Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.57 | 19.68 | 19.48 | 19.61 | 933,334 | +0.13(+0.68%) |
Jun 29, 2020 | 19.36 | 19.74 | 19.34 | 19.48 | 964,103 | +0.18(+0.95%) |
Jun 26, 2020 | 19.65 | 19.67 | 19.28 | 19.29 | 1,596,327 | -0.28(-1.43%) |
Jun 25, 2020 | 19.62 | 19.70 | 19.34 | 19.57 | 991,527 | +0.00(+0.00%) |
Jun 24, 2020 | 19.39 | 19.68 | 19.37 | 19.57 | 884,707 | +0.08(+0.40%) |
Jun 23, 2020 | 19.82 | 19.90 | 19.47 | 19.50 | 1,305,709 | -0.16(-0.80%) |
Jun 22, 2020 | 19.93 | 19.93 | 19.60 | 19.65 | 1,062,987 | -0.34(-1.71%) |
Jun 19, 2020 | 20.20 | 20.36 | 19.93 | 20.00 | 3,343,165 | -0.08(-0.39%) |
Jun 18, 2020 | 20.07 | 20.31 | 20.02 | 20.07 | 649,258 | -0.07(-0.35%) |
Jun 17, 2020 | 20.14 | 20.35 | 20.02 | 20.14 | 908,990 | +0.09(+0.44%) |
Jun 16, 2020 | 20.04 | 20.19 | 19.75 | 20.06 | 856,074 | +0.20(+1.02%) |
Jun 15, 2020 | 19.43 | 19.89 | 19.26 | 19.86 | 1,604,445 | +0.36(+1.84%) |
Jun 12, 2020 | 19.73 | 19.78 | 19.25 | 19.50 | 1,493,706 | -0.09(-0.45%) |
Jun 11, 2020 | 20.00 | 20.08 | 19.40 | 19.58 | 1,743,912 | -0.56(-2.79%) |
Jun 10, 2020 | 20.38 | 20.55 | 20.05 | 20.14 | 1,313,205 | -0.11(-0.52%) |
Jun 09, 2020 | 20.36 | 20.39 | 20.00 | 20.25 | 860,014 | -0.11(-0.52%) |
Jun 08, 2020 | 19.88 | 20.38 | 19.86 | 20.36 | 1,027,212 | +0.39(+1.98%) |
Jun 05, 2020 | 19.89 | 20.03 | 19.77 | 19.96 | 889,040 | +0.11(+0.57%) |
Jun 04, 2020 | 19.79 | 20.06 | 19.72 | 19.85 | 1,465,490 | -0.04(-0.18%) |
Jun 03, 2020 | 20.29 | 20.38 | 19.87 | 19.88 | 1,460,862 | -0.37(-1.85%) |
Jun 02, 2020 | 20.48 | 20.51 | 20.16 | 20.26 | 1,432,231 | -0.21(-1.02%) |
Jun 01, 2020 | 20.63 | 20.67 | 20.42 | 20.46 | 847,578 | -0.04(-0.21%) |
May 29, 2020 | 20.31 | 20.58 | 20.07 | 20.51 | 1,220,691 | +0.16(+0.77%) |
May 28, 2020 | 20.22 | 20.40 | 20.06 | 20.35 | 885,380 | +0.25(+1.25%) |
May 27, 2020 | 19.80 | 20.13 | 19.66 | 20.10 | 1,211,974 | +0.30(+1.54%) |
May 26, 2020 | 20.06 | 20.14 | 19.74 | 19.80 | 1,476,759 | -0.10(-0.52%) |
May 22, 2020 | 19.77 | 19.93 | 19.51 | 19.90 | 2,155,764 | +0.06(+0.31%) |
May 21, 2020 | 19.93 | 19.93 | 19.65 | 19.84 | 1,531,821 | -0.04(-0.22%) |
May 20, 2020 | 20.23 | 20.31 | 19.82 | 19.88 | 1,049,665 | -0.19(-0.95%) |
May 19, 2020 | 20.16 | 20.50 | 20.07 | 20.07 | 1,062,179 | -0.10(-0.47%) |
May 18, 2020 | 19.78 | 20.32 | 19.39 | 20.17 | 1,953,030 | +0.44(+2.25%) |
May 15, 2020 | 19.83 | 20.22 | 19.63 | 19.73 | 1,887,056 | -0.10(-0.53%) |
May 14, 2020 | 19.90 | 20.96 | 19.44 | 19.83 | 2,907,476 | +0.17(+0.88%) |
May 13, 2020 | 19.59 | 20.04 | 19.52 | 19.66 | 3,713,813 | +0.14(+0.71%) |
May 12, 2020 | 19.56 | 19.72 | 19.30 | 19.52 | 1,675,185 | +0.02(+0.09%) |
May 11, 2020 | 19.50 | 19.89 | 19.40 | 19.50 | 2,534,833 | +0.05(+0.27%) |
May 08, 2020 | 18.99 | 19.49 | 18.97 | 19.45 | 952,557 | +0.73(+3.90%) |
May 07, 2020 | 18.71 | 18.92 | 18.42 | 18.72 | 1,890,924 | +0.12(+0.65%) |
May 06, 2020 | 19.12 | 19.25 | 18.57 | 18.60 | 2,522,661 | -0.54(-2.82%) |
May 05, 2020 | 19.03 | 19.30 | 18.94 | 19.13 | 1,760,775 | +0.10(+0.50%) |
May 04, 2020 | 19.32 | 19.40 | 19.00 | 19.04 | 974,255 | -0.28(-1.44%) |
May 01, 2020 | 19.26 | 19.72 | 19.17 | 19.32 | 1,072,763 | -0.05(-0.27%) |
Apr 30, 2020 | 19.48 | 19.79 | 18.93 | 19.37 | 1,945,037 | -0.08(-0.40%) |
Apr 29, 2020 | 19.79 | 19.82 | 19.20 | 19.45 | 3,891,743 | -0.41(-2.06%) |
Apr 28, 2020 | 19.85 | 20.00 | 19.73 | 19.86 | 1,217,542 | +0.13(+0.66%) |
Apr 27, 2020 | 19.53 | 19.99 | 19.48 | 19.73 | 1,250,367 | +0.40(+2.07%) |
Apr 24, 2020 | 19.40 | 19.42 | 19.18 | 19.33 | 1,029,052 | +0.10(+0.50%) |
Apr 23, 2020 | 19.59 | 19.69 | 19.20 | 19.23 | 1,167,130 | -0.42(-2.12%) |
Apr 22, 2020 | 19.74 | 19.86 | 19.51 | 19.65 | 1,220,472 | +0.07(+0.36%) |
Apr 21, 2020 | 20.11 | 20.24 | 19.51 | 19.58 | 1,343,810 | -0.65(-3.22%) |
Apr 20, 2020 | 20.06 | 20.58 | 19.93 | 20.23 | 2,058,872 | +0.11(+0.56%) |
Apr 17, 2020 | 20.49 | 20.58 | 19.89 | 20.12 | 1,538,517 | -0.22(-1.07%) |
Apr 16, 2020 | 19.97 | 20.48 | 19.82 | 20.33 | 1,535,075 | +0.62(+3.13%) |
Apr 15, 2020 | 20.10 | 20.13 | 19.63 | 19.72 | 1,372,440 | -0.43(-2.11%) |
Apr 14, 2020 | 19.55 | 20.23 | 19.20 | 20.14 | 1,206,360 | +0.98(+5.13%) |
Apr 13, 2020 | 19.20 | 19.31 | 18.88 | 19.16 | 993,202 | -0.11(-0.59%) |
Apr 09, 2020 | 18.97 | 19.51 | 18.91 | 19.27 | 1,402,322 | +0.19(+1.00%) |
Apr 08, 2020 | 18.91 | 19.25 | 18.63 | 19.08 | 1,805,188 | +0.00(+0.00%) |
Apr 07, 2020 | 19.00 | 19.46 | 18.83 | 19.08 | 2,169,809 | +0.03(+0.18%) |
Apr 06, 2020 | 18.79 | 19.13 | 18.47 | 19.05 | 2,041,303 | +0.62(+3.35%) |
Apr 03, 2020 | 18.33 | 18.63 | 18.13 | 18.43 | 1,345,498 | -0.03(-0.14%) |
Apr 02, 2020 | 17.84 | 18.54 | 17.74 | 18.46 | 1,489,308 | +0.42(+2.31%) |
Apr 01, 2020 | 17.42 | 18.20 | 17.22 | 18.04 | 1,777,796 | +0.20(+1.12%) |
Mar 31, 2020 | 18.29 | 18.66 | 17.69 | 17.84 | 2,706,599 | -0.49(-2.66%) |
Mar 30, 2020 | 17.39 | 18.46 | 17.03 | 18.33 | 2,223,461 | +1.34(+7.88%) |
Mar 27, 2020 | 16.78 | 17.45 | 16.53 | 16.99 | 1,445,918 | -0.03(-0.20%) |
Mar 26, 2020 | 15.43 | 17.17 | 15.41 | 17.02 | 5,114,100 | +1.60(+10.37%) |
Mar 25, 2020 | 16.48 | 16.96 | 15.14 | 15.42 | 4,235,442 | -1.14(-6.88%) |
Mar 24, 2020 | 17.25 | 17.81 | 16.39 | 16.56 | 2,037,283 | -0.37(-2.16%) |
Mar 23, 2020 | 18.55 | 18.65 | 16.74 | 16.93 | 2,529,157 | -1.68(-9.02%) |
Mar 20, 2020 | 19.66 | 20.13 | 18.43 | 18.60 | 2,298,861 | -1.31(-6.59%) |
Mar 19, 2020 | 20.39 | 20.71 | 19.21 | 19.92 | 1,860,808 | -0.43(-2.09%) |
Mar 18, 2020 | 19.93 | 21.80 | 19.50 | 20.34 | 2,892,542 | -0.77(-3.62%) |
Mar 17, 2020 | 18.73 | 21.21 | 18.70 | 21.11 | 3,001,230 | +2.61(+14.10%) |
Mar 16, 2020 | 18.25 | 19.44 | 17.33 | 18.50 | 2,384,463 | -1.16(-5.88%) |
Mar 13, 2020 | 18.40 | 19.66 | 18.16 | 19.66 | 2,901,269 | +1.83(+10.24%) |
Mar 12, 2020 | 18.07 | 18.30 | 17.09 | 17.83 | 2,318,245 | -1.19(-6.26%) |
Mar 11, 2020 | 19.16 | 19.20 | 18.63 | 19.02 | 2,404,217 | -0.47(-2.41%) |
Mar 10, 2020 | 19.61 | 19.87 | 18.72 | 19.49 | 2,886,995 | +0.00(+0.00%) |
Mar 09, 2020 | 19.56 | 21.30 | 18.69 | 19.49 | 2,262,716 | -0.91(-4.47%) |
Mar 06, 2020 | 19.88 | 20.45 | 19.73 | 20.40 | 1,574,521 | +0.15(+0.73%) |
Mar 05, 2020 | 20.23 | 20.42 | 20.05 | 20.26 | 2,237,189 | -0.20(-0.98%) |
Mar 04, 2020 | 20.13 | 20.53 | 20.08 | 20.46 | 1,999,867 | +0.57(+2.84%) |
Mar 03, 2020 | 19.54 | 19.98 | 19.45 | 19.89 | 2,633,534 | +0.39(+2.01%) |
Mar 02, 2020 | 18.70 | 19.58 | 18.65 | 19.50 | 2,915,688 | +0.78(+4.18%) |
Feb 28, 2020 | 19.17 | 19.19 | 18.24 | 18.72 | 4,754,047 | -0.70(-3.58%) |
Feb 27, 2020 | 19.13 | 19.55 | 18.86 | 19.41 | 3,971,881 | +0.23(+1.18%) |
Feb 26, 2020 | 18.80 | 19.32 | 18.66 | 19.19 | 3,210,522 | +0.49(+2.63%) |
Feb 25, 2020 | 18.94 | 19.02 | 18.65 | 18.70 | 1,114,822 | -0.26(-1.36%) |
Feb 24, 2020 | 18.80 | 19.04 | 18.77 | 18.95 | 1,402,127 | -0.06(-0.32%) |
Feb 21, 2020 | 19.08 | 19.15 | 18.96 | 19.01 | 1,443,864 | -0.13(-0.68%) |
Feb 20, 2020 | 19.13 | 19.16 | 19.02 | 19.14 | 1,254,796 | +0.03(+0.18%) |
Feb 19, 2020 | 19.21 | 19.27 | 19.10 | 19.11 | 1,012,832 | -0.10(-0.54%) |
Feb 18, 2020 | 19.33 | 19.40 | 19.20 | 19.21 | 2,313,548 | -0.20(-1.02%) |
Feb 14, 2020 | 19.31 | 19.45 | 19.24 | 19.41 | 1,011,691 | +0.11(+0.58%) |
Feb 13, 2020 | 19.11 | 19.35 | 19.03 | 19.30 | 1,217,027 | +0.11(+0.58%) |
Feb 12, 2020 | 19.30 | 19.34 | 19.18 | 19.19 | 1,179,567 | -0.12(-0.63%) |
Feb 11, 2020 | 19.29 | 19.37 | 19.20 | 19.31 | 870,607 | +0.01(+0.04%) |
Feb 10, 2020 | 19.23 | 19.37 | 19.08 | 19.30 | 1,561,462 | +0.08(+0.40%) |
Feb 07, 2020 | 18.88 | 19.46 | 18.88 | 19.22 | 2,977,875 | +0.38(+2.01%) |
Feb 06, 2020 | 19.22 | 19.74 | 18.72 | 18.84 | 3,502,449 | +0.11(+0.60%) |
Feb 05, 2020 | 18.82 | 18.82 | 18.61 | 18.73 | 1,967,467 | -0.03(-0.18%) |
Feb 04, 2020 | 18.86 | 18.88 | 18.65 | 18.76 | 1,695,101 | +0.00(+0.00%) |
Feb 03, 2020 | 18.59 | 18.80 | 18.58 | 18.76 | 1,056,078 | +0.21(+1.11%) |
Jan 31, 2020 | 18.88 | 18.92 | 18.51 | 18.56 | 1,015,519 | -0.38(-2.00%) |
Jan 30, 2020 | 18.82 | 18.94 | 18.73 | 18.94 | 975,345 | +0.16(+0.87%) |
Jan 29, 2020 | 18.61 | 18.82 | 18.52 | 18.77 | 1,074,688 | +0.17(+0.93%) |
Jan 28, 2020 | 18.78 | 18.83 | 18.55 | 18.60 | 984,479 | -0.21(-1.10%) |
Jan 27, 2020 | 18.63 | 18.89 | 18.61 | 18.81 | 1,159,474 | +0.14(+0.74%) |
Jan 24, 2020 | 18.88 | 18.88 | 18.51 | 18.67 | 1,221,918 | -0.11(-0.60%) |
Jan 23, 2020 | 18.69 | 18.94 | 18.55 | 18.78 | 1,579,354 | +0.03(+0.18%) |
Jan 22, 2020 | 19.04 | 19.08 | 18.70 | 18.75 | 2,040,202 | -0.23(-1.23%) |
Jan 21, 2020 | 19.07 | 19.08 | 18.89 | 18.98 | 955,064 | -0.08(-0.41%) |
Jan 17, 2020 | 19.11 | 19.13 | 18.99 | 19.06 | 695,189 | -0.03(-0.18%) |
Jan 16, 2020 | 19.01 | 19.09 | 18.96 | 19.09 | 928,654 | +0.12(+0.64%) |
Jan 15, 2020 | 18.96 | 19.04 | 18.90 | 18.97 | 1,269,251 | +0.06(+0.32%) |
Jan 14, 2020 | 18.95 | 19.01 | 18.81 | 18.91 | 1,218,585 | +0.00(+0.00%) |
Jan 13, 2020 | 18.81 | 18.95 | 18.80 | 18.91 | 1,183,006 | +0.15(+0.78%) |
Jan 10, 2020 | 18.66 | 18.80 | 18.60 | 18.76 | 1,370,191 | +0.13(+0.69%) |
Jan 09, 2020 | 18.38 | 18.67 | 18.30 | 18.63 | 1,427,468 | +0.27(+1.45%) |
Jan 08, 2020 | 18.53 | 18.62 | 18.35 | 18.37 | 1,435,999 | -0.14(-0.75%) |
Jan 07, 2020 | 18.43 | 18.54 | 18.27 | 18.51 | 1,504,792 | +0.08(+0.42%) |
Jan 06, 2020 | 18.39 | 18.55 | 18.26 | 18.43 | 2,117,808 | +0.03(+0.14%) |
Jan 03, 2020 | 18.32 | 18.43 | 18.22 | 18.40 | 997,420 | +0.09(+0.52%) |
Jan 02, 2020 | 18.77 | 18.81 | 18.24 | 18.31 | 1,098,781 | -0.43(-2.30%) |
Dec 31, 2019 | 18.69 | 18.76 | 18.60 | 18.74 | 1,630,423 | +0.01(+0.05%) |
Dec 30, 2019 | 18.64 | 18.74 | 18.61 | 18.73 | 615,747 | -0.01(-0.05%) |
Dec 27, 2019 | 18.83 | 18.84 | 18.68 | 18.74 | 834,877 | -0.06(-0.32%) |
Dec 26, 2019 | 18.82 | 18.85 | 18.70 | 18.80 | 1,248,786 | -0.01(-0.05%) |
Dec 24, 2019 | 18.87 | 18.88 | 18.78 | 18.81 | 311,164 | -0.07(-0.37%) |
Dec 23, 2019 | 19.10 | 19.17 | 18.77 | 18.88 | 1,254,566 | -0.16(-0.82%) |
Dec 20, 2019 | 18.77 | 19.06 | 18.70 | 19.03 | 3,909,512 | +0.42(+2.27%) |
Dec 19, 2019 | 18.61 | 18.70 | 18.56 | 18.61 | 881,244 | +0.05(+0.28%) |
Dec 18, 2019 | 18.53 | 18.60 | 18.46 | 18.56 | 822,253 | +0.03(+0.19%) |
Dec 17, 2019 | 18.49 | 18.57 | 18.41 | 18.52 | 922,883 | +0.00(+0.00%) |
Dec 16, 2019 | 18.50 | 18.57 | 18.47 | 18.52 | 1,846,483 | +0.03(+0.19%) |
Dec 13, 2019 | 18.32 | 18.50 | 18.22 | 18.49 | 1,797,723 | +0.14(+0.75%) |
Dec 12, 2019 | 18.45 | 18.48 | 18.30 | 18.35 | 1,189,355 | -0.21(-1.11%) |
Dec 11, 2019 | 18.54 | 18.62 | 18.45 | 18.56 | 893,260 | -0.03(-0.19%) |
Dec 10, 2019 | 18.78 | 18.83 | 18.57 | 18.59 | 1,026,482 | -0.21(-1.10%) |
Dec 09, 2019 | 18.94 | 18.95 | 18.75 | 18.80 | 868,555 | -0.09(-0.46%) |
Dec 06, 2019 | 18.84 | 18.92 | 18.83 | 18.88 | 1,127,594 | +0.08(+0.41%) |
Dec 05, 2019 | 18.64 | 18.82 | 18.64 | 18.81 | 1,482,423 | +0.11(+0.60%) |
Dec 04, 2019 | 18.51 | 18.71 | 18.44 | 18.70 | 1,890,596 | +0.15(+0.79%) |
Dec 03, 2019 | 18.58 | 18.65 | 18.44 | 18.55 | 686,206 | -0.03(-0.19%) |
Dec 02, 2019 | 18.45 | 18.60 | 18.40 | 18.58 | 795,844 | +0.03(+0.14%) |
Nov 29, 2019 | 18.73 | 18.73 | 18.55 | 18.56 | 373,467 | -0.18(-0.97%) |
Nov 27, 2019 | 18.75 | 18.84 | 18.68 | 18.74 | 645,533 | +0.02(+0.09%) |
Nov 26, 2019 | 18.49 | 18.72 | 18.43 | 18.72 | 985,242 | +0.29(+1.58%) |
Nov 25, 2019 | 18.46 | 18.50 | 18.37 | 18.43 | 654,151 | -0.01(-0.05%) |
Nov 22, 2019 | 18.46 | 18.52 | 18.34 | 18.44 | 813,623 | +0.03(+0.19%) |
Nov 21, 2019 | 18.64 | 18.64 | 18.38 | 18.40 | 1,123,624 | -0.26(-1.42%) |
Nov 20, 2019 | 18.41 | 18.72 | 18.41 | 18.67 | 1,745,065 | +0.25(+1.35%) |
Nov 19, 2019 | 18.46 | 18.51 | 18.29 | 18.42 | 983,891 | +0.12(+0.65%) |
Nov 18, 2019 | 18.26 | 18.38 | 18.20 | 18.30 | 1,388,462 | -0.05(-0.28%) |
Nov 15, 2019 | 18.25 | 18.35 | 18.23 | 18.35 | 1,883,436 | +0.09(+0.51%) |
Nov 14, 2019 | 18.18 | 18.29 | 18.17 | 18.26 | 1,022,797 | +0.13(+0.71%) |
Nov 13, 2019 | 18.01 | 18.18 | 17.97 | 18.13 | 1,620,642 | +0.13(+0.71%) |
Nov 12, 2019 | 17.93 | 18.03 | 17.82 | 18.00 | 1,011,580 | -0.06(-0.33%) |
Nov 11, 2019 | 17.93 | 18.13 | 17.85 | 18.06 | 1,351,620 | +0.20(+1.15%) |
Nov 08, 2019 | 17.86 | 18.23 | 17.75 | 17.86 | 1,541,929 | -0.01(-0.05%) |
Nov 07, 2019 | 18.09 | 18.24 | 17.46 | 17.87 | 2,670,578 | -0.44(-2.38%) |
Nov 06, 2019 | 18.12 | 18.38 | 18.11 | 18.30 | 1,639,800 | +0.24(+1.32%) |
Nov 05, 2019 | 18.11 | 18.19 | 18.03 | 18.06 | 1,272,896 | -0.07(-0.38%) |
Nov 04, 2019 | 18.29 | 18.34 | 18.10 | 18.13 | 1,408,560 | -0.28(-1.53%) |
Nov 01, 2019 | 18.52 | 18.63 | 18.37 | 18.41 | 854,585 | -0.15(-0.78%) |
Oct 31, 2019 | 18.59 | 18.68 | 18.42 | 18.56 | 1,075,733 | +0.01(+0.05%) |
Oct 30, 2019 | 18.73 | 18.73 | 18.45 | 18.55 | 656,506 | -0.14(-0.73%) |
Oct 29, 2019 | 18.51 | 18.74 | 18.45 | 18.69 | 653,317 | +0.26(+1.39%) |
Oct 28, 2019 | 18.43 | 18.60 | 18.43 | 18.43 | 681,047 | +0.00(+0.00%) |
Oct 25, 2019 | 18.59 | 18.67 | 18.32 | 18.43 | 507,461 | -0.11(-0.60%) |
Oct 24, 2019 | 18.52 | 18.54 | 18.44 | 18.54 | 550,071 | -0.03(-0.14%) |
Oct 23, 2019 | 18.64 | 18.71 | 18.52 | 18.57 | 391,623 | -0.04(-0.23%) |
Oct 22, 2019 | 18.78 | 18.85 | 18.58 | 18.61 | 480,503 | -0.11(-0.59%) |
Oct 21, 2019 | 18.61 | 18.85 | 18.51 | 18.72 | 665,284 | +0.09(+0.46%) |
Oct 18, 2019 | 18.68 | 18.72 | 18.55 | 18.64 | 697,759 | -0.07(-0.37%) |
Oct 17, 2019 | 18.56 | 18.79 | 18.52 | 18.70 | 762,079 | +0.16(+0.88%) |
Oct 16, 2019 | 18.74 | 18.75 | 18.51 | 18.54 | 801,987 | -0.17(-0.91%) |
Oct 15, 2019 | 18.89 | 18.96 | 18.70 | 18.71 | 685,244 | -0.18(-0.95%) |
Oct 14, 2019 | 19.10 | 19.11 | 18.82 | 18.89 | 614,413 | -0.16(-0.85%) |
Oct 11, 2019 | 19.13 | 19.14 | 18.99 | 19.05 | 795,249 | -0.04(-0.22%) |
Oct 10, 2019 | 19.13 | 19.22 | 19.08 | 19.10 | 609,919 | -0.13(-0.67%) |
Oct 09, 2019 | 18.99 | 19.27 | 18.97 | 19.23 | 1,009,557 | +0.27(+1.44%) |
Oct 08, 2019 | 19.10 | 19.10 | 18.95 | 18.95 | 907,906 | -0.14(-0.72%) |
Oct 07, 2019 | 19.20 | 19.20 | 19.03 | 19.09 | 910,515 | -0.15(-0.80%) |
Oct 04, 2019 | 19.29 | 19.37 | 19.14 | 19.24 | 842,648 | +0.01(+0.04%) |
Oct 03, 2019 | 19.26 | 19.32 | 19.13 | 19.23 | 702,957 | -0.03(-0.18%) |
Oct 02, 2019 | 19.45 | 19.46 | 19.15 | 19.27 | 891,176 | -0.13(-0.66%) |
Oct 01, 2019 | 19.72 | 19.79 | 19.40 | 19.40 | 1,226,518 | -0.37(-1.86%) |
Sep 30, 2019 | 19.46 | 19.76 | 19.46 | 19.76 | 1,039,184 | +0.26(+1.31%) |
Sep 27, 2019 | 19.61 | 19.68 | 19.46 | 19.51 | 769,150 | -0.04(-0.22%) |
Sep 26, 2019 | 19.86 | 19.87 | 19.53 | 19.55 | 1,270,676 | -0.13(-0.65%) |
Sep 25, 2019 | 19.64 | 19.84 | 19.55 | 19.68 | 1,013,467 | +0.11(+0.57%) |
Sep 24, 2019 | 19.59 | 19.67 | 19.52 | 19.57 | 1,300,660 | +0.12(+0.61%) |
Sep 23, 2019 | 19.63 | 19.67 | 19.43 | 19.45 | 1,061,429 | -0.09(-0.44%) |
Sep 20, 2019 | 19.52 | 19.64 | 19.44 | 19.53 | 2,263,447 | +0.09(+0.48%) |
Sep 19, 2019 | 19.55 | 19.56 | 19.40 | 19.44 | 837,572 | -0.08(-0.39%) |
Sep 18, 2019 | 19.58 | 19.73 | 19.31 | 19.52 | 1,663,482 | +0.08(+0.40%) |
Sep 17, 2019 | 19.22 | 19.70 | 19.21 | 19.44 | 920,426 | +0.28(+1.47%) |
Sep 16, 2019 | 19.06 | 19.18 | 18.98 | 19.16 | 1,048,637 | +0.09(+0.45%) |
Sep 13, 2019 | 19.05 | 19.28 | 19.03 | 19.07 | 913,688 | -0.09(-0.49%) |
Sep 12, 2019 | 19.44 | 19.52 | 19.15 | 19.17 | 655,447 | -0.15(-0.75%) |
Sep 11, 2019 | 19.09 | 19.31 | 19.04 | 19.31 | 1,695,502 | +0.22(+1.16%) |
Sep 10, 2019 | 19.24 | 19.29 | 18.99 | 19.09 | 1,437,382 | -0.24(-1.24%) |
Sep 09, 2019 | 19.40 | 19.46 | 19.27 | 19.33 | 1,487,144 | -0.09(-0.48%) |
Sep 06, 2019 | 19.64 | 19.73 | 19.41 | 19.42 | 1,482,710 | -0.25(-1.26%) |
Sep 05, 2019 | 20.05 | 20.16 | 19.66 | 19.67 | 1,305,203 | -0.33(-1.67%) |
Sep 04, 2019 | 19.69 | 20.05 | 19.63 | 20.00 | 1,525,555 | +0.33(+1.69%) |
Sep 03, 2019 | 19.52 | 19.71 | 19.47 | 19.67 | 2,447,621 | +0.19(+0.97%) |
Aug 30, 2019 | 19.52 | 19.64 | 19.45 | 19.48 | 1,508,691 | +0.03(+0.18%) |
Aug 29, 2019 | 19.52 | 19.61 | 19.35 | 19.45 | 1,286,751 | -0.02(-0.09%) |
Aug 28, 2019 | 19.50 | 19.52 | 19.43 | 19.46 | 792,045 | +0.03(+0.17%) |
Aug 27, 2019 | 19.67 | 19.69 | 19.43 | 19.43 | 955,203 | -0.26(-1.33%) |
Aug 26, 2019 | 19.57 | 19.72 | 19.50 | 19.69 | 1,251,633 | +0.20(+1.04%) |
Aug 23, 2019 | 19.52 | 19.67 | 19.32 | 19.49 | 1,105,878 | -0.03(-0.17%) |
Aug 22, 2019 | 19.36 | 19.57 | 19.28 | 19.52 | 1,040,649 | +0.26(+1.36%) |
Aug 21, 2019 | 19.35 | 19.39 | 19.14 | 19.26 | 1,168,298 | -0.06(-0.31%) |
Aug 20, 2019 | 19.55 | 19.55 | 19.31 | 19.32 | 1,080,281 | -0.22(-1.13%) |
Aug 19, 2019 | 19.56 | 19.68 | 19.35 | 19.54 | 1,011,473 | +0.06(+0.30%) |
Aug 16, 2019 | 19.27 | 19.63 | 19.18 | 19.48 | 6,470,525 | +0.33(+1.73%) |
Aug 15, 2019 | 19.07 | 19.25 | 18.99 | 19.15 | 1,418,543 | +0.12(+0.62%) |
Aug 14, 2019 | 19.27 | 19.35 | 19.03 | 19.03 | 1,477,621 | -0.21(-1.10%) |
Aug 13, 2019 | 18.87 | 19.29 | 18.87 | 19.24 | 2,022,901 | +0.29(+1.52%) |
Aug 12, 2019 | 18.91 | 19.07 | 18.81 | 18.96 | 1,987,207 | +0.04(+0.22%) |
Aug 09, 2019 | 19.34 | 19.42 | 18.91 | 18.91 | 2,522,596 | -0.53(-2.70%) |
Aug 08, 2019 | 19.02 | 19.46 | 18.33 | 19.44 | 3,813,013 | -1.10(-5.36%) |
Aug 07, 2019 | 20.35 | 20.64 | 20.18 | 20.54 | 2,342,681 | +0.15(+0.75%) |
Aug 06, 2019 | 20.21 | 20.52 | 20.10 | 20.39 | 1,934,669 | +0.15(+0.75%) |
Aug 05, 2019 | 20.25 | 20.35 | 20.07 | 20.24 | 1,802,929 | -0.08(-0.38%) |
Aug 02, 2019 | 20.21 | 20.39 | 20.16 | 20.31 | 1,031,177 | +0.11(+0.55%) |
Aug 01, 2019 | 20.19 | 20.37 | 20.12 | 20.20 | 974,343 | +0.12(+0.59%) |
Jul 31, 2019 | 20.21 | 20.31 | 19.88 | 20.08 | 1,714,219 | -0.14(-0.71%) |
Jul 30, 2019 | 20.24 | 20.41 | 20.17 | 20.23 | 1,565,608 | -0.03(-0.13%) |
Jul 29, 2019 | 20.18 | 20.29 | 20.13 | 20.25 | 861,843 | +0.04(+0.21%) |
Jul 26, 2019 | 20.13 | 20.24 | 20.07 | 20.21 | 457,999 | +0.12(+0.59%) |
Jul 25, 2019 | 20.03 | 20.26 | 19.96 | 20.09 | 918,226 | +0.03(+0.13%) |
Jul 24, 2019 | 19.92 | 20.11 | 19.88 | 20.07 | 600,480 | +0.13(+0.64%) |
Jul 23, 2019 | 19.91 | 20.04 | 19.79 | 19.94 | 674,605 | +0.08(+0.43%) |
Jul 22, 2019 | 19.96 | 20.07 | 19.81 | 19.85 | 595,834 | -0.05(-0.26%) |
Jul 19, 2019 | 20.00 | 20.12 | 19.90 | 19.91 | 716,206 | -0.08(-0.42%) |
Jul 18, 2019 | 19.89 | 20.10 | 19.78 | 19.99 | 829,214 | +0.13(+0.64%) |
Jul 17, 2019 | 19.91 | 19.91 | 19.76 | 19.86 | 854,204 | +0.03(+0.13%) |
Jul 16, 2019 | 19.83 | 19.88 | 19.75 | 19.84 | 610,583 | +0.02(+0.09%) |
Jul 15, 2019 | 19.72 | 19.94 | 19.70 | 19.82 | 626,493 | +0.06(+0.30%) |
Jul 12, 2019 | 19.85 | 19.87 | 19.74 | 19.76 | 879,179 | -0.03(-0.17%) |
Jul 11, 2019 | 19.91 | 19.92 | 19.74 | 19.79 | 1,112,201 | -0.14(-0.68%) |
Jul 10, 2019 | 19.94 | 20.05 | 19.88 | 19.93 | 919,381 | +0.03(+0.13%) |
Jul 09, 2019 | 20.02 | 20.07 | 19.86 | 19.91 | 1,013,324 | -0.10(-0.51%) |
Jul 08, 2019 | 20.13 | 20.18 | 19.94 | 20.01 | 1,025,576 | -0.12(-0.59%) |
Jul 05, 2019 | 20.07 | 20.13 | 19.85 | 20.13 | 936,768 | +0.00(+0.00%) |
Jul 03, 2019 | 19.98 | 20.29 | 19.91 | 20.13 | 1,018,668 | +0.22(+1.11%) |
Jul 02, 2019 | 19.79 | 19.91 | 19.71 | 19.91 | 826,084 | +0.19(+0.95%) |