Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.11 | 14.19 | 13.87 | 13.94 | 881,831 | -0.52(-3.59%) |
Apr 29, 2020 | 14.36 | 14.51 | 14.30 | 14.46 | 306,828 | +0.62(+4.51%) |
Apr 28, 2020 | 13.97 | 14.02 | 13.71 | 13.84 | 260,198 | +0.10(+0.70%) |
Apr 27, 2020 | 13.25 | 13.80 | 13.22 | 13.74 | 784,685 | +0.38(+2.83%) |
Apr 24, 2020 | 13.60 | 13.60 | 13.13 | 13.36 | 1,530,090 | -0.19(-1.37%) |
Apr 23, 2020 | 13.58 | 13.81 | 13.39 | 13.55 | 440,594 | +0.03(+0.22%) |
Apr 22, 2020 | 13.36 | 13.59 | 13.19 | 13.52 | 296,224 | +0.47(+3.58%) |
Apr 21, 2020 | 12.78 | 13.11 | 12.78 | 13.05 | 570,223 | -0.42(-3.14%) |
Apr 20, 2020 | 13.38 | 13.90 | 13.33 | 13.48 | 484,568 | -0.60(-4.27%) |
Apr 17, 2020 | 13.75 | 14.17 | 13.72 | 14.08 | 344,135 | +0.53(+3.89%) |
Apr 16, 2020 | 13.82 | 13.86 | 13.42 | 13.55 | 372,687 | -0.39(-2.82%) |
Apr 15, 2020 | 14.13 | 14.15 | 13.82 | 13.94 | 374,455 | -0.99(-6.61%) |
Apr 14, 2020 | 15.22 | 15.27 | 14.60 | 14.93 | 871,010 | -0.11(-0.74%) |
Apr 13, 2020 | 15.15 | 15.21 | 14.85 | 15.04 | 351,866 | +0.04(+0.30%) |
Apr 09, 2020 | 15.27 | 15.58 | 14.65 | 15.00 | 709,687 | -0.08(-0.54%) |
Apr 08, 2020 | 15.00 | 15.14 | 14.80 | 15.08 | 383,245 | +0.07(+0.50%) |
Apr 07, 2020 | 15.45 | 16.07 | 14.52 | 15.00 | 816,328 | -0.56(-3.62%) |
Apr 06, 2020 | 14.89 | 15.57 | 13.40 | 15.57 | 547,304 | +0.56(+3.71%) |
Apr 03, 2020 | 15.21 | 15.45 | 14.64 | 15.01 | 523,005 | -1.00(-6.26%) |
Apr 02, 2020 | 15.63 | 16.25 | 15.48 | 16.01 | 470,374 | +1.19(+8.01%) |
Apr 01, 2020 | 15.16 | 15.30 | 14.67 | 14.83 | 434,268 | +0.11(+0.76%) |
Mar 31, 2020 | 14.64 | 15.71 | 14.51 | 14.72 | 636,276 | +0.50(+3.55%) |
Mar 30, 2020 | 13.56 | 14.27 | 13.49 | 14.21 | 788,727 | +0.83(+6.22%) |
Mar 27, 2020 | 13.42 | 13.58 | 13.26 | 13.38 | 480,712 | -0.88(-6.19%) |
Mar 26, 2020 | 13.88 | 14.29 | 13.86 | 14.26 | 389,979 | +0.36(+2.56%) |
Mar 25, 2020 | 13.74 | 14.12 | 13.33 | 13.91 | 981,073 | +0.69(+5.22%) |
Mar 24, 2020 | 12.57 | 13.47 | 12.38 | 13.22 | 640,571 | +1.57(+13.52%) |
Mar 23, 2020 | 11.54 | 11.89 | 11.36 | 11.64 | 696,036 | -0.07(-0.57%) |
Mar 20, 2020 | 11.27 | 11.71 | 11.15 | 11.71 | 905,393 | +0.53(+4.72%) |
Mar 19, 2020 | 10.88 | 11.29 | 10.63 | 11.18 | 1,727,989 | +0.49(+4.58%) |
Mar 18, 2020 | 10.85 | 11.17 | 10.36 | 10.69 | 719,255 | -0.50(-4.45%) |
Mar 17, 2020 | 10.97 | 11.57 | 10.77 | 11.19 | 1,069,696 | +0.69(+6.58%) |
Mar 16, 2020 | 10.55 | 11.15 | 8.984 | 10.50 | 1,457,916 | -1.58(-13.09%) |
Mar 13, 2020 | 12.30 | 12.32 | 11.17 | 12.08 | 1,652,120 | +1.05(+9.56%) |
Mar 12, 2020 | 12.48 | 12.50 | 10.81 | 11.03 | 1,279,589 | -2.26(-17.04%) |
Mar 11, 2020 | 13.66 | 13.80 | 13.16 | 13.29 | 1,613,322 | -0.96(-6.72%) |
Mar 10, 2020 | 14.38 | 14.43 | 13.23 | 14.25 | 1,977,715 | +1.01(+7.63%) |
Mar 09, 2020 | 13.97 | 14.26 | 13.24 | 13.24 | 1,101,316 | -3.70(-21.83%) |
Mar 06, 2020 | 17.54 | 17.63 | 16.89 | 16.94 | 1,837,455 | -1.11(-6.17%) |
Mar 05, 2020 | 18.23 | 18.32 | 17.89 | 18.05 | 759,122 | -0.45(-2.45%) |
Mar 04, 2020 | 18.46 | 18.55 | 18.27 | 18.50 | 969,514 | +0.30(+1.67%) |
Mar 03, 2020 | 18.54 | 18.88 | 18.07 | 18.20 | 901,070 | -0.38(-2.04%) |
Mar 02, 2020 | 18.35 | 18.62 | 18.12 | 18.58 | 797,994 | +0.01(+0.08%) |
Feb 28, 2020 | 18.23 | 18.64 | 17.96 | 18.56 | 1,037,929 | -0.13(-0.71%) |
Feb 27, 2020 | 19.04 | 19.25 | 18.66 | 18.69 | 853,855 | -0.39(-2.02%) |
Feb 26, 2020 | 19.45 | 19.53 | 19.04 | 19.08 | 1,148,841 | +0.01(+0.08%) |
Feb 25, 2020 | 19.59 | 19.60 | 19.02 | 19.07 | 410,998 | -0.50(-2.58%) |
Feb 24, 2020 | 19.49 | 19.70 | 19.37 | 19.57 | 436,815 | -0.91(-4.42%) |
Feb 21, 2020 | 20.52 | 20.62 | 20.45 | 20.48 | 280,292 | -0.22(-1.04%) |
Feb 20, 2020 | 20.82 | 20.89 | 20.68 | 20.69 | 580,094 | -0.18(-0.85%) |
Feb 19, 2020 | 20.84 | 20.90 | 20.78 | 20.87 | 827,865 | +0.04(+0.21%) |
Feb 18, 2020 | 20.74 | 20.83 | 20.68 | 20.83 | 422,178 | +0.01(+0.04%) |
Feb 14, 2020 | 20.97 | 21.01 | 20.77 | 20.82 | 404,207 | -0.13(-0.60%) |
Feb 13, 2020 | 20.83 | 21.00 | 20.82 | 20.94 | 499,416 | -0.22(-1.02%) |
Feb 12, 2020 | 21.14 | 21.25 | 21.07 | 21.16 | 361,116 | +0.27(+1.32%) |
Feb 11, 2020 | 21.06 | 21.09 | 20.86 | 20.88 | 379,598 | +0.19(+0.93%) |
Feb 10, 2020 | 20.81 | 20.86 | 20.66 | 20.69 | 422,874 | -0.19(-0.92%) |
Feb 07, 2020 | 20.97 | 21.03 | 20.87 | 20.88 | 141,156 | -0.23(-1.09%) |
Feb 06, 2020 | 21.34 | 21.34 | 21.11 | 21.11 | 574,116 | -0.18(-0.84%) |
Feb 05, 2020 | 21.37 | 21.43 | 21.28 | 21.29 | 231,900 | +0.41(+1.96%) |
Feb 04, 2020 | 21.10 | 21.13 | 20.88 | 20.88 | 325,128 | +0.15(+0.72%) |
Feb 03, 2020 | 20.73 | 20.80 | 20.62 | 20.74 | 563,277 | -0.04(-0.21%) |
Jan 31, 2020 | 20.94 | 20.95 | 20.72 | 20.78 | 469,532 | -0.59(-2.78%) |
Jan 30, 2020 | 21.26 | 21.43 | 21.16 | 21.37 | 243,072 | -0.25(-1.13%) |
Jan 29, 2020 | 21.83 | 21.87 | 21.62 | 21.62 | 502,230 | -0.26(-1.19%) |
Jan 28, 2020 | 21.78 | 21.95 | 21.73 | 21.88 | 363,337 | +0.30(+1.41%) |
Jan 27, 2020 | 21.63 | 21.74 | 21.51 | 21.58 | 282,835 | -0.51(-2.32%) |
Jan 24, 2020 | 22.23 | 22.23 | 21.96 | 22.09 | 217,256 | -0.21(-0.93%) |
Jan 23, 2020 | 22.13 | 22.31 | 21.97 | 22.30 | 207,554 | +0.01(+0.03%) |
Jan 22, 2020 | 22.35 | 22.37 | 22.26 | 22.29 | 447,835 | -0.30(-1.32%) |
Jan 21, 2020 | 22.66 | 22.71 | 22.55 | 22.59 | 337,557 | -0.44(-1.90%) |
Jan 17, 2020 | 22.94 | 23.02 | 22.84 | 23.02 | 288,642 | +0.01(+0.06%) |
Jan 16, 2020 | 23.04 | 23.04 | 22.90 | 23.01 | 246,216 | +0.27(+1.21%) |
Jan 15, 2020 | 22.82 | 22.87 | 22.72 | 22.73 | 312,019 | -0.22(-0.94%) |
Jan 14, 2020 | 23.02 | 23.05 | 22.87 | 22.95 | 314,393 | -0.30(-1.31%) |
Jan 13, 2020 | 23.16 | 23.33 | 23.09 | 23.25 | 340,020 | -0.04(-0.16%) |
Jan 10, 2020 | 23.27 | 23.37 | 23.21 | 23.29 | 360,837 | -0.25(-1.07%) |
Jan 09, 2020 | 23.30 | 23.54 | 23.16 | 23.54 | 497,805 | +0.20(+0.86%) |
Jan 08, 2020 | 23.54 | 23.57 | 23.31 | 23.34 | 196,770 | -0.37(-1.57%) |
Jan 07, 2020 | 23.59 | 23.74 | 23.56 | 23.71 | 234,429 | -0.13(-0.56%) |
Jan 06, 2020 | 23.82 | 23.90 | 23.76 | 23.85 | 291,095 | +0.42(+1.77%) |
Jan 03, 2020 | 23.37 | 23.48 | 23.37 | 23.43 | 230,591 | +0.06(+0.25%) |
Jan 02, 2020 | 23.21 | 23.38 | 23.03 | 23.37 | 251,217 | +0.39(+1.68%) |
Dec 31, 2019 | 22.96 | 23.05 | 22.91 | 22.99 | 163,649 | +0.03(+0.13%) |
Dec 30, 2019 | 23.13 | 23.16 | 22.90 | 22.96 | 360,446 | -0.20(-0.87%) |
Dec 27, 2019 | 23.15 | 23.25 | 23.10 | 23.16 | 161,898 | +0.07(+0.29%) |
Dec 26, 2019 | 23.10 | 23.26 | 23.08 | 23.09 | 186,842 | +0.04(+0.19%) |
Dec 24, 2019 | 23.13 | 23.13 | 23.05 | 23.05 | 73,137 | -0.10(-0.42%) |
Dec 23, 2019 | 22.92 | 23.16 | 22.91 | 23.14 | 211,347 | +0.27(+1.20%) |
Dec 20, 2019 | 22.92 | 22.94 | 22.82 | 22.87 | 342,923 | +0.00(+0.00%) |
Dec 19, 2019 | 22.77 | 22.87 | 22.77 | 22.87 | 233,078 | +0.15(+0.65%) |
Dec 18, 2019 | 22.78 | 22.81 | 22.71 | 22.72 | 214,133 | +0.12(+0.53%) |
Dec 17, 2019 | 22.81 | 22.83 | 22.56 | 22.60 | 220,626 | +0.10(+0.43%) |
Dec 16, 2019 | 22.62 | 22.64 | 22.43 | 22.50 | 433,579 | +0.13(+0.60%) |
Dec 13, 2019 | 22.60 | 22.72 | 22.35 | 22.37 | 371,343 | -0.21(-0.92%) |
Dec 12, 2019 | 22.35 | 23.33 | 22.33 | 22.58 | 399,069 | +0.25(+1.10%) |
Dec 11, 2019 | 22.45 | 22.53 | 22.27 | 22.33 | 346,446 | -0.08(-0.36%) |
Dec 10, 2019 | 22.34 | 22.47 | 22.30 | 22.41 | 1,097,253 | +0.17(+0.77%) |
Dec 09, 2019 | 22.37 | 22.43 | 22.22 | 22.24 | 226,955 | -0.26(-1.15%) |
Dec 06, 2019 | 22.47 | 22.69 | 22.47 | 22.50 | 389,930 | +0.14(+0.63%) |
Dec 05, 2019 | 22.61 | 22.64 | 22.35 | 22.36 | 230,172 | -0.09(-0.40%) |
Dec 04, 2019 | 22.38 | 22.50 | 22.36 | 22.45 | 521,064 | +0.33(+1.51%) |
Dec 03, 2019 | 22.13 | 22.21 | 21.99 | 22.12 | 700,637 | -0.09(-0.40%) |
Dec 02, 2019 | 22.33 | 22.36 | 22.16 | 22.21 | 490,792 | -0.10(-0.47%) |
Nov 29, 2019 | 22.48 | 22.52 | 22.31 | 22.31 | 133,074 | -0.30(-1.35%) |
Nov 27, 2019 | 22.66 | 22.69 | 22.55 | 22.61 | 202,575 | -0.10(-0.46%) |
Nov 26, 2019 | 22.87 | 22.87 | 22.67 | 22.72 | 252,159 | -0.19(-0.81%) |
Nov 25, 2019 | 22.88 | 22.94 | 22.84 | 22.90 | 159,164 | -0.07(-0.32%) |
Nov 22, 2019 | 23.10 | 23.12 | 22.87 | 22.98 | 217,795 | -0.13(-0.58%) |
Nov 21, 2019 | 23.11 | 23.16 | 23.05 | 23.11 | 307,993 | +0.16(+0.68%) |
Nov 20, 2019 | 22.84 | 23.01 | 22.76 | 22.96 | 500,627 | +0.09(+0.39%) |
Nov 19, 2019 | 23.15 | 23.15 | 22.86 | 22.87 | 167,814 | -0.37(-1.60%) |
Nov 18, 2019 | 23.20 | 23.25 | 23.11 | 23.24 | 184,301 | -0.11(-0.48%) |
Nov 15, 2019 | 23.21 | 23.39 | 23.21 | 23.35 | 177,118 | +0.21(+0.90%) |
Nov 14, 2019 | 23.15 | 23.20 | 23.07 | 23.14 | 148,874 | +0.04(+0.16%) |
Nov 13, 2019 | 23.10 | 23.25 | 23.04 | 23.10 | 201,540 | -0.12(-0.51%) |
Nov 12, 2019 | 23.35 | 23.43 | 23.16 | 23.22 | 287,624 | +0.06(+0.26%) |
Nov 11, 2019 | 23.11 | 23.25 | 23.09 | 23.16 | 198,414 | -0.16(-0.70%) |
Nov 08, 2019 | 23.18 | 23.33 | 23.10 | 23.33 | 312,483 | +0.01(+0.06%) |
Nov 07, 2019 | 23.25 | 23.31 | 23.19 | 23.31 | 722,692 | +0.12(+0.51%) |
Nov 06, 2019 | 23.34 | 23.40 | 23.10 | 23.19 | 926,841 | -0.18(-0.76%) |
Nov 05, 2019 | 23.42 | 23.45 | 23.28 | 23.37 | 219,663 | +0.23(+0.99%) |
Nov 04, 2019 | 23.22 | 23.25 | 23.07 | 23.14 | 242,128 | +0.27(+1.20%) |
Nov 01, 2019 | 22.55 | 22.87 | 22.54 | 22.87 | 315,850 | +0.38(+1.68%) |
Oct 31, 2019 | 22.56 | 22.61 | 22.41 | 22.49 | 198,832 | -0.10(-0.46%) |
Oct 30, 2019 | 22.62 | 22.66 | 22.48 | 22.59 | 188,731 | -0.17(-0.75%) |
Oct 29, 2019 | 22.70 | 22.85 | 22.68 | 22.76 | 192,033 | -0.17(-0.74%) |
Oct 28, 2019 | 23.07 | 23.14 | 22.92 | 22.93 | 211,666 | -0.11(-0.48%) |
Oct 25, 2019 | 23.00 | 23.13 | 22.98 | 23.05 | 180,081 | -0.16(-0.70%) |
Oct 24, 2019 | 23.40 | 23.42 | 23.17 | 23.21 | 202,033 | -0.10(-0.41%) |
Oct 23, 2019 | 23.14 | 23.31 | 23.12 | 23.31 | 376,316 | +0.32(+1.39%) |
Oct 22, 2019 | 23.03 | 23.22 | 22.96 | 22.99 | 276,449 | +0.01(+0.03%) |
Oct 21, 2019 | 22.96 | 22.99 | 22.85 | 22.98 | 673,645 | +0.21(+0.91%) |
Oct 18, 2019 | 22.82 | 22.85 | 22.73 | 22.77 | 867,679 | +0.16(+0.72%) |
Oct 17, 2019 | 22.78 | 22.81 | 22.53 | 22.61 | 744,675 | +0.02(+0.10%) |
Oct 16, 2019 | 22.57 | 22.67 | 22.48 | 22.59 | 367,325 | +0.10(+0.46%) |
Oct 15, 2019 | 22.53 | 22.73 | 22.46 | 22.48 | 457,851 | -0.01(-0.07%) |
Oct 14, 2019 | 22.41 | 22.54 | 22.35 | 22.50 | 225,044 | -0.08(-0.36%) |
Oct 11, 2019 | 22.65 | 22.72 | 22.56 | 22.58 | 291,471 | +0.23(+1.03%) |
Oct 10, 2019 | 22.24 | 22.41 | 22.22 | 22.35 | 400,961 | +0.22(+1.01%) |
Oct 09, 2019 | 22.15 | 22.23 | 22.04 | 22.12 | 364,696 | +0.23(+1.05%) |
Oct 08, 2019 | 21.99 | 22.09 | 21.81 | 21.89 | 476,905 | -0.23(-1.04%) |
Oct 07, 2019 | 22.21 | 22.36 | 22.04 | 22.12 | 315,435 | +0.03(+0.13%) |
Oct 04, 2019 | 22.09 | 22.12 | 21.94 | 22.09 | 496,471 | +0.10(+0.47%) |
Oct 03, 2019 | 21.81 | 22.01 | 21.66 | 21.99 | 341,936 | +0.07(+0.34%) |
Oct 02, 2019 | 22.22 | 22.25 | 21.92 | 21.92 | 365,035 | -0.57(-2.54%) |
Oct 01, 2019 | 22.79 | 22.83 | 22.48 | 22.49 | 812,150 | -0.15(-0.66%) |
Sep 30, 2019 | 22.61 | 22.79 | 22.59 | 22.64 | 269,895 | -0.06(-0.26%) |
Sep 27, 2019 | 22.69 | 22.84 | 22.61 | 22.70 | 639,378 | +0.07(+0.33%) |
Sep 26, 2019 | 22.61 | 22.70 | 22.55 | 22.62 | 305,681 | +0.13(+0.59%) |
Sep 25, 2019 | 22.42 | 22.51 | 22.35 | 22.49 | 375,497 | -0.25(-1.08%) |
Sep 24, 2019 | 22.93 | 22.95 | 22.65 | 22.73 | 282,049 | -0.29(-1.26%) |
Sep 23, 2019 | 22.96 | 23.05 | 22.91 | 23.02 | 376,615 | +0.11(+0.48%) |
Sep 20, 2019 | 23.04 | 23.08 | 22.52 | 22.91 | 517,534 | +0.15(+0.66%) |
Sep 19, 2019 | 22.90 | 22.93 | 22.75 | 22.76 | 245,435 | -0.01(-0.06%) |
Sep 18, 2019 | 22.67 | 22.83 | 22.57 | 22.78 | 301,016 | +0.29(+1.28%) |
Sep 17, 2019 | 22.75 | 22.75 | 22.32 | 22.49 | 542,872 | -0.15(-0.67%) |
Sep 16, 2019 | 22.88 | 22.90 | 22.53 | 22.64 | 477,533 | +0.27(+1.19%) |
Sep 13, 2019 | 22.45 | 22.47 | 22.31 | 22.37 | 253,562 | +0.24(+1.07%) |
Sep 12, 2019 | 22.03 | 22.25 | 21.98 | 22.13 | 279,326 | -0.03(-0.13%) |
Sep 11, 2019 | 22.26 | 22.32 | 22.03 | 22.16 | 622,663 | -0.11(-0.48%) |
Sep 10, 2019 | 22.40 | 22.51 | 22.19 | 22.27 | 646,579 | +0.17(+0.75%) |
Sep 09, 2019 | 22.15 | 22.18 | 22.02 | 22.11 | 329,373 | +0.25(+1.15%) |
Sep 06, 2019 | 21.89 | 21.95 | 21.84 | 21.85 | 171,401 | -0.10(-0.46%) |
Sep 05, 2019 | 22.00 | 22.09 | 21.87 | 21.95 | 460,003 | +0.17(+0.79%) |
Sep 04, 2019 | 21.66 | 21.80 | 21.64 | 21.78 | 334,870 | +0.17(+0.80%) |
Sep 03, 2019 | 21.44 | 21.64 | 21.35 | 21.61 | 229,826 | -0.15(-0.70%) |
Aug 30, 2019 | 21.84 | 21.84 | 21.53 | 21.76 | 168,625 | +0.17(+0.77%) |
Aug 29, 2019 | 21.68 | 21.75 | 21.57 | 21.59 | 583,252 | +0.28(+1.32%) |
Aug 28, 2019 | 21.31 | 21.44 | 21.26 | 21.31 | 450,190 | +0.17(+0.82%) |
Aug 27, 2019 | 21.39 | 21.46 | 20.56 | 21.14 | 339,150 | +0.02(+0.10%) |
Aug 26, 2019 | 21.24 | 21.28 | 21.05 | 21.12 | 223,955 | +0.30(+1.45%) |
Aug 23, 2019 | 21.05 | 21.25 | 20.79 | 20.82 | 277,850 | -0.37(-1.77%) |
Aug 22, 2019 | 21.37 | 21.41 | 21.15 | 21.19 | 216,179 | -0.04(-0.20%) |
Aug 21, 2019 | 21.45 | 21.46 | 21.23 | 21.23 | 159,423 | +0.20(+0.96%) |
Aug 20, 2019 | 21.03 | 21.15 | 20.59 | 21.03 | 312,587 | -0.09(-0.41%) |
Aug 19, 2019 | 21.18 | 21.26 | 21.12 | 21.12 | 202,299 | +0.25(+1.17%) |
Aug 16, 2019 | 20.77 | 20.93 | 20.74 | 20.87 | 349,325 | +0.09(+0.45%) |
Aug 15, 2019 | 20.87 | 20.87 | 20.58 | 20.78 | 417,163 | -0.19(-0.89%) |
Aug 14, 2019 | 21.05 | 21.10 | 20.90 | 20.97 | 193,647 | -0.65(-3.00%) |
Aug 13, 2019 | 21.34 | 21.75 | 21.31 | 21.62 | 360,751 | +0.27(+1.28%) |
Aug 12, 2019 | 21.38 | 21.41 | 21.23 | 21.34 | 304,570 | +0.09(+0.44%) |
Aug 09, 2019 | 21.39 | 21.41 | 21.25 | 21.25 | 312,963 | -0.37(-1.70%) |
Aug 08, 2019 | 21.55 | 21.71 | 21.42 | 21.62 | 787,840 | +0.14(+0.64%) |
Aug 07, 2019 | 21.36 | 21.53 | 21.21 | 21.48 | 321,073 | -0.18(-0.83%) |
Aug 06, 2019 | 21.85 | 21.87 | 21.55 | 21.66 | 616,626 | +0.02(+0.10%) |
Aug 05, 2019 | 21.62 | 21.76 | 21.56 | 21.64 | 359,975 | -0.21(-0.96%) |
Aug 02, 2019 | 22.02 | 22.09 | 21.80 | 21.85 | 429,127 | -0.35(-1.59%) |
Aug 01, 2019 | 22.31 | 22.54 | 22.08 | 22.20 | 269,511 | -0.36(-1.60%) |
Jul 31, 2019 | 22.75 | 22.80 | 22.38 | 22.56 | 238,291 | -0.18(-0.79%) |
Jul 30, 2019 | 22.57 | 22.84 | 22.54 | 22.74 | 193,873 | -0.11(-0.47%) |
Jul 29, 2019 | 22.99 | 23.01 | 22.78 | 22.85 | 112,516 | -0.05(-0.22%) |
Jul 26, 2019 | 22.91 | 22.99 | 22.81 | 22.90 | 156,134 | -0.09(-0.38%) |
Jul 25, 2019 | 23.17 | 23.20 | 22.89 | 22.98 | 187,362 | +0.04(+0.16%) |
Jul 24, 2019 | 23.05 | 23.24 | 22.93 | 22.95 | 255,097 | -0.18(-0.78%) |
Jul 23, 2019 | 23.24 | 23.27 | 23.11 | 23.13 | 414,228 | +0.06(+0.25%) |
Jul 22, 2019 | 23.11 | 23.19 | 23.04 | 23.07 | 213,314 | +0.00(+0.00%) |
Jul 19, 2019 | 22.93 | 23.09 | 22.90 | 23.07 | 173,066 | -0.19(-0.84%) |
Jul 18, 2019 | 23.19 | 23.27 | 23.01 | 23.27 | 195,354 | +0.01(+0.03%) |
Jul 17, 2019 | 23.37 | 23.39 | 23.17 | 23.26 | 300,906 | -0.30(-1.25%) |
Jul 16, 2019 | 23.66 | 23.73 | 23.42 | 23.55 | 309,887 | -0.28(-1.18%) |
Jul 15, 2019 | 23.99 | 24.00 | 23.73 | 23.84 | 344,607 | -0.23(-0.96%) |
Jul 12, 2019 | 24.02 | 24.09 | 23.96 | 24.07 | 177,646 | -0.01(-0.06%) |
Jul 11, 2019 | 24.08 | 24.15 | 23.98 | 24.08 | 193,037 | +0.13(+0.54%) |
Jul 10, 2019 | 23.86 | 23.96 | 23.76 | 23.95 | 233,827 | +0.43(+1.81%) |
Jul 09, 2019 | 23.53 | 23.59 | 23.43 | 23.53 | 300,201 | -0.10(-0.43%) |
Jul 08, 2019 | 23.59 | 23.71 | 23.56 | 23.63 | 88,234 | +0.09(+0.40%) |
Jul 05, 2019 | 23.57 | 23.60 | 23.37 | 23.53 | 105,616 | -0.20(-0.85%) |
Jul 03, 2019 | 23.73 | 23.76 | 23.62 | 23.73 | 140,590 | +0.27(+1.14%) |
Jul 02, 2019 | 23.76 | 23.76 | 23.46 | 23.47 | 173,796 | -0.31(-1.30%) |
Jul 01, 2019 | 24.02 | 24.02 | 23.69 | 23.78 | 175,878 | -0.02(-0.09%) |
Jun 28, 2019 | 23.74 | 23.95 | 23.73 | 23.80 | 186,390 | +0.19(+0.82%) |
Jun 27, 2019 | 23.76 | 23.76 | 23.58 | 23.60 | 258,761 | -0.10(-0.43%) |
Jun 26, 2019 | 23.83 | 23.90 | 23.71 | 23.71 | 198,986 | +0.22(+0.92%) |
Jun 25, 2019 | 23.75 | 23.78 | 23.47 | 23.49 | 494,623 | -0.33(-1.39%) |
Jun 24, 2019 | 23.88 | 23.96 | 23.74 | 23.82 | 685,010 | +0.03(+0.12%) |
Jun 21, 2019 | 23.67 | 23.86 | 23.65 | 23.79 | 395,679 | +0.45(+1.91%) |
Jun 20, 2019 | 23.47 | 23.58 | 23.27 | 23.35 | 474,141 | +0.43(+1.89%) |
Jun 19, 2019 | 22.87 | 23.04 | 22.83 | 22.91 | 124,949 | +0.16(+0.70%) |
Jun 18, 2019 | 22.76 | 22.90 | 22.69 | 22.75 | 199,009 | +0.45(+2.00%) |
Jun 17, 2019 | 22.41 | 22.52 | 22.29 | 22.31 | 231,030 | -0.22(-0.99%) |
Jun 14, 2019 | 22.52 | 22.55 | 22.40 | 22.53 | 206,514 | -0.04(-0.19%) |
Jun 13, 2019 | 22.62 | 22.66 | 22.55 | 22.57 | 192,781 | +0.27(+1.23%) |
Jun 12, 2019 | 22.57 | 22.59 | 22.29 | 22.30 | 272,307 | -0.45(-1.99%) |
Jun 11, 2019 | 23.00 | 23.02 | 22.75 | 22.75 | 218,337 | +0.09(+0.41%) |
Jun 10, 2019 | 22.78 | 22.83 | 22.64 | 22.66 | 215,435 | -0.13(-0.57%) |
Jun 07, 2019 | 22.81 | 22.89 | 22.71 | 22.79 | 174,593 | +0.21(+0.93%) |
Jun 06, 2019 | 22.62 | 22.70 | 22.46 | 22.58 | 251,827 | +0.30(+1.36%) |
Jun 05, 2019 | 22.60 | 22.61 | 22.28 | 22.28 | 200,654 | -0.35(-1.53%) |
Jun 04, 2019 | 22.56 | 22.65 | 22.47 | 22.62 | 247,465 | +0.37(+1.68%) |
Jun 03, 2019 | 22.34 | 22.40 | 22.17 | 22.25 | 418,156 | +0.66(+3.04%) |
May 31, 2019 | 21.67 | 21.89 | 21.57 | 21.59 | 329,339 | -0.28(-1.29%) |
May 30, 2019 | 21.93 | 22.00 | 21.86 | 21.88 | 340,088 | -0.29(-1.30%) |
May 29, 2019 | 22.06 | 22.17 | 21.95 | 22.16 | 230,905 | -0.17(-0.77%) |
May 28, 2019 | 22.64 | 22.66 | 22.34 | 22.34 | 205,066 | -0.37(-1.65%) |
May 24, 2019 | 22.70 | 22.76 | 22.55 | 22.71 | 128,377 | +0.35(+1.55%) |
May 23, 2019 | 22.48 | 22.49 | 22.27 | 22.37 | 218,159 | -0.61(-2.64%) |
May 22, 2019 | 23.16 | 23.21 | 22.96 | 22.97 | 183,338 | -0.32(-1.39%) |
May 21, 2019 | 23.35 | 23.46 | 23.27 | 23.29 | 380,640 | +0.13(+0.56%) |
May 20, 2019 | 23.19 | 23.27 | 23.09 | 23.17 | 171,546 | +0.11(+0.49%) |
May 17, 2019 | 23.03 | 23.17 | 23.00 | 23.05 | 849,025 | +0.06(+0.24%) |
May 16, 2019 | 22.86 | 23.02 | 22.83 | 23.00 | 179,116 | +0.25(+1.11%) |
May 15, 2019 | 22.50 | 22.83 | 22.46 | 22.74 | 211,699 | -0.02(-0.09%) |
May 14, 2019 | 22.73 | 22.90 | 22.69 | 22.76 | 233,050 | +0.20(+0.90%) |
May 13, 2019 | 22.77 | 22.81 | 22.52 | 22.56 | 606,146 | -0.02(-0.09%) |
May 10, 2019 | 22.52 | 22.62 | 22.39 | 22.58 | 170,461 | -0.04(-0.15%) |
May 09, 2019 | 22.52 | 22.67 | 22.48 | 22.62 | 206,722 | -0.08(-0.37%) |
May 08, 2019 | 22.79 | 22.85 | 22.62 | 22.70 | 221,343 | -0.06(-0.28%) |
May 07, 2019 | 22.89 | 22.92 | 22.64 | 22.76 | 217,955 | -0.56(-2.40%) |
May 06, 2019 | 23.14 | 23.40 | 23.14 | 23.32 | 152,253 | -0.18(-0.77%) |
May 03, 2019 | 23.67 | 23.68 | 23.50 | 23.51 | 212,863 | +0.12(+0.51%) |
May 02, 2019 | 23.69 | 23.70 | 23.32 | 23.39 | 273,861 | -0.10(-0.42%) |