Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.20 | 14.55 | 14.00 | 14.18 | 28,875 | +0.19(+1.36%) |
Apr 29, 2020 | 13.57 | 14.00 | 13.57 | 13.99 | 24,993 | +1.05(+8.11%) |
Apr 28, 2020 | 12.83 | 13.21 | 12.76 | 12.94 | 39,863 | -0.03(-0.23%) |
Apr 27, 2020 | 12.91 | 13.28 | 12.89 | 12.97 | 86,710 | -0.23(-1.74%) |
Apr 24, 2020 | 12.70 | 13.20 | 12.70 | 13.20 | 19,500 | +0.44(+3.45%) |
Apr 23, 2020 | 12.70 | 13.11 | 12.70 | 12.76 | 71,647 | -0.02(-0.16%) |
Apr 22, 2020 | 12.99 | 12.99 | 12.76 | 12.78 | 53,088 | +0.64(+5.27%) |
Apr 21, 2020 | 12.00 | 12.16 | 11.80 | 12.14 | 174,553 | -0.26(-2.10%) |
Apr 20, 2020 | 12.87 | 12.94 | 12.40 | 12.40 | 114,373 | -0.84(-6.34%) |
Apr 17, 2020 | 13.95 | 13.95 | 13.10 | 13.24 | 61,100 | +0.20(+1.53%) |
Apr 16, 2020 | 13.65 | 13.65 | 12.57 | 13.04 | 76,656 | -0.09(-0.69%) |
Apr 15, 2020 | 12.90 | 13.26 | 12.88 | 13.13 | 102,455 | -0.86(-6.15%) |
Apr 14, 2020 | 13.85 | 14.20 | 13.79 | 13.99 | 146,572 | +0.04(+0.29%) |
Apr 13, 2020 | 13.73 | 14.09 | 13.73 | 13.95 | 76,237 | +0.20(+1.45%) |
Apr 09, 2020 | 13.60 | 14.16 | 13.60 | 13.75 | 101,600 | +0.65(+4.96%) |
Apr 08, 2020 | 13.04 | 13.32 | 12.90 | 13.10 | 136,384 | -0.10(-0.76%) |
Apr 07, 2020 | 13.50 | 13.64 | 13.00 | 13.20 | 177,479 | +0.36(+2.80%) |
Apr 06, 2020 | 12.56 | 12.84 | 12.34 | 12.84 | 143,336 | +0.84(+7.00%) |
Apr 03, 2020 | 11.95 | 12.30 | 11.76 | 12.00 | 102,300 | -0.34(-2.76%) |
Apr 02, 2020 | 11.70 | 12.69 | 11.70 | 12.34 | 172,724 | +0.79(+6.84%) |
Apr 01, 2020 | 11.20 | 12.19 | 11.20 | 11.55 | 67,736 | +0.53(+4.80%) |
Mar 31, 2020 | 10.57 | 11.65 | 10.57 | 11.02 | 118,551 | +0.02(+0.19%) |
Mar 30, 2020 | 10.53 | 11.62 | 10.53 | 11.00 | 240,952 | +0.64(+6.18%) |
Mar 27, 2020 | 9.730 | 10.57 | 9.730 | 10.36 | 103,500 | -0.65(-5.90%) |
Mar 26, 2020 | 11.30 | 11.30 | 10.35 | 11.01 | 46,911 | +0.36(+3.38%) |
Mar 25, 2020 | 10.80 | 10.83 | 10.00 | 10.65 | 56,564 | +0.89(+9.12%) |
Mar 24, 2020 | 9.440 | 9.990 | 8.950 | 9.760 | 93,970 | +0.99(+11.29%) |
Mar 23, 2020 | 8.990 | 9.590 | 8.450 | 8.770 | 148,945 | -0.42(-4.57%) |
Mar 20, 2020 | 9.550 | 10.00 | 9.010 | 9.190 | 113,700 | -0.77(-7.73%) |
Mar 19, 2020 | 9.400 | 10.05 | 8.820 | 9.960 | 199,231 | +0.50(+5.29%) |
Mar 18, 2020 | 10.25 | 10.64 | 9.120 | 9.460 | 133,237 | -1.68(-15.08%) |
Mar 17, 2020 | 10.90 | 11.27 | 10.66 | 11.14 | 202,124 | +0.64(+6.06%) |
Mar 16, 2020 | 10.41 | 11.01 | 10.25 | 10.50 | 90,955 | -3.27(-23.73%) |
Mar 13, 2020 | 13.06 | 13.83 | 12.60 | 13.77 | 240,200 | +2.33(+20.37%) |
Mar 12, 2020 | 12.34 | 12.34 | 10.98 | 11.44 | 128,115 | -1.53(-11.80%) |
Mar 11, 2020 | 14.25 | 14.25 | 12.97 | 12.97 | 93,020 | -1.78(-12.07%) |
Mar 10, 2020 | 14.50 | 14.95 | 14.10 | 14.75 | 278,736 | +0.80(+5.73%) |
Mar 09, 2020 | 14.61 | 15.29 | 13.91 | 13.95 | 203,666 | -3.10(-18.18%) |
Mar 06, 2020 | 17.35 | 17.35 | 16.85 | 17.05 | 197,400 | -0.64(-3.62%) |
Mar 05, 2020 | 17.77 | 18.01 | 17.53 | 17.69 | 125,438 | -0.52(-2.86%) |
Mar 04, 2020 | 18.02 | 18.26 | 17.92 | 18.21 | 126,582 | +0.08(+0.44%) |
Mar 03, 2020 | 18.45 | 18.80 | 17.97 | 18.13 | 334,947 | -0.64(-3.41%) |
Mar 02, 2020 | 18.06 | 18.77 | 18.06 | 18.77 | 109,305 | +0.90(+5.04%) |
Feb 28, 2020 | 17.73 | 18.14 | 17.50 | 17.87 | 105,800 | -0.82(-4.40%) |
Feb 27, 2020 | 18.73 | 19.00 | 18.59 | 18.69 | 71,967 | -0.50(-2.59%) |
Feb 26, 2020 | 19.69 | 19.69 | 19.13 | 19.19 | 82,801 | -0.39(-1.99%) |
Feb 25, 2020 | 19.68 | 20.04 | 19.53 | 19.58 | 87,255 | -0.80(-3.93%) |
Feb 24, 2020 | 20.36 | 20.38 | 20.03 | 20.38 | 50,621 | -1.57(-7.13%) |
Feb 21, 2020 | 21.84 | 22.13 | 21.79 | 21.95 | 37,100 | -0.14(-0.66%) |
Feb 20, 2020 | 21.82 | 22.35 | 21.82 | 22.09 | 38,838 | -0.29(-1.30%) |
Feb 19, 2020 | 21.95 | 22.45 | 21.95 | 22.38 | 37,684 | +0.31(+1.43%) |
Feb 18, 2020 | 21.57 | 22.13 | 21.57 | 22.07 | 25,461 | +0.04(+0.16%) |
Feb 14, 2020 | 22.39 | 22.39 | 21.74 | 22.03 | 24,000 | -0.73(-3.21%) |
Feb 13, 2020 | 22.71 | 23.08 | 22.62 | 22.76 | 21,413 | -0.30(-1.30%) |
Feb 12, 2020 | 22.56 | 23.13 | 22.56 | 23.06 | 55,995 | +0.41(+1.81%) |
Feb 11, 2020 | 22.74 | 23.12 | 22.37 | 22.65 | 30,785 | +0.25(+1.14%) |
Feb 10, 2020 | 22.58 | 22.75 | 22.23 | 22.39 | 18,415 | -0.25(-1.10%) |
Feb 07, 2020 | 22.54 | 22.75 | 22.54 | 22.64 | 16,100 | -0.50(-2.14%) |
Feb 06, 2020 | 22.90 | 23.31 | 22.90 | 23.14 | 38,110 | +0.18(+0.78%) |
Feb 05, 2020 | 22.71 | 23.02 | 22.37 | 22.96 | 35,253 | +0.61(+2.73%) |
Feb 04, 2020 | 22.65 | 22.65 | 22.08 | 22.35 | 25,360 | +0.02(+0.09%) |
Feb 03, 2020 | 22.57 | 22.57 | 22.25 | 22.33 | 21,383 | -0.41(-1.80%) |
Jan 31, 2020 | 22.88 | 23.50 | 22.63 | 22.74 | 41,200 | -0.62(-2.65%) |
Jan 30, 2020 | 23.41 | 23.61 | 23.13 | 23.36 | 17,392 | -0.09(-0.38%) |
Jan 29, 2020 | 23.39 | 23.64 | 23.37 | 23.45 | 18,146 | -0.07(-0.30%) |
Jan 28, 2020 | 23.95 | 23.95 | 23.40 | 23.52 | 25,907 | +0.23(+0.99%) |
Jan 27, 2020 | 23.20 | 23.94 | 23.20 | 23.29 | 8,949 | -0.49(-2.06%) |
Jan 24, 2020 | 24.05 | 24.27 | 23.78 | 23.78 | 11,700 | -0.32(-1.35%) |
Jan 23, 2020 | 24.61 | 24.61 | 24.05 | 24.11 | 9,788 | -0.73(-2.96%) |
Jan 22, 2020 | 24.85 | 24.85 | 24.31 | 24.84 | 14,260 | +0.44(+1.80%) |
Jan 21, 2020 | 24.42 | 24.61 | 24.32 | 24.40 | 8,904 | -0.29(-1.15%) |
Jan 17, 2020 | 24.66 | 24.82 | 24.46 | 24.68 | 29,800 | -0.23(-0.90%) |
Jan 16, 2020 | 24.84 | 25.10 | 24.60 | 24.91 | 7,804 | +0.17(+0.69%) |
Jan 15, 2020 | 24.67 | 25.00 | 24.50 | 24.74 | 5,813 | -0.03(-0.12%) |
Jan 14, 2020 | 24.33 | 24.80 | 24.31 | 24.77 | 10,497 | +0.29(+1.21%) |
Jan 13, 2020 | 24.53 | 24.72 | 24.24 | 24.48 | 4,465 | -0.26(-1.07%) |
Jan 10, 2020 | 24.47 | 24.74 | 24.47 | 24.74 | 9,300 | +0.36(+1.48%) |
Jan 09, 2020 | 24.73 | 24.73 | 24.30 | 24.38 | 12,031 | -0.22(-0.89%) |
Jan 08, 2020 | 24.74 | 24.74 | 24.55 | 24.60 | 24,621 | +0.21(+0.86%) |
Jan 07, 2020 | 24.88 | 24.88 | 24.23 | 24.39 | 21,598 | -0.02(-0.08%) |
Jan 06, 2020 | 24.39 | 24.47 | 24.13 | 24.41 | 21,001 | +0.20(+0.83%) |
Jan 03, 2020 | 24.36 | 24.36 | 24.21 | 24.21 | 35,400 | -0.04(-0.16%) |
Jan 02, 2020 | 24.01 | 24.25 | 24.01 | 24.25 | 8,439 | +0.21(+0.89%) |
Dec 31, 2019 | 24.04 | 24.17 | 23.94 | 24.04 | 3,300 | -0.20(-0.85%) |
Dec 30, 2019 | 23.91 | 24.88 | 23.91 | 24.24 | 12,420 | -0.16(-0.66%) |
Dec 27, 2019 | 24.27 | 24.40 | 24.27 | 24.40 | 17,900 | -0.15(-0.61%) |
Dec 26, 2019 | 24.32 | 24.60 | 24.23 | 24.55 | 12,690 | +0.12(+0.49%) |
Dec 24, 2019 | 24.20 | 24.48 | 23.94 | 24.43 | 4,600 | +0.18(+0.74%) |
Dec 23, 2019 | 24.00 | 24.25 | 24.00 | 24.25 | 15,815 | +0.33(+1.38%) |
Dec 20, 2019 | 24.19 | 24.19 | 23.92 | 23.92 | 11,900 | -0.32(-1.34%) |
Dec 19, 2019 | 24.34 | 24.34 | 24.16 | 24.25 | 18,087 | -0.02(-0.06%) |
Dec 18, 2019 | 24.09 | 24.37 | 24.09 | 24.26 | 9,143 | -0.06(-0.25%) |
Dec 17, 2019 | 24.38 | 24.38 | 24.24 | 24.32 | 9,805 | +0.12(+0.50%) |
Dec 16, 2019 | 24.21 | 24.21 | 24.13 | 24.20 | 18,763 | +0.16(+0.67%) |
Dec 13, 2019 | 24.00 | 24.11 | 23.87 | 24.04 | 11,600 | +0.17(+0.71%) |
Dec 12, 2019 | 23.75 | 23.87 | 23.71 | 23.87 | 14,116 | +0.36(+1.53%) |
Dec 11, 2019 | 22.88 | 23.56 | 22.88 | 23.51 | 20,791 | +0.25(+1.07%) |
Dec 10, 2019 | 22.79 | 23.34 | 22.79 | 23.26 | 19,643 | -0.25(-1.06%) |
Dec 09, 2019 | 23.51 | 23.57 | 23.47 | 23.51 | 17,751 | +0.19(+0.79%) |
Dec 06, 2019 | 23.22 | 23.35 | 23.21 | 23.32 | 9,700 | +0.38(+1.66%) |
Dec 05, 2019 | 22.59 | 23.12 | 22.59 | 22.95 | 26,956 | -0.00(-0.02%) |
Dec 04, 2019 | 22.94 | 22.99 | 22.79 | 22.95 | 30,479 | +0.06(+0.26%) |
Dec 03, 2019 | 22.67 | 22.96 | 22.67 | 22.89 | 50,926 | -0.24(-1.04%) |
Dec 02, 2019 | 23.07 | 24.06 | 23.07 | 23.13 | 35,460 | +0.01(+0.05%) |
Nov 29, 2019 | 23.20 | 23.33 | 23.11 | 23.12 | 16,700 | -0.16(-0.69%) |
Nov 27, 2019 | 23.22 | 23.31 | 23.20 | 23.28 | 18,100 | -0.05(-0.21%) |
Nov 26, 2019 | 23.30 | 23.36 | 23.21 | 23.33 | 23,892 | +0.21(+0.90%) |
Nov 25, 2019 | 23.00 | 23.16 | 23.00 | 23.12 | 13,877 | -0.01(-0.04%) |
Nov 22, 2019 | 22.90 | 23.13 | 22.90 | 23.13 | 7,900 | -0.01(-0.04%) |
Nov 21, 2019 | 22.63 | 23.16 | 22.63 | 23.14 | 25,089 | -0.19(-0.81%) |
Nov 20, 2019 | 23.33 | 23.46 | 23.28 | 23.33 | 19,064 | -0.17(-0.72%) |
Nov 19, 2019 | 23.87 | 23.89 | 23.48 | 23.50 | 33,058 | +0.02(+0.09%) |
Nov 18, 2019 | 22.83 | 23.48 | 22.83 | 23.48 | 12,030 | +0.18(+0.77%) |
Nov 15, 2019 | 22.89 | 23.37 | 22.89 | 23.30 | 19,200 | +0.25(+1.08%) |
Nov 14, 2019 | 22.83 | 23.05 | 22.83 | 23.05 | 16,706 | -0.27(-1.16%) |
Nov 13, 2019 | 23.45 | 23.45 | 23.11 | 23.32 | 11,295 | -0.11(-0.45%) |
Nov 12, 2019 | 23.24 | 23.53 | 23.24 | 23.43 | 9,246 | +0.03(+0.11%) |
Nov 11, 2019 | 23.02 | 23.54 | 23.02 | 23.40 | 12,662 | +0.18(+0.78%) |
Nov 08, 2019 | 23.14 | 23.24 | 23.01 | 23.22 | 13,300 | +0.33(+1.44%) |
Nov 07, 2019 | 22.91 | 23.13 | 22.70 | 22.89 | 12,573 | +0.11(+0.48%) |
Nov 06, 2019 | 23.40 | 23.40 | 22.58 | 22.78 | 18,012 | -0.12(-0.52%) |
Nov 05, 2019 | 22.62 | 22.96 | 22.62 | 22.90 | 17,704 | +0.10(+0.44%) |
Nov 04, 2019 | 22.35 | 22.89 | 22.35 | 22.80 | 12,810 | +0.04(+0.15%) |
Nov 01, 2019 | 22.16 | 22.84 | 22.16 | 22.77 | 13,400 | +0.52(+2.31%) |
Oct 31, 2019 | 22.24 | 22.26 | 21.91 | 22.25 | 27,669 | +0.06(+0.27%) |
Oct 30, 2019 | 22.24 | 22.24 | 22.05 | 22.19 | 13,866 | -0.07(-0.31%) |
Oct 29, 2019 | 22.20 | 22.30 | 22.08 | 22.26 | 11,079 | -0.00(-0.02%) |
Oct 28, 2019 | 22.23 | 22.30 | 22.23 | 22.27 | 18,707 | -0.11(-0.51%) |
Oct 25, 2019 | 22.25 | 22.39 | 22.20 | 22.38 | 14,800 | +0.05(+0.22%) |
Oct 24, 2019 | 22.76 | 22.76 | 22.22 | 22.33 | 26,108 | +0.17(+0.77%) |
Oct 23, 2019 | 22.21 | 22.21 | 21.51 | 22.16 | 15,078 | +0.40(+1.84%) |
Oct 22, 2019 | 21.61 | 21.87 | 21.61 | 21.76 | 49,021 | -0.03(-0.14%) |
Oct 21, 2019 | 21.58 | 21.79 | 21.58 | 21.79 | 62,241 | +0.07(+0.32%) |
Oct 18, 2019 | 21.50 | 22.04 | 21.50 | 21.72 | 27,100 | -0.28(-1.27%) |
Oct 17, 2019 | 22.00 | 22.28 | 21.58 | 22.00 | 13,454 | +0.45(+2.09%) |
Oct 16, 2019 | 21.10 | 21.83 | 21.10 | 21.55 | 18,031 | +0.05(+0.23%) |
Oct 15, 2019 | 21.50 | 21.60 | 21.16 | 21.50 | 32,072 | +0.06(+0.28%) |
Oct 14, 2019 | 21.33 | 21.80 | 21.33 | 21.44 | 53,476 | +0.07(+0.33%) |
Oct 11, 2019 | 21.10 | 21.47 | 21.10 | 21.37 | 22,900 | +0.41(+1.96%) |
Oct 10, 2019 | 20.96 | 21.02 | 20.91 | 20.96 | 52,415 | +0.03(+0.14%) |
Oct 09, 2019 | 20.91 | 20.94 | 20.77 | 20.93 | 53,327 | +0.10(+0.48%) |
Oct 08, 2019 | 20.88 | 20.99 | 20.82 | 20.83 | 63,043 | -0.16(-0.76%) |
Oct 07, 2019 | 20.91 | 21.18 | 20.91 | 20.99 | 30,393 | +0.00(+0.00%) |
Oct 04, 2019 | 20.69 | 21.06 | 20.69 | 20.99 | 31,500 | +0.22(+1.06%) |
Oct 03, 2019 | 20.71 | 20.93 | 20.52 | 20.77 | 53,140 | +0.00(+0.00%) |
Oct 02, 2019 | 20.89 | 21.47 | 20.71 | 20.77 | 34,003 | -0.49(-2.30%) |
Oct 01, 2019 | 21.18 | 21.87 | 21.18 | 21.26 | 40,712 | -0.50(-2.30%) |
Sep 30, 2019 | 22.24 | 22.24 | 21.63 | 21.76 | 26,516 | +0.21(+0.97%) |
Sep 27, 2019 | 21.32 | 21.61 | 21.32 | 21.55 | 25,500 | +0.10(+0.44%) |
Sep 26, 2019 | 21.38 | 21.58 | 21.34 | 21.45 | 40,447 | -0.19(-0.88%) |
Sep 25, 2019 | 21.50 | 21.70 | 21.50 | 21.64 | 23,315 | -0.04(-0.16%) |
Sep 24, 2019 | 21.90 | 21.98 | 21.62 | 21.68 | 33,443 | -0.27(-1.23%) |
Sep 23, 2019 | 22.46 | 22.46 | 21.71 | 21.95 | 26,714 | +0.16(+0.76%) |
Sep 20, 2019 | 21.86 | 22.05 | 21.78 | 21.79 | 17,900 | -0.12(-0.57%) |
Sep 19, 2019 | 22.32 | 22.32 | 21.91 | 21.91 | 11,811 | -0.13(-0.59%) |
Sep 18, 2019 | 21.75 | 22.30 | 21.75 | 22.04 | 16,162 | -0.26(-1.17%) |
Sep 17, 2019 | 22.65 | 22.70 | 22.30 | 22.30 | 54,572 | -0.40(-1.76%) |
Sep 16, 2019 | 22.25 | 22.80 | 22.25 | 22.70 | 28,013 | +1.13(+5.24%) |
Sep 13, 2019 | 21.51 | 21.57 | 21.45 | 21.57 | 13,800 | +0.07(+0.35%) |
Sep 12, 2019 | 21.77 | 21.77 | 21.38 | 21.50 | 13,580 | -0.43(-1.95%) |
Sep 11, 2019 | 22.32 | 22.32 | 21.86 | 21.92 | 22,984 | -0.41(-1.83%) |
Sep 10, 2019 | 22.18 | 22.33 | 22.16 | 22.33 | 108,982 | +0.54(+2.48%) |
Sep 09, 2019 | 21.69 | 22.15 | 21.69 | 21.79 | 25,835 | -0.03(-0.14%) |
Sep 06, 2019 | 21.73 | 21.82 | 21.69 | 21.82 | 15,700 | +0.23(+1.07%) |
Sep 05, 2019 | 21.51 | 21.84 | 21.51 | 21.59 | 36,774 | +0.26(+1.22%) |
Sep 04, 2019 | 21.14 | 21.35 | 21.09 | 21.33 | 84,709 | +0.20(+0.95%) |
Sep 03, 2019 | 20.95 | 21.15 | 20.91 | 21.13 | 22,403 | -0.27(-1.26%) |
Aug 30, 2019 | 21.66 | 21.70 | 21.29 | 21.40 | 15,200 | +0.03(+0.14%) |
Aug 29, 2019 | 21.39 | 21.51 | 21.32 | 21.37 | 34,601 | +0.24(+1.14%) |
Aug 28, 2019 | 20.66 | 21.24 | 20.66 | 21.13 | 16,205 | +0.22(+1.05%) |
Aug 27, 2019 | 20.99 | 21.52 | 20.81 | 20.91 | 103,785 | -0.02(-0.10%) |
Aug 26, 2019 | 20.96 | 21.07 | 20.93 | 20.93 | 38,905 | -0.27(-1.27%) |
Aug 23, 2019 | 21.65 | 21.65 | 21.20 | 21.20 | 29,600 | -0.56(-2.57%) |
Aug 22, 2019 | 21.68 | 21.90 | 21.68 | 21.76 | 26,374 | +0.04(+0.18%) |
Aug 21, 2019 | 21.89 | 22.04 | 21.71 | 21.72 | 50,832 | +0.13(+0.60%) |
Aug 20, 2019 | 21.72 | 21.82 | 21.59 | 21.59 | 108,944 | -0.06(-0.28%) |
Aug 19, 2019 | 21.32 | 21.66 | 21.32 | 21.65 | 57,603 | +0.47(+2.22%) |
Aug 16, 2019 | 21.00 | 21.23 | 21.00 | 21.18 | 80,500 | +0.08(+0.38%) |
Aug 15, 2019 | 21.21 | 21.60 | 21.10 | 21.10 | 107,771 | -0.82(-3.74%) |
Aug 14, 2019 | 22.06 | 22.61 | 21.90 | 21.92 | 59,768 | -0.89(-3.90%) |
Aug 13, 2019 | 22.85 | 22.96 | 22.50 | 22.81 | 47,413 | +0.46(+2.08%) |
Aug 12, 2019 | 22.36 | 22.44 | 22.29 | 22.35 | 26,344 | -0.22(-0.99%) |
Aug 09, 2019 | 22.48 | 22.85 | 22.48 | 22.57 | 58,300 | -0.15(-0.66%) |
Aug 08, 2019 | 22.85 | 22.85 | 22.49 | 22.72 | 48,986 | +0.88(+4.03%) |
Aug 07, 2019 | 22.00 | 22.00 | 21.66 | 21.84 | 47,375 | -0.25(-1.13%) |
Aug 06, 2019 | 22.41 | 22.41 | 21.88 | 22.09 | 148,675 | -0.09(-0.41%) |
Aug 05, 2019 | 22.27 | 22.35 | 21.95 | 22.18 | 40,595 | -0.84(-3.65%) |
Aug 02, 2019 | 22.88 | 23.06 | 22.22 | 23.02 | 13,200 | -0.06(-0.26%) |
Aug 01, 2019 | 23.53 | 23.70 | 22.97 | 23.08 | 36,994 | -0.59(-2.49%) |
Jul 31, 2019 | 23.87 | 24.07 | 23.57 | 23.67 | 13,911 | -0.17(-0.71%) |
Jul 30, 2019 | 23.76 | 23.84 | 23.60 | 23.84 | 132,674 | -0.14(-0.58%) |
Jul 29, 2019 | 23.66 | 24.11 | 23.66 | 23.98 | 13,791 | +0.22(+0.93%) |
Jul 26, 2019 | 23.75 | 23.82 | 23.71 | 23.76 | 21,900 | -0.08(-0.34%) |
Jul 25, 2019 | 24.19 | 24.19 | 23.75 | 23.84 | 8,022 | -0.06(-0.25%) |
Jul 24, 2019 | 24.03 | 24.03 | 23.76 | 23.90 | 10,188 | +0.01(+0.04%) |
Jul 23, 2019 | 23.88 | 24.05 | 23.77 | 23.89 | 28,583 | +0.23(+0.97%) |
Jul 22, 2019 | 23.68 | 23.91 | 23.65 | 23.66 | 12,591 | -0.02(-0.09%) |
Jul 19, 2019 | 23.70 | 23.83 | 23.65 | 23.68 | 10,900 | -0.25(-1.04%) |
Jul 18, 2019 | 23.91 | 24.11 | 23.77 | 23.93 | 14,056 | -0.46(-1.89%) |
Jul 17, 2019 | 24.56 | 24.66 | 24.39 | 24.39 | 11,760 | -0.09(-0.36%) |
Jul 16, 2019 | 24.61 | 24.86 | 24.47 | 24.48 | 20,313 | -0.71(-2.83%) |
Jul 15, 2019 | 25.20 | 25.38 | 25.19 | 25.19 | 7,586 | +0.06(+0.24%) |
Jul 12, 2019 | 25.19 | 25.19 | 25.03 | 25.13 | 13,400 | +0.02(+0.08%) |
Jul 11, 2019 | 25.14 | 25.20 | 25.06 | 25.11 | 5,378 | -0.08(-0.31%) |
Jul 10, 2019 | 24.93 | 25.19 | 24.93 | 25.19 | 36,688 | -0.00(-0.01%) |
Jul 09, 2019 | 25.02 | 25.31 | 25.02 | 25.19 | 10,904 | +0.03(+0.12%) |
Jul 08, 2019 | 25.09 | 25.32 | 25.09 | 25.16 | 5,338 | -0.07(-0.30%) |
Jul 05, 2019 | 24.74 | 25.34 | 24.74 | 25.23 | 6,600 | -0.14(-0.57%) |
Jul 03, 2019 | 25.39 | 25.39 | 25.21 | 25.38 | 3,000 | -0.02(-0.08%) |
Jul 02, 2019 | 25.53 | 25.67 | 25.37 | 25.40 | 26,993 | -0.15(-0.59%) |
Jul 01, 2019 | 25.48 | 25.77 | 25.41 | 25.55 | 20,580 | +0.11(+0.43%) |
Jun 28, 2019 | 25.48 | 25.65 | 25.40 | 25.44 | 23,400 | -0.62(-2.38%) |
Jun 27, 2019 | 26.12 | 26.17 | 25.86 | 26.06 | 3,520 | +0.15(+0.58%) |
Jun 26, 2019 | 25.56 | 26.04 | 25.56 | 25.91 | 20,300 | +0.11(+0.43%) |
Jun 25, 2019 | 26.02 | 26.07 | 25.70 | 25.80 | 5,905 | +0.04(+0.16%) |
Jun 24, 2019 | 25.88 | 25.91 | 25.76 | 25.76 | 9,240 | -0.06(-0.23%) |
Jun 21, 2019 | 25.73 | 25.97 | 25.52 | 25.82 | 26,600 | +0.13(+0.51%) |
Jun 20, 2019 | 25.34 | 25.84 | 25.13 | 25.69 | 25,369 | +0.88(+3.56%) |
Jun 19, 2019 | 24.71 | 24.84 | 24.61 | 24.81 | 5,585 | +0.31(+1.25%) |
Jun 18, 2019 | 24.10 | 24.50 | 24.10 | 24.50 | 34,509 | +0.54(+2.24%) |
Jun 17, 2019 | 23.85 | 24.16 | 23.85 | 23.96 | 16,480 | -0.11(-0.44%) |
Jun 14, 2019 | 23.88 | 24.20 | 23.88 | 24.07 | 17,900 | +0.11(+0.46%) |
Jun 13, 2019 | 23.83 | 24.00 | 23.83 | 23.96 | 19,837 | -0.20(-0.83%) |
Jun 12, 2019 | 24.36 | 24.36 | 24.16 | 24.16 | 13,154 | -0.25(-1.02%) |
Jun 11, 2019 | 24.31 | 24.45 | 24.30 | 24.41 | 39,751 | -0.17(-0.69%) |
Jun 10, 2019 | 24.42 | 24.64 | 24.34 | 24.58 | 35,166 | -0.03(-0.10%) |
Jun 07, 2019 | 24.35 | 24.62 | 24.29 | 24.61 | 16,500 | +0.59(+2.44%) |
Jun 06, 2019 | 23.93 | 24.02 | 23.92 | 24.02 | 14,271 | +0.13(+0.54%) |
Jun 05, 2019 | 23.94 | 24.11 | 23.75 | 23.89 | 13,895 | -0.29(-1.20%) |
Jun 04, 2019 | 23.95 | 24.18 | 23.92 | 24.18 | 19,427 | +0.16(+0.67%) |
Jun 03, 2019 | 23.97 | 24.32 | 23.97 | 24.02 | 19,803 | -0.32(-1.33%) |
May 31, 2019 | 24.52 | 24.57 | 24.30 | 24.34 | 49,100 | -0.25(-1.00%) |
May 30, 2019 | 24.70 | 24.86 | 24.59 | 24.59 | 31,207 | -0.16(-0.65%) |
May 29, 2019 | 24.89 | 24.89 | 24.55 | 24.75 | 16,158 | +0.02(+0.08%) |
May 28, 2019 | 24.75 | 24.87 | 24.68 | 24.73 | 6,993 | +0.03(+0.12%) |
May 24, 2019 | 25.04 | 25.04 | 24.63 | 24.70 | 13,800 | -0.44(-1.75%) |
May 23, 2019 | 25.44 | 25.44 | 25.00 | 25.14 | 13,914 | -0.47(-1.84%) |
May 22, 2019 | 25.61 | 25.61 | 25.51 | 25.61 | 6,433 | +0.09(+0.34%) |
May 21, 2019 | 25.52 | 25.54 | 25.46 | 25.52 | 9,632 | +0.12(+0.48%) |
May 20, 2019 | 25.50 | 25.50 | 25.37 | 25.40 | 6,149 | -0.04(-0.14%) |
May 17, 2019 | 25.61 | 25.68 | 25.38 | 25.43 | 7,100 | -0.19(-0.72%) |
May 16, 2019 | 25.74 | 25.82 | 25.62 | 25.62 | 19,709 | +0.31(+1.22%) |
May 15, 2019 | 25.04 | 25.36 | 24.99 | 25.31 | 16,415 | +0.39(+1.57%) |
May 14, 2019 | 24.68 | 24.95 | 24.68 | 24.92 | 17,728 | +0.23(+0.93%) |
May 13, 2019 | 24.93 | 24.93 | 24.58 | 24.69 | 8,934 | -0.43(-1.73%) |
May 10, 2019 | 25.02 | 25.17 | 25.02 | 25.12 | 4,200 | +0.43(+1.72%) |
May 09, 2019 | 24.30 | 24.75 | 24.30 | 24.70 | 3,977 | +0.29(+1.19%) |
May 08, 2019 | 24.36 | 24.57 | 24.33 | 24.41 | 13,861 | +0.17(+0.69%) |
May 07, 2019 | 24.17 | 24.26 | 24.14 | 24.24 | 6,013 | -0.25(-1.01%) |
May 06, 2019 | 24.22 | 24.58 | 24.21 | 24.49 | 5,716 | -0.17(-0.69%) |
May 03, 2019 | 24.47 | 24.77 | 24.47 | 24.66 | 4,700 | +0.11(+0.45%) |
May 02, 2019 | 24.64 | 24.64 | 24.55 | 24.55 | 16,145 | -0.38(-1.52%) |