Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.78 | 16.10 | 15.49 | 15.61 | 262,475 | -0.66(-4.04%) |
Apr 29, 2020 | 15.88 | 16.70 | 15.17 | 16.27 | 425,863 | +1.23(+8.20%) |
Apr 28, 2020 | 15.31 | 15.45 | 14.57 | 15.04 | 142,654 | +0.33(+2.25%) |
Apr 27, 2020 | 14.12 | 14.86 | 13.97 | 14.70 | 263,585 | +0.77(+5.53%) |
Apr 24, 2020 | 13.73 | 14.10 | 13.60 | 13.93 | 103,831 | +0.22(+1.61%) |
Apr 23, 2020 | 13.69 | 14.05 | 13.52 | 13.71 | 198,672 | +0.14(+1.06%) |
Apr 22, 2020 | 13.84 | 13.93 | 13.49 | 13.57 | 198,449 | +0.06(+0.43%) |
Apr 21, 2020 | 13.22 | 13.77 | 13.21 | 13.51 | 169,056 | -0.27(-1.94%) |
Apr 20, 2020 | 13.54 | 14.17 | 13.49 | 13.78 | 121,318 | -0.13(-0.96%) |
Apr 17, 2020 | 13.76 | 14.11 | 13.49 | 13.91 | 349,623 | +0.77(+5.85%) |
Apr 16, 2020 | 13.57 | 13.69 | 12.89 | 13.14 | 274,609 | -0.44(-3.26%) |
Apr 15, 2020 | 13.97 | 14.02 | 13.51 | 13.59 | 195,941 | -1.06(-7.25%) |
Apr 14, 2020 | 15.68 | 15.93 | 14.25 | 14.65 | 214,894 | -0.51(-3.36%) |
Apr 13, 2020 | 15.97 | 16.30 | 14.88 | 15.16 | 268,124 | -0.89(-5.57%) |
Apr 09, 2020 | 16.40 | 17.69 | 15.17 | 16.05 | 370,196 | +2.13(+15.32%) |
Apr 08, 2020 | 13.90 | 14.07 | 13.64 | 13.92 | 279,420 | +0.24(+1.77%) |
Apr 07, 2020 | 14.25 | 14.97 | 13.33 | 13.68 | 343,059 | -0.08(-0.61%) |
Apr 06, 2020 | 13.49 | 13.81 | 12.95 | 13.76 | 278,611 | +0.92(+7.16%) |
Apr 03, 2020 | 13.18 | 13.54 | 12.52 | 12.84 | 138,390 | -0.54(-4.00%) |
Apr 02, 2020 | 13.19 | 13.88 | 12.91 | 13.38 | 266,947 | +0.03(+0.25%) |
Apr 01, 2020 | 13.68 | 13.96 | 13.23 | 13.34 | 276,064 | -0.96(-6.72%) |
Mar 31, 2020 | 13.82 | 14.33 | 13.65 | 14.30 | 314,078 | +0.38(+2.76%) |
Mar 30, 2020 | 13.86 | 13.97 | 13.26 | 13.92 | 229,241 | +0.22(+1.59%) |
Mar 27, 2020 | 13.13 | 14.23 | 12.76 | 13.70 | 206,688 | -0.29(-2.09%) |
Mar 26, 2020 | 12.79 | 14.05 | 12.74 | 14.00 | 251,532 | +1.30(+10.20%) |
Mar 25, 2020 | 13.12 | 13.17 | 12.33 | 12.70 | 211,048 | -0.34(-2.63%) |
Mar 24, 2020 | 12.75 | 13.61 | 12.32 | 13.04 | 238,057 | +1.02(+8.48%) |
Mar 23, 2020 | 11.90 | 12.16 | 10.95 | 12.02 | 253,853 | +0.18(+1.48%) |
Mar 20, 2020 | 12.89 | 13.33 | 11.50 | 11.85 | 371,751 | -1.03(-7.99%) |
Mar 19, 2020 | 11.80 | 13.20 | 9.196 | 12.88 | 402,190 | +0.94(+7.92%) |
Mar 18, 2020 | 13.80 | 14.06 | 11.62 | 11.93 | 365,904 | -2.68(-18.32%) |
Mar 17, 2020 | 13.43 | 14.76 | 12.96 | 14.61 | 346,803 | +1.32(+9.94%) |
Mar 16, 2020 | 13.29 | 14.30 | 13.28 | 13.28 | 298,700 | -1.54(-10.38%) |
Mar 13, 2020 | 14.18 | 14.85 | 13.79 | 14.82 | 294,722 | +1.50(+11.23%) |
Mar 12, 2020 | 14.44 | 14.44 | 12.09 | 13.33 | 522,502 | -1.80(-11.89%) |
Mar 11, 2020 | 15.69 | 15.88 | 14.94 | 15.12 | 240,590 | -0.91(-5.68%) |
Mar 10, 2020 | 15.64 | 16.08 | 14.90 | 16.04 | 224,839 | +0.93(+6.14%) |
Mar 09, 2020 | 16.39 | 16.85 | 14.81 | 15.11 | 331,837 | -2.32(-13.33%) |
Mar 06, 2020 | 16.88 | 17.68 | 16.74 | 17.43 | 238,863 | -0.23(-1.33%) |
Mar 05, 2020 | 17.96 | 18.24 | 17.47 | 17.67 | 191,334 | -0.56(-3.07%) |
Mar 04, 2020 | 18.47 | 18.47 | 18.00 | 18.23 | 396,632 | -0.04(-0.23%) |
Mar 03, 2020 | 18.98 | 19.14 | 18.14 | 18.27 | 229,871 | -0.92(-4.79%) |
Mar 02, 2020 | 18.35 | 19.24 | 18.27 | 19.19 | 232,346 | +0.74(+3.99%) |
Feb 28, 2020 | 18.43 | 18.80 | 17.98 | 18.45 | 312,185 | -0.54(-2.82%) |
Feb 27, 2020 | 19.66 | 19.86 | 18.94 | 18.99 | 233,694 | -1.05(-5.22%) |
Feb 26, 2020 | 20.22 | 20.45 | 19.98 | 20.03 | 68,946 | -0.09(-0.46%) |
Feb 25, 2020 | 20.70 | 20.78 | 20.03 | 20.12 | 138,601 | -0.62(-2.98%) |
Feb 24, 2020 | 20.86 | 20.93 | 20.67 | 20.74 | 83,936 | -0.65(-3.05%) |
Feb 21, 2020 | 21.54 | 21.57 | 21.27 | 21.39 | 62,795 | -0.14(-0.66%) |
Feb 20, 2020 | 21.41 | 21.63 | 21.33 | 21.54 | 61,492 | +0.05(+0.23%) |
Feb 19, 2020 | 21.63 | 21.69 | 21.45 | 21.49 | 71,098 | -0.13(-0.58%) |
Feb 18, 2020 | 21.50 | 21.61 | 21.33 | 21.61 | 153,199 | +0.09(+0.43%) |
Feb 14, 2020 | 21.78 | 21.82 | 21.50 | 21.52 | 43,418 | -0.27(-1.23%) |
Feb 13, 2020 | 21.58 | 21.79 | 21.58 | 21.79 | 56,718 | +0.14(+0.66%) |
Feb 12, 2020 | 21.91 | 21.95 | 21.62 | 21.65 | 92,504 | -0.08(-0.38%) |
Feb 11, 2020 | 21.67 | 21.93 | 21.65 | 21.73 | 191,910 | +0.09(+0.42%) |
Feb 10, 2020 | 21.54 | 21.66 | 21.48 | 21.64 | 56,283 | +0.00(+0.00%) |
Feb 07, 2020 | 21.59 | 21.77 | 21.54 | 21.64 | 99,636 | -0.05(-0.23%) |
Feb 06, 2020 | 22.04 | 22.19 | 21.69 | 21.69 | 94,010 | -0.27(-1.22%) |
Feb 05, 2020 | 21.68 | 22.01 | 21.67 | 21.95 | 129,318 | +0.50(+2.34%) |
Feb 04, 2020 | 21.36 | 21.61 | 21.36 | 21.45 | 123,444 | +0.32(+1.50%) |
Feb 03, 2020 | 21.22 | 21.34 | 20.96 | 21.14 | 174,164 | -0.18(-0.86%) |
Jan 31, 2020 | 21.73 | 21.74 | 21.29 | 21.32 | 159,681 | -0.51(-2.34%) |
Jan 30, 2020 | 20.23 | 21.83 | 19.91 | 21.83 | 141,284 | +0.11(+0.50%) |
Jan 29, 2020 | 22.52 | 22.68 | 21.70 | 21.72 | 174,796 | -0.45(-2.04%) |
Jan 28, 2020 | 22.46 | 22.52 | 22.13 | 22.17 | 84,343 | -0.12(-0.53%) |
Jan 27, 2020 | 22.05 | 22.40 | 21.74 | 22.29 | 143,765 | -0.06(-0.26%) |
Jan 24, 2020 | 22.54 | 22.57 | 22.19 | 22.35 | 80,737 | -0.21(-0.93%) |
Jan 23, 2020 | 22.47 | 22.65 | 22.24 | 22.56 | 170,125 | +0.00(+0.00%) |
Jan 22, 2020 | 22.65 | 22.69 | 22.50 | 22.56 | 118,760 | -0.01(-0.04%) |
Jan 21, 2020 | 22.50 | 22.71 | 22.47 | 22.56 | 184,635 | -0.13(-0.58%) |
Jan 17, 2020 | 23.02 | 23.02 | 22.67 | 22.70 | 118,054 | -0.12(-0.55%) |
Jan 16, 2020 | 22.65 | 22.87 | 22.65 | 22.82 | 105,145 | +0.32(+1.40%) |
Jan 15, 2020 | 22.60 | 22.71 | 22.18 | 22.51 | 107,571 | -0.21(-0.91%) |
Jan 14, 2020 | 22.75 | 22.87 | 22.60 | 22.71 | 156,785 | -0.03(-0.15%) |
Jan 13, 2020 | 22.51 | 22.77 | 22.46 | 22.75 | 99,217 | +0.24(+1.05%) |
Jan 10, 2020 | 22.51 | 22.62 | 22.40 | 22.51 | 103,704 | -0.06(-0.26%) |
Jan 09, 2020 | 22.84 | 22.85 | 22.51 | 22.57 | 116,385 | +0.11(+0.48%) |
Jan 08, 2020 | 22.31 | 22.56 | 22.31 | 22.46 | 160,774 | +0.13(+0.58%) |
Jan 07, 2020 | 22.44 | 22.55 | 22.20 | 22.33 | 108,480 | -0.14(-0.63%) |
Jan 06, 2020 | 22.33 | 22.53 | 22.22 | 22.47 | 88,719 | -0.13(-0.59%) |
Jan 03, 2020 | 22.48 | 22.71 | 22.37 | 22.61 | 113,472 | -0.16(-0.69%) |
Jan 02, 2020 | 22.88 | 22.88 | 22.56 | 22.76 | 100,531 | -0.04(-0.18%) |
Dec 31, 2019 | 22.75 | 22.90 | 22.72 | 22.81 | 100,448 | -0.01(-0.04%) |
Dec 30, 2019 | 22.97 | 23.00 | 22.76 | 22.81 | 114,294 | -0.04(-0.18%) |
Dec 27, 2019 | 22.90 | 22.94 | 22.76 | 22.85 | 118,416 | -0.09(-0.40%) |
Dec 26, 2019 | 22.92 | 23.00 | 22.80 | 22.95 | 61,512 | +0.05(+0.22%) |
Dec 24, 2019 | 22.88 | 22.91 | 22.80 | 22.90 | 41,602 | +0.06(+0.25%) |
Dec 23, 2019 | 23.03 | 23.05 | 22.67 | 22.84 | 99,546 | -0.19(-0.83%) |
Dec 20, 2019 | 23.05 | 23.08 | 22.92 | 23.03 | 562,416 | -0.01(-0.04%) |
Dec 19, 2019 | 23.10 | 23.11 | 22.91 | 23.04 | 125,342 | -0.09(-0.39%) |
Dec 18, 2019 | 23.22 | 23.22 | 23.05 | 23.13 | 87,162 | -0.04(-0.16%) |
Dec 17, 2019 | 22.95 | 23.19 | 22.95 | 23.17 | 109,694 | +0.30(+1.31%) |
Dec 16, 2019 | 22.84 | 23.03 | 22.74 | 22.87 | 94,828 | +0.22(+0.97%) |
Dec 13, 2019 | 22.63 | 22.81 | 22.51 | 22.65 | 131,077 | -0.06(-0.26%) |
Dec 12, 2019 | 22.16 | 22.76 | 22.16 | 22.71 | 167,289 | +0.64(+2.89%) |
Dec 11, 2019 | 22.31 | 22.31 | 22.05 | 22.07 | 146,901 | -0.17(-0.78%) |
Dec 10, 2019 | 22.14 | 22.25 | 22.04 | 22.24 | 101,590 | +0.12(+0.52%) |
Dec 09, 2019 | 22.13 | 22.27 | 22.06 | 22.13 | 104,178 | -0.12(-0.52%) |
Dec 06, 2019 | 22.33 | 22.46 | 22.24 | 22.24 | 100,810 | +0.17(+0.75%) |
Dec 05, 2019 | 22.03 | 22.13 | 21.97 | 22.08 | 64,935 | +0.11(+0.49%) |
Dec 04, 2019 | 21.78 | 22.05 | 21.78 | 21.97 | 88,932 | +0.25(+1.15%) |
Dec 03, 2019 | 21.82 | 21.83 | 21.62 | 21.72 | 85,140 | -0.32(-1.43%) |
Dec 02, 2019 | 22.21 | 22.27 | 21.97 | 22.03 | 126,927 | -0.02(-0.11%) |
Nov 29, 2019 | 22.17 | 22.33 | 22.03 | 22.06 | 64,393 | -0.21(-0.93%) |
Nov 27, 2019 | 22.23 | 22.32 | 21.98 | 22.27 | 63,910 | +0.12(+0.56%) |
Nov 26, 2019 | 22.18 | 22.36 | 22.14 | 22.14 | 83,754 | -0.13(-0.58%) |
Nov 25, 2019 | 22.03 | 22.35 | 21.95 | 22.27 | 110,565 | +0.25(+1.15%) |
Nov 22, 2019 | 22.12 | 22.29 | 21.72 | 22.02 | 49,078 | +0.02(+0.08%) |
Nov 21, 2019 | 22.17 | 22.17 | 21.85 | 22.00 | 69,443 | -0.02(-0.08%) |
Nov 20, 2019 | 22.01 | 22.21 | 21.87 | 22.02 | 195,580 | -0.17(-0.75%) |
Nov 19, 2019 | 22.15 | 22.26 | 21.93 | 22.18 | 176,064 | +0.17(+0.79%) |
Nov 18, 2019 | 22.08 | 22.08 | 21.59 | 22.01 | 141,657 | -0.17(-0.75%) |
Nov 15, 2019 | 22.33 | 22.40 | 22.15 | 22.17 | 108,889 | -0.04(-0.19%) |
Nov 14, 2019 | 22.27 | 22.37 | 22.16 | 22.22 | 89,093 | -0.04(-0.19%) |
Nov 13, 2019 | 22.39 | 22.39 | 22.23 | 22.26 | 109,319 | -0.28(-1.25%) |
Nov 12, 2019 | 22.50 | 22.65 | 22.42 | 22.54 | 160,937 | +0.05(+0.22%) |
Nov 11, 2019 | 22.34 | 22.51 | 22.34 | 22.49 | 58,230 | +0.02(+0.07%) |
Nov 08, 2019 | 22.47 | 22.61 | 22.37 | 22.47 | 61,860 | -0.05(-0.22%) |
Nov 07, 2019 | 22.62 | 22.76 | 22.47 | 22.52 | 121,670 | +0.10(+0.44%) |
Nov 06, 2019 | 22.47 | 22.51 | 22.27 | 22.42 | 95,825 | -0.12(-0.55%) |
Nov 05, 2019 | 22.32 | 22.68 | 22.28 | 22.55 | 164,916 | +0.18(+0.82%) |
Nov 04, 2019 | 22.18 | 22.46 | 22.18 | 22.37 | 110,667 | +0.22(+1.01%) |
Nov 01, 2019 | 22.05 | 22.17 | 21.88 | 22.14 | 105,754 | +0.27(+1.25%) |
Oct 31, 2019 | 21.88 | 21.88 | 21.51 | 21.87 | 161,965 | -0.12(-0.55%) |
Oct 30, 2019 | 22.06 | 22.09 | 21.70 | 21.99 | 129,840 | -0.08(-0.36%) |
Oct 29, 2019 | 21.66 | 22.10 | 21.49 | 22.07 | 99,722 | +0.33(+1.53%) |
Oct 28, 2019 | 21.60 | 21.88 | 21.52 | 21.74 | 118,123 | +0.12(+0.58%) |
Oct 25, 2019 | 21.74 | 21.84 | 21.57 | 21.61 | 89,957 | +0.00(+0.00%) |
Oct 24, 2019 | 21.86 | 21.93 | 21.57 | 21.61 | 130,477 | -0.07(-0.31%) |
Oct 23, 2019 | 21.35 | 21.74 | 20.88 | 21.68 | 211,822 | +0.60(+2.83%) |
Oct 22, 2019 | 20.96 | 21.33 | 20.62 | 21.08 | 124,912 | +0.00(+0.00%) |
Oct 21, 2019 | 21.09 | 21.35 | 20.97 | 21.08 | 109,335 | +0.23(+1.11%) |
Oct 18, 2019 | 20.57 | 20.86 | 20.57 | 20.85 | 112,386 | +0.16(+0.76%) |
Oct 17, 2019 | 20.76 | 20.81 | 20.56 | 20.69 | 217,046 | +0.07(+0.36%) |
Oct 16, 2019 | 20.53 | 20.79 | 20.41 | 20.62 | 148,492 | +0.09(+0.44%) |
Oct 15, 2019 | 20.47 | 20.70 | 20.36 | 20.53 | 169,146 | +0.13(+0.64%) |
Oct 14, 2019 | 20.21 | 20.43 | 20.21 | 20.39 | 96,132 | +0.00(+0.00%) |
Oct 11, 2019 | 20.30 | 20.66 | 20.30 | 20.39 | 501,986 | +0.26(+1.31%) |
Oct 10, 2019 | 20.19 | 20.34 | 20.10 | 20.13 | 107,430 | +0.06(+0.29%) |
Oct 09, 2019 | 20.11 | 20.23 | 19.99 | 20.07 | 88,773 | +0.06(+0.29%) |
Oct 08, 2019 | 20.15 | 20.25 | 19.97 | 20.02 | 69,572 | -0.31(-1.54%) |
Oct 07, 2019 | 20.22 | 20.51 | 20.15 | 20.33 | 87,052 | -0.02(-0.08%) |
Oct 04, 2019 | 20.25 | 20.35 | 20.10 | 20.34 | 98,378 | +0.09(+0.43%) |
Oct 03, 2019 | 20.25 | 20.36 | 20.04 | 20.26 | 92,382 | -0.06(-0.30%) |
Oct 02, 2019 | 20.14 | 20.34 | 20.07 | 20.32 | 158,879 | -0.03(-0.16%) |
Oct 01, 2019 | 20.82 | 21.06 | 20.25 | 20.35 | 171,719 | -0.44(-2.10%) |
Sep 30, 2019 | 20.99 | 20.99 | 20.79 | 20.79 | 108,952 | -0.14(-0.67%) |
Sep 27, 2019 | 20.89 | 21.22 | 20.82 | 20.93 | 116,862 | +0.10(+0.47%) |
Sep 26, 2019 | 21.20 | 21.20 | 20.82 | 20.83 | 96,587 | -0.45(-2.13%) |
Sep 25, 2019 | 21.01 | 21.35 | 20.90 | 21.28 | 116,528 | +0.37(+1.77%) |
Sep 24, 2019 | 21.28 | 21.35 | 20.83 | 20.91 | 135,209 | -0.41(-1.93%) |
Sep 23, 2019 | 21.21 | 21.40 | 20.97 | 21.32 | 113,575 | +0.10(+0.47%) |
Sep 20, 2019 | 21.38 | 21.72 | 21.10 | 21.22 | 663,478 | -0.15(-0.69%) |
Sep 19, 2019 | 21.55 | 21.87 | 21.36 | 21.37 | 206,755 | -0.14(-0.65%) |
Sep 18, 2019 | 21.54 | 21.62 | 21.35 | 21.51 | 138,609 | -0.04(-0.19%) |
Sep 17, 2019 | 21.66 | 21.66 | 21.31 | 21.55 | 118,016 | -0.16(-0.76%) |
Sep 16, 2019 | 21.59 | 21.82 | 21.13 | 21.72 | 152,355 | -0.01(-0.04%) |
Sep 13, 2019 | 21.46 | 21.78 | 21.46 | 21.73 | 216,943 | +0.49(+2.32%) |
Sep 12, 2019 | 21.18 | 21.38 | 20.99 | 21.23 | 393,236 | -0.04(-0.19%) |
Sep 11, 2019 | 20.85 | 21.38 | 20.46 | 21.27 | 271,387 | +0.61(+2.95%) |
Sep 10, 2019 | 20.46 | 20.85 | 20.35 | 20.67 | 290,789 | +0.21(+1.05%) |
Sep 09, 2019 | 20.02 | 20.57 | 20.02 | 20.45 | 303,144 | +0.55(+2.77%) |
Sep 06, 2019 | 20.16 | 20.16 | 19.85 | 19.90 | 101,783 | -0.17(-0.86%) |
Sep 05, 2019 | 19.97 | 20.45 | 19.97 | 20.07 | 299,030 | +0.25(+1.24%) |
Sep 04, 2019 | 20.08 | 20.08 | 19.77 | 19.83 | 133,019 | +0.00(+0.00%) |
Sep 03, 2019 | 20.00 | 20.09 | 19.64 | 19.83 | 142,684 | -0.32(-1.59%) |
Aug 30, 2019 | 20.40 | 20.43 | 20.13 | 20.15 | 111,390 | -0.16(-0.81%) |
Aug 29, 2019 | 20.21 | 20.39 | 20.13 | 20.31 | 98,190 | +0.29(+1.44%) |
Aug 28, 2019 | 19.58 | 20.15 | 19.58 | 20.02 | 125,624 | +0.44(+2.27%) |
Aug 27, 2019 | 20.10 | 20.13 | 19.56 | 19.58 | 137,880 | -0.43(-2.14%) |
Aug 26, 2019 | 19.82 | 20.02 | 19.62 | 20.01 | 103,607 | +0.36(+1.84%) |
Aug 23, 2019 | 20.28 | 20.43 | 19.59 | 19.65 | 150,547 | -0.67(-3.32%) |
Aug 22, 2019 | 20.52 | 20.74 | 20.32 | 20.32 | 130,312 | -0.14(-0.68%) |
Aug 21, 2019 | 20.02 | 20.54 | 19.97 | 20.46 | 162,031 | -0.15(-0.72%) |
Aug 20, 2019 | 20.90 | 21.03 | 20.54 | 20.61 | 63,926 | -0.34(-1.61%) |
Aug 19, 2019 | 21.05 | 21.14 | 20.91 | 20.94 | 80,395 | +0.16(+0.75%) |
Aug 16, 2019 | 20.27 | 20.85 | 20.27 | 20.79 | 91,082 | +0.57(+2.81%) |
Aug 15, 2019 | 20.40 | 20.50 | 20.18 | 20.22 | 90,449 | -0.15(-0.73%) |
Aug 14, 2019 | 20.46 | 20.59 | 20.20 | 20.37 | 101,766 | -0.53(-2.52%) |
Aug 13, 2019 | 20.68 | 21.17 | 20.68 | 20.90 | 76,336 | +0.18(+0.87%) |
Aug 12, 2019 | 20.77 | 20.94 | 20.68 | 20.71 | 49,787 | -0.25(-1.18%) |
Aug 09, 2019 | 21.06 | 21.12 | 20.86 | 20.96 | 79,529 | -0.11(-0.51%) |
Aug 08, 2019 | 20.87 | 21.22 | 20.74 | 21.07 | 112,944 | +0.44(+2.15%) |
Aug 07, 2019 | 20.51 | 20.69 | 20.23 | 20.62 | 117,254 | -0.22(-1.06%) |
Aug 06, 2019 | 20.80 | 21.04 | 20.50 | 20.85 | 71,478 | +0.10(+0.48%) |
Aug 05, 2019 | 21.08 | 21.08 | 20.46 | 20.75 | 123,514 | -0.67(-3.15%) |
Aug 02, 2019 | 21.54 | 21.59 | 21.17 | 21.42 | 85,853 | -0.20(-0.91%) |
Aug 01, 2019 | 22.13 | 22.45 | 21.60 | 21.62 | 155,505 | -0.61(-2.74%) |
Jul 31, 2019 | 22.18 | 22.50 | 22.18 | 22.23 | 219,394 | +0.01(+0.04%) |
Jul 30, 2019 | 21.78 | 22.24 | 21.76 | 22.22 | 126,795 | +0.25(+1.12%) |
Jul 29, 2019 | 22.14 | 22.35 | 21.89 | 21.97 | 104,236 | -0.23(-1.04%) |
Jul 26, 2019 | 22.15 | 22.57 | 21.71 | 22.20 | 184,718 | +0.16(+0.75%) |
Jul 25, 2019 | 21.92 | 22.38 | 21.90 | 22.04 | 203,805 | +0.14(+0.64%) |
Jul 24, 2019 | 20.42 | 21.96 | 20.42 | 21.90 | 274,514 | +0.39(+1.80%) |
Jul 23, 2019 | 21.29 | 21.57 | 21.25 | 21.51 | 133,605 | +0.27(+1.28%) |
Jul 22, 2019 | 21.22 | 21.30 | 21.02 | 21.24 | 74,168 | -0.07(-0.35%) |
Jul 19, 2019 | 21.18 | 21.41 | 21.18 | 21.31 | 87,434 | +0.02(+0.12%) |
Jul 18, 2019 | 21.31 | 21.42 | 21.16 | 21.29 | 161,911 | +0.09(+0.43%) |
Jul 17, 2019 | 21.18 | 21.24 | 21.00 | 21.20 | 141,061 | +0.00(+0.00%) |
Jul 16, 2019 | 21.24 | 21.31 | 21.08 | 21.20 | 158,017 | -0.04(-0.19%) |
Jul 15, 2019 | 21.64 | 21.64 | 21.07 | 21.24 | 171,971 | -0.39(-1.81%) |
Jul 12, 2019 | 21.51 | 21.76 | 21.37 | 21.63 | 182,177 | +0.17(+0.80%) |
Jul 11, 2019 | 21.50 | 21.53 | 21.24 | 21.46 | 99,714 | +0.03(+0.15%) |
Jul 10, 2019 | 21.55 | 21.59 | 21.32 | 21.43 | 107,846 | -0.09(-0.42%) |
Jul 09, 2019 | 20.95 | 21.53 | 20.03 | 21.52 | 170,280 | -0.06(-0.26%) |
Jul 08, 2019 | 21.75 | 21.78 | 21.54 | 21.57 | 165,468 | -0.27(-1.23%) |
Jul 05, 2019 | 21.71 | 21.88 | 21.53 | 21.84 | 99,180 | +0.21(+0.98%) |
Jul 03, 2019 | 21.61 | 21.71 | 21.53 | 21.63 | 56,639 | +0.09(+0.42%) |
Jul 02, 2019 | 21.67 | 21.70 | 21.35 | 21.54 | 144,466 | -0.12(-0.56%) |
Jul 01, 2019 | 21.74 | 21.77 | 21.46 | 21.66 | 151,328 | +0.12(+0.57%) |
Jun 28, 2019 | 21.40 | 21.78 | 21.40 | 21.54 | 1,567,387 | +0.25(+1.19%) |
Jun 27, 2019 | 20.96 | 21.29 | 20.90 | 21.29 | 198,885 | +0.38(+1.83%) |
Jun 26, 2019 | 21.00 | 21.14 | 20.88 | 20.91 | 168,047 | -0.02(-0.12%) |
Jun 25, 2019 | 20.69 | 21.03 | 20.44 | 20.93 | 217,446 | +0.22(+1.06%) |
Jun 24, 2019 | 20.78 | 21.04 | 20.68 | 20.71 | 340,083 | -0.10(-0.47%) |
Jun 21, 2019 | 20.98 | 21.15 | 20.74 | 20.81 | 301,340 | -0.25(-1.20%) |
Jun 20, 2019 | 21.29 | 21.29 | 20.90 | 21.06 | 132,296 | -0.13(-0.62%) |
Jun 19, 2019 | 21.29 | 21.47 | 21.11 | 21.19 | 114,435 | +0.02(+0.08%) |
Jun 18, 2019 | 21.04 | 21.44 | 21.00 | 21.18 | 164,656 | +0.11(+0.50%) |
Jun 17, 2019 | 21.03 | 21.22 | 20.96 | 21.07 | 219,413 | +0.07(+0.31%) |
Jun 14, 2019 | 20.68 | 21.09 | 20.60 | 21.00 | 185,855 | +0.35(+1.70%) |
Jun 13, 2019 | 20.62 | 20.90 | 20.53 | 20.65 | 235,325 | +0.09(+0.44%) |
Jun 12, 2019 | 20.54 | 20.67 | 20.44 | 20.56 | 96,610 | +0.01(+0.04%) |
Jun 11, 2019 | 20.52 | 20.65 | 20.43 | 20.56 | 148,972 | +0.15(+0.76%) |
Jun 10, 2019 | 20.25 | 20.64 | 20.25 | 20.40 | 218,491 | +0.24(+1.17%) |
Jun 07, 2019 | 20.33 | 20.39 | 20.15 | 20.16 | 133,629 | -0.12(-0.60%) |
Jun 06, 2019 | 20.37 | 20.60 | 20.07 | 20.29 | 137,013 | -0.14(-0.68%) |
Jun 05, 2019 | 20.68 | 20.89 | 20.38 | 20.42 | 130,869 | -0.29(-1.42%) |
Jun 04, 2019 | 20.35 | 20.73 | 20.29 | 20.72 | 193,325 | +0.52(+2.59%) |
Jun 03, 2019 | 20.17 | 20.38 | 20.04 | 20.20 | 136,865 | +0.04(+0.20%) |
May 31, 2019 | 20.02 | 20.21 | 19.96 | 20.16 | 141,965 | -0.12(-0.60%) |
May 30, 2019 | 20.75 | 20.86 | 20.13 | 20.28 | 112,638 | -0.46(-2.24%) |
May 29, 2019 | 20.56 | 20.84 | 20.45 | 20.74 | 161,827 | +0.03(+0.16%) |
May 28, 2019 | 20.80 | 20.95 | 20.56 | 20.71 | 283,388 | -0.08(-0.39%) |
May 24, 2019 | 20.57 | 20.84 | 20.57 | 20.79 | 102,735 | +0.34(+1.68%) |
May 23, 2019 | 20.94 | 20.94 | 20.20 | 20.45 | 188,570 | -0.73(-3.47%) |
May 22, 2019 | 21.12 | 21.26 | 20.98 | 21.18 | 293,425 | -0.01(-0.04%) |
May 21, 2019 | 21.22 | 21.31 | 21.17 | 21.19 | 119,359 | +0.02(+0.08%) |
May 20, 2019 | 20.77 | 21.28 | 20.77 | 21.18 | 115,204 | +0.27(+1.29%) |
May 17, 2019 | 20.89 | 21.11 | 20.85 | 20.91 | 106,045 | -0.09(-0.43%) |
May 16, 2019 | 20.91 | 21.19 | 20.91 | 21.00 | 115,609 | +0.15(+0.70%) |
May 15, 2019 | 21.02 | 21.02 | 20.66 | 20.85 | 125,731 | -0.33(-1.58%) |
May 14, 2019 | 20.74 | 21.23 | 20.68 | 21.18 | 139,653 | +0.55(+2.65%) |
May 13, 2019 | 21.10 | 21.10 | 20.53 | 20.64 | 129,421 | -0.77(-3.58%) |
May 10, 2019 | 21.19 | 21.40 | 20.98 | 21.40 | 106,045 | +0.10(+0.46%) |
May 09, 2019 | 21.27 | 21.46 | 21.13 | 21.31 | 139,087 | -0.11(-0.50%) |
May 08, 2019 | 21.61 | 21.73 | 21.39 | 21.41 | 197,782 | -0.20(-0.94%) |
May 07, 2019 | 21.83 | 21.93 | 21.54 | 21.62 | 169,492 | -0.41(-1.85%) |
May 06, 2019 | 21.46 | 22.11 | 21.38 | 22.02 | 266,053 | +0.29(+1.35%) |
May 03, 2019 | 21.28 | 21.76 | 21.26 | 21.73 | 155,328 | +0.55(+2.62%) |
May 02, 2019 | 21.16 | 21.41 | 21.00 | 21.18 | 108,694 | +0.10(+0.46%) |