Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.46 | 19.49 | 18.51 | 18.81 | 85,070 | -0.94(-4.75%) |
Apr 29, 2020 | 18.79 | 19.98 | 18.75 | 19.75 | 46,226 | +1.44(+7.88%) |
Apr 28, 2020 | 18.63 | 18.92 | 17.89 | 18.31 | 36,267 | +0.40(+2.22%) |
Apr 27, 2020 | 17.27 | 18.17 | 17.27 | 17.91 | 76,593 | +0.85(+5.01%) |
Apr 24, 2020 | 17.27 | 17.27 | 16.62 | 17.06 | 30,833 | +0.08(+0.45%) |
Apr 23, 2020 | 16.57 | 17.12 | 16.57 | 16.98 | 56,635 | +0.58(+3.51%) |
Apr 22, 2020 | 17.02 | 17.02 | 16.14 | 16.40 | 173,172 | -0.14(-0.83%) |
Apr 21, 2020 | 16.30 | 16.64 | 16.24 | 16.54 | 83,600 | -0.19(-1.14%) |
Apr 20, 2020 | 16.60 | 16.86 | 16.05 | 16.73 | 128,029 | +0.02(+0.11%) |
Apr 17, 2020 | 17.02 | 17.47 | 16.44 | 16.71 | 71,944 | +0.30(+1.84%) |
Apr 16, 2020 | 16.73 | 17.01 | 16.38 | 16.41 | 84,203 | -0.38(-2.28%) |
Apr 15, 2020 | 17.59 | 17.59 | 16.45 | 16.79 | 92,712 | -0.96(-5.43%) |
Apr 14, 2020 | 16.78 | 17.81 | 16.76 | 17.76 | 89,144 | +1.25(+7.55%) |
Apr 13, 2020 | 15.56 | 16.51 | 15.13 | 16.51 | 47,785 | +0.83(+5.26%) |
Apr 09, 2020 | 16.45 | 16.83 | 15.45 | 15.69 | 131,084 | -0.37(-2.33%) |
Apr 08, 2020 | 15.89 | 16.96 | 15.66 | 16.06 | 72,881 | +0.40(+2.58%) |
Apr 07, 2020 | 15.82 | 16.52 | 15.38 | 15.66 | 63,225 | +0.69(+4.60%) |
Apr 06, 2020 | 13.99 | 15.75 | 13.97 | 14.97 | 63,006 | +1.54(+11.44%) |
Apr 03, 2020 | 14.40 | 14.57 | 13.19 | 13.43 | 45,323 | -0.91(-6.37%) |
Apr 02, 2020 | 14.33 | 15.32 | 14.14 | 14.35 | 70,072 | -0.18(-1.27%) |
Apr 01, 2020 | 14.64 | 14.72 | 14.10 | 14.53 | 77,429 | -0.56(-3.74%) |
Mar 31, 2020 | 14.87 | 15.56 | 14.52 | 15.09 | 76,077 | +0.23(+1.56%) |
Mar 30, 2020 | 14.74 | 14.95 | 13.90 | 14.86 | 64,743 | -0.01(-0.04%) |
Mar 27, 2020 | 14.78 | 15.33 | 14.34 | 14.87 | 127,377 | -0.42(-2.74%) |
Mar 26, 2020 | 14.81 | 16.17 | 14.61 | 15.29 | 193,644 | +0.49(+3.31%) |
Mar 25, 2020 | 12.69 | 15.95 | 12.65 | 14.80 | 153,678 | +2.28(+18.21%) |
Mar 24, 2020 | 11.62 | 12.79 | 11.57 | 12.52 | 106,213 | +1.19(+10.53%) |
Mar 23, 2020 | 11.54 | 12.36 | 11.18 | 11.32 | 191,792 | -0.50(-4.27%) |
Mar 20, 2020 | 12.70 | 13.81 | 11.56 | 11.83 | 520,799 | -0.48(-3.91%) |
Mar 19, 2020 | 12.55 | 12.74 | 11.04 | 12.31 | 290,196 | -0.34(-2.67%) |
Mar 18, 2020 | 13.82 | 14.15 | 12.31 | 12.65 | 123,074 | -2.14(-14.45%) |
Mar 17, 2020 | 14.81 | 15.44 | 13.98 | 14.78 | 154,940 | +0.08(+0.52%) |
Mar 16, 2020 | 16.55 | 16.55 | 14.61 | 14.71 | 139,062 | -2.44(-14.23%) |
Mar 13, 2020 | 15.88 | 17.50 | 15.84 | 17.15 | 161,580 | +1.86(+12.19%) |
Mar 12, 2020 | 18.12 | 18.93 | 15.19 | 15.28 | 177,941 | -4.24(-21.71%) |
Mar 11, 2020 | 20.01 | 20.12 | 19.38 | 19.52 | 127,008 | -0.79(-3.89%) |
Mar 10, 2020 | 19.47 | 20.38 | 19.26 | 20.31 | 74,098 | +1.37(+7.24%) |
Mar 09, 2020 | 22.20 | 22.20 | 18.91 | 18.94 | 138,642 | -3.85(-16.90%) |
Mar 06, 2020 | 22.84 | 22.93 | 22.36 | 22.79 | 58,971 | -0.35(-1.51%) |
Mar 05, 2020 | 23.69 | 23.74 | 22.97 | 23.14 | 29,802 | -1.00(-4.15%) |
Mar 04, 2020 | 24.42 | 24.42 | 23.66 | 24.14 | 49,045 | +0.21(+0.87%) |
Mar 03, 2020 | 24.19 | 24.35 | 23.47 | 23.94 | 44,819 | -0.10(-0.40%) |
Mar 02, 2020 | 23.21 | 24.26 | 22.54 | 24.03 | 177,941 | +1.09(+4.73%) |
Feb 28, 2020 | 23.50 | 23.68 | 22.43 | 22.95 | 99,239 | -1.01(-4.24%) |
Feb 27, 2020 | 24.84 | 25.19 | 23.78 | 23.96 | 51,852 | -1.07(-4.28%) |
Feb 26, 2020 | 25.37 | 25.67 | 24.96 | 25.03 | 48,128 | -0.33(-1.31%) |
Feb 25, 2020 | 26.24 | 26.24 | 24.97 | 25.36 | 74,519 | -0.62(-2.38%) |
Feb 24, 2020 | 26.61 | 26.62 | 25.83 | 25.98 | 61,679 | -1.22(-4.49%) |
Feb 21, 2020 | 27.37 | 27.37 | 26.86 | 27.20 | 27,051 | -0.08(-0.28%) |
Feb 20, 2020 | 27.62 | 27.73 | 27.05 | 27.28 | 51,271 | -0.36(-1.31%) |
Feb 19, 2020 | 27.27 | 27.64 | 27.13 | 27.64 | 59,534 | +0.46(+1.70%) |
Feb 18, 2020 | 26.91 | 27.22 | 26.81 | 27.18 | 47,098 | +0.15(+0.55%) |
Feb 14, 2020 | 26.48 | 27.09 | 26.28 | 27.03 | 37,027 | +0.69(+2.60%) |
Feb 13, 2020 | 26.02 | 26.40 | 26.02 | 26.34 | 19,830 | +0.14(+0.54%) |
Feb 12, 2020 | 26.38 | 26.38 | 26.09 | 26.20 | 42,271 | -0.04(-0.16%) |
Feb 11, 2020 | 26.20 | 26.33 | 26.14 | 26.24 | 44,080 | +0.20(+0.75%) |
Feb 10, 2020 | 25.91 | 26.18 | 25.91 | 26.05 | 35,786 | +0.04(+0.16%) |
Feb 07, 2020 | 26.35 | 26.62 | 25.86 | 26.01 | 37,534 | -0.34(-1.30%) |
Feb 06, 2020 | 25.73 | 26.59 | 25.58 | 26.35 | 128,122 | +0.87(+3.41%) |
Feb 05, 2020 | 25.29 | 25.75 | 25.27 | 25.48 | 33,165 | +0.19(+0.75%) |
Feb 04, 2020 | 25.17 | 25.44 | 25.02 | 25.29 | 39,756 | +0.38(+1.54%) |
Feb 03, 2020 | 24.97 | 25.19 | 24.88 | 24.91 | 23,592 | +0.04(+0.14%) |
Jan 31, 2020 | 24.93 | 24.97 | 24.86 | 24.87 | 22,486 | -0.17(-0.68%) |
Jan 30, 2020 | 24.94 | 25.04 | 24.72 | 25.04 | 20,692 | -0.03(-0.12%) |
Jan 29, 2020 | 25.47 | 25.69 | 25.02 | 25.07 | 39,177 | -0.28(-1.10%) |
Jan 28, 2020 | 25.30 | 25.70 | 25.20 | 25.35 | 53,278 | +0.24(+0.94%) |
Jan 27, 2020 | 25.29 | 25.29 | 24.86 | 25.11 | 60,362 | -0.39(-1.53%) |
Jan 24, 2020 | 25.63 | 25.72 | 25.37 | 25.50 | 35,167 | -0.09(-0.37%) |
Jan 23, 2020 | 25.61 | 25.66 | 25.38 | 25.60 | 35,140 | -0.06(-0.23%) |
Jan 22, 2020 | 25.81 | 25.92 | 25.53 | 25.66 | 33,845 | -0.06(-0.23%) |
Jan 21, 2020 | 25.62 | 26.06 | 25.62 | 25.72 | 85,591 | +0.47(+1.85%) |
Jan 17, 2020 | 24.76 | 25.28 | 24.62 | 25.25 | 56,639 | +0.50(+2.01%) |
Jan 16, 2020 | 24.52 | 24.85 | 24.50 | 24.75 | 26,762 | +0.33(+1.36%) |
Jan 15, 2020 | 24.19 | 24.43 | 24.03 | 24.42 | 53,158 | +0.21(+0.88%) |
Jan 14, 2020 | 24.33 | 24.50 | 24.11 | 24.21 | 36,873 | -0.14(-0.58%) |
Jan 13, 2020 | 24.19 | 24.67 | 24.17 | 24.35 | 94,860 | +0.17(+0.68%) |
Jan 10, 2020 | 24.00 | 24.41 | 24.00 | 24.18 | 29,926 | +0.11(+0.47%) |
Jan 09, 2020 | 24.18 | 24.18 | 23.91 | 24.07 | 44,408 | +0.01(+0.02%) |
Jan 08, 2020 | 24.37 | 24.40 | 24.04 | 24.07 | 32,960 | -0.27(-1.12%) |
Jan 07, 2020 | 24.39 | 24.40 | 24.24 | 24.34 | 26,879 | -0.11(-0.44%) |
Jan 06, 2020 | 24.72 | 24.72 | 24.37 | 24.44 | 35,855 | -0.46(-1.83%) |
Jan 03, 2020 | 24.86 | 25.03 | 24.72 | 24.90 | 50,722 | -0.01(-0.05%) |
Jan 02, 2020 | 24.66 | 25.13 | 24.57 | 24.91 | 68,062 | +0.50(+2.03%) |
Dec 31, 2019 | 24.66 | 24.88 | 24.42 | 24.42 | 16,569 | -0.19(-0.77%) |
Dec 30, 2019 | 25.06 | 25.06 | 24.58 | 24.60 | 45,458 | -0.38(-1.52%) |
Dec 27, 2019 | 25.22 | 25.27 | 24.89 | 24.98 | 84,367 | -0.17(-0.68%) |
Dec 26, 2019 | 24.97 | 25.15 | 24.97 | 25.15 | 17,145 | +0.20(+0.81%) |
Dec 24, 2019 | 25.17 | 25.17 | 24.85 | 24.95 | 16,231 | -0.11(-0.42%) |
Dec 23, 2019 | 24.56 | 25.06 | 24.50 | 25.06 | 96,248 | +0.50(+2.05%) |
Dec 20, 2019 | 24.45 | 24.59 | 24.38 | 24.56 | 78,957 | -0.01(-0.02%) |
Dec 19, 2019 | 24.52 | 24.62 | 24.43 | 24.56 | 35,596 | -0.06(-0.24%) |
Dec 18, 2019 | 24.14 | 24.63 | 23.92 | 24.62 | 31,361 | +0.44(+1.83%) |
Dec 17, 2019 | 24.42 | 24.69 | 24.00 | 24.18 | 42,446 | -0.27(-1.11%) |
Dec 16, 2019 | 24.25 | 24.47 | 24.20 | 24.45 | 39,821 | +0.41(+1.72%) |
Dec 13, 2019 | 23.77 | 24.11 | 23.59 | 24.04 | 28,742 | +0.17(+0.72%) |
Dec 12, 2019 | 23.98 | 24.40 | 23.69 | 23.87 | 54,372 | -0.20(-0.81%) |
Dec 11, 2019 | 24.11 | 24.27 | 23.95 | 24.06 | 26,946 | -0.13(-0.54%) |
Dec 10, 2019 | 24.65 | 24.69 | 23.97 | 24.19 | 42,364 | -0.36(-1.47%) |
Dec 09, 2019 | 24.56 | 24.70 | 24.46 | 24.55 | 32,338 | -0.04(-0.17%) |
Dec 06, 2019 | 25.05 | 25.05 | 24.33 | 24.59 | 63,571 | -0.37(-1.49%) |
Dec 05, 2019 | 24.75 | 24.97 | 24.68 | 24.97 | 55,567 | +0.25(+1.00%) |
Dec 04, 2019 | 24.62 | 24.77 | 24.58 | 24.72 | 52,083 | +0.20(+0.82%) |
Dec 03, 2019 | 24.47 | 24.68 | 24.26 | 24.52 | 49,998 | -0.07(-0.26%) |
Dec 02, 2019 | 24.81 | 24.81 | 24.56 | 24.58 | 43,730 | +0.09(+0.36%) |
Nov 29, 2019 | 24.53 | 24.66 | 24.47 | 24.49 | 46,157 | -0.23(-0.93%) |
Nov 27, 2019 | 24.70 | 24.79 | 24.50 | 24.72 | 23,839 | +0.17(+0.69%) |
Nov 26, 2019 | 24.59 | 24.68 | 24.52 | 24.55 | 31,001 | +0.00(+0.00%) |
Nov 25, 2019 | 24.48 | 24.62 | 24.35 | 24.55 | 52,522 | +0.04(+0.14%) |
Nov 22, 2019 | 24.75 | 24.75 | 24.48 | 24.52 | 36,817 | -0.20(-0.81%) |
Nov 21, 2019 | 24.42 | 24.73 | 24.42 | 24.72 | 48,027 | +0.30(+1.23%) |
Nov 20, 2019 | 24.32 | 24.75 | 24.28 | 24.42 | 65,676 | +0.00(+0.00%) |
Nov 19, 2019 | 24.63 | 24.64 | 24.35 | 24.42 | 34,552 | -0.18(-0.72%) |
Nov 18, 2019 | 24.22 | 24.74 | 24.04 | 24.60 | 89,509 | +0.27(+1.09%) |
Nov 15, 2019 | 24.04 | 24.46 | 23.95 | 24.33 | 133,527 | +0.45(+1.90%) |
Nov 14, 2019 | 23.75 | 23.92 | 23.75 | 23.88 | 58,971 | +0.15(+0.62%) |
Nov 13, 2019 | 23.57 | 23.78 | 23.57 | 23.73 | 28,697 | -0.03(-0.12%) |
Nov 12, 2019 | 23.83 | 23.92 | 23.72 | 23.76 | 77,637 | -0.05(-0.20%) |
Nov 11, 2019 | 23.59 | 23.85 | 23.59 | 23.81 | 62,958 | +0.06(+0.27%) |
Nov 08, 2019 | 23.90 | 23.93 | 23.65 | 23.74 | 37,326 | -0.19(-0.79%) |
Nov 07, 2019 | 23.33 | 24.05 | 23.33 | 23.93 | 57,723 | +0.55(+2.33%) |
Nov 06, 2019 | 23.22 | 23.59 | 23.22 | 23.38 | 50,268 | -0.03(-0.11%) |
Nov 05, 2019 | 23.58 | 23.58 | 23.30 | 23.41 | 92,281 | -0.11(-0.48%) |
Nov 04, 2019 | 23.22 | 23.58 | 23.21 | 23.52 | 100,944 | +0.40(+1.73%) |
Nov 01, 2019 | 23.13 | 23.52 | 23.12 | 23.12 | 41,568 | +0.01(+0.05%) |
Oct 31, 2019 | 23.42 | 23.42 | 22.95 | 23.11 | 55,248 | -0.34(-1.46%) |
Oct 30, 2019 | 23.41 | 23.57 | 23.33 | 23.45 | 40,192 | -0.12(-0.50%) |
Oct 29, 2019 | 23.38 | 23.58 | 23.22 | 23.57 | 108,552 | +0.04(+0.18%) |
Oct 28, 2019 | 23.22 | 23.53 | 23.22 | 23.53 | 62,710 | +0.25(+1.09%) |
Oct 25, 2019 | 23.13 | 23.40 | 22.99 | 23.27 | 40,720 | +0.09(+0.38%) |
Oct 24, 2019 | 23.19 | 23.31 | 23.10 | 23.19 | 49,926 | -0.12(-0.53%) |
Oct 23, 2019 | 23.38 | 23.46 | 23.16 | 23.31 | 62,176 | -0.06(-0.28%) |
Oct 22, 2019 | 23.27 | 23.46 | 23.25 | 23.38 | 74,894 | -0.01(-0.03%) |
Oct 21, 2019 | 23.31 | 23.40 | 23.25 | 23.38 | 35,003 | +0.16(+0.69%) |
Oct 18, 2019 | 23.24 | 23.28 | 23.12 | 23.22 | 77,198 | -0.02(-0.10%) |
Oct 17, 2019 | 22.90 | 23.28 | 22.90 | 23.25 | 149,754 | +0.42(+1.86%) |
Oct 16, 2019 | 22.93 | 22.99 | 22.81 | 22.82 | 63,194 | -0.06(-0.26%) |
Oct 15, 2019 | 22.75 | 23.00 | 22.75 | 22.88 | 30,185 | -0.05(-0.21%) |
Oct 14, 2019 | 22.90 | 22.99 | 22.72 | 22.93 | 17,292 | +0.06(+0.28%) |
Oct 11, 2019 | 22.79 | 23.16 | 22.79 | 22.86 | 54,123 | +0.21(+0.94%) |
Oct 10, 2019 | 22.47 | 22.83 | 22.47 | 22.65 | 40,886 | -0.04(-0.16%) |
Oct 09, 2019 | 22.61 | 22.76 | 22.61 | 22.69 | 16,350 | +0.07(+0.31%) |
Oct 08, 2019 | 22.74 | 22.83 | 22.44 | 22.61 | 30,025 | -0.20(-0.88%) |
Oct 07, 2019 | 22.47 | 22.89 | 22.40 | 22.82 | 19,053 | +0.34(+1.52%) |
Oct 04, 2019 | 22.87 | 22.87 | 22.29 | 22.47 | 82,458 | -0.16(-0.73%) |
Oct 03, 2019 | 22.56 | 22.73 | 22.22 | 22.64 | 55,321 | +0.07(+0.31%) |
Oct 02, 2019 | 22.91 | 23.01 | 22.27 | 22.57 | 76,022 | -0.48(-2.07%) |
Oct 01, 2019 | 23.16 | 23.19 | 23.05 | 23.05 | 68,601 | -0.11(-0.48%) |
Sep 30, 2019 | 23.07 | 23.16 | 22.97 | 23.16 | 48,097 | +0.21(+0.90%) |
Sep 27, 2019 | 22.47 | 23.13 | 22.47 | 22.95 | 110,453 | +0.40(+1.78%) |
Sep 26, 2019 | 22.59 | 22.84 | 22.49 | 22.55 | 48,478 | -0.05(-0.21%) |
Sep 25, 2019 | 22.30 | 22.69 | 22.30 | 22.60 | 75,705 | +0.76(+3.48%) |
Sep 24, 2019 | 22.56 | 22.56 | 21.84 | 21.84 | 48,718 | -0.55(-2.47%) |
Sep 23, 2019 | 22.31 | 22.63 | 22.18 | 22.39 | 73,945 | -0.04(-0.18%) |
Sep 20, 2019 | 22.05 | 22.45 | 21.95 | 22.43 | 30,031 | +0.48(+2.17%) |
Sep 19, 2019 | 22.29 | 22.33 | 21.95 | 21.95 | 26,737 | -0.25(-1.14%) |
Sep 18, 2019 | 22.28 | 22.28 | 22.03 | 22.21 | 32,971 | -0.06(-0.29%) |
Sep 17, 2019 | 22.10 | 22.35 | 22.03 | 22.27 | 20,823 | +0.21(+0.93%) |
Sep 16, 2019 | 22.18 | 22.18 | 22.03 | 22.07 | 33,068 | -0.05(-0.24%) |
Sep 13, 2019 | 22.44 | 22.60 | 22.08 | 22.12 | 47,167 | -0.24(-1.08%) |
Sep 12, 2019 | 22.18 | 22.63 | 22.14 | 22.36 | 37,131 | +0.14(+0.61%) |
Sep 11, 2019 | 22.31 | 22.31 | 22.15 | 22.23 | 94,234 | -0.12(-0.53%) |
Sep 10, 2019 | 22.22 | 22.51 | 22.18 | 22.34 | 92,624 | +0.01(+0.05%) |
Sep 09, 2019 | 22.39 | 22.54 | 22.19 | 22.33 | 48,399 | +0.18(+0.80%) |
Sep 06, 2019 | 21.42 | 22.54 | 21.42 | 22.16 | 123,008 | +0.75(+3.53%) |
Sep 05, 2019 | 20.63 | 21.40 | 20.62 | 21.40 | 62,435 | +0.86(+4.19%) |
Sep 04, 2019 | 18.91 | 20.87 | 18.91 | 20.54 | 107,236 | +1.60(+8.43%) |
Sep 03, 2019 | 18.83 | 18.94 | 18.39 | 18.94 | 88,097 | +0.12(+0.63%) |
Aug 30, 2019 | 19.28 | 19.39 | 18.43 | 18.83 | 92,298 | -0.38(-1.99%) |
Aug 29, 2019 | 19.01 | 19.54 | 18.85 | 19.21 | 216,689 | +0.48(+2.57%) |
Aug 28, 2019 | 18.93 | 19.00 | 18.62 | 18.73 | 141,056 | -0.11(-0.59%) |
Aug 27, 2019 | 19.11 | 19.13 | 18.76 | 18.84 | 82,213 | -0.12(-0.62%) |
Aug 26, 2019 | 19.29 | 19.46 | 18.87 | 18.96 | 59,513 | -0.38(-1.97%) |
Aug 23, 2019 | 20.12 | 20.15 | 19.30 | 19.34 | 56,417 | -0.80(-3.96%) |
Aug 22, 2019 | 20.66 | 20.74 | 20.14 | 20.14 | 52,503 | -0.57(-2.78%) |
Aug 21, 2019 | 20.71 | 20.81 | 20.59 | 20.71 | 74,889 | +0.13(+0.63%) |
Aug 20, 2019 | 20.77 | 20.77 | 20.53 | 20.58 | 47,245 | -0.16(-0.76%) |
Aug 19, 2019 | 20.48 | 20.74 | 20.47 | 20.74 | 70,676 | +0.39(+1.93%) |
Aug 16, 2019 | 20.38 | 20.48 | 20.24 | 20.35 | 36,475 | +0.03(+0.14%) |
Aug 15, 2019 | 20.89 | 20.96 | 20.20 | 20.32 | 64,208 | -0.57(-2.72%) |
Aug 14, 2019 | 21.08 | 21.08 | 20.52 | 20.89 | 61,174 | -0.48(-2.22%) |
Aug 13, 2019 | 20.53 | 21.44 | 20.53 | 21.36 | 44,961 | +0.77(+3.73%) |
Aug 12, 2019 | 20.93 | 20.99 | 20.59 | 20.59 | 30,727 | -0.52(-2.45%) |
Aug 09, 2019 | 21.22 | 21.25 | 20.87 | 21.11 | 27,611 | -0.09(-0.44%) |
Aug 08, 2019 | 21.00 | 21.24 | 21.00 | 21.20 | 54,937 | +0.21(+0.98%) |
Aug 07, 2019 | 21.05 | 21.13 | 20.89 | 21.00 | 17,063 | -0.18(-0.86%) |
Aug 06, 2019 | 21.67 | 21.67 | 20.71 | 21.18 | 107,229 | -0.38(-1.77%) |
Aug 05, 2019 | 21.50 | 21.67 | 21.39 | 21.56 | 15,658 | -0.28(-1.29%) |
Aug 02, 2019 | 22.18 | 22.20 | 21.42 | 21.84 | 45,167 | -0.39(-1.74%) |
Aug 01, 2019 | 22.37 | 22.38 | 21.87 | 22.23 | 73,256 | -0.05(-0.24%) |
Jul 31, 2019 | 22.45 | 22.88 | 22.22 | 22.28 | 68,603 | -0.16(-0.73%) |
Jul 30, 2019 | 22.65 | 22.84 | 22.45 | 22.45 | 37,729 | +0.07(+0.31%) |
Jul 29, 2019 | 22.88 | 22.99 | 22.38 | 22.38 | 48,264 | -0.56(-2.43%) |
Jul 26, 2019 | 22.88 | 23.03 | 22.85 | 22.93 | 49,087 | -0.04(-0.15%) |
Jul 25, 2019 | 22.83 | 23.03 | 22.78 | 22.97 | 46,512 | +0.37(+1.64%) |
Jul 24, 2019 | 23.06 | 23.07 | 22.60 | 22.60 | 43,047 | -0.46(-2.01%) |
Jul 23, 2019 | 23.03 | 23.11 | 22.92 | 23.06 | 73,309 | +0.12(+0.51%) |
Jul 22, 2019 | 22.71 | 23.06 | 22.71 | 22.95 | 120,950 | +0.21(+0.93%) |
Jul 19, 2019 | 22.96 | 22.98 | 22.68 | 22.73 | 72,950 | -0.18(-0.77%) |
Jul 18, 2019 | 22.81 | 23.05 | 22.81 | 22.91 | 36,212 | +0.06(+0.28%) |
Jul 17, 2019 | 22.56 | 22.92 | 22.51 | 22.85 | 63,717 | +0.32(+1.41%) |
Jul 16, 2019 | 22.55 | 22.75 | 22.44 | 22.53 | 22,236 | -0.13(-0.60%) |
Jul 15, 2019 | 22.72 | 22.81 | 22.56 | 22.66 | 56,164 | -0.05(-0.23%) |
Jul 12, 2019 | 23.06 | 23.15 | 22.69 | 22.72 | 85,392 | -0.38(-1.63%) |
Jul 11, 2019 | 23.09 | 23.13 | 22.95 | 23.09 | 143,979 | +0.00(+0.00%) |
Jul 10, 2019 | 23.06 | 23.17 | 23.02 | 23.09 | 228,551 | -0.02(-0.10%) |
Jul 09, 2019 | 23.08 | 23.12 | 23.01 | 23.12 | 116,048 | +0.03(+0.13%) |
Jul 08, 2019 | 23.12 | 23.12 | 22.86 | 23.09 | 151,386 | +0.07(+0.31%) |
Jul 05, 2019 | 22.94 | 23.12 | 22.86 | 23.02 | 176,750 | +0.08(+0.33%) |
Jul 03, 2019 | 22.80 | 23.03 | 22.68 | 22.94 | 238,621 | +0.32(+1.43%) |
Jul 02, 2019 | 22.60 | 22.88 | 22.57 | 22.62 | 164,937 | +0.20(+0.89%) |
Jul 01, 2019 | 22.82 | 22.82 | 22.33 | 22.42 | 29,217 | -0.06(-0.26%) |
Jun 28, 2019 | 22.92 | 22.99 | 22.48 | 22.48 | 187,318 | -0.46(-2.00%) |
Jun 27, 2019 | 22.52 | 23.03 | 22.52 | 22.93 | 272,961 | +0.49(+2.20%) |
Jun 26, 2019 | 22.46 | 22.79 | 22.44 | 22.44 | 79,065 | -0.11(-0.47%) |
Jun 25, 2019 | 22.94 | 22.94 | 22.55 | 22.55 | 72,179 | -0.39(-1.69%) |
Jun 24, 2019 | 22.94 | 22.96 | 22.59 | 22.93 | 180,946 | +0.14(+0.62%) |
Jun 21, 2019 | 22.62 | 22.95 | 22.53 | 22.79 | 1,025,050 | -1.40(-5.80%) |
Jun 20, 2019 | 23.76 | 24.34 | 23.76 | 24.20 | 23,978 | +0.67(+2.87%) |
Jun 19, 2019 | 22.83 | 23.52 | 22.83 | 23.52 | 21,992 | +0.80(+3.50%) |
Jun 18, 2019 | 22.39 | 22.95 | 22.39 | 22.73 | 20,144 | +0.42(+1.88%) |
Jun 17, 2019 | 22.16 | 22.37 | 22.16 | 22.31 | 8,827 | +0.03(+0.13%) |
Jun 14, 2019 | 22.43 | 22.44 | 22.18 | 22.28 | 10,226 | -0.15(-0.65%) |
Jun 13, 2019 | 22.20 | 22.58 | 22.20 | 22.42 | 24,085 | +0.25(+1.11%) |
Jun 12, 2019 | 22.32 | 22.32 | 22.12 | 22.18 | 6,453 | -0.05(-0.21%) |
Jun 11, 2019 | 22.04 | 22.39 | 22.04 | 22.22 | 12,471 | +0.39(+1.80%) |
Jun 10, 2019 | 22.24 | 22.51 | 21.83 | 21.83 | 14,760 | -0.12(-0.53%) |
Jun 07, 2019 | 22.41 | 22.58 | 21.95 | 21.95 | 7,840 | -0.42(-1.86%) |
Jun 06, 2019 | 21.97 | 22.39 | 21.94 | 22.37 | 17,102 | +0.19(+0.85%) |
Jun 05, 2019 | 22.44 | 22.45 | 22.00 | 22.18 | 17,462 | +0.41(+1.89%) |
Jun 04, 2019 | 21.95 | 22.61 | 21.77 | 21.77 | 19,065 | -0.28(-1.28%) |
Jun 03, 2019 | 21.75 | 22.20 | 21.44 | 22.05 | 34,492 | +0.25(+1.16%) |
May 31, 2019 | 21.98 | 21.98 | 21.66 | 21.80 | 12,953 | -0.43(-1.93%) |
May 30, 2019 | 21.75 | 22.56 | 21.37 | 22.22 | 81,102 | +0.95(+4.49%) |
May 29, 2019 | 21.85 | 21.85 | 21.18 | 21.27 | 100,800 | -0.61(-2.80%) |
May 28, 2019 | 22.37 | 22.59 | 21.88 | 21.88 | 52,410 | -0.34(-1.54%) |
May 24, 2019 | 22.12 | 22.29 | 21.90 | 22.23 | 10,268 | +0.24(+1.10%) |
May 23, 2019 | 22.09 | 22.15 | 21.71 | 21.98 | 12,301 | -0.40(-1.79%) |
May 22, 2019 | 22.33 | 22.38 | 22.12 | 22.38 | 17,611 | +0.07(+0.31%) |
May 21, 2019 | 22.51 | 22.71 | 22.32 | 22.32 | 25,413 | -0.02(-0.10%) |
May 20, 2019 | 22.56 | 22.56 | 22.29 | 22.34 | 6,061 | -0.24(-1.06%) |
May 17, 2019 | 22.51 | 22.79 | 22.51 | 22.58 | 8,556 | -0.09(-0.41%) |
May 16, 2019 | 22.60 | 22.91 | 22.60 | 22.67 | 57,990 | +0.11(+0.47%) |
May 15, 2019 | 22.63 | 22.75 | 22.54 | 22.57 | 14,849 | -0.11(-0.46%) |
May 14, 2019 | 22.34 | 22.88 | 22.34 | 22.67 | 16,918 | +0.51(+2.29%) |
May 13, 2019 | 22.44 | 22.47 | 21.92 | 22.16 | 11,235 | -0.53(-2.34%) |
May 10, 2019 | 22.41 | 22.82 | 22.41 | 22.70 | 21,049 | +0.41(+1.84%) |
May 09, 2019 | 22.85 | 22.90 | 22.25 | 22.29 | 37,690 | -0.50(-2.21%) |
May 08, 2019 | 22.68 | 23.10 | 22.68 | 22.79 | 37,411 | +0.27(+1.19%) |
May 07, 2019 | 22.90 | 23.18 | 22.52 | 22.52 | 36,966 | -0.61(-2.63%) |
May 06, 2019 | 22.47 | 23.29 | 22.47 | 23.13 | 14,746 | +0.26(+1.12%) |
May 03, 2019 | 22.77 | 22.93 | 22.72 | 22.87 | 10,268 | +0.24(+1.04%) |
May 02, 2019 | 22.69 | 22.69 | 22.54 | 22.64 | 13,921 | +0.12(+0.54%) |