Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.30 | 23.16 | 22.30 | 22.79 | 244,294 | +0.77(+3.50%) |
Apr 29, 2020 | 23.79 | 23.80 | 21.99 | 22.02 | 489,626 | -2.35(-9.64%) |
Apr 28, 2020 | 24.39 | 25.10 | 23.86 | 24.37 | 361,703 | -0.72(-2.86%) |
Apr 27, 2020 | 26.15 | 26.75 | 24.91 | 25.09 | 216,576 | -1.62(-6.08%) |
Apr 24, 2020 | 26.75 | 27.18 | 26.21 | 26.71 | 266,021 | -0.23(-0.84%) |
Apr 23, 2020 | 27.37 | 27.40 | 26.21 | 26.94 | 375,217 | -0.59(-2.14%) |
Apr 22, 2020 | 27.20 | 27.84 | 26.92 | 27.53 | 154,338 | -0.67(-2.38%) |
Apr 21, 2020 | 28.76 | 28.88 | 27.66 | 28.20 | 248,283 | +0.65(+2.37%) |
Apr 20, 2020 | 27.82 | 28.63 | 26.67 | 27.55 | 308,464 | +0.44(+1.64%) |
Apr 17, 2020 | 27.64 | 27.97 | 26.34 | 27.10 | 281,021 | -2.29(-7.80%) |
Apr 16, 2020 | 28.65 | 29.43 | 28.33 | 29.39 | 311,544 | +1.06(+3.74%) |
Apr 15, 2020 | 28.38 | 28.96 | 27.82 | 28.33 | 265,735 | +1.41(+5.22%) |
Apr 14, 2020 | 26.03 | 27.34 | 26.03 | 26.93 | 247,679 | -0.27(-1.00%) |
Apr 13, 2020 | 26.30 | 27.78 | 26.30 | 27.20 | 395,808 | +1.23(+4.75%) |
Apr 09, 2020 | 27.84 | 27.96 | 24.93 | 25.97 | 1,170,627 | -2.05(-7.31%) |
Apr 08, 2020 | 28.94 | 29.24 | 27.84 | 28.02 | 539,677 | -1.32(-4.51%) |
Apr 07, 2020 | 29.26 | 29.40 | 27.78 | 29.34 | 665,776 | -1.58(-5.10%) |
Apr 06, 2020 | 32.64 | 32.64 | 30.65 | 30.92 | 371,364 | -2.58(-7.71%) |
Apr 03, 2020 | 33.58 | 34.45 | 33.04 | 33.50 | 435,979 | -0.10(-0.30%) |
Apr 02, 2020 | 34.45 | 34.45 | 31.92 | 33.60 | 369,310 | -0.53(-1.54%) |
Apr 01, 2020 | 33.86 | 34.29 | 32.94 | 34.13 | 919,177 | +1.88(+5.82%) |
Mar 31, 2020 | 32.52 | 32.69 | 31.37 | 32.25 | 405,558 | +0.34(+1.08%) |
Mar 30, 2020 | 32.09 | 32.87 | 31.67 | 31.91 | 383,503 | +0.17(+0.54%) |
Mar 27, 2020 | 31.92 | 32.46 | 30.92 | 31.73 | 313,115 | +1.15(+3.77%) |
Mar 26, 2020 | 30.73 | 31.60 | 29.69 | 30.58 | 207,356 | -1.04(-3.30%) |
Mar 25, 2020 | 31.80 | 33.56 | 29.99 | 31.63 | 407,905 | -0.63(-1.94%) |
Mar 24, 2020 | 34.97 | 35.31 | 32.08 | 32.25 | 308,748 | -5.10(-13.67%) |
Mar 23, 2020 | 37.36 | 38.84 | 35.37 | 37.36 | 475,750 | +0.98(+2.69%) |
Mar 20, 2020 | 34.64 | 36.58 | 32.54 | 36.38 | 759,021 | +0.56(+1.57%) |
Mar 19, 2020 | 41.64 | 41.64 | 34.19 | 35.81 | 456,592 | -3.29(-8.42%) |
Mar 18, 2020 | 38.99 | 40.41 | 36.93 | 39.11 | 536,079 | +3.64(+10.25%) |
Mar 17, 2020 | 34.82 | 36.95 | 34.30 | 35.47 | 320,704 | -0.18(-0.51%) |
Mar 16, 2020 | 36.36 | 36.36 | 33.25 | 35.65 | 367,601 | +3.19(+9.83%) |
Mar 13, 2020 | 31.07 | 35.43 | 30.77 | 32.46 | 830,380 | -2.09(-6.04%) |
Mar 12, 2020 | 36.10 | 37.26 | 32.81 | 34.55 | 368,219 | +3.02(+9.58%) |
Mar 11, 2020 | 30.38 | 31.73 | 30.12 | 31.53 | 243,366 | +2.33(+7.98%) |
Mar 10, 2020 | 28.23 | 31.28 | 28.10 | 29.20 | 700,992 | -1.35(-4.42%) |
Mar 09, 2020 | 29.51 | 30.66 | 27.94 | 30.55 | 301,847 | +3.46(+12.79%) |
Mar 06, 2020 | 26.91 | 27.20 | 26.25 | 27.08 | 230,838 | +1.08(+4.15%) |
Mar 05, 2020 | 25.83 | 26.23 | 25.53 | 26.00 | 63,835 | +1.01(+4.05%) |
Mar 04, 2020 | 25.34 | 25.49 | 24.96 | 24.99 | 196,253 | -0.51(-2.01%) |
Mar 03, 2020 | 24.98 | 25.79 | 24.25 | 25.51 | 641,706 | +0.66(+2.66%) |
Mar 02, 2020 | 24.86 | 25.77 | 24.77 | 24.84 | 373,916 | -0.09(-0.36%) |
Feb 28, 2020 | 25.99 | 26.28 | 24.85 | 24.93 | 509,323 | -0.14(-0.56%) |
Feb 27, 2020 | 24.84 | 25.42 | 24.14 | 25.07 | 306,277 | +0.94(+3.89%) |
Feb 26, 2020 | 23.57 | 24.21 | 23.29 | 24.14 | 270,064 | +0.68(+2.90%) |
Feb 25, 2020 | 22.68 | 23.66 | 22.54 | 23.46 | 226,871 | +0.90(+3.98%) |
Feb 24, 2020 | 22.83 | 22.83 | 22.38 | 22.56 | 269,689 | +0.70(+3.19%) |
Feb 21, 2020 | 21.50 | 21.91 | 21.50 | 21.86 | 105,768 | +0.33(+1.52%) |
Feb 20, 2020 | 21.67 | 21.67 | 21.35 | 21.53 | 71,671 | +0.05(+0.23%) |
Feb 19, 2020 | 21.69 | 21.69 | 21.43 | 21.48 | 29,163 | -0.24(-1.09%) |
Feb 18, 2020 | 21.74 | 21.91 | 21.68 | 21.72 | 29,222 | +0.09(+0.40%) |
Feb 14, 2020 | 21.48 | 21.67 | 21.44 | 21.63 | 60,108 | +0.10(+0.46%) |
Feb 13, 2020 | 21.81 | 21.81 | 21.43 | 21.53 | 275,068 | +0.30(+1.41%) |
Feb 12, 2020 | 21.16 | 21.40 | 21.16 | 21.23 | 12,392 | -0.31(-1.43%) |
Feb 11, 2020 | 21.73 | 21.74 | 21.40 | 21.54 | 53,013 | -0.29(-1.33%) |
Feb 10, 2020 | 21.79 | 21.83 | 21.67 | 21.83 | 86,472 | +0.15(+0.71%) |
Feb 07, 2020 | 21.55 | 21.68 | 21.50 | 21.68 | 30,329 | +0.37(+1.74%) |
Feb 06, 2020 | 21.01 | 21.31 | 21.01 | 21.31 | 8,125 | +0.16(+0.77%) |
Feb 05, 2020 | 21.78 | 21.78 | 21.13 | 21.14 | 110,943 | -0.74(-3.40%) |
Feb 04, 2020 | 22.12 | 22.12 | 21.62 | 21.89 | 49,058 | -0.39(-1.73%) |
Feb 03, 2020 | 22.35 | 22.35 | 22.11 | 22.27 | 64,600 | -0.09(-0.39%) |
Jan 31, 2020 | 21.96 | 22.48 | 21.96 | 22.36 | 58,674 | +0.37(+1.69%) |
Jan 30, 2020 | 22.00 | 22.27 | 21.95 | 21.99 | 87,948 | +0.08(+0.36%) |
Jan 29, 2020 | 21.70 | 21.94 | 21.64 | 21.91 | 37,468 | +0.09(+0.41%) |
Jan 28, 2020 | 21.85 | 21.96 | 21.77 | 21.82 | 32,097 | -0.20(-0.93%) |
Jan 27, 2020 | 22.38 | 22.38 | 21.88 | 22.02 | 62,119 | +0.54(+2.53%) |
Jan 24, 2020 | 21.04 | 21.78 | 21.04 | 21.48 | 309,586 | +0.37(+1.76%) |
Jan 23, 2020 | 21.15 | 21.36 | 21.06 | 21.11 | 31,310 | +0.10(+0.47%) |
Jan 22, 2020 | 20.85 | 21.04 | 20.81 | 21.01 | 13,443 | +0.09(+0.43%) |
Jan 21, 2020 | 20.65 | 20.92 | 20.65 | 20.92 | 24,277 | +0.34(+1.63%) |
Jan 17, 2020 | 20.36 | 20.60 | 20.35 | 20.58 | 34,190 | +0.10(+0.49%) |
Jan 16, 2020 | 20.52 | 20.52 | 20.37 | 20.48 | 23,367 | -0.24(-1.18%) |
Jan 15, 2020 | 20.72 | 20.78 | 20.49 | 20.73 | 23,607 | +0.07(+0.35%) |
Jan 14, 2020 | 20.89 | 20.89 | 20.53 | 20.65 | 24,246 | -0.24(-1.17%) |
Jan 13, 2020 | 21.05 | 21.05 | 20.87 | 20.90 | 5,374 | -0.09(-0.43%) |
Jan 10, 2020 | 20.97 | 21.02 | 20.84 | 20.99 | 43,675 | +0.21(+1.03%) |
Jan 09, 2020 | 20.75 | 21.31 | 20.75 | 20.78 | 21,276 | +0.03(+0.15%) |
Jan 08, 2020 | 20.69 | 20.78 | 20.69 | 20.75 | 84,208 | +0.05(+0.26%) |
Jan 07, 2020 | 20.76 | 20.80 | 20.59 | 20.69 | 17,256 | +0.02(+0.10%) |
Jan 06, 2020 | 21.02 | 21.08 | 20.66 | 20.67 | 15,558 | -0.26(-1.25%) |
Jan 03, 2020 | 20.88 | 21.05 | 20.76 | 20.93 | 26,580 | +0.11(+0.54%) |
Jan 02, 2020 | 20.63 | 20.91 | 20.57 | 20.82 | 20,763 | +0.13(+0.64%) |
Dec 31, 2019 | 20.86 | 21.04 | 20.65 | 20.69 | 33,859 | -0.15(-0.70%) |
Dec 30, 2019 | 20.60 | 20.88 | 20.60 | 20.83 | 149,401 | +0.14(+0.69%) |
Dec 27, 2019 | 20.35 | 20.72 | 20.35 | 20.69 | 64,851 | +0.15(+0.75%) |
Dec 26, 2019 | 20.57 | 20.59 | 20.37 | 20.54 | 60,620 | -0.04(-0.18%) |
Dec 24, 2019 | 20.60 | 20.60 | 20.49 | 20.57 | 14,578 | +0.01(+0.04%) |
Dec 23, 2019 | 20.82 | 20.86 | 20.56 | 20.56 | 9,994 | -0.31(-1.47%) |
Dec 20, 2019 | 20.83 | 20.88 | 20.83 | 20.87 | 7,178 | +0.02(+0.09%) |
Dec 19, 2019 | 20.91 | 20.91 | 20.83 | 20.85 | 16,330 | -0.06(-0.30%) |
Dec 18, 2019 | 21.03 | 21.07 | 20.91 | 20.92 | 14,782 | -0.14(-0.69%) |
Dec 17, 2019 | 21.16 | 21.17 | 21.06 | 21.06 | 13,611 | -0.14(-0.68%) |
Dec 16, 2019 | 21.13 | 21.24 | 20.95 | 21.21 | 79,285 | -0.11(-0.51%) |
Dec 13, 2019 | 21.14 | 21.40 | 20.94 | 21.31 | 28,272 | +0.21(+0.99%) |
Dec 12, 2019 | 21.64 | 21.64 | 21.10 | 21.11 | 75,166 | -0.60(-2.77%) |
Dec 11, 2019 | 21.74 | 21.77 | 21.62 | 21.71 | 10,267 | -0.09(-0.39%) |
Dec 10, 2019 | 21.83 | 21.84 | 21.69 | 21.79 | 9,161 | +0.05(+0.21%) |
Dec 09, 2019 | 21.90 | 21.90 | 21.64 | 21.75 | 19,280 | -0.19(-0.87%) |
Dec 06, 2019 | 22.22 | 22.22 | 21.85 | 21.94 | 105,471 | -0.46(-2.06%) |
Dec 05, 2019 | 22.09 | 22.42 | 22.08 | 22.40 | 35,972 | +0.13(+0.57%) |
Dec 04, 2019 | 22.64 | 22.64 | 22.15 | 22.27 | 33,172 | -0.43(-1.91%) |
Dec 03, 2019 | 22.86 | 23.00 | 22.67 | 22.71 | 47,631 | +0.36(+1.62%) |
Dec 02, 2019 | 22.13 | 22.58 | 22.12 | 22.35 | 87,430 | +0.23(+1.02%) |
Nov 29, 2019 | 22.05 | 22.21 | 22.05 | 22.12 | 7,841 | +0.14(+0.62%) |
Nov 27, 2019 | 22.20 | 22.20 | 21.98 | 21.98 | 59,969 | -0.22(-0.98%) |
Nov 26, 2019 | 22.16 | 22.26 | 22.03 | 22.20 | 26,459 | +0.18(+0.82%) |
Nov 25, 2019 | 22.36 | 22.36 | 21.84 | 22.02 | 51,020 | -0.42(-1.85%) |
Nov 22, 2019 | 22.62 | 22.65 | 22.37 | 22.44 | 24,076 | -0.30(-1.31%) |
Nov 21, 2019 | 22.83 | 22.85 | 22.66 | 22.74 | 33,082 | -0.07(-0.29%) |
Nov 20, 2019 | 22.88 | 22.99 | 22.66 | 22.80 | 24,123 | +0.12(+0.53%) |
Nov 19, 2019 | 22.30 | 22.82 | 22.30 | 22.68 | 12,126 | +0.29(+1.29%) |
Nov 18, 2019 | 22.12 | 22.52 | 22.10 | 22.39 | 26,032 | +0.24(+1.10%) |
Nov 15, 2019 | 22.25 | 22.30 | 22.06 | 22.15 | 27,278 | -0.25(-1.13%) |
Nov 14, 2019 | 22.30 | 22.46 | 22.27 | 22.40 | 14,621 | -0.00(-0.02%) |
Nov 13, 2019 | 22.46 | 22.46 | 22.22 | 22.41 | 22,447 | +0.32(+1.44%) |
Nov 12, 2019 | 21.99 | 22.15 | 21.77 | 22.09 | 28,589 | +0.05(+0.23%) |
Nov 11, 2019 | 22.18 | 22.18 | 21.97 | 22.04 | 5,698 | +0.20(+0.92%) |
Nov 08, 2019 | 22.17 | 22.28 | 21.80 | 21.84 | 10,933 | -0.16(-0.71%) |
Nov 07, 2019 | 21.82 | 22.05 | 21.82 | 21.99 | 37,922 | -0.33(-1.46%) |
Nov 06, 2019 | 21.90 | 22.32 | 21.90 | 22.32 | 63,393 | +0.48(+2.20%) |
Nov 05, 2019 | 21.77 | 21.88 | 21.59 | 21.84 | 619,228 | -0.18(-0.82%) |
Nov 04, 2019 | 22.69 | 22.69 | 22.02 | 22.02 | 46,582 | -0.75(-3.30%) |
Nov 01, 2019 | 23.27 | 23.27 | 22.76 | 22.77 | 23,303 | -0.69(-2.93%) |
Oct 31, 2019 | 23.14 | 23.78 | 23.14 | 23.46 | 22,712 | +0.20(+0.86%) |
Oct 30, 2019 | 23.03 | 23.31 | 23.03 | 23.26 | 5,190 | +0.17(+0.74%) |
Oct 29, 2019 | 22.75 | 23.16 | 22.75 | 23.09 | 12,723 | +0.25(+1.11%) |
Oct 28, 2019 | 22.92 | 22.92 | 22.58 | 22.84 | 94,901 | -0.05(-0.20%) |
Oct 25, 2019 | 23.32 | 23.32 | 22.87 | 22.88 | 6,626 | -0.43(-1.86%) |
Oct 24, 2019 | 23.20 | 23.47 | 23.20 | 23.32 | 7,740 | +0.22(+0.94%) |
Oct 23, 2019 | 23.37 | 23.40 | 22.99 | 23.10 | 10,969 | -0.14(-0.62%) |
Oct 22, 2019 | 23.73 | 23.73 | 23.11 | 23.24 | 13,151 | -0.49(-2.06%) |
Oct 21, 2019 | 23.99 | 23.99 | 23.57 | 23.73 | 12,036 | -0.28(-1.17%) |
Oct 18, 2019 | 23.98 | 24.13 | 23.81 | 24.01 | 19,989 | +0.18(+0.76%) |
Oct 17, 2019 | 23.92 | 23.92 | 23.71 | 23.83 | 30,755 | -0.07(-0.30%) |
Oct 16, 2019 | 23.85 | 23.98 | 23.61 | 23.90 | 8,984 | -0.02(-0.08%) |
Oct 15, 2019 | 24.31 | 24.31 | 23.67 | 23.92 | 16,922 | -0.34(-1.38%) |
Oct 14, 2019 | 24.15 | 24.63 | 24.13 | 24.26 | 22,311 | +0.25(+1.06%) |
Oct 11, 2019 | 24.72 | 24.72 | 23.82 | 24.00 | 96,304 | -0.78(-3.14%) |
Oct 10, 2019 | 25.22 | 25.22 | 24.68 | 24.78 | 14,630 | -0.27(-1.08%) |
Oct 09, 2019 | 25.07 | 25.17 | 24.92 | 25.05 | 37,763 | -0.12(-0.47%) |
Oct 08, 2019 | 24.91 | 25.18 | 24.83 | 25.17 | 44,337 | +0.61(+2.47%) |
Oct 07, 2019 | 24.60 | 24.63 | 24.22 | 24.57 | 20,587 | +0.05(+0.18%) |
Oct 04, 2019 | 24.58 | 24.86 | 24.45 | 24.52 | 19,548 | +0.00(+0.00%) |
Oct 03, 2019 | 24.85 | 25.24 | 24.52 | 24.52 | 63,689 | -0.30(-1.20%) |
Oct 02, 2019 | 24.33 | 24.89 | 24.33 | 24.82 | 326,006 | +0.64(+2.66%) |
Oct 01, 2019 | 23.49 | 24.35 | 23.17 | 24.18 | 126,477 | +0.69(+2.93%) |
Sep 30, 2019 | 23.47 | 23.65 | 23.47 | 23.49 | 49,680 | -0.20(-0.84%) |
Sep 27, 2019 | 23.44 | 23.76 | 23.39 | 23.69 | 19,879 | +0.00(+0.00%) |
Sep 26, 2019 | 23.64 | 23.88 | 23.64 | 23.69 | 11,469 | +0.33(+1.42%) |
Sep 25, 2019 | 23.90 | 23.90 | 23.34 | 23.36 | 31,825 | -0.30(-1.28%) |
Sep 24, 2019 | 23.17 | 24.13 | 23.05 | 23.66 | 38,021 | +0.62(+2.70%) |
Sep 23, 2019 | 23.13 | 23.18 | 22.94 | 23.04 | 14,431 | +0.01(+0.05%) |
Sep 20, 2019 | 23.00 | 23.18 | 22.84 | 23.03 | 19,106 | +0.12(+0.51%) |
Sep 19, 2019 | 22.73 | 22.98 | 22.70 | 22.91 | 30,804 | +0.13(+0.56%) |
Sep 18, 2019 | 22.72 | 23.01 | 22.72 | 22.78 | 16,237 | +0.14(+0.64%) |
Sep 17, 2019 | 22.44 | 22.64 | 22.38 | 22.64 | 6,374 | +0.70(+3.18%) |
Sep 16, 2019 | 22.64 | 22.64 | 21.93 | 21.94 | 23,740 | -0.65(-2.87%) |
Sep 13, 2019 | 22.46 | 22.73 | 22.27 | 22.59 | 22,971 | -0.06(-0.26%) |
Sep 12, 2019 | 22.55 | 22.93 | 22.55 | 22.65 | 170,713 | +0.19(+0.85%) |
Sep 11, 2019 | 22.97 | 22.97 | 22.46 | 22.46 | 49,143 | -0.41(-1.78%) |
Sep 10, 2019 | 23.79 | 23.79 | 22.86 | 22.86 | 48,470 | -0.63(-2.70%) |
Sep 09, 2019 | 24.48 | 24.48 | 23.43 | 23.50 | 59,128 | -1.21(-4.91%) |
Sep 06, 2019 | 24.66 | 24.75 | 24.53 | 24.71 | 8,393 | +0.16(+0.65%) |
Sep 05, 2019 | 25.39 | 25.39 | 24.54 | 24.55 | 23,798 | -0.92(-3.63%) |
Sep 04, 2019 | 26.08 | 26.08 | 25.41 | 25.48 | 69,801 | -0.67(-2.58%) |
Sep 03, 2019 | 26.06 | 26.39 | 26.03 | 26.15 | 23,013 | +0.42(+1.62%) |
Aug 30, 2019 | 25.70 | 25.88 | 25.56 | 25.73 | 39,427 | -0.04(-0.16%) |
Aug 29, 2019 | 26.19 | 26.19 | 25.69 | 25.77 | 47,150 | -0.53(-2.01%) |
Aug 28, 2019 | 27.02 | 27.02 | 26.19 | 26.30 | 56,002 | -0.48(-1.80%) |
Aug 27, 2019 | 26.08 | 26.80 | 26.01 | 26.78 | 25,282 | +0.46(+1.75%) |
Aug 26, 2019 | 26.39 | 26.47 | 26.23 | 26.32 | 23,974 | -0.20(-0.74%) |
Aug 23, 2019 | 25.75 | 26.52 | 25.59 | 26.52 | 37,218 | +1.21(+4.79%) |
Aug 22, 2019 | 25.30 | 25.45 | 25.14 | 25.31 | 42,131 | +0.05(+0.22%) |
Aug 21, 2019 | 25.14 | 25.35 | 25.14 | 25.25 | 4,127 | -0.19(-0.75%) |
Aug 20, 2019 | 25.03 | 25.55 | 25.03 | 25.44 | 5,629 | +0.30(+1.20%) |
Aug 19, 2019 | 25.02 | 25.33 | 25.02 | 25.14 | 27,273 | -0.63(-2.45%) |
Aug 16, 2019 | 26.13 | 26.26 | 25.63 | 25.77 | 10,602 | -0.55(-2.09%) |
Aug 15, 2019 | 25.98 | 26.52 | 25.98 | 26.32 | 81,867 | +0.44(+1.71%) |
Aug 14, 2019 | 25.21 | 26.02 | 25.21 | 25.88 | 54,162 | +1.00(+4.04%) |
Aug 13, 2019 | 25.29 | 25.29 | 24.38 | 24.87 | 158,260 | -0.42(-1.65%) |
Aug 12, 2019 | 24.70 | 25.29 | 24.70 | 25.29 | 24,701 | +0.52(+2.10%) |
Aug 09, 2019 | 24.69 | 24.80 | 24.53 | 24.77 | 20,542 | +0.56(+2.32%) |
Aug 08, 2019 | 24.19 | 24.38 | 24.01 | 24.21 | 53,435 | -0.38(-1.54%) |
Aug 07, 2019 | 24.72 | 25.00 | 24.53 | 24.59 | 55,947 | -0.10(-0.39%) |
Aug 06, 2019 | 24.71 | 25.07 | 24.31 | 24.68 | 31,315 | -0.08(-0.33%) |
Aug 05, 2019 | 24.35 | 24.93 | 24.35 | 24.76 | 147,419 | +0.78(+3.27%) |
Aug 02, 2019 | 23.90 | 24.20 | 23.76 | 23.98 | 56,104 | +0.22(+0.93%) |
Aug 01, 2019 | 23.10 | 23.84 | 23.07 | 23.76 | 105,630 | +0.90(+3.93%) |
Jul 31, 2019 | 22.77 | 23.02 | 22.65 | 22.86 | 25,633 | +0.22(+0.95%) |
Jul 30, 2019 | 23.23 | 23.30 | 22.65 | 22.65 | 11,718 | -0.35(-1.54%) |
Jul 29, 2019 | 22.99 | 23.17 | 22.88 | 23.00 | 7,799 | +0.12(+0.52%) |
Jul 26, 2019 | 22.98 | 22.98 | 22.84 | 22.88 | 10,050 | -0.16(-0.71%) |
Jul 25, 2019 | 22.62 | 23.04 | 22.62 | 23.04 | 16,282 | +0.51(+2.28%) |
Jul 24, 2019 | 22.84 | 22.84 | 22.53 | 22.53 | 12,656 | -0.28(-1.22%) |
Jul 23, 2019 | 23.22 | 23.22 | 22.80 | 22.81 | 26,836 | -0.38(-1.64%) |
Jul 22, 2019 | 23.09 | 23.21 | 22.97 | 23.19 | 13,290 | +0.12(+0.53%) |
Jul 19, 2019 | 23.15 | 23.15 | 23.03 | 23.07 | 8,172 | -0.12(-0.53%) |
Jul 18, 2019 | 23.34 | 23.35 | 23.14 | 23.19 | 8,721 | -0.02(-0.08%) |
Jul 17, 2019 | 23.00 | 23.22 | 23.00 | 23.21 | 37,382 | +0.38(+1.65%) |
Jul 16, 2019 | 22.86 | 22.86 | 22.69 | 22.83 | 2,741 | +0.06(+0.28%) |
Jul 15, 2019 | 22.74 | 22.84 | 22.56 | 22.77 | 4,771 | +0.15(+0.66%) |
Jul 12, 2019 | 22.98 | 22.98 | 22.55 | 22.62 | 13,694 | -0.28(-1.23%) |
Jul 11, 2019 | 22.96 | 23.00 | 22.78 | 22.90 | 35,008 | +0.13(+0.56%) |
Jul 10, 2019 | 22.74 | 23.00 | 22.72 | 22.77 | 9,386 | -0.20(-0.87%) |
Jul 09, 2019 | 22.70 | 23.09 | 22.70 | 22.97 | 14,875 | +0.08(+0.36%) |
Jul 08, 2019 | 22.72 | 22.90 | 22.63 | 22.89 | 4,059 | +0.09(+0.40%) |
Jul 05, 2019 | 22.88 | 22.88 | 22.60 | 22.80 | 7,620 | +0.14(+0.60%) |
Jul 03, 2019 | 22.66 | 22.66 | 22.66 | 22.66 | 552 | -0.20(-0.87%) |
Jul 02, 2019 | 22.69 | 22.91 | 22.69 | 22.86 | 6,122 | +0.28(+1.24%) |
Jul 01, 2019 | 22.42 | 22.60 | 22.17 | 22.58 | 31,164 | -0.06(-0.28%) |
Jun 28, 2019 | 22.90 | 22.90 | 22.59 | 22.65 | 11,596 | -0.32(-1.38%) |
Jun 27, 2019 | 23.05 | 23.05 | 22.95 | 22.96 | 1,746 | -0.20(-0.86%) |
Jun 26, 2019 | 23.18 | 23.18 | 23.07 | 23.16 | 2,619 | -0.25(-1.08%) |
Jun 25, 2019 | 23.45 | 23.45 | 23.35 | 23.42 | 6,422 | +0.10(+0.41%) |
Jun 24, 2019 | 23.21 | 23.32 | 23.16 | 23.32 | 4,811 | +0.27(+1.19%) |
Jun 21, 2019 | 22.75 | 23.21 | 22.75 | 23.04 | 10,271 | -0.05(-0.20%) |
Jun 20, 2019 | 23.14 | 23.15 | 22.74 | 23.09 | 33,648 | -0.19(-0.82%) |
Jun 19, 2019 | 23.25 | 23.31 | 23.18 | 23.28 | 18,250 | +0.09(+0.39%) |
Jun 18, 2019 | 23.41 | 23.41 | 22.96 | 23.19 | 27,421 | -0.41(-1.73%) |
Jun 17, 2019 | 24.26 | 24.26 | 23.46 | 23.60 | 44,027 | -0.05(-0.23%) |
Jun 14, 2019 | 23.52 | 23.71 | 23.48 | 23.65 | 21,977 | +0.27(+1.16%) |
Jun 13, 2019 | 23.63 | 23.63 | 23.38 | 23.38 | 8,122 | -0.42(-1.75%) |
Jun 12, 2019 | 23.60 | 23.86 | 23.60 | 23.80 | 81,532 | +0.38(+1.61%) |
Jun 11, 2019 | 23.34 | 23.45 | 23.11 | 23.42 | 136,887 | -0.09(-0.37%) |
Jun 10, 2019 | 23.24 | 23.56 | 23.18 | 23.51 | 20,716 | -0.14(-0.61%) |
Jun 07, 2019 | 23.54 | 23.90 | 23.54 | 23.65 | 34,236 | -0.07(-0.28%) |
Jun 06, 2019 | 23.84 | 24.04 | 23.67 | 23.72 | 22,488 | -0.08(-0.33%) |
Jun 05, 2019 | 23.43 | 24.11 | 23.43 | 23.80 | 40,796 | +0.22(+0.92%) |
Jun 04, 2019 | 24.52 | 24.52 | 23.58 | 23.58 | 41,669 | -1.01(-4.09%) |
Jun 03, 2019 | 25.43 | 25.43 | 24.47 | 24.58 | 54,957 | -0.38(-1.52%) |
May 31, 2019 | 24.80 | 25.01 | 24.77 | 24.96 | 76,646 | +0.42(+1.70%) |
May 30, 2019 | 24.28 | 24.55 | 24.07 | 24.55 | 17,344 | +0.27(+1.12%) |
May 29, 2019 | 24.38 | 24.56 | 24.23 | 24.28 | 72,965 | +0.14(+0.56%) |
May 28, 2019 | 23.85 | 24.14 | 23.72 | 24.14 | 32,461 | +0.38(+1.60%) |
May 24, 2019 | 23.72 | 23.89 | 23.61 | 23.76 | 12,148 | -0.05(-0.23%) |
May 23, 2019 | 23.48 | 23.89 | 23.48 | 23.81 | 45,660 | +0.60(+2.60%) |
May 22, 2019 | 22.97 | 23.25 | 22.97 | 23.21 | 5,169 | +0.43(+1.90%) |
May 21, 2019 | 23.03 | 23.10 | 22.78 | 22.78 | 10,808 | -0.42(-1.81%) |
May 20, 2019 | 23.20 | 23.22 | 23.11 | 23.20 | 12,173 | +0.33(+1.43%) |
May 17, 2019 | 22.75 | 22.94 | 22.64 | 22.87 | 19,216 | +0.28(+1.24%) |
May 16, 2019 | 22.51 | 22.59 | 22.38 | 22.59 | 11,398 | +0.05(+0.22%) |
May 15, 2019 | 22.85 | 22.92 | 22.54 | 22.54 | 6,636 | -0.14(-0.62%) |
May 14, 2019 | 23.06 | 23.06 | 22.57 | 22.68 | 12,450 | -0.29(-1.27%) |
May 13, 2019 | 22.61 | 23.09 | 22.61 | 22.97 | 56,456 | +0.74(+3.35%) |
May 10, 2019 | 22.36 | 22.61 | 22.12 | 22.23 | 8,503 | +0.03(+0.12%) |
May 09, 2019 | 22.37 | 22.51 | 22.09 | 22.20 | 90,642 | +0.22(+1.01%) |
May 08, 2019 | 21.98 | 22.01 | 21.90 | 21.98 | 7,014 | -0.09(-0.41%) |
May 07, 2019 | 21.97 | 22.17 | 21.87 | 22.07 | 15,005 | +0.50(+2.33%) |
May 06, 2019 | 22.19 | 22.19 | 21.52 | 21.57 | 19,475 | +0.08(+0.38%) |
May 03, 2019 | 21.68 | 21.68 | 21.48 | 21.49 | 9,056 | -0.43(-1.94%) |
May 02, 2019 | 21.68 | 22.03 | 21.68 | 21.91 | 11,305 | +0.41(+1.90%) |