 26.17 | 26.17 | 25.88 | 25.99 | 42,619 | -0.04(-0.16%) |
Feb 11, 2020 | 25.98 | 26.11 | 25.92 | 26.03 | 44,443 | +0.19(+0.75%) |
Feb 10, 2020 | 25.69 | 25.96 | 25.69 | 25.84 | 36,080 | +0.04(+0.16%) |
Feb 07, 2020 | 26.13 | 26.40 | 25.65 | 25.79 | 37,842 | -0.34(-1.30%) |
Feb 06, 2020 | 25.52 | 26.38 | 25.37 | 26.13 | 129,175 | +0.86(+3.41%) |
Feb 05, 2020 | 25.08 | 25.54 | 25.06 | 25.27 | 33,438 | +0.19(+0.75%) |
Feb 04, 2020 | 24.96 | 25.23 | 24.81 | 25.08 | 40,082 | +0.38(+1.54%) |
Feb 03, 2020 | 24.77 | 24.98 | 24.68 | 24.70 | 23,786 | +0.04(+0.14%) |
Jan 31, 2020 | 24.73 | 24.76 | 24.66 | 24.67 | 22,671 | -0.17(-0.68%) |
Jan 30, 2020 | 24.74 | 24.84 | 24.52 | 24.84 | 20,863 | -0.03(-0.12%) |
Jan 29, 2020 | 25.27 | 25.48 | 24.82 | 24.87 | 39,499 | -0.28(-1.10%) |
Jan 28, 2020 | 25.09 | 25.50 | 25.00 | 25.14 | 53,716 | +0.23(+0.94%) |
Jan 27, 2020 | 25.08 | 25.08 | 24.66 | 24.91 | 60,858 | -0.39(-1.53%) |
Jan 24, 2020 | 25.42 | 25.51 | 25.17 | 25.30 | 35,456 | -0.09(-0.37%) |
Jan 23, 2020 | 25.40 | 25.45 | 25.17 | 25.39 | 35,429 | -0.06(-0.23%) |
Jan 22, 2020 | 25.60 | 25.71 | 25.32 | 25.45 | 34,123 | -0.06(-0.23%) |
Jan 21, 2020 | 25.41 | 25.85 | 25.41 | 25.51 | 86,295 | +0.46(+1.85%) |
Jan 17, 2020 | 24.56 | 25.08 | 24.42 | 25.04 | 57,105 | +0.49(+2.01%) |
Jan 16, 2020 | 24.32 | 24.65 | 24.30 | 24.55 | 26,982 | +0.33(+1.36%) |
Jan 15, 2020 | 23.99 | 24.23 | 23.84 | 24.22 | 53,595 | +0.21(+0.88%) |
Jan 14, 2020 | 24.13 | 24.30 | 23.91 | 24.01 | 37,176 | -0.14(-0.58%) |
Jan 13, 2020 | 23.99 | 24.47 | 23.98 | 24.15 | 95,640 | +0.16(+0.68%) |
Jan 10, 2020 | 23.80 | 24.22 | 23.80 | 23.99 | 30,172 | +0.11(+0.47%) |
Jan 09, 2020 | 23.98 | 23.98 | 23.71 | 23.88 | 44,773 | +0.01(+0.02%) |
Jan 08, 2020 | 24.17 | 24.20 | 23.85 | 23.87 | 33,231 | -0.27(-1.12%) |
Jan 07, 2020 | 24.19 | 24.20 | 24.04 | 24.14 | 27,100 | -0.11(-0.44%) |
Jan 06, 2020 | 24.52 | 24.52 | 24.17 | 24.25 | 36,150 | -0.45(-1.83%) |
Jan 03, 2020 | 24.66 | 24.83 | 24.52 | 24.70 | 51,139 | -0.01(-0.05%) |
Jan 02, 2020 | 24.46 | 24.93 | 24.37 | 24.71 | 68,621 | +0.49(+2.03%) |
Dec 31, 2019 | 24.46 | 24.68 | 24.22 | 24.22 | 16,705 | -0.19(-0.77%) |
Dec 30, 2019 | 24.85 | 24.85 | 24.38 | 24.40 | 45,832 | -0.38(-1.52%) |
Dec 27, 2019 | 25.01 | 25.06 | 24.69 | 24.78 | 85,061 | -0.17(-0.68%) |
Dec 26, 2019 | 24.77 | 24.95 | 24.76 | 24.95 | 17,286 | +0.20(+0.81%) |
Dec 24, 2019 | 24.97 | 24.97 | 24.64 | 24.75 | 16,364 | -0.11(-0.42%) |
Dec 23, 2019 | 24.36 | 24.86 | 24.30 | 24.86 | 97,039 | +0.50(+2.05%) |
Dec 20, 2019 | 24.25 | 24.39 | 24.18 | 24.36 | 79,606 | -0.01(-0.02%) |
Dec 19, 2019 | 24.32 | 24.42 | 24.23 | 24.36 | 35,889 | -0.06(-0.24%) |
Dec 18, 2019 | 23.95 | 24.42 | 23.72 | 24.42 | 31,619 | +0.44(+1.83%) |
Dec 17, 2019 | 24.22 | 24.49 | 23.80 | 23.98 | 42,794 | -0.27(-1.11%) |
Dec 16, 2019 | 24.05 | 24.27 | 24.01 | 24.25 | 40,149 | +0.41(+1.72%) |
Dec 13, 2019 | 23.58 | 23.91 | 23.39 | 23.84 | 28,978 | +0.17(+0.72%) |
Dec 12, 2019 | 23.79 | 24.20 | 23.49 | 23.67 | 54,819 | -0.19(-0.81%) |
Dec 11, 2019 | 23.91 | 24.07 | 23.75 | 23.86 | 27,168 | -0.13(-0.54%) |
Dec 10, 2019 | 24.45 | 24.49 | 23.77 | 23.99 | 42,713 | -0.36(-1.47%) |
Dec 09, 2019 | 24.36 | 24.49 | 24.26 | 24.35 | 32,604 | -0.04(-0.17%) |
Dec 06, 2019 | 24.85 | 24.85 | 24.13 | 24.39 | 64,094 | -0.37(-1.49%) |
Dec 05, 2019 | 24.55 | 24.76 | 24.48 | 24.76 | 56,024 | +0.25(+1.01%) |
Dec 04, 2019 | 24.42 | 24.57 | 24.38 | 24.52 | 52,511 | +0.20(+0.82%) |
Dec 03, 2019 | 24.27 | 24.48 | 24.06 | 24.32 | 50,409 | -0.06(-0.26%) |
Dec 02, 2019 | 24.60 | 24.60 | 24.36 | 24.38 | 44,090 | +0.09(+0.36%) |
Nov 29, 2019 | 24.33 | 24.46 | 24.27 | 24.29 | 46,536 | -0.23(-0.93%) |
Nov 27, 2019 | 24.50 | 24.59 | 24.30 | 24.52 | 24,035 | +0.17(+0.69%) |
Nov 26, 2019 | 24.39 | 24.48 | 24.32 | 24.35 | 31,256 | +0.00(+0.00%) |
Nov 25, 2019 | 24.28 | 24.42 | 24.15 | 24.35 | 52,953 | +0.04(+0.14%) |
Nov 22, 2019 | 24.55 | 24.55 | 24.28 | 24.32 | 37,120 | -0.20(-0.81%) |
Nov 21, 2019 | 24.22 | 24.53 | 24.22 | 24.52 | 48,422 | +0.30(+1.23%) |
Nov 20, 2019 | 24.12 | 24.54 | 24.08 | 24.22 | 66,216 | +0.00(+0.00%) |
Nov 19, 2019 | 24.43 | 24.44 | 24.15 | 24.22 | 34,836 | -0.18(-0.72%) |
Nov 18, 2019 | 24.02 | 24.54 | 23.84 | 24.39 | 90,245 | +0.26(+1.09%) |
Nov 15, 2019 | 23.85 | 24.26 | 23.75 | 24.13 | 134,625 | +0.45(+1.90%) |
Nov 14, 2019 | 23.56 | 23.72 | 23.56 | 23.68 | 59,455 | +0.15(+0.62%) |
Nov 13, 2019 | 23.38 | 23.59 | 23.38 | 23.54 | 28,933 | -0.03(-0.12%) |
Nov 12, 2019 | 23.63 | 23.73 | 23.52 | 23.56 | 78,275 | -0.05(-0.20%) |
Nov 11, 2019 | 23.40 | 23.66 | 23.40 | 23.61 | 63,475 | +0.06(+0.27%) |
Nov 08, 2019 | 23.70 | 23.73 | 23.45 | 23.55 | 37,633 | -0.19(-0.79%) |
Nov 07, 2019 | 23.14 | 23.85 | 23.14 | 23.73 | 58,198 | +0.54(+2.33%) |
Nov 06, 2019 | 23.03 | 23.40 | 23.03 | 23.19 | 50,682 | -0.03(-0.11%) |
Nov 05, 2019 | 23.38 | 23.38 | 23.11 | 23.22 | 93,040 | -0.11(-0.48%) |
Nov 04, 2019 | 23.03 | 23.38 | 23.02 | 23.33 | 101,774 | +0.40(+1.73%) |
Nov 01, 2019 | 22.95 | 23.32 | 22.93 | 22.93 | 41,910 | +0.01(+0.05%) |
Oct 31, 2019 | 23.23 | 23.23 | 22.76 | 22.92 | 55,702 | -0.34(-1.46%) |
Oct 30, 2019 | 23.22 | 23.38 | 23.14 | 23.26 | 40,522 | -0.12(-0.50%) |
Oct 29, 2019 | 23.18 | 23.38 | 23.03 | 23.38 | 109,445 | +0.04(+0.18%) |
Oct 28, 2019 | 23.03 | 23.34 | 23.03 | 23.34 | 63,225 | +0.25(+1.09%) |
Oct 25, 2019 | 22.95 | 23.21 | 22.80 | 23.09 | 41,054 | +0.09(+0.38%) |
Oct 24, 2019 | 23.00 | 23.12 | 22.91 | 23.00 | 50,336 | -0.12(-0.53%) |
Oct 23, 2019 | 23.18 | 23.27 | 22.97 | 23.12 | 62,687 | -0.06(-0.28%) |
Oct 22, 2019 | 23.08 | 23.27 | 23.06 | 23.18 | 75,509 | -0.01(-0.03%) |
Oct 21, 2019 | 23.12 | 23.21 | 23.06 | 23.19 | 35,291 | +0.16(+0.69%) |
Oct 18, 2019 | 23.05 | 23.09 | 22.93 | 23.03 | 77,832 | -0.02(-0.10%) |
Oct 17, 2019 | 22.71 | 23.09 | 22.71 | 23.06 | 150,985 | +0.42(+1.86%) |
Oct 16, 2019 | 22.75 | 22.80 | 22.62 | 22.64 | 63,713 | -0.06(-0.26%) |
Oct 15, 2019 | 22.57 | 22.82 | 22.57 | 22.69 | 30,433 | -0.05(-0.21%) |
Oct 14, 2019 | 22.71 | 22.80 | 22.53 | 22.74 | 17,434 | +0.06(+0.28%) |
Oct 11, 2019 | 22.61 | 22.97 | 22.61 | 22.68 | 54,568 | +0.21(+0.94%) |
Oct 10, 2019 | 22.28 | 22.65 | 22.28 | 22.47 | 41,222 | -0.04(-0.16%) |
Oct 09, 2019 | 22.43 | 22.57 | 22.42 | 22.50 | 16,485 | +0.07(+0.31%) |
Oct 08, 2019 | 22.55 | 22.64 | 22.26 | 22.43 | 30,272 | -0.20(-0.88%) |
Oct 07, 2019 | 22.29 | 22.70 | 22.22 | 22.63 | 19,210 | +0.34(+1.52%) |
Oct 04, 2019 | 22.68 | 22.68 | 22.11 | 22.29 | 83,135 | -0.16(-0.73%) |
Oct 03, 2019 | 22.38 | 22.54 | 22.04 | 22.45 | 55,776 | +0.07(+0.31%) |
Oct 02, 2019 | 22.72 | 22.82 | 22.09 | 22.38 | 76,647 | -0.47(-2.07%) |
Oct 01, 2019 | 22.97 | 23.00 | 22.86 | 22.86 | 69,165 | -0.11(-0.48%) |
Sep 30, 2019 | 22.89 | 22.97 | 22.78 | 22.97 | 48,492 | +0.20(+0.90%) |
Sep 27, 2019 | 22.29 | 22.95 | 22.29 | 22.76 | 111,360 | +0.40(+1.78%) |
Sep 26, 2019 | 22.41 | 22.65 | 22.31 | 22.37 | 48,877 | -0.05(-0.21%) |
Sep 25, 2019 | 22.12 | 22.51 | 22.12 | 22.41 | 76,327 | +0.75(+3.48%) |
Sep 24, 2019 | 22.38 | 22.38 | 21.66 | 21.66 | 49,118 | -0.55(-2.47%) |
Sep 23, 2019 | 22.13 | 22.45 | 22.00 | 22.21 | 74,553 | -0.04(-0.18%) |
Sep 20, 2019 | 21.87 | 22.27 | 21.78 | 22.25 | 30,277 | +0.47(+2.17%) |
Sep 19, 2019 | 22.11 | 22.14 | 21.78 | 21.78 | 26,957 | -0.25(-1.14%) |
Sep 18, 2019 | 22.10 | 22.10 | 21.85 | 22.03 | 33,242 | -0.06(-0.29%) |
Sep 17, 2019 | 21.92 | 22.17 | 21.85 | 22.09 | 20,994 | +0.20(+0.93%) |
Sep 16, 2019 | 22.00 | 22.00 | 21.85 | 21.89 | 33,339 | -0.05(-0.24%) |
Sep 13, 2019 | 22.26 | 22.41 | 21.90 | 21.94 | 47,555 | -0.24(-1.08%) |
Sep 12, 2019 | 22.00 | 22.45 | 21.96 | 22.18 | 37,436 | +0.13(+0.61%) |
Sep 11, 2019 | 22.13 | 22.13 | 21.97 | 22.04 | 95,009 | -0.12(-0.53%) |
Sep 10, 2019 | 22.04 | 22.33 | 22.00 | 22.16 | 93,385 | +0.01(+0.05%) |
Sep 09, 2019 | 22.20 | 22.35 | 22.01 | 22.15 | 48,796 | +0.18(+0.80%) |
Sep 06, 2019 | 21.25 | 22.35 | 21.25 | 21.97 | 124,019 | +0.75(+3.53%) |
Sep 05, 2019 | 20.46 | 21.23 | 20.45 | 21.23 | 62,948 | +0.85(+4.19%) |
Sep 04, 2019 | 18.76 | 20.70 | 18.76 | 20.37 | 108,117 | +1.58(+8.43%) |
Sep 03, 2019 | 18.67 | 18.79 | 18.24 | 18.79 | 88,821 | +0.12(+0.63%) |
Aug 30, 2019 | 19.12 | 19.23 | 18.28 | 18.67 | 93,057 | -0.38(-1.99%) |
Aug 29, 2019 | 18.86 | 19.38 | 18.70 | 19.05 | 218,470 | +0.48(+2.57%) |
Aug 28, 2019 | 18.77 | 18.85 | 18.47 | 18.57 | 142,215 | -0.11(-0.59%) |
Aug 27, 2019 | 18.96 | 18.97 | 18.60 | 18.69 | 82,889 | -0.12(-0.62%) |
Aug 26, 2019 | 19.13 | 19.30 | 18.72 | 18.80 | 60,003 | -0.38(-1.97%) |
Aug 23, 2019 | 19.95 | 19.99 | 19.15 | 19.18 | 56,880 | -0.79(-3.96%) |
Aug 22, 2019 | 20.49 | 20.57 | 19.97 | 19.97 | 52,935 | -0.57(-2.78%) |
Aug 21, 2019 | 20.54 | 20.64 | 20.42 | 20.54 | 75,505 | +0.13(+0.63%) |
Aug 20, 2019 | 20.60 | 20.60 | 20.37 | 20.41 | 47,633 | -0.16(-0.76%) |
Aug 19, 2019 | 20.31 | 20.57 | 20.30 | 20.57 | 71,257 | +0.39(+1.93%) |
Aug 16, 2019 | 20.22 | 20.31 | 20.08 | 20.18 | 36,774 | +0.03(+0.14%) |
Aug 15, 2019 | 20.72 | 20.79 | 20.04 | 20.15 | 64,735 | -0.56(-2.72%) |
Aug 14, 2019 | 20.91 | 20.91 | 20.36 | 20.72 | 61,676 | -0.47(-2.22%) |
Aug 13, 2019 | 20.37 | 21.27 | 20.37 | 21.19 | 45,331 | +0.76(+3.73%) |
Aug 12, 2019 | 20.76 | 20.82 | 20.43 | 20.43 | 30,980 | -0.51(-2.45%) |
Aug 09, 2019 | 21.04 | 21.08 | 20.70 | 20.94 | 27,838 | -0.09(-0.44%) |
Aug 08, 2019 | 20.83 | 21.07 | 20.83 | 21.03 | 55,389 | +0.20(+0.98%) |
Aug 07, 2019 | 20.87 | 20.96 | 20.72 | 20.83 | 17,203 | -0.18(-0.86%) |
Aug 06, 2019 | 21.49 | 21.49 | 20.54 | 21.01 | 108,111 | -0.38(-1.77%) |
Aug 05, 2019 | 21.33 | 21.49 | 21.21 | 21.39 | 15,787 | -0.28(-1.29%) |
Aug 02, 2019 | 22.00 | 22.02 | 21.25 | 21.66 | 45,538 | -0.38(-1.74%) |
Aug 01, 2019 | 22.19 | 22.20 | 21.69 | 22.05 | 73,859 | -0.05(-0.24%) |
Jul 31, 2019 | 22.26 | 22.69 | 22.04 | 22.10 | 69,167 | -0.16(-0.73%) |
Jul 30, 2019 | 22.47 | 22.65 | 22.26 | 22.26 | 38,039 | +0.07(+0.31%) |
Jul 29, 2019 | 22.69 | 22.81 | 22.19 | 22.19 | 48,661 | -0.55(-2.43%) |
Jul 26, 2019 | 22.69 | 22.85 | 22.67 | 22.75 | 49,491 | -0.03(-0.15%) |
Jul 25, 2019 | 22.64 | 22.84 | 22.59 | 22.78 | 46,894 | +0.37(+1.64%) |
Jul 24, 2019 | 22.88 | 22.89 | 22.42 | 22.42 | 43,401 | -0.46(-2.01%) |
Jul 23, 2019 | 22.85 | 22.92 | 22.74 | 22.88 | 73,912 | +0.12(+0.51%) |
Jul 22, 2019 | 22.52 | 22.88 | 22.52 | 22.76 | 121,944 | +0.21(+0.93%) |
Jul 19, 2019 | 22.78 | 22.79 | 22.49 | 22.55 | 73,549 | -0.17(-0.77%) |
Jul 18, 2019 | 22.62 | 22.86 | 22.62 | 22.72 | 36,510 | +0.06(+0.28%) |
Jul 17, 2019 | 22.38 | 22.73 | 22.32 | 22.66 | 64,240 | +0.31(+1.41%) |
Jul 16, 2019 | 22.37 | 22.57 | 22.26 | 22.35 | 22,418 | -0.13(-0.60%) |
Jul 15, 2019 | 22.53 | 22.62 | 22.37 | 22.48 | 56,626 | -0.05(-0.23%) |
Jul 12, 2019 | 22.88 | 22.96 | 22.50 | 22.53 | 86,094 | -0.37(-1.63%) |
Jul 11, 2019 | 22.90 | 22.94 | 22.76 | 22.90 | 145,162 | +0.00(+0.00%) |
Jul 10, 2019 | 22.87 | 22.99 | 22.83 | 22.90 | 230,430 | -0.02(-0.10%) |
Jul 09, 2019 | 22.89 | 22.93 | 22.82 | 22.93 | 117,002 | +0.03(+0.13%) |
Jul 08, 2019 | 22.93 | 22.93 | 22.68 | 22.90 | 152,631 | +0.07(+0.31%) |
Jul 05, 2019 | 22.75 | 22.93 | 22.67 | 22.83 | 178,203 | +0.08(+0.33%) |
Jul 03, 2019 | 22.61 | 22.84 | 22.50 | 22.75 | 240,583 | +0.32(+1.43%) |
Jul 02, 2019 | 22.42 | 22.69 | 22.39 | 22.43 | 166,292 | +0.20(+0.89%) |
Jul 01, 2019 | 22.63 | 22.63 | 22.15 | 22.24 | 29,457 | -0.06(-0.26%) |
Jun 28, 2019 | 22.74 | 22.81 | 22.29 | 22.29 | 188,857 | -0.45(-2.00%) |
Jun 27, 2019 | 22.33 | 22.84 | 22.33 | 22.75 | 275,204 | +0.49(+2.20%) |
Jun 26, 2019 | 22.28 | 22.61 | 22.26 | 22.26 | 79,715 | -0.10(-0.47%) |
Jun 25, 2019 | 22.75 | 22.75 | 22.36 | 22.36 | 72,772 | -0.38(-1.69%) |
Jun 24, 2019 | 22.75 | 22.78 | 22.40 | 22.75 | 182,434 | +0.14(+0.62%) |
Jun 21, 2019 | 22.43 | 22.76 | 22.35 | 22.61 | 1,033,476 | -1.39(-5.80%) |
Jun 20, 2019 | 23.57 | 24.14 | 23.57 | 24.00 | 24,175 | +0.67(+2.87%) |
Jun 19, 2019 | 22.65 | 23.33 | 22.65 | 23.33 | 22,173 | +0.79(+3.50%) |
Jun 18, 2019 | 22.21 | 22.76 | 22.21 | 22.54 | 20,310 | +0.42(+1.88%) |
Jun 17, 2019 | 21.98 | 22.18 | 21.98 | 22.12 | 8,899 | +0.03(+0.13%) |
Jun 14, 2019 | 22.25 | 22.26 | 22.00 | 22.10 | 10,310 | -0.15(-0.65%) |
Jun 13, 2019 | 22.01 | 22.39 | 22.01 | 22.24 | 24,283 | +0.24(+1.11%) |
Jun 12, 2019 | 22.14 | 22.14 | 21.94 | 22.00 | 6,506 | -0.05(-0.21%) |
Jun 11, 2019 | 21.86 | 22.21 | 21.86 | 22.04 | 12,573 | +0.39(+1.80%) |
Jun 10, 2019 | 22.05 | 22.32 | 21.65 | 21.65 | 14,881 | -0.12(-0.53%) |
Jun 07, 2019 | 22.23 | 22.40 | 21.77 | 21.77 | 7,904 | -0.41(-1.86%) |
Jun 06, 2019 | 21.79 | 22.21 | 21.77 | 22.18 | 17,242 | +0.19(+0.85%) |
Jun 05, 2019 | 22.26 | 22.27 | 21.82 | 22.00 | 17,605 | +0.41(+1.89%) |
Jun 04, 2019 | 21.78 | 22.42 | 21.59 | 21.59 | 19,222 | -0.28(-1.28%) |
Jun 03, 2019 | 21.57 | 22.01 | 21.27 | 21.87 | 34,776 | +0.25(+1.16%) |
May 31, 2019 | 21.80 | 21.80 | 21.48 | 21.62 | 13,060 | -0.42(-1.93%) |
May 30, 2019 | 21.57 | 22.38 | 21.20 | 22.04 | 81,769 | +0.95(+4.49%) |
May 29, 2019 | 21.68 | 21.68 | 21.01 | 21.10 | 101,629 | -0.61(-2.80%) |
May 28, 2019 | 22.19 | 22.41 | 21.70 | 21.70 | 52,841 | -0.34(-1.54%) |
May 24, 2019 | 21.94 | 22.10 | 21.72 | 22.04 | 10,352 | +0.24(+1.10%) |
May 23, 2019 | 21.91 | 21.97 | 21.53 | 21.80 | 12,402 | -0.40(-1.79%) |
May 22, 2019 | 22.15 | 22.20 | 21.94 | 22.20 | 17,756 | +0.07(+0.31%) |
May 21, 2019 | 22.32 | 22.52 | 22.13 | 22.13 | 25,622 | -0.02(-0.10%) |
May 20, 2019 | 22.38 | 22.38 | 22.11 | 22.16 | 6,111 | -0.24(-1.06%) |
May 17, 2019 | 22.33 | 22.61 | 22.33 | 22.39 | 8,627 | -0.09(-0.41%) |
May 16, 2019 | 22.42 | 22.72 | 22.42 | 22.49 | 58,467 | +0.10(+0.47%) |
May 15, 2019 | 22.44 | 22.56 | 22.35 | 22.38 | 14,971 | -0.10(-0.46%) |
May 14, 2019 | 22.16 | 22.69 | 22.16 | 22.49 | 17,057 | +0.50(+2.29%) |
May 13, 2019 | 22.26 | 22.29 | 21.75 | 21.98 | 11,327 | -0.53(-2.34%) |
May 10, 2019 | 22.23 | 22.64 | 22.23 | 22.51 | 21,222 | +0.41(+1.84%) |
May 09, 2019 | 22.66 | 22.71 | 22.07 | 22.10 | 38,000 | -0.50(-2.21%) |
May 08, 2019 | 22.49 | 22.91 | 22.49 | 22.60 | 37,719 | +0.27(+1.19%) |
May 07, 2019 | 22.71 | 22.99 | 22.34 | 22.34 | 37,270 | -0.60(-2.63%) |
May 06, 2019 | 22.29 | 23.10 | 22.29 | 22.94 | 14,867 | +0.25(+1.12%) |
May 03, 2019 | 22.58 | 22.74 | 22.53 | 22.69 | 10,352 | +0.23(+1.04%) |
May 02, 2019 | 22.50 | 22.51 | 22.35 | 22.45 | 14,036 | +0.12(+0.54%) |