Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.86 | 20.42 | 19.59 | 20.10 | 84,046 | -0.07(-0.33%) |
Apr 29, 2020 | 20.10 | 20.38 | 19.75 | 20.17 | 93,594 | +0.48(+2.42%) |
Apr 28, 2020 | 20.03 | 20.07 | 19.52 | 19.69 | 85,151 | -0.08(-0.38%) |
Apr 27, 2020 | 19.98 | 20.12 | 19.46 | 19.76 | 65,367 | -0.13(-0.63%) |
Apr 24, 2020 | 18.95 | 19.89 | 18.92 | 19.89 | 85,124 | +0.89(+4.67%) |
Apr 23, 2020 | 19.00 | 19.40 | 18.81 | 19.00 | 104,226 | +0.09(+0.49%) |
Apr 22, 2020 | 18.94 | 19.10 | 18.53 | 18.91 | 72,806 | +0.13(+0.67%) |
Apr 21, 2020 | 18.48 | 18.84 | 18.28 | 18.79 | 71,819 | -0.03(-0.13%) |
Apr 20, 2020 | 18.51 | 19.10 | 18.41 | 18.81 | 71,101 | +0.10(+0.54%) |
Apr 17, 2020 | 19.07 | 19.07 | 18.48 | 18.71 | 76,038 | +0.08(+0.40%) |
Apr 16, 2020 | 17.98 | 18.72 | 17.89 | 18.64 | 103,357 | +0.83(+4.65%) |
Apr 15, 2020 | 18.26 | 18.26 | 17.57 | 17.81 | 122,460 | -0.58(-3.14%) |
Apr 14, 2020 | 18.71 | 18.75 | 18.10 | 18.38 | 114,776 | -0.08(-0.41%) |
Apr 13, 2020 | 18.86 | 18.97 | 18.26 | 18.46 | 59,552 | -0.58(-3.03%) |
Apr 09, 2020 | 18.68 | 19.04 | 18.33 | 19.04 | 87,755 | +0.36(+1.93%) |
Apr 08, 2020 | 19.56 | 19.56 | 18.30 | 18.68 | 88,829 | -0.72(-3.71%) |
Apr 07, 2020 | 20.01 | 20.01 | 18.47 | 19.40 | 90,336 | -0.26(-1.32%) |
Apr 06, 2020 | 19.86 | 20.11 | 19.12 | 19.66 | 66,286 | +0.14(+0.73%) |
Apr 03, 2020 | 18.93 | 19.58 | 18.42 | 19.51 | 57,267 | +0.53(+2.78%) |
Apr 02, 2020 | 19.39 | 20.07 | 18.51 | 18.99 | 79,431 | -0.63(-3.20%) |
Apr 01, 2020 | 19.92 | 20.43 | 19.16 | 19.61 | 75,457 | -0.74(-3.62%) |
Mar 31, 2020 | 19.04 | 20.39 | 19.04 | 20.35 | 135,853 | +1.28(+6.68%) |
Mar 30, 2020 | 18.68 | 19.42 | 18.24 | 19.08 | 129,692 | +0.81(+4.44%) |
Mar 27, 2020 | 18.54 | 19.46 | 18.15 | 18.26 | 74,645 | -0.78(-4.09%) |
Mar 26, 2020 | 18.11 | 19.24 | 17.56 | 19.04 | 98,388 | +1.03(+5.70%) |
Mar 25, 2020 | 18.86 | 19.53 | 17.87 | 18.02 | 117,791 | -0.93(-4.89%) |
Mar 24, 2020 | 18.59 | 19.14 | 18.33 | 18.94 | 88,546 | +0.79(+4.38%) |
Mar 23, 2020 | 18.05 | 18.82 | 17.35 | 18.15 | 96,933 | +0.17(+0.97%) |
Mar 20, 2020 | 17.92 | 18.17 | 16.62 | 17.97 | 147,479 | +0.12(+0.65%) |
Mar 19, 2020 | 18.72 | 19.42 | 17.69 | 17.86 | 133,740 | -0.60(-3.27%) |
Mar 18, 2020 | 19.24 | 19.80 | 17.71 | 18.46 | 188,189 | -1.15(-5.87%) |
Mar 17, 2020 | 16.15 | 19.81 | 16.15 | 19.61 | 181,381 | +3.30(+20.19%) |
Mar 16, 2020 | 15.52 | 16.57 | 15.52 | 16.32 | 112,249 | +0.79(+5.12%) |
Mar 13, 2020 | 14.68 | 15.55 | 14.44 | 15.52 | 115,350 | +1.37(+9.65%) |
Mar 12, 2020 | 13.71 | 14.70 | 13.64 | 14.16 | 181,010 | -0.28(-1.95%) |
Mar 11, 2020 | 15.34 | 15.34 | 14.35 | 14.44 | 84,890 | -1.26(-8.02%) |
Mar 10, 2020 | 15.62 | 15.83 | 14.77 | 15.70 | 106,691 | +0.36(+2.38%) |
Mar 09, 2020 | 15.93 | 16.04 | 15.25 | 15.33 | 91,802 | -1.30(-7.81%) |
Mar 06, 2020 | 16.24 | 16.67 | 15.93 | 16.63 | 89,019 | +0.07(+0.45%) |
Mar 05, 2020 | 17.31 | 17.92 | 16.52 | 16.56 | 104,919 | -1.12(-6.32%) |
Mar 04, 2020 | 17.52 | 17.71 | 17.25 | 17.68 | 52,899 | +0.34(+1.96%) |
Mar 03, 2020 | 17.49 | 17.86 | 17.02 | 17.34 | 48,657 | -0.19(-1.09%) |
Mar 02, 2020 | 17.20 | 17.63 | 17.04 | 17.53 | 47,669 | +0.51(+3.02%) |
Feb 28, 2020 | 17.13 | 17.30 | 16.62 | 17.01 | 94,575 | -0.36(-2.10%) |
Feb 27, 2020 | 17.44 | 17.59 | 17.07 | 17.38 | 73,820 | -0.22(-1.27%) |
Feb 26, 2020 | 18.21 | 18.21 | 17.49 | 17.60 | 41,287 | -0.59(-3.23%) |
Feb 25, 2020 | 18.74 | 18.74 | 18.05 | 18.19 | 111,898 | -0.54(-2.87%) |
Feb 24, 2020 | 18.55 | 18.79 | 18.47 | 18.73 | 48,685 | -0.03(-0.18%) |
Feb 21, 2020 | 18.79 | 18.93 | 18.72 | 18.76 | 67,036 | -0.11(-0.57%) |
Feb 20, 2020 | 18.76 | 18.93 | 18.64 | 18.87 | 60,008 | +0.16(+0.84%) |
Feb 19, 2020 | 18.71 | 18.75 | 18.63 | 18.71 | 62,036 | +0.00(+0.00%) |
Feb 18, 2020 | 18.70 | 18.92 | 18.67 | 18.71 | 72,413 | +0.05(+0.27%) |
Feb 14, 2020 | 18.75 | 18.78 | 18.55 | 18.66 | 37,202 | -0.05(-0.27%) |
Feb 13, 2020 | 18.54 | 18.74 | 18.44 | 18.71 | 59,987 | +0.20(+1.07%) |
Feb 12, 2020 | 18.44 | 18.59 | 18.22 | 18.51 | 63,499 | +0.12(+0.63%) |
Feb 11, 2020 | 18.45 | 18.50 | 18.30 | 18.40 | 46,896 | -0.03(-0.18%) |
Feb 10, 2020 | 18.83 | 18.83 | 18.30 | 18.43 | 69,828 | -0.43(-2.28%) |
Feb 07, 2020 | 18.84 | 18.95 | 18.69 | 18.86 | 46,502 | -0.06(-0.31%) |
Feb 06, 2020 | 19.08 | 19.09 | 18.89 | 18.92 | 60,121 | -0.14(-0.74%) |
Feb 05, 2020 | 18.84 | 19.30 | 18.83 | 19.06 | 65,447 | +0.24(+1.28%) |
Feb 04, 2020 | 18.69 | 18.85 | 18.58 | 18.82 | 109,822 | +0.18(+0.98%) |
Feb 03, 2020 | 18.60 | 18.72 | 18.45 | 18.64 | 76,236 | +0.21(+1.12%) |
Jan 31, 2020 | 18.69 | 18.72 | 18.33 | 18.43 | 61,359 | -0.31(-1.63%) |
Jan 30, 2020 | 18.50 | 18.79 | 18.27 | 18.74 | 90,074 | +0.21(+1.12%) |
Jan 29, 2020 | 18.80 | 18.85 | 18.49 | 18.53 | 64,852 | -0.31(-1.67%) |
Jan 28, 2020 | 18.95 | 18.96 | 18.66 | 18.84 | 57,990 | +0.00(+0.00%) |
Jan 27, 2020 | 18.51 | 18.92 | 18.31 | 18.84 | 156,892 | +0.25(+1.34%) |
Jan 24, 2020 | 18.92 | 18.92 | 18.52 | 18.59 | 64,378 | -0.31(-1.62%) |
Jan 23, 2020 | 18.77 | 19.12 | 18.47 | 18.90 | 110,386 | +0.13(+0.71%) |
Jan 22, 2020 | 18.91 | 18.91 | 18.44 | 18.77 | 87,819 | -0.14(-0.74%) |
Jan 21, 2020 | 19.01 | 19.03 | 18.73 | 18.91 | 80,223 | -0.13(-0.70%) |
Jan 17, 2020 | 19.08 | 19.12 | 18.95 | 19.04 | 51,454 | -0.02(-0.13%) |
Jan 16, 2020 | 19.17 | 19.17 | 19.02 | 19.07 | 78,322 | +0.01(+0.07%) |
Jan 15, 2020 | 19.12 | 19.21 | 18.84 | 19.05 | 111,329 | -0.10(-0.50%) |
Jan 14, 2020 | 19.18 | 19.18 | 19.04 | 19.15 | 47,820 | +0.00(+0.00%) |
Jan 13, 2020 | 19.14 | 19.23 | 19.07 | 19.15 | 66,028 | -0.07(-0.39%) |
Jan 10, 2020 | 19.06 | 19.27 | 18.84 | 19.22 | 86,845 | +0.15(+0.78%) |
Jan 09, 2020 | 19.46 | 19.46 | 19.03 | 19.08 | 42,649 | -0.17(-0.86%) |
Jan 08, 2020 | 19.21 | 19.36 | 19.01 | 19.24 | 63,005 | +0.17(+0.91%) |
Jan 07, 2020 | 18.92 | 19.17 | 18.92 | 19.07 | 42,176 | +0.01(+0.04%) |
Jan 06, 2020 | 19.04 | 19.39 | 18.84 | 19.06 | 78,080 | -0.02(-0.13%) |
Jan 03, 2020 | 19.01 | 19.33 | 19.01 | 19.08 | 33,578 | +0.01(+0.04%) |
Jan 02, 2020 | 19.29 | 19.40 | 19.00 | 19.08 | 67,874 | -0.13(-0.69%) |
Dec 31, 2019 | 19.41 | 19.58 | 19.17 | 19.21 | 106,291 | -0.20(-1.02%) |
Dec 30, 2019 | 19.41 | 19.50 | 19.28 | 19.41 | 47,363 | -0.01(-0.04%) |
Dec 27, 2019 | 19.48 | 19.59 | 19.37 | 19.41 | 48,463 | -0.02(-0.13%) |
Dec 26, 2019 | 19.37 | 19.47 | 19.32 | 19.44 | 32,674 | +0.11(+0.55%) |
Dec 24, 2019 | 19.37 | 19.47 | 19.28 | 19.33 | 10,254 | +0.02(+0.13%) |
Dec 23, 2019 | 19.50 | 19.59 | 19.27 | 19.31 | 85,595 | -0.19(-0.97%) |
Dec 20, 2019 | 19.55 | 19.74 | 19.39 | 19.50 | 133,182 | -0.05(-0.25%) |
Dec 19, 2019 | 19.66 | 19.66 | 19.50 | 19.55 | 70,843 | -0.07(-0.38%) |
Dec 18, 2019 | 19.72 | 19.79 | 19.56 | 19.62 | 44,581 | -0.10(-0.50%) |
Dec 17, 2019 | 19.68 | 19.78 | 19.25 | 19.72 | 114,698 | +0.03(+0.17%) |
Dec 16, 2019 | 19.81 | 19.96 | 19.59 | 19.68 | 43,046 | -0.12(-0.62%) |
Dec 13, 2019 | 19.95 | 20.02 | 19.75 | 19.81 | 59,938 | -0.04(-0.21%) |
Dec 12, 2019 | 20.23 | 20.53 | 19.85 | 19.85 | 38,045 | -0.39(-1.94%) |
Dec 11, 2019 | 20.27 | 20.49 | 20.23 | 20.24 | 45,472 | -0.12(-0.60%) |
Dec 10, 2019 | 20.56 | 20.69 | 20.32 | 20.36 | 37,930 | -0.17(-0.84%) |
Dec 09, 2019 | 20.95 | 20.95 | 20.32 | 20.54 | 70,866 | -0.41(-1.96%) |
Dec 06, 2019 | 21.08 | 21.28 | 20.92 | 20.95 | 44,923 | -0.10(-0.47%) |
Dec 05, 2019 | 21.13 | 21.28 | 20.84 | 21.04 | 25,620 | -0.08(-0.39%) |
Dec 04, 2019 | 21.48 | 21.59 | 20.58 | 21.13 | 58,372 | -0.48(-2.20%) |
Dec 03, 2019 | 22.85 | 22.85 | 21.18 | 21.60 | 56,082 | -1.25(-5.45%) |
Dec 02, 2019 | 23.19 | 23.19 | 22.68 | 22.85 | 26,674 | -0.32(-1.38%) |
Nov 29, 2019 | 23.27 | 23.46 | 22.97 | 23.17 | 10,376 | -0.08(-0.35%) |
Nov 27, 2019 | 23.48 | 23.52 | 23.10 | 23.25 | 25,879 | -0.02(-0.07%) |
Nov 26, 2019 | 23.11 | 23.35 | 22.97 | 23.26 | 50,626 | +0.11(+0.46%) |
Nov 25, 2019 | 22.57 | 23.19 | 22.57 | 23.16 | 36,673 | +0.59(+2.61%) |
Nov 22, 2019 | 22.50 | 22.58 | 22.29 | 22.57 | 14,038 | +0.11(+0.51%) |
Nov 21, 2019 | 22.57 | 22.72 | 22.33 | 22.45 | 24,324 | -0.08(-0.36%) |
Nov 20, 2019 | 22.39 | 22.74 | 22.29 | 22.54 | 35,622 | +0.10(+0.44%) |
Nov 19, 2019 | 22.58 | 22.82 | 22.22 | 22.44 | 29,388 | -0.11(-0.47%) |
Nov 18, 2019 | 22.53 | 22.61 | 22.23 | 22.54 | 19,020 | -0.02(-0.07%) |
Nov 15, 2019 | 22.51 | 22.66 | 22.37 | 22.56 | 26,368 | +0.12(+0.55%) |
Nov 14, 2019 | 22.36 | 22.65 | 22.33 | 22.44 | 28,025 | +0.16(+0.74%) |
Nov 13, 2019 | 22.32 | 22.67 | 22.13 | 22.27 | 40,914 | -0.04(-0.18%) |
Nov 12, 2019 | 22.33 | 22.49 | 22.21 | 22.31 | 14,720 | +0.19(+0.85%) |
Nov 11, 2019 | 22.38 | 22.40 | 21.82 | 22.13 | 23,251 | -0.25(-1.13%) |
Nov 08, 2019 | 22.31 | 22.58 | 22.18 | 22.38 | 24,536 | +0.01(+0.04%) |
Nov 07, 2019 | 21.99 | 22.53 | 21.92 | 22.37 | 46,830 | +0.60(+2.75%) |
Nov 06, 2019 | 21.92 | 22.29 | 21.77 | 21.77 | 25,514 | -0.12(-0.56%) |
Nov 05, 2019 | 21.46 | 22.55 | 21.46 | 21.90 | 43,255 | +0.48(+2.22%) |
Nov 04, 2019 | 21.92 | 21.99 | 21.32 | 21.42 | 35,098 | -0.48(-2.17%) |
Nov 01, 2019 | 21.83 | 22.05 | 21.79 | 21.90 | 24,536 | +0.19(+0.87%) |
Oct 31, 2019 | 21.45 | 22.01 | 21.37 | 21.71 | 35,529 | +0.26(+1.22%) |
Oct 30, 2019 | 21.12 | 21.51 | 21.06 | 21.45 | 19,577 | +0.34(+1.63%) |
Oct 29, 2019 | 21.13 | 21.31 | 21.00 | 21.10 | 28,030 | -0.02(-0.12%) |
Oct 28, 2019 | 21.26 | 21.33 | 20.97 | 21.13 | 22,486 | +0.05(+0.23%) |
Oct 25, 2019 | 21.33 | 21.42 | 20.98 | 21.08 | 18,921 | -0.17(-0.81%) |
Oct 24, 2019 | 21.41 | 21.52 | 20.98 | 21.25 | 32,529 | -0.24(-1.11%) |
Oct 23, 2019 | 21.32 | 21.52 | 21.06 | 21.49 | 20,888 | +0.17(+0.81%) |
Oct 22, 2019 | 21.06 | 21.38 | 21.05 | 21.31 | 19,127 | +0.29(+1.36%) |
Oct 21, 2019 | 21.09 | 21.38 | 20.96 | 21.03 | 42,822 | +0.04(+0.19%) |
Oct 18, 2019 | 21.29 | 21.38 | 20.94 | 20.99 | 39,796 | +0.02(+0.08%) |
Oct 17, 2019 | 20.86 | 21.19 | 20.66 | 20.97 | 26,751 | +0.14(+0.67%) |
Oct 16, 2019 | 20.64 | 20.99 | 20.62 | 20.83 | 24,223 | +0.16(+0.79%) |
Oct 15, 2019 | 21.18 | 21.24 | 20.67 | 20.67 | 31,489 | -0.36(-1.71%) |
Oct 14, 2019 | 21.33 | 21.33 | 20.96 | 21.03 | 17,819 | -0.34(-1.61%) |
Oct 11, 2019 | 21.31 | 21.66 | 21.17 | 21.37 | 21,362 | +0.13(+0.62%) |
Oct 10, 2019 | 21.54 | 21.64 | 21.23 | 21.24 | 20,750 | -0.28(-1.29%) |
Oct 09, 2019 | 21.48 | 21.56 | 21.34 | 21.52 | 9,347 | +0.28(+1.31%) |
Oct 08, 2019 | 21.44 | 21.82 | 20.98 | 21.24 | 25,352 | -0.28(-1.29%) |
Oct 07, 2019 | 21.00 | 21.78 | 21.00 | 21.52 | 30,147 | +0.61(+2.94%) |
Oct 04, 2019 | 20.82 | 21.02 | 20.74 | 20.91 | 23,316 | +0.10(+0.47%) |
Oct 03, 2019 | 21.33 | 21.37 | 20.70 | 20.81 | 16,858 | -0.56(-2.61%) |
Oct 02, 2019 | 21.35 | 21.51 | 21.21 | 21.36 | 19,446 | -0.02(-0.11%) |
Oct 01, 2019 | 21.54 | 21.58 | 21.20 | 21.39 | 31,757 | -0.07(-0.34%) |
Sep 30, 2019 | 21.59 | 21.71 | 21.38 | 21.46 | 25,215 | -0.02(-0.11%) |
Sep 27, 2019 | 21.72 | 21.77 | 21.37 | 21.49 | 18,732 | -0.09(-0.41%) |
Sep 26, 2019 | 21.30 | 21.78 | 21.30 | 21.58 | 28,501 | -0.10(-0.45%) |
Sep 25, 2019 | 21.42 | 21.83 | 21.40 | 21.67 | 20,591 | +0.26(+1.21%) |
Sep 24, 2019 | 21.00 | 21.50 | 20.98 | 21.41 | 39,673 | +0.41(+1.97%) |
Sep 23, 2019 | 20.93 | 21.27 | 20.76 | 21.00 | 61,074 | +0.04(+0.19%) |
Sep 20, 2019 | 21.00 | 21.12 | 20.80 | 20.96 | 73,083 | -0.04(-0.19%) |
Sep 19, 2019 | 21.20 | 21.26 | 20.92 | 21.00 | 34,998 | -0.20(-0.96%) |
Sep 18, 2019 | 21.39 | 21.42 | 21.01 | 21.20 | 30,411 | -0.19(-0.87%) |
Sep 17, 2019 | 21.44 | 21.69 | 21.25 | 21.39 | 31,972 | -0.12(-0.57%) |
Sep 16, 2019 | 21.63 | 21.71 | 21.33 | 21.51 | 48,708 | -0.18(-0.82%) |
Sep 13, 2019 | 21.31 | 21.80 | 21.22 | 21.69 | 38,821 | +0.51(+2.41%) |
Sep 12, 2019 | 21.58 | 21.58 | 21.01 | 21.18 | 19,808 | -0.12(-0.57%) |
Sep 11, 2019 | 21.23 | 21.38 | 21.04 | 21.30 | 26,629 | +0.13(+0.61%) |
Sep 10, 2019 | 21.03 | 21.60 | 20.86 | 21.17 | 35,664 | +0.13(+0.62%) |
Sep 09, 2019 | 20.46 | 21.06 | 20.28 | 21.04 | 21,687 | +0.65(+3.18%) |
Sep 06, 2019 | 20.71 | 20.82 | 20.30 | 20.39 | 16,514 | -0.21(-1.02%) |
Sep 05, 2019 | 20.56 | 21.20 | 20.33 | 20.60 | 25,779 | +0.12(+0.59%) |
Sep 04, 2019 | 20.41 | 20.53 | 20.29 | 20.48 | 21,019 | +0.19(+0.92%) |
Sep 03, 2019 | 20.22 | 20.37 | 20.02 | 20.29 | 42,247 | +0.03(+0.16%) |
Aug 30, 2019 | 20.20 | 20.65 | 20.05 | 20.26 | 26,990 | +0.06(+0.28%) |
Aug 29, 2019 | 20.29 | 20.29 | 20.01 | 20.20 | 19,732 | +0.03(+0.16%) |
Aug 28, 2019 | 19.94 | 20.25 | 19.94 | 20.17 | 12,378 | +0.24(+1.18%) |
Aug 27, 2019 | 20.22 | 20.25 | 19.63 | 19.94 | 42,685 | -0.24(-1.17%) |
Aug 26, 2019 | 19.89 | 20.28 | 19.78 | 20.17 | 12,754 | +0.34(+1.72%) |
Aug 23, 2019 | 20.46 | 20.46 | 19.80 | 19.83 | 30,933 | -0.58(-2.82%) |
Aug 22, 2019 | 20.19 | 20.59 | 20.17 | 20.41 | 18,688 | +0.15(+0.76%) |
Aug 21, 2019 | 20.52 | 20.67 | 20.24 | 20.25 | 24,138 | -0.17(-0.83%) |
Aug 20, 2019 | 20.37 | 20.67 | 20.29 | 20.42 | 15,326 | +0.06(+0.28%) |
Aug 19, 2019 | 19.96 | 20.46 | 19.96 | 20.37 | 32,204 | +0.42(+2.12%) |
Aug 16, 2019 | 19.95 | 20.59 | 19.68 | 19.94 | 39,684 | +0.06(+0.33%) |
Aug 15, 2019 | 20.01 | 20.22 | 19.83 | 19.88 | 53,698 | -0.19(-0.93%) |
Aug 14, 2019 | 20.14 | 20.20 | 19.73 | 20.07 | 45,942 | -0.23(-1.12%) |
Aug 13, 2019 | 20.23 | 20.53 | 20.16 | 20.29 | 32,353 | +0.06(+0.28%) |
Aug 12, 2019 | 20.09 | 20.36 | 19.98 | 20.24 | 26,629 | +0.11(+0.56%) |
Aug 09, 2019 | 20.26 | 20.55 | 19.97 | 20.12 | 27,852 | -0.19(-0.92%) |
Aug 08, 2019 | 19.77 | 20.43 | 19.77 | 20.31 | 51,131 | +0.51(+2.58%) |
Aug 07, 2019 | 19.70 | 19.91 | 19.65 | 19.80 | 38,690 | +0.06(+0.33%) |
Aug 06, 2019 | 19.68 | 19.93 | 19.52 | 19.73 | 60,205 | +0.05(+0.25%) |
Aug 05, 2019 | 20.03 | 20.20 | 19.41 | 19.68 | 54,617 | -0.37(-1.82%) |
Aug 02, 2019 | 20.19 | 20.35 | 20.03 | 20.05 | 44,983 | -0.18(-0.88%) |
Aug 01, 2019 | 20.24 | 20.54 | 20.12 | 20.23 | 59,955 | -0.08(-0.40%) |
Jul 31, 2019 | 20.26 | 20.52 | 20.20 | 20.31 | 44,546 | +0.02(+0.08%) |
Jul 30, 2019 | 20.28 | 20.50 | 20.23 | 20.29 | 38,223 | -0.03(-0.16%) |
Jul 29, 2019 | 20.25 | 20.50 | 20.17 | 20.33 | 25,173 | +0.07(+0.36%) |
Jul 26, 2019 | 19.96 | 20.42 | 19.87 | 20.25 | 44,613 | +0.26(+1.30%) |
Jul 25, 2019 | 20.23 | 20.37 | 19.99 | 19.99 | 60,869 | -0.25(-1.24%) |
Jul 24, 2019 | 19.90 | 20.29 | 19.81 | 20.24 | 53,461 | +0.30(+1.51%) |
Jul 23, 2019 | 20.24 | 20.31 | 19.89 | 19.94 | 53,356 | -0.34(-1.68%) |
Jul 22, 2019 | 20.29 | 20.47 | 20.11 | 20.29 | 40,549 | -0.02(-0.08%) |
Jul 19, 2019 | 20.16 | 20.44 | 20.16 | 20.30 | 33,768 | -0.04(-0.20%) |
Jul 18, 2019 | 20.45 | 20.59 | 20.26 | 20.34 | 31,035 | -0.10(-0.48%) |
Jul 17, 2019 | 20.55 | 20.71 | 20.38 | 20.44 | 107,321 | -0.15(-0.71%) |
Jul 16, 2019 | 20.46 | 20.73 | 20.46 | 20.59 | 30,332 | +0.02(+0.08%) |
Jul 15, 2019 | 20.52 | 20.69 | 20.45 | 20.57 | 33,953 | -0.12(-0.59%) |
Jul 12, 2019 | 20.67 | 20.86 | 20.55 | 20.69 | 31,550 | +0.01(+0.04%) |
Jul 11, 2019 | 20.84 | 21.06 | 20.53 | 20.68 | 17,226 | -0.15(-0.74%) |
Jul 10, 2019 | 20.93 | 20.98 | 20.76 | 20.84 | 23,479 | -0.07(-0.35%) |
Jul 09, 2019 | 20.89 | 21.14 | 20.72 | 20.91 | 24,154 | +0.03(+0.16%) |
Jul 08, 2019 | 20.54 | 21.13 | 20.49 | 20.88 | 21,804 | +0.33(+1.62%) |
Jul 05, 2019 | 20.92 | 21.29 | 20.42 | 20.54 | 29,208 | -0.19(-0.90%) |
Jul 03, 2019 | 21.44 | 21.44 | 20.73 | 20.73 | 21,197 | -0.67(-3.11%) |
Jul 02, 2019 | 21.22 | 21.48 | 20.91 | 21.40 | 22,682 | +0.23(+1.07%) |
Jul 01, 2019 | 21.51 | 21.60 | 20.93 | 21.17 | 28,782 | -0.14(-0.65%) |
Jun 28, 2019 | 21.78 | 22.31 | 21.26 | 21.31 | 79,626 | -0.42(-1.92%) |
Jun 27, 2019 | 21.32 | 21.73 | 21.20 | 21.73 | 32,568 | +0.44(+2.08%) |
Jun 26, 2019 | 21.46 | 21.61 | 21.12 | 21.28 | 25,415 | -0.28(-1.30%) |
Jun 25, 2019 | 20.93 | 21.78 | 20.79 | 21.56 | 39,471 | +0.68(+3.23%) |
Jun 24, 2019 | 21.36 | 21.39 | 20.55 | 20.89 | 47,736 | -0.47(-2.18%) |
Jun 21, 2019 | 19.98 | 21.40 | 19.98 | 21.36 | 69,921 | +1.40(+7.01%) |
Jun 20, 2019 | 21.26 | 21.26 | 19.96 | 19.96 | 92,727 | -1.25(-5.88%) |
Jun 19, 2019 | 20.35 | 21.30 | 20.09 | 21.20 | 40,527 | +0.88(+4.35%) |
Jun 18, 2019 | 20.66 | 20.89 | 20.22 | 20.32 | 40,445 | -0.39(-1.90%) |
Jun 17, 2019 | 21.07 | 21.07 | 20.58 | 20.71 | 24,435 | -0.36(-1.72%) |
Jun 14, 2019 | 21.22 | 21.36 | 21.00 | 21.07 | 19,533 | -0.06(-0.30%) |
Jun 13, 2019 | 20.71 | 21.21 | 20.64 | 21.14 | 31,528 | +0.46(+2.22%) |
Jun 12, 2019 | 20.38 | 20.77 | 20.15 | 20.68 | 24,174 | +0.23(+1.14%) |
Jun 11, 2019 | 20.15 | 20.65 | 19.90 | 20.45 | 153,211 | +0.30(+1.48%) |
Jun 10, 2019 | 20.60 | 20.60 | 20.08 | 20.15 | 23,031 | -0.39(-1.88%) |
Jun 07, 2019 | 20.40 | 20.63 | 20.27 | 20.54 | 27,122 | +0.18(+0.91%) |
Jun 06, 2019 | 20.25 | 20.54 | 20.17 | 20.35 | 38,535 | +0.14(+0.68%) |
Jun 05, 2019 | 20.70 | 20.74 | 19.93 | 20.21 | 43,769 | -0.23(-1.10%) |
Jun 04, 2019 | 21.20 | 21.24 | 20.30 | 20.44 | 44,081 | -0.60(-2.86%) |
Jun 03, 2019 | 21.26 | 21.33 | 20.58 | 21.04 | 47,881 | -0.24(-1.13%) |
May 31, 2019 | 21.17 | 21.73 | 21.01 | 21.28 | 41,057 | -0.03(-0.15%) |
May 30, 2019 | 21.47 | 21.80 | 21.22 | 21.32 | 38,836 | +0.02(+0.08%) |
May 29, 2019 | 22.18 | 22.18 | 21.30 | 21.30 | 84,558 | -1.02(-4.57%) |
May 28, 2019 | 22.37 | 22.84 | 22.21 | 22.32 | 47,770 | -0.03(-0.14%) |
May 24, 2019 | 22.07 | 22.40 | 21.99 | 22.35 | 42,799 | +0.39(+1.79%) |
May 23, 2019 | 21.86 | 22.26 | 21.81 | 21.96 | 29,071 | -0.08(-0.36%) |
May 22, 2019 | 21.86 | 22.07 | 21.70 | 22.04 | 39,084 | +0.14(+0.62%) |
May 21, 2019 | 22.31 | 22.54 | 21.89 | 21.90 | 56,630 | -0.39(-1.73%) |
May 20, 2019 | 21.66 | 22.30 | 21.49 | 22.29 | 28,088 | +0.48(+2.21%) |
May 17, 2019 | 21.78 | 22.04 | 21.34 | 21.81 | 29,362 | -0.10(-0.44%) |
May 16, 2019 | 22.22 | 22.51 | 21.78 | 21.90 | 35,758 | -0.31(-1.41%) |
May 15, 2019 | 22.21 | 22.57 | 22.06 | 22.22 | 30,156 | -0.13(-0.58%) |
May 14, 2019 | 22.34 | 22.53 | 21.95 | 22.34 | 108,034 | -0.02(-0.07%) |
May 13, 2019 | 22.27 | 22.51 | 21.93 | 22.36 | 22,749 | -0.17(-0.75%) |
May 10, 2019 | 22.42 | 22.90 | 22.34 | 22.53 | 13,063 | +0.00(+0.00%) |
May 09, 2019 | 22.13 | 22.58 | 22.07 | 22.53 | 15,354 | +0.31(+1.37%) |
May 08, 2019 | 22.51 | 22.55 | 22.05 | 22.22 | 29,226 | -0.30(-1.32%) |
May 07, 2019 | 22.92 | 22.92 | 22.52 | 22.52 | 6,851 | -0.49(-2.13%) |
May 06, 2019 | 22.90 | 23.18 | 22.78 | 23.01 | 23,125 | -0.09(-0.38%) |
May 03, 2019 | 22.87 | 23.20 | 22.60 | 23.10 | 19,408 | +0.23(+1.02%) |
May 02, 2019 | 23.12 | 23.28 | 22.76 | 22.87 | 17,209 | -0.24(-1.04%) |