Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.25 | 20.31 | 17.73 | 17.97 | 30,055 | -1.83(-9.24%) |
Apr 29, 2020 | 19.03 | 20.43 | 18.97 | 19.80 | 34,587 | +1.64(+9.04%) |
Apr 28, 2020 | 17.66 | 18.37 | 17.23 | 18.16 | 14,605 | +0.92(+5.33%) |
Apr 27, 2020 | 16.10 | 17.90 | 16.10 | 17.24 | 29,529 | +0.99(+6.11%) |
Apr 24, 2020 | 16.40 | 16.97 | 15.80 | 16.25 | 11,698 | -0.13(-0.80%) |
Apr 23, 2020 | 16.08 | 16.70 | 15.99 | 16.38 | 26,374 | +0.14(+0.86%) |
Apr 22, 2020 | 16.82 | 17.00 | 16.15 | 16.24 | 26,325 | +0.30(+1.85%) |
Apr 21, 2020 | 15.31 | 17.64 | 15.18 | 15.95 | 23,717 | +0.11(+0.67%) |
Apr 20, 2020 | 16.58 | 17.82 | 15.73 | 15.84 | 28,538 | -0.49(-3.02%) |
Apr 17, 2020 | 16.30 | 16.86 | 15.43 | 16.33 | 28,879 | +0.43(+2.68%) |
Apr 16, 2020 | 15.88 | 17.23 | 15.03 | 15.90 | 31,865 | +0.51(+3.30%) |
Apr 15, 2020 | 17.48 | 17.48 | 14.98 | 15.40 | 38,695 | -2.26(-12.78%) |
Apr 14, 2020 | 18.26 | 18.59 | 17.56 | 17.65 | 17,243 | -0.24(-1.33%) |
Apr 13, 2020 | 19.35 | 19.35 | 17.58 | 17.89 | 19,420 | -1.71(-8.71%) |
Apr 09, 2020 | 19.24 | 19.91 | 18.94 | 19.60 | 30,707 | +0.44(+2.31%) |
Apr 08, 2020 | 18.95 | 19.35 | 16.49 | 19.15 | 27,698 | +0.82(+4.48%) |
Apr 07, 2020 | 19.18 | 19.84 | 17.49 | 18.33 | 37,815 | -0.62(-3.29%) |
Apr 06, 2020 | 18.45 | 19.07 | 17.39 | 18.96 | 37,980 | +2.58(+15.78%) |
Apr 03, 2020 | 16.90 | 17.71 | 16.00 | 16.37 | 26,056 | -0.95(-5.47%) |
Apr 02, 2020 | 16.64 | 17.47 | 14.84 | 17.32 | 27,521 | +0.65(+3.89%) |
Apr 01, 2020 | 17.35 | 17.80 | 16.44 | 16.67 | 32,931 | -1.14(-6.41%) |
Mar 31, 2020 | 16.60 | 17.82 | 16.56 | 17.82 | 27,465 | +1.06(+6.33%) |
Mar 30, 2020 | 16.07 | 16.80 | 15.40 | 16.75 | 19,678 | +0.76(+4.76%) |
Mar 27, 2020 | 17.01 | 17.01 | 15.83 | 15.99 | 20,870 | -1.01(-5.95%) |
Mar 26, 2020 | 16.39 | 17.64 | 16.37 | 17.01 | 34,312 | +0.82(+5.05%) |
Mar 25, 2020 | 16.06 | 16.43 | 15.89 | 16.19 | 13,234 | -0.01(-0.05%) |
Mar 24, 2020 | 15.87 | 16.38 | 15.14 | 16.20 | 29,595 | +1.09(+7.18%) |
Mar 23, 2020 | 16.66 | 17.22 | 15.10 | 15.11 | 29,047 | -0.77(-4.84%) |
Mar 20, 2020 | 18.79 | 18.79 | 15.39 | 15.88 | 39,393 | -3.31(-17.26%) |
Mar 19, 2020 | 16.33 | 19.19 | 15.56 | 19.19 | 35,649 | +2.43(+14.49%) |
Mar 18, 2020 | 17.83 | 18.49 | 16.20 | 16.76 | 43,422 | -2.71(-13.93%) |
Mar 17, 2020 | 14.83 | 19.48 | 14.79 | 19.48 | 40,359 | +4.72(+32.00%) |
Mar 16, 2020 | 14.78 | 16.35 | 14.75 | 14.75 | 46,219 | -1.33(-8.26%) |
Mar 13, 2020 | 15.90 | 16.31 | 15.08 | 16.08 | 46,062 | +1.21(+8.17%) |
Mar 12, 2020 | 17.98 | 18.41 | 14.80 | 14.87 | 36,634 | -3.51(-19.12%) |
Mar 11, 2020 | 18.62 | 20.05 | 18.31 | 18.38 | 22,614 | -0.31(-1.65%) |
Mar 10, 2020 | 19.45 | 19.66 | 18.64 | 18.69 | 21,034 | -0.69(-3.55%) |
Mar 09, 2020 | 20.24 | 21.40 | 17.94 | 19.38 | 31,356 | -1.13(-5.53%) |
Mar 06, 2020 | 20.45 | 21.01 | 20.45 | 20.51 | 7,039 | -0.28(-1.36%) |
Mar 05, 2020 | 20.97 | 21.38 | 20.65 | 20.80 | 26,465 | -0.57(-2.69%) |
Mar 04, 2020 | 21.05 | 21.37 | 20.89 | 21.37 | 15,062 | +0.53(+2.52%) |
Mar 03, 2020 | 21.68 | 21.68 | 20.75 | 20.84 | 23,949 | -0.58(-2.72%) |
Mar 02, 2020 | 21.05 | 21.43 | 20.57 | 21.43 | 12,676 | +0.78(+3.76%) |
Feb 28, 2020 | 21.14 | 21.51 | 20.33 | 20.65 | 26,921 | -0.85(-3.95%) |
Feb 27, 2020 | 21.63 | 21.86 | 21.26 | 21.50 | 20,253 | -0.61(-2.75%) |
Feb 26, 2020 | 22.40 | 22.47 | 21.87 | 22.11 | 7,187 | -0.12(-0.55%) |
Feb 25, 2020 | 22.42 | 22.45 | 22.14 | 22.23 | 20,290 | +0.10(+0.44%) |
Feb 24, 2020 | 22.43 | 22.51 | 22.13 | 22.13 | 10,483 | -0.51(-2.25%) |
Feb 21, 2020 | 22.80 | 23.29 | 22.64 | 22.64 | 8,767 | -0.11(-0.46%) |
Feb 20, 2020 | 22.67 | 22.90 | 22.60 | 22.75 | 6,522 | +0.06(+0.25%) |
Feb 19, 2020 | 22.75 | 23.08 | 22.69 | 22.69 | 6,374 | +0.00(+0.00%) |
Feb 18, 2020 | 22.90 | 22.90 | 22.69 | 22.69 | 2,906 | -0.28(-1.20%) |
Feb 14, 2020 | 23.14 | 23.37 | 22.97 | 22.97 | 8,520 | -0.11(-0.49%) |
Feb 13, 2020 | 23.05 | 23.08 | 22.92 | 23.08 | 5,370 | +0.12(+0.53%) |
Feb 12, 2020 | 23.04 | 23.18 | 22.91 | 22.96 | 5,999 | +0.06(+0.25%) |
Feb 11, 2020 | 23.06 | 23.12 | 22.90 | 22.90 | 3,539 | -0.25(-1.08%) |
Feb 10, 2020 | 23.25 | 23.27 | 23.03 | 23.15 | 8,231 | -0.16(-0.69%) |
Feb 07, 2020 | 23.32 | 23.32 | 23.00 | 23.31 | 5,804 | -0.11(-0.45%) |
Feb 06, 2020 | 23.39 | 23.60 | 23.29 | 23.42 | 13,765 | +0.24(+1.05%) |
Feb 05, 2020 | 23.06 | 23.48 | 23.02 | 23.18 | 8,376 | +0.27(+1.17%) |
Feb 04, 2020 | 23.15 | 23.15 | 22.91 | 22.91 | 10,231 | -0.11(-0.49%) |
Feb 03, 2020 | 23.01 | 23.12 | 22.72 | 23.02 | 14,778 | +0.12(+0.53%) |
Jan 31, 2020 | 23.56 | 23.74 | 22.90 | 22.90 | 26,550 | -0.86(-3.61%) |
Jan 30, 2020 | 23.45 | 23.76 | 23.14 | 23.76 | 8,565 | +0.16(+0.69%) |
Jan 29, 2020 | 23.74 | 23.74 | 23.48 | 23.60 | 13,333 | -0.28(-1.19%) |
Jan 28, 2020 | 23.90 | 24.00 | 23.52 | 23.88 | 8,397 | +0.03(+0.14%) |
Jan 27, 2020 | 23.99 | 24.02 | 23.77 | 23.85 | 10,163 | -0.25(-1.04%) |
Jan 24, 2020 | 24.12 | 24.20 | 23.92 | 24.10 | 12,225 | +0.25(+1.05%) |
Jan 23, 2020 | 23.73 | 24.08 | 23.72 | 23.85 | 16,707 | -0.33(-1.37%) |
Jan 22, 2020 | 23.51 | 24.20 | 23.51 | 24.18 | 3,430 | +0.06(+0.27%) |
Jan 21, 2020 | 24.15 | 24.28 | 24.00 | 24.12 | 14,989 | -0.03(-0.13%) |
Jan 17, 2020 | 24.33 | 24.33 | 23.90 | 24.15 | 16,424 | -0.06(-0.23%) |
Jan 16, 2020 | 23.94 | 24.24 | 23.89 | 24.20 | 10,067 | +0.38(+1.60%) |
Jan 15, 2020 | 23.98 | 23.98 | 23.61 | 23.82 | 12,014 | -0.13(-0.54%) |
Jan 14, 2020 | 23.90 | 24.07 | 23.86 | 23.95 | 8,823 | -0.13(-0.54%) |
Jan 13, 2020 | 24.05 | 24.15 | 23.99 | 24.08 | 9,841 | -0.05(-0.20%) |
Jan 10, 2020 | 24.19 | 24.24 | 23.92 | 24.13 | 16,671 | -0.16(-0.67%) |
Jan 09, 2020 | 24.35 | 24.37 | 24.12 | 24.29 | 13,912 | -0.06(-0.23%) |
Jan 08, 2020 | 24.36 | 24.50 | 24.24 | 24.35 | 16,392 | +0.09(+0.37%) |
Jan 07, 2020 | 24.50 | 24.53 | 24.26 | 24.26 | 9,412 | -0.23(-0.96%) |
Jan 06, 2020 | 24.28 | 24.59 | 24.23 | 24.50 | 10,184 | +0.12(+0.50%) |
Jan 03, 2020 | 24.21 | 24.45 | 23.76 | 24.37 | 13,220 | +0.05(+0.20%) |
Jan 02, 2020 | 24.25 | 24.57 | 24.21 | 24.33 | 20,394 | +0.09(+0.36%) |
Dec 31, 2019 | 24.19 | 24.29 | 23.98 | 24.24 | 12,596 | +0.12(+0.50%) |
Dec 30, 2019 | 24.29 | 24.29 | 24.12 | 24.12 | 7,637 | -0.15(-0.63%) |
Dec 27, 2019 | 24.03 | 24.29 | 24.03 | 24.27 | 14,717 | +0.29(+1.20%) |
Dec 26, 2019 | 23.75 | 24.38 | 23.73 | 23.98 | 7,845 | -0.38(-1.55%) |
Dec 24, 2019 | 24.01 | 24.36 | 23.89 | 24.36 | 4,614 | +0.20(+0.83%) |
Dec 23, 2019 | 24.45 | 24.45 | 24.01 | 24.16 | 7,954 | -0.37(-1.50%) |
Dec 20, 2019 | 24.26 | 24.55 | 23.91 | 24.53 | 77,202 | +0.31(+1.29%) |
Dec 19, 2019 | 24.17 | 24.51 | 24.01 | 24.21 | 14,431 | +0.17(+0.70%) |
Dec 18, 2019 | 24.37 | 24.54 | 23.90 | 24.05 | 13,024 | -0.22(-0.93%) |
Dec 17, 2019 | 23.93 | 24.45 | 23.84 | 24.27 | 27,099 | +0.33(+1.37%) |
Dec 16, 2019 | 23.68 | 23.94 | 23.52 | 23.94 | 15,112 | +0.37(+1.56%) |
Dec 13, 2019 | 23.20 | 23.64 | 22.97 | 23.57 | 10,227 | +0.30(+1.31%) |
Dec 12, 2019 | 23.08 | 23.47 | 23.00 | 23.27 | 30,255 | +0.30(+1.33%) |
Dec 11, 2019 | 22.83 | 23.01 | 22.74 | 22.96 | 7,508 | +0.16(+0.70%) |
Dec 10, 2019 | 22.58 | 22.80 | 22.54 | 22.80 | 6,495 | +0.35(+1.57%) |
Dec 09, 2019 | 22.75 | 22.75 | 22.45 | 22.45 | 5,284 | -0.22(-0.99%) |
Dec 06, 2019 | 22.68 | 22.89 | 22.63 | 22.67 | 18,583 | +0.22(+1.00%) |
Dec 05, 2019 | 22.27 | 22.71 | 22.27 | 22.45 | 12,081 | +0.11(+0.50%) |
Dec 04, 2019 | 22.49 | 22.59 | 22.29 | 22.34 | 24,009 | -0.07(-0.32%) |
Dec 03, 2019 | 22.46 | 22.60 | 22.30 | 22.41 | 7,166 | -0.13(-0.57%) |
Dec 02, 2019 | 22.61 | 22.82 | 22.35 | 22.54 | 10,886 | -0.30(-1.30%) |
Nov 29, 2019 | 22.66 | 22.90 | 22.66 | 22.83 | 2,244 | +0.09(+0.39%) |
Nov 27, 2019 | 23.29 | 23.29 | 22.69 | 22.75 | 11,474 | -0.41(-1.77%) |
Nov 26, 2019 | 23.02 | 23.37 | 22.62 | 23.16 | 14,840 | +0.34(+1.48%) |
Nov 25, 2019 | 22.22 | 22.97 | 22.22 | 22.82 | 10,591 | +0.56(+2.52%) |
Nov 22, 2019 | 22.44 | 22.64 | 22.15 | 22.26 | 8,106 | -0.13(-0.57%) |
Nov 21, 2019 | 22.65 | 22.65 | 22.12 | 22.39 | 15,117 | -0.04(-0.18%) |
Nov 20, 2019 | 22.60 | 22.99 | 22.34 | 22.43 | 23,182 | -0.11(-0.50%) |
Nov 19, 2019 | 22.48 | 22.81 | 22.38 | 22.54 | 16,984 | -0.01(-0.04%) |
Nov 18, 2019 | 22.69 | 22.74 | 22.28 | 22.55 | 7,939 | -0.03(-0.14%) |
Nov 15, 2019 | 23.15 | 23.15 | 22.58 | 22.58 | 14,093 | -0.40(-1.74%) |
Nov 14, 2019 | 23.01 | 23.46 | 22.86 | 22.98 | 9,747 | -0.16(-0.69%) |
Nov 13, 2019 | 22.58 | 23.21 | 22.52 | 23.14 | 16,357 | +0.43(+1.91%) |
Nov 12, 2019 | 22.81 | 23.10 | 22.71 | 22.71 | 7,975 | -0.30(-1.32%) |
Nov 11, 2019 | 23.28 | 23.28 | 22.66 | 23.01 | 12,954 | -0.21(-0.90%) |
Nov 08, 2019 | 23.28 | 23.34 | 22.94 | 23.22 | 13,469 | -0.14(-0.58%) |
Nov 07, 2019 | 23.43 | 23.57 | 23.26 | 23.36 | 8,042 | +0.05(+0.21%) |
Nov 06, 2019 | 23.12 | 23.31 | 23.12 | 23.31 | 18,219 | -0.04(-0.17%) |
Nov 05, 2019 | 22.99 | 23.49 | 22.96 | 23.35 | 22,538 | +0.38(+1.64%) |
Nov 04, 2019 | 22.99 | 22.99 | 22.67 | 22.97 | 16,425 | +0.10(+0.46%) |
Nov 01, 2019 | 22.71 | 22.90 | 22.69 | 22.87 | 7,233 | +0.20(+0.88%) |
Oct 31, 2019 | 22.30 | 22.69 | 22.30 | 22.67 | 15,440 | -0.08(-0.34%) |
Oct 30, 2019 | 22.70 | 22.85 | 22.57 | 22.74 | 7,462 | +0.06(+0.27%) |
Oct 29, 2019 | 22.61 | 22.68 | 22.29 | 22.68 | 11,682 | +0.12(+0.53%) |
Oct 28, 2019 | 21.94 | 22.75 | 21.94 | 22.56 | 12,949 | +0.23(+1.04%) |
Oct 25, 2019 | 22.18 | 22.58 | 22.18 | 22.33 | 6,111 | -0.18(-0.82%) |
Oct 24, 2019 | 21.98 | 22.63 | 21.98 | 22.51 | 11,094 | -0.03(-0.14%) |
Oct 23, 2019 | 22.46 | 22.75 | 22.42 | 22.55 | 8,350 | -0.06(-0.25%) |
Oct 22, 2019 | 22.64 | 22.81 | 22.37 | 22.60 | 24,650 | -0.06(-0.25%) |
Oct 21, 2019 | 22.31 | 22.78 | 22.27 | 22.66 | 17,025 | +0.37(+1.65%) |
Oct 18, 2019 | 22.18 | 22.45 | 22.08 | 22.29 | 15,465 | -0.01(-0.04%) |
Oct 17, 2019 | 22.08 | 22.35 | 21.97 | 22.30 | 68,859 | +0.14(+0.62%) |
Oct 16, 2019 | 21.94 | 22.16 | 21.87 | 22.16 | 8,963 | +0.19(+0.88%) |
Oct 15, 2019 | 22.03 | 22.09 | 21.77 | 21.97 | 11,246 | +0.11(+0.51%) |
Oct 14, 2019 | 21.69 | 22.03 | 21.57 | 21.86 | 15,964 | -0.02(-0.11%) |
Oct 11, 2019 | 21.73 | 22.12 | 21.73 | 21.88 | 21,202 | +0.26(+1.22%) |
Oct 10, 2019 | 21.69 | 21.97 | 21.59 | 21.62 | 20,898 | -0.06(-0.26%) |
Oct 09, 2019 | 21.75 | 21.81 | 21.54 | 21.67 | 10,895 | +0.18(+0.86%) |
Oct 08, 2019 | 21.80 | 21.80 | 21.41 | 21.49 | 10,339 | -0.35(-1.62%) |
Oct 07, 2019 | 21.69 | 21.89 | 21.40 | 21.84 | 13,009 | -0.06(-0.29%) |
Oct 04, 2019 | 21.74 | 21.99 | 21.37 | 21.90 | 21,701 | +0.30(+1.41%) |
Oct 03, 2019 | 21.68 | 21.79 | 21.48 | 21.60 | 17,789 | +0.03(+0.15%) |
Oct 02, 2019 | 21.41 | 21.79 | 21.18 | 21.57 | 16,282 | +0.10(+0.44%) |
Oct 01, 2019 | 21.79 | 21.98 | 21.27 | 21.47 | 23,732 | -0.33(-1.49%) |
Sep 30, 2019 | 21.69 | 21.95 | 21.66 | 21.80 | 18,125 | +0.02(+0.11%) |
Sep 27, 2019 | 21.62 | 21.88 | 21.59 | 21.77 | 10,341 | +0.15(+0.70%) |
Sep 26, 2019 | 21.81 | 21.81 | 21.56 | 21.62 | 17,605 | -0.17(-0.76%) |
Sep 25, 2019 | 21.62 | 21.95 | 21.37 | 21.79 | 16,833 | +0.37(+1.74%) |
Sep 24, 2019 | 21.77 | 21.90 | 21.32 | 21.42 | 23,392 | -0.29(-1.35%) |
Sep 23, 2019 | 21.35 | 21.81 | 21.31 | 21.71 | 16,172 | +0.14(+0.66%) |
Sep 20, 2019 | 21.51 | 21.77 | 21.13 | 21.57 | 48,804 | +0.02(+0.07%) |
Sep 19, 2019 | 21.85 | 22.20 | 21.37 | 21.55 | 16,341 | -0.26(-1.20%) |
Sep 18, 2019 | 21.88 | 21.93 | 21.42 | 21.81 | 18,166 | +0.03(+0.15%) |
Sep 17, 2019 | 21.92 | 22.08 | 21.24 | 21.78 | 14,265 | -0.04(-0.18%) |
Sep 16, 2019 | 21.73 | 22.12 | 21.73 | 21.82 | 14,620 | -0.15(-0.69%) |
Sep 13, 2019 | 21.81 | 22.20 | 21.60 | 21.97 | 21,817 | +0.19(+0.87%) |
Sep 12, 2019 | 20.63 | 21.88 | 20.63 | 21.78 | 26,991 | +0.57(+2.69%) |
Sep 11, 2019 | 20.97 | 21.21 | 20.88 | 21.21 | 33,159 | +0.41(+1.98%) |
Sep 10, 2019 | 20.22 | 20.96 | 20.22 | 20.80 | 12,053 | +0.25(+1.23%) |
Sep 09, 2019 | 20.24 | 20.95 | 20.24 | 20.55 | 9,610 | +0.41(+2.05%) |
Sep 06, 2019 | 20.13 | 20.29 | 19.93 | 20.13 | 5,296 | -0.04(-0.20%) |
Sep 05, 2019 | 19.84 | 20.32 | 19.84 | 20.17 | 13,619 | +0.39(+1.96%) |
Sep 04, 2019 | 19.73 | 19.92 | 19.73 | 19.78 | 6,120 | +0.15(+0.77%) |
Sep 03, 2019 | 19.95 | 20.26 | 19.48 | 19.63 | 14,506 | -0.51(-2.52%) |
Aug 30, 2019 | 19.92 | 20.28 | 19.92 | 20.14 | 6,053 | +0.34(+1.72%) |
Aug 29, 2019 | 19.67 | 20.28 | 19.62 | 19.80 | 7,559 | +0.36(+1.88%) |
Aug 28, 2019 | 19.18 | 19.53 | 19.18 | 19.44 | 8,463 | +0.20(+1.03%) |
Aug 27, 2019 | 19.65 | 19.74 | 19.19 | 19.24 | 16,410 | -0.25(-1.26%) |
Aug 26, 2019 | 19.35 | 19.53 | 19.35 | 19.48 | 6,384 | +0.21(+1.07%) |
Aug 23, 2019 | 20.00 | 20.00 | 19.25 | 19.28 | 13,619 | -0.55(-2.80%) |
Aug 22, 2019 | 19.87 | 20.08 | 19.83 | 19.83 | 8,411 | +0.01(+0.04%) |
Aug 21, 2019 | 19.95 | 20.08 | 19.79 | 19.82 | 15,408 | +0.00(+0.00%) |
Aug 20, 2019 | 20.02 | 20.02 | 19.71 | 19.82 | 5,208 | -0.36(-1.77%) |
Aug 19, 2019 | 20.24 | 20.24 | 20.10 | 20.18 | 4,102 | +0.03(+0.16%) |
Aug 16, 2019 | 19.93 | 20.15 | 19.86 | 20.15 | 5,927 | +0.33(+1.64%) |
Aug 15, 2019 | 19.99 | 20.15 | 19.82 | 19.82 | 6,311 | -0.06(-0.32%) |
Aug 14, 2019 | 20.13 | 20.19 | 19.82 | 19.89 | 12,244 | -0.55(-2.68%) |
Aug 13, 2019 | 20.06 | 20.45 | 20.06 | 20.43 | 8,846 | +0.48(+2.42%) |
Aug 12, 2019 | 19.77 | 20.04 | 19.70 | 19.95 | 11,883 | +0.15(+0.76%) |
Aug 09, 2019 | 19.67 | 20.31 | 19.67 | 19.80 | 11,602 | -0.09(-0.44%) |
Aug 08, 2019 | 19.78 | 20.25 | 19.67 | 19.89 | 16,468 | +0.34(+1.74%) |
Aug 07, 2019 | 19.78 | 19.91 | 19.47 | 19.55 | 13,611 | -0.24(-1.20%) |
Aug 06, 2019 | 19.90 | 20.05 | 19.70 | 19.78 | 14,886 | -0.12(-0.60%) |
Aug 05, 2019 | 20.07 | 20.62 | 19.90 | 19.90 | 17,770 | -0.33(-1.65%) |
Aug 02, 2019 | 20.19 | 20.40 | 20.10 | 20.24 | 7,440 | +0.02(+0.08%) |
Aug 01, 2019 | 20.85 | 20.95 | 20.20 | 20.22 | 26,553 | -0.56(-2.71%) |
Jul 31, 2019 | 20.81 | 21.01 | 20.78 | 20.78 | 38,659 | +0.08(+0.38%) |
Jul 30, 2019 | 20.74 | 20.94 | 20.51 | 20.70 | 14,800 | -0.13(-0.61%) |
Jul 29, 2019 | 20.75 | 21.03 | 20.71 | 20.83 | 12,374 | +0.22(+1.08%) |
Jul 26, 2019 | 20.42 | 20.78 | 20.30 | 20.61 | 15,133 | +0.19(+0.93%) |
Jul 25, 2019 | 20.79 | 20.84 | 20.36 | 20.42 | 9,334 | -0.21(-1.04%) |
Jul 24, 2019 | 20.41 | 20.88 | 20.41 | 20.63 | 4,629 | +0.26(+1.28%) |
Jul 23, 2019 | 20.13 | 20.37 | 20.00 | 20.37 | 10,734 | +0.15(+0.75%) |
Jul 22, 2019 | 20.24 | 20.36 | 20.02 | 20.22 | 7,638 | -0.21(-1.05%) |
Jul 19, 2019 | 20.38 | 20.43 | 20.24 | 20.43 | 5,296 | +0.09(+0.43%) |
Jul 18, 2019 | 20.50 | 20.50 | 20.18 | 20.35 | 8,803 | -0.03(-0.16%) |
Jul 17, 2019 | 20.55 | 20.55 | 20.18 | 20.38 | 12,868 | -0.15(-0.73%) |
Jul 16, 2019 | 20.41 | 20.85 | 20.38 | 20.53 | 11,293 | +0.04(+0.19%) |
Jul 15, 2019 | 20.59 | 20.66 | 20.39 | 20.49 | 10,714 | -0.06(-0.31%) |
Jul 12, 2019 | 20.41 | 20.75 | 20.41 | 20.55 | 18,033 | -0.13(-0.65%) |
Jul 11, 2019 | 20.70 | 20.74 | 20.39 | 20.69 | 11,336 | +0.15(+0.73%) |
Jul 10, 2019 | 20.52 | 20.84 | 20.39 | 20.54 | 8,257 | -0.25(-1.22%) |
Jul 09, 2019 | 20.78 | 20.79 | 20.47 | 20.79 | 3,901 | +0.13(+0.65%) |
Jul 08, 2019 | 20.83 | 20.99 | 20.62 | 20.66 | 18,351 | -0.20(-0.98%) |
Jul 05, 2019 | 20.93 | 20.94 | 20.74 | 20.86 | 11,863 | -0.07(-0.34%) |
Jul 03, 2019 | 20.79 | 20.93 | 20.63 | 20.93 | 5,995 | +0.41(+1.99%) |
Jul 02, 2019 | 20.69 | 20.98 | 20.46 | 20.52 | 8,701 | -0.13(-0.61%) |
Jul 01, 2019 | 20.93 | 20.93 | 20.48 | 20.65 | 13,284 | -0.40(-1.90%) |
Jun 28, 2019 | 20.10 | 21.05 | 19.94 | 21.05 | 71,945 | +0.88(+4.35%) |
Jun 27, 2019 | 19.63 | 20.17 | 19.62 | 20.17 | 13,553 | +0.53(+2.67%) |
Jun 26, 2019 | 19.72 | 19.72 | 19.62 | 19.65 | 5,046 | +0.01(+0.04%) |
Jun 25, 2019 | 19.54 | 19.67 | 19.54 | 19.64 | 7,609 | +0.11(+0.56%) |
Jun 24, 2019 | 19.64 | 19.68 | 19.39 | 19.53 | 8,135 | -0.19(-0.95%) |
Jun 21, 2019 | 19.58 | 20.01 | 19.39 | 19.72 | 22,578 | +0.05(+0.28%) |
Jun 20, 2019 | 19.79 | 19.79 | 19.54 | 19.66 | 3,544 | -0.02(-0.12%) |
Jun 19, 2019 | 19.60 | 19.79 | 19.60 | 19.68 | 2,136 | -0.20(-1.03%) |
Jun 18, 2019 | 19.91 | 20.09 | 19.62 | 19.89 | 5,203 | +0.18(+0.91%) |
Jun 17, 2019 | 19.78 | 21.06 | 19.51 | 19.71 | 7,698 | -0.16(-0.79%) |
Jun 14, 2019 | 19.90 | 20.26 | 19.86 | 19.86 | 5,612 | +0.12(+0.60%) |
Jun 13, 2019 | 19.75 | 19.88 | 19.53 | 19.75 | 5,643 | +0.18(+0.92%) |
Jun 12, 2019 | 19.66 | 19.66 | 19.57 | 19.57 | 5,538 | +0.02(+0.08%) |
Jun 11, 2019 | 19.57 | 19.71 | 19.36 | 19.55 | 10,261 | -0.04(-0.20%) |
Jun 10, 2019 | 19.73 | 19.73 | 19.42 | 19.59 | 7,356 | +0.18(+0.93%) |
Jun 07, 2019 | 19.73 | 19.73 | 19.39 | 19.41 | 7,143 | -0.14(-0.72%) |
Jun 06, 2019 | 19.63 | 19.67 | 19.31 | 19.55 | 6,880 | +0.01(+0.04%) |
Jun 05, 2019 | 19.93 | 19.93 | 19.54 | 19.54 | 11,217 | -0.42(-2.08%) |
Jun 04, 2019 | 19.99 | 20.06 | 19.80 | 19.96 | 7,091 | +0.15(+0.75%) |
Jun 03, 2019 | 19.93 | 19.99 | 19.68 | 19.81 | 9,079 | -0.01(-0.04%) |
May 31, 2019 | 19.66 | 19.94 | 19.66 | 19.82 | 5,995 | +0.07(+0.36%) |
May 30, 2019 | 20.22 | 20.22 | 19.68 | 19.75 | 7,556 | -0.24(-1.22%) |
May 29, 2019 | 19.90 | 20.20 | 19.87 | 19.99 | 11,802 | +0.09(+0.47%) |
May 28, 2019 | 20.50 | 20.50 | 19.85 | 19.90 | 9,831 | -0.35(-1.74%) |
May 24, 2019 | 20.43 | 20.43 | 19.97 | 20.25 | 6,760 | +0.27(+1.37%) |
May 23, 2019 | 20.00 | 20.08 | 19.86 | 19.97 | 10,766 | -0.20(-1.01%) |
May 22, 2019 | 20.13 | 20.24 | 19.99 | 20.18 | 5,749 | -0.16(-0.81%) |
May 21, 2019 | 20.28 | 20.52 | 20.14 | 20.34 | 13,799 | +0.21(+1.03%) |
May 20, 2019 | 20.09 | 20.31 | 20.01 | 20.14 | 4,619 | -0.16(-0.79%) |
May 17, 2019 | 20.51 | 20.75 | 20.08 | 20.30 | 8,929 | -0.29(-1.41%) |
May 16, 2019 | 20.69 | 21.28 | 20.50 | 20.59 | 6,109 | -0.09(-0.45%) |
May 15, 2019 | 20.26 | 20.68 | 20.26 | 20.68 | 2,353 | +0.38(+1.89%) |
May 14, 2019 | 20.14 | 20.39 | 20.14 | 20.30 | 5,954 | +0.30(+1.49%) |
May 13, 2019 | 20.45 | 20.57 | 20.00 | 20.00 | 16,279 | -0.66(-3.19%) |
May 10, 2019 | 20.60 | 20.66 | 20.54 | 20.66 | 5,740 | -0.12(-0.57%) |
May 09, 2019 | 20.60 | 20.79 | 20.60 | 20.77 | 6,508 | -0.15(-0.71%) |
May 08, 2019 | 21.02 | 21.10 | 20.78 | 20.92 | 6,416 | -0.05(-0.22%) |
May 07, 2019 | 20.92 | 20.99 | 20.86 | 20.97 | 5,268 | -0.18(-0.85%) |
May 06, 2019 | 20.91 | 21.17 | 20.90 | 21.15 | 7,611 | +0.09(+0.45%) |
May 03, 2019 | 21.01 | 21.06 | 20.81 | 21.06 | 7,271 | +0.17(+0.83%) |
May 02, 2019 | 20.60 | 20.90 | 20.60 | 20.88 | 7,541 | +0.11(+0.53%) |