Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.14 | 17.14 | 16.61 | 16.81 | 141,460 | -0.60(-3.42%) |
Apr 29, 2020 | 16.99 | 17.45 | 16.78 | 17.41 | 285,716 | +0.68(+4.04%) |
Apr 28, 2020 | 16.97 | 17.05 | 16.64 | 16.73 | 299,006 | +0.01(+0.05%) |
Apr 27, 2020 | 16.48 | 16.83 | 16.29 | 16.72 | 150,933 | +0.70(+4.39%) |
Apr 24, 2020 | 16.07 | 16.15 | 15.80 | 16.02 | 168,566 | +0.27(+1.72%) |
Apr 23, 2020 | 16.23 | 16.42 | 15.75 | 15.75 | 184,853 | -0.05(-0.34%) |
Apr 22, 2020 | 15.72 | 16.07 | 15.42 | 15.80 | 122,607 | +0.16(+1.04%) |
Apr 21, 2020 | 16.13 | 16.13 | 15.29 | 15.64 | 125,824 | -0.95(-5.71%) |
Apr 20, 2020 | 16.42 | 16.78 | 16.26 | 16.59 | 131,671 | +0.11(+0.66%) |
Apr 17, 2020 | 16.34 | 16.64 | 16.23 | 16.48 | 120,336 | +0.38(+2.35%) |
Apr 16, 2020 | 16.23 | 16.50 | 15.88 | 16.10 | 32,359 | +0.03(+0.17%) |
Apr 15, 2020 | 15.88 | 16.26 | 15.69 | 16.07 | 171,321 | -0.54(-3.26%) |
Apr 14, 2020 | 16.83 | 16.88 | 16.32 | 16.61 | 229,254 | +0.51(+3.19%) |
Apr 13, 2020 | 16.40 | 16.40 | 15.69 | 16.10 | 99,378 | -0.05(-0.34%) |
Apr 09, 2020 | 16.34 | 16.53 | 15.96 | 16.15 | 125,584 | -0.32(-1.97%) |
Apr 08, 2020 | 16.29 | 16.69 | 16.18 | 16.48 | 212,634 | +0.41(+2.52%) |
Apr 07, 2020 | 16.15 | 16.34 | 15.80 | 16.07 | 225,299 | +0.24(+1.54%) |
Apr 06, 2020 | 15.45 | 16.07 | 15.37 | 15.83 | 288,844 | +1.52(+10.59%) |
Apr 03, 2020 | 14.50 | 14.53 | 14.02 | 14.31 | 370,100 | -0.19(-1.31%) |
Apr 02, 2020 | 14.42 | 14.94 | 14.21 | 14.50 | 73,667 | +0.38(+2.68%) |
Apr 01, 2020 | 14.72 | 14.72 | 14.02 | 14.12 | 517,541 | -1.27(-8.26%) |
Mar 31, 2020 | 15.64 | 15.83 | 15.18 | 15.40 | 127,322 | -0.49(-3.07%) |
Mar 30, 2020 | 15.40 | 15.94 | 15.34 | 15.88 | 56,445 | +0.51(+3.35%) |
Mar 27, 2020 | 15.13 | 15.77 | 14.75 | 15.37 | 84,560 | -1.08(-6.58%) |
Mar 26, 2020 | 15.56 | 16.64 | 15.29 | 16.45 | 180,530 | +0.89(+5.74%) |
Mar 25, 2020 | 15.04 | 16.15 | 14.77 | 15.56 | 165,689 | +0.54(+3.60%) |
Mar 24, 2020 | 14.39 | 15.10 | 14.29 | 15.02 | 242,566 | +1.57(+11.67%) |
Mar 23, 2020 | 13.56 | 14.29 | 13.29 | 13.45 | 251,527 | -0.08(-0.60%) |
Mar 20, 2020 | 14.23 | 14.64 | 13.53 | 13.53 | 229,621 | -0.14(-0.99%) |
Mar 19, 2020 | 13.39 | 14.21 | 13.14 | 13.66 | 159,750 | +0.92(+7.22%) |
Mar 18, 2020 | 12.88 | 13.23 | 12.18 | 12.74 | 237,697 | -1.16(-8.37%) |
Mar 17, 2020 | 12.93 | 13.93 | 12.85 | 13.91 | 458,405 | +0.70(+5.33%) |
Mar 16, 2020 | 13.80 | 13.99 | 13.15 | 13.20 | 433,763 | -2.68(-16.87%) |
Mar 13, 2020 | 15.31 | 16.07 | 14.61 | 15.88 | 290,418 | +1.92(+13.76%) |
Mar 12, 2020 | 14.91 | 15.26 | 13.83 | 13.96 | 699,066 | -2.44(-14.85%) |
Mar 11, 2020 | 17.02 | 17.43 | 16.13 | 16.40 | 481,281 | -1.38(-7.76%) |
Mar 10, 2020 | 17.59 | 17.97 | 17.05 | 17.78 | 991,576 | +1.92(+12.12%) |
Mar 09, 2020 | 17.24 | 17.24 | 15.83 | 15.86 | 695,739 | -2.84(-15.20%) |
Mar 06, 2020 | 19.10 | 19.16 | 18.43 | 18.70 | 681,066 | -1.06(-5.34%) |
Mar 05, 2020 | 20.75 | 20.81 | 19.54 | 19.75 | 810,379 | -1.95(-8.98%) |
Mar 04, 2020 | 21.51 | 21.73 | 21.27 | 21.70 | 394,637 | +1.14(+5.53%) |
Mar 03, 2020 | 21.29 | 21.56 | 20.46 | 20.56 | 689,913 | +0.03(+0.13%) |
Mar 02, 2020 | 20.08 | 20.54 | 19.97 | 20.54 | 345,315 | +0.38(+1.88%) |
Feb 28, 2020 | 19.97 | 20.32 | 19.71 | 20.16 | 521,924 | -0.84(-3.99%) |
Feb 27, 2020 | 21.21 | 21.51 | 20.78 | 21.00 | 718,354 | -0.87(-3.96%) |
Feb 26, 2020 | 22.32 | 22.48 | 21.84 | 21.86 | 413,649 | -0.35(-1.58%) |
Feb 25, 2020 | 22.73 | 23.08 | 22.13 | 22.21 | 813,244 | +0.03(+0.12%) |
Feb 24, 2020 | 22.05 | 22.51 | 21.78 | 22.19 | 378,922 | -2.25(-9.19%) |
Feb 21, 2020 | 24.73 | 24.73 | 24.38 | 24.43 | 264,732 | -0.49(-1.95%) |
Feb 20, 2020 | 25.08 | 25.14 | 24.77 | 24.92 | 137,311 | -0.11(-0.43%) |
Feb 19, 2020 | 24.97 | 25.14 | 24.89 | 25.03 | 58,586 | +0.24(+0.98%) |
Feb 18, 2020 | 25.00 | 25.14 | 24.78 | 24.78 | 122,323 | -0.49(-1.93%) |
Feb 14, 2020 | 25.27 | 25.38 | 25.19 | 25.27 | 117,638 | +0.05(+0.21%) |
Feb 13, 2020 | 25.27 | 25.33 | 25.11 | 25.22 | 43,479 | -0.16(-0.64%) |
Feb 12, 2020 | 25.30 | 25.43 | 25.27 | 25.38 | 73,775 | +0.11(+0.43%) |
Feb 11, 2020 | 25.08 | 25.35 | 25.08 | 25.27 | 123,467 | +0.49(+1.96%) |
Feb 10, 2020 | 24.95 | 24.97 | 24.70 | 24.78 | 118,704 | -0.27(-1.08%) |
Feb 07, 2020 | 25.16 | 25.24 | 25.03 | 25.06 | 122,184 | -0.41(-1.59%) |
Feb 06, 2020 | 25.87 | 25.87 | 25.43 | 25.46 | 151,014 | -0.46(-1.77%) |
Feb 05, 2020 | 25.92 | 25.92 | 25.81 | 25.92 | 59,057 | +0.08(+0.31%) |
Feb 04, 2020 | 25.81 | 25.98 | 25.81 | 25.84 | 80,543 | +0.30(+1.17%) |
Feb 03, 2020 | 25.65 | 25.68 | 25.49 | 25.54 | 128,435 | -0.22(-0.84%) |
Jan 31, 2020 | 25.84 | 25.84 | 25.58 | 25.76 | 193,069 | -0.30(-1.14%) |
Jan 30, 2020 | 25.76 | 26.07 | 25.73 | 26.06 | 73,839 | -0.24(-0.93%) |
Jan 29, 2020 | 26.44 | 26.57 | 26.22 | 26.30 | 248,654 | -0.19(-0.72%) |
Jan 28, 2020 | 26.52 | 26.57 | 26.38 | 26.49 | 149,896 | -0.05(-0.20%) |
Jan 27, 2020 | 26.62 | 26.73 | 26.52 | 26.54 | 112,411 | -0.35(-1.31%) |
Jan 24, 2020 | 27.11 | 27.14 | 26.83 | 26.90 | 42,280 | -0.11(-0.40%) |
Jan 23, 2020 | 27.08 | 27.19 | 26.90 | 27.00 | 96,790 | -0.22(-0.80%) |
Jan 22, 2020 | 27.44 | 27.44 | 27.22 | 27.22 | 94,022 | -0.03(-0.10%) |
Jan 21, 2020 | 27.25 | 27.65 | 27.25 | 27.25 | 91,514 | +0.14(+0.50%) |
Jan 17, 2020 | 27.27 | 27.27 | 27.07 | 27.11 | 56,767 | -0.16(-0.60%) |
Jan 16, 2020 | 27.25 | 27.46 | 27.22 | 27.27 | 107,646 | +0.11(+0.40%) |
Jan 15, 2020 | 27.17 | 27.27 | 27.11 | 27.17 | 58,725 | +0.03(+0.10%) |
Jan 14, 2020 | 26.95 | 27.19 | 26.90 | 27.14 | 59,983 | -0.03(-0.10%) |
Jan 13, 2020 | 26.84 | 27.19 | 26.76 | 27.17 | 89,293 | +0.22(+0.80%) |
Jan 10, 2020 | 27.19 | 27.25 | 26.91 | 26.95 | 165,757 | -0.35(-1.29%) |
Jan 09, 2020 | 27.14 | 27.33 | 27.08 | 27.30 | 93,211 | +0.32(+1.20%) |
Jan 08, 2020 | 27.00 | 27.11 | 26.84 | 26.98 | 232,031 | -0.27(-0.99%) |
Jan 07, 2020 | 27.46 | 27.46 | 27.17 | 27.25 | 146,196 | +0.11(+0.40%) |
Jan 06, 2020 | 27.06 | 27.25 | 27.06 | 27.14 | 177,726 | -0.03(-0.10%) |
Jan 03, 2020 | 27.25 | 27.36 | 27.06 | 27.17 | 143,952 | -0.57(-2.05%) |
Jan 02, 2020 | 27.52 | 27.82 | 27.41 | 27.73 | 106,508 | +0.32(+1.18%) |
Dec 31, 2019 | 27.14 | 27.46 | 27.14 | 27.41 | 65,268 | +0.30(+1.10%) |
Dec 30, 2019 | 27.30 | 27.41 | 27.11 | 27.11 | 88,671 | -0.04(-0.14%) |
Dec 27, 2019 | 27.10 | 27.40 | 27.10 | 27.15 | 207,669 | +0.19(+0.69%) |
Dec 26, 2019 | 26.83 | 27.02 | 26.83 | 26.96 | 33,905 | +0.16(+0.59%) |
Dec 24, 2019 | 26.99 | 26.99 | 26.73 | 26.81 | 20,213 | -0.05(-0.20%) |
Dec 23, 2019 | 26.78 | 26.94 | 26.74 | 26.86 | 106,869 | +0.45(+1.70%) |
Dec 20, 2019 | 26.41 | 26.59 | 26.30 | 26.41 | 136,902 | -0.37(-1.38%) |
Dec 19, 2019 | 26.46 | 26.81 | 26.46 | 26.78 | 197,015 | +0.08(+0.30%) |
Dec 18, 2019 | 26.49 | 26.73 | 26.38 | 26.70 | 173,386 | +0.50(+1.93%) |
Dec 17, 2019 | 26.38 | 26.49 | 26.19 | 26.19 | 227,146 | +0.05(+0.20%) |
Dec 16, 2019 | 26.25 | 26.30 | 26.11 | 26.14 | 88,823 | -0.21(-0.81%) |
Dec 13, 2019 | 26.33 | 26.41 | 26.19 | 26.35 | 92,560 | +0.16(+0.61%) |
Dec 12, 2019 | 26.14 | 26.38 | 26.06 | 26.19 | 137,293 | +0.11(+0.41%) |
Dec 11, 2019 | 25.85 | 26.09 | 25.64 | 26.09 | 336,396 | +0.77(+3.04%) |
Dec 10, 2019 | 25.24 | 25.40 | 25.24 | 25.32 | 114,745 | +0.21(+0.85%) |
Dec 09, 2019 | 25.24 | 25.27 | 25.08 | 25.11 | 121,940 | -0.35(-1.36%) |
Dec 06, 2019 | 25.69 | 25.69 | 25.42 | 25.45 | 203,378 | -0.21(-0.83%) |
Dec 05, 2019 | 26.01 | 26.01 | 25.53 | 25.66 | 305,343 | -0.43(-1.63%) |
Dec 04, 2019 | 25.98 | 26.17 | 25.85 | 26.09 | 45,133 | +0.24(+0.92%) |
Dec 03, 2019 | 25.69 | 25.90 | 25.58 | 25.85 | 117,156 | -0.35(-1.32%) |
Dec 02, 2019 | 26.33 | 26.43 | 26.14 | 26.19 | 125,977 | -0.16(-0.60%) |
Nov 29, 2019 | 26.27 | 26.41 | 26.11 | 26.35 | 71,293 | +0.32(+1.22%) |
Nov 27, 2019 | 26.17 | 26.17 | 25.96 | 26.04 | 27,591 | -0.11(-0.41%) |
Nov 26, 2019 | 26.17 | 26.27 | 26.09 | 26.14 | 51,041 | -0.35(-1.30%) |
Nov 25, 2019 | 25.93 | 26.54 | 25.93 | 26.49 | 184,119 | +0.48(+1.84%) |
Nov 22, 2019 | 26.09 | 26.25 | 25.98 | 26.01 | 172,813 | -0.07(-0.25%) |
Nov 21, 2019 | 26.11 | 26.17 | 26.01 | 26.07 | 102,409 | -0.15(-0.56%) |
Nov 20, 2019 | 26.35 | 26.43 | 26.11 | 26.22 | 40,699 | -0.03(-0.10%) |
Nov 19, 2019 | 26.51 | 26.54 | 26.19 | 26.25 | 94,618 | -0.08(-0.30%) |
Nov 18, 2019 | 26.27 | 26.46 | 26.27 | 26.33 | 129,898 | +0.11(+0.41%) |
Nov 15, 2019 | 26.06 | 26.27 | 25.96 | 26.22 | 226,640 | +0.27(+1.02%) |
Nov 14, 2019 | 25.85 | 26.05 | 25.72 | 25.96 | 155,787 | +0.56(+2.20%) |
Nov 13, 2019 | 25.37 | 25.53 | 25.32 | 25.40 | 38,230 | +0.00(+0.00%) |
Nov 12, 2019 | 25.29 | 25.50 | 25.29 | 25.40 | 40,631 | +0.24(+0.95%) |
Nov 11, 2019 | 25.24 | 25.26 | 25.05 | 25.16 | 86,036 | -0.21(-0.84%) |
Nov 08, 2019 | 25.50 | 25.50 | 25.33 | 25.37 | 98,094 | -0.16(-0.62%) |
Nov 07, 2019 | 25.69 | 25.86 | 25.53 | 25.53 | 89,154 | -0.03(-0.10%) |
Nov 06, 2019 | 25.82 | 25.82 | 25.45 | 25.56 | 110,156 | -0.48(-1.84%) |
Nov 05, 2019 | 25.85 | 26.30 | 25.66 | 26.04 | 44,604 | -0.40(-1.51%) |
Nov 04, 2019 | 26.43 | 26.51 | 26.23 | 26.43 | 299,959 | -0.08(-0.30%) |
Nov 01, 2019 | 26.19 | 26.51 | 26.19 | 26.51 | 138,295 | +0.32(+1.22%) |
Oct 31, 2019 | 26.33 | 26.34 | 26.17 | 26.19 | 260,976 | -0.13(-0.50%) |
Oct 30, 2019 | 26.17 | 26.38 | 26.07 | 26.33 | 48,674 | +0.16(+0.61%) |
Oct 29, 2019 | 26.30 | 26.30 | 26.04 | 26.17 | 43,924 | -0.13(-0.50%) |
Oct 28, 2019 | 26.14 | 26.35 | 26.14 | 26.30 | 73,609 | +0.16(+0.61%) |
Oct 25, 2019 | 26.04 | 26.25 | 26.04 | 26.14 | 41,970 | -0.03(-0.10%) |
Oct 24, 2019 | 26.09 | 26.17 | 25.88 | 26.17 | 88,351 | +0.05(+0.20%) |
Oct 23, 2019 | 25.77 | 26.17 | 25.58 | 26.11 | 45,461 | +0.13(+0.51%) |
Oct 22, 2019 | 26.11 | 26.14 | 25.90 | 25.98 | 59,756 | +0.00(+0.00%) |
Oct 21, 2019 | 25.77 | 26.01 | 25.66 | 25.98 | 217,037 | +0.29(+1.14%) |
Oct 18, 2019 | 25.66 | 25.74 | 25.48 | 25.69 | 94,593 | +0.19(+0.73%) |
Oct 17, 2019 | 25.48 | 25.62 | 25.45 | 25.50 | 91,930 | +0.03(+0.10%) |
Oct 16, 2019 | 25.34 | 25.53 | 25.32 | 25.48 | 26,151 | +0.03(+0.10%) |
Oct 15, 2019 | 25.00 | 25.50 | 25.00 | 25.45 | 112,863 | +0.35(+1.38%) |
Oct 14, 2019 | 25.13 | 25.21 | 24.97 | 25.11 | 71,274 | -0.05(-0.21%) |
Oct 11, 2019 | 25.03 | 25.32 | 25.00 | 25.16 | 115,974 | +0.64(+2.60%) |
Oct 10, 2019 | 24.44 | 24.60 | 24.44 | 24.52 | 68,507 | +0.43(+1.76%) |
Oct 09, 2019 | 23.91 | 24.16 | 23.91 | 24.10 | 87,564 | +0.43(+1.80%) |
Oct 08, 2019 | 23.83 | 23.86 | 23.64 | 23.67 | 102,665 | -0.32(-1.33%) |
Oct 07, 2019 | 23.72 | 24.07 | 23.72 | 23.99 | 116,511 | +0.24(+1.01%) |
Oct 04, 2019 | 23.67 | 23.78 | 23.53 | 23.75 | 107,053 | +0.16(+0.68%) |
Oct 03, 2019 | 23.48 | 23.62 | 23.38 | 23.59 | 507,821 | -0.08(-0.34%) |
Oct 02, 2019 | 23.94 | 24.01 | 23.62 | 23.67 | 184,202 | -0.72(-2.94%) |
Oct 01, 2019 | 24.68 | 24.68 | 24.37 | 24.39 | 72,697 | -0.40(-1.61%) |
Sep 30, 2019 | 24.81 | 24.95 | 24.76 | 24.79 | 278,506 | -0.05(-0.21%) |
Sep 27, 2019 | 24.68 | 25.07 | 24.65 | 24.84 | 55,596 | +0.08(+0.32%) |
Sep 26, 2019 | 24.95 | 24.95 | 24.71 | 24.76 | 75,503 | +0.00(+0.00%) |
Sep 25, 2019 | 24.47 | 24.82 | 24.47 | 24.76 | 48,139 | +0.00(+0.00%) |
Sep 24, 2019 | 24.97 | 25.04 | 24.76 | 24.76 | 76,679 | -0.21(-0.85%) |
Sep 23, 2019 | 24.87 | 24.97 | 24.71 | 24.97 | 138,424 | -0.05(-0.21%) |
Sep 20, 2019 | 25.21 | 25.21 | 24.92 | 25.03 | 37,491 | +0.00(+0.00%) |
Sep 19, 2019 | 25.32 | 25.34 | 25.03 | 25.03 | 48,512 | -0.16(-0.63%) |
Sep 18, 2019 | 25.26 | 25.31 | 24.97 | 25.18 | 147,750 | +0.13(+0.53%) |
Sep 17, 2019 | 25.00 | 25.05 | 24.84 | 25.05 | 144,572 | -0.08(-0.32%) |
Sep 16, 2019 | 25.00 | 25.26 | 25.00 | 25.13 | 202,732 | +0.37(+1.50%) |
Sep 13, 2019 | 24.76 | 24.87 | 24.65 | 24.76 | 120,829 | +0.21(+0.87%) |
Sep 12, 2019 | 24.47 | 24.73 | 24.47 | 24.55 | 119,795 | -0.03(-0.11%) |
Sep 11, 2019 | 24.39 | 24.59 | 24.39 | 24.57 | 36,774 | +0.19(+0.76%) |
Sep 10, 2019 | 24.47 | 24.55 | 24.31 | 24.39 | 70,548 | -0.21(-0.86%) |
Sep 09, 2019 | 24.57 | 24.71 | 24.40 | 24.60 | 144,713 | -0.13(-0.54%) |
Sep 06, 2019 | 24.92 | 24.92 | 24.73 | 24.73 | 71,218 | -0.13(-0.53%) |
Sep 05, 2019 | 24.84 | 24.92 | 24.76 | 24.87 | 183,434 | +0.72(+2.97%) |
Sep 04, 2019 | 24.10 | 24.28 | 23.98 | 24.15 | 275,536 | +0.24(+1.00%) |
Sep 03, 2019 | 24.12 | 24.19 | 23.80 | 23.91 | 333,763 | -0.50(-2.07%) |
Aug 30, 2019 | 24.68 | 24.79 | 24.33 | 24.41 | 243,767 | -0.08(-0.33%) |
Aug 29, 2019 | 24.18 | 24.52 | 24.18 | 24.49 | 154,728 | +0.45(+1.88%) |
Aug 28, 2019 | 23.75 | 24.10 | 23.55 | 24.04 | 151,415 | +0.66(+2.84%) |
Aug 27, 2019 | 23.48 | 23.59 | 23.33 | 23.38 | 120,673 | -0.19(-0.79%) |
Aug 26, 2019 | 23.51 | 23.70 | 23.48 | 23.56 | 89,149 | +0.24(+1.03%) |
Aug 23, 2019 | 23.51 | 23.74 | 23.22 | 23.33 | 241,885 | -0.64(-2.66%) |
Aug 22, 2019 | 23.80 | 24.00 | 23.80 | 23.96 | 229,015 | +0.27(+1.12%) |
Aug 21, 2019 | 23.48 | 23.75 | 23.43 | 23.70 | 61,645 | +0.21(+0.90%) |
Aug 20, 2019 | 23.35 | 23.63 | 23.35 | 23.48 | 217,354 | +0.03(+0.11%) |
Aug 19, 2019 | 23.46 | 23.52 | 23.30 | 23.46 | 135,911 | +1.04(+4.62%) |
Aug 16, 2019 | 22.45 | 22.45 | 22.24 | 22.42 | 132,724 | -0.13(-0.59%) |
Aug 15, 2019 | 22.40 | 22.67 | 22.37 | 22.55 | 699,676 | +0.11(+0.47%) |
Aug 14, 2019 | 22.61 | 22.73 | 22.45 | 22.45 | 394,502 | -0.66(-2.87%) |
Aug 13, 2019 | 22.90 | 23.25 | 22.87 | 23.11 | 463,142 | -0.40(-1.69%) |
Aug 12, 2019 | 23.83 | 23.83 | 23.38 | 23.51 | 317,452 | -0.53(-2.21%) |
Aug 09, 2019 | 24.12 | 24.20 | 23.99 | 24.04 | 113,640 | -0.35(-1.42%) |
Aug 08, 2019 | 24.25 | 24.41 | 24.15 | 24.39 | 135,231 | +0.05(+0.22%) |
Aug 07, 2019 | 24.41 | 24.47 | 24.18 | 24.33 | 118,495 | -0.03(-0.11%) |
Aug 06, 2019 | 24.23 | 24.44 | 24.18 | 24.36 | 165,565 | +0.08(+0.33%) |
Aug 05, 2019 | 24.84 | 24.84 | 24.02 | 24.28 | 611,598 | -1.09(-4.29%) |
Aug 02, 2019 | 25.34 | 25.62 | 25.18 | 25.37 | 462,089 | -0.03(-0.10%) |
Aug 01, 2019 | 25.82 | 26.06 | 25.29 | 25.40 | 568,783 | -0.27(-1.03%) |
Jul 31, 2019 | 25.90 | 26.14 | 25.50 | 25.66 | 224,049 | -0.03(-0.10%) |
Jul 30, 2019 | 25.61 | 25.72 | 25.40 | 25.69 | 153,580 | -0.13(-0.51%) |
Jul 29, 2019 | 25.82 | 25.88 | 25.80 | 25.82 | 66,048 | +0.08(+0.31%) |
Jul 26, 2019 | 25.82 | 25.82 | 25.69 | 25.74 | 64,216 | +0.16(+0.62%) |
Jul 25, 2019 | 25.69 | 25.77 | 25.52 | 25.58 | 209,282 | +0.32(+1.26%) |
Jul 24, 2019 | 25.26 | 25.36 | 25.24 | 25.26 | 117,278 | +0.16(+0.63%) |
Jul 23, 2019 | 25.08 | 25.21 | 25.08 | 25.11 | 113,547 | -0.08(-0.32%) |
Jul 22, 2019 | 25.40 | 25.40 | 25.13 | 25.18 | 74,131 | -0.05(-0.21%) |
Jul 19, 2019 | 25.32 | 25.42 | 25.16 | 25.24 | 150,792 | -0.35(-1.35%) |
Jul 18, 2019 | 25.61 | 25.61 | 25.40 | 25.58 | 66,735 | +0.29(+1.16%) |
Jul 17, 2019 | 25.45 | 25.50 | 25.26 | 25.29 | 76,349 | +0.24(+0.95%) |
Jul 16, 2019 | 25.05 | 25.26 | 25.00 | 25.05 | 147,685 | +0.00(+0.00%) |
Jul 15, 2019 | 25.16 | 25.21 | 24.95 | 25.05 | 328,488 | -0.08(-0.32%) |
Jul 12, 2019 | 25.32 | 25.34 | 25.13 | 25.13 | 145,748 | -0.40(-1.56%) |
Jul 11, 2019 | 25.66 | 25.72 | 25.40 | 25.53 | 228,845 | -0.03(-0.10%) |
Jul 10, 2019 | 25.32 | 25.58 | 25.32 | 25.56 | 408,793 | +0.85(+3.44%) |
Jul 09, 2019 | 24.89 | 24.90 | 24.68 | 24.71 | 799,612 | -1.12(-4.32%) |
Jul 08, 2019 | 26.22 | 26.22 | 25.72 | 25.82 | 331,087 | -0.61(-2.31%) |
Jul 05, 2019 | 26.27 | 26.49 | 26.15 | 26.43 | 355,902 | +0.45(+1.74%) |
Jul 03, 2019 | 25.93 | 26.09 | 25.89 | 25.98 | 169,425 | +0.43(+1.66%) |
Jul 02, 2019 | 25.72 | 25.75 | 25.48 | 25.56 | 474,790 | -0.12(-0.47%) |
Jul 01, 2019 | 25.80 | 25.89 | 25.58 | 25.68 | 446,646 | +0.28(+1.10%) |
Jun 28, 2019 | 25.42 | 25.72 | 25.32 | 25.40 | 392,339 | +0.21(+0.84%) |
Jun 27, 2019 | 25.24 | 25.32 | 25.13 | 25.18 | 227,266 | +0.09(+0.34%) |
Jun 26, 2019 | 24.60 | 25.15 | 24.60 | 25.10 | 727,488 | +0.58(+2.37%) |
Jun 25, 2019 | 24.78 | 24.97 | 24.52 | 24.52 | 180,455 | -0.45(-1.80%) |
Jun 24, 2019 | 24.68 | 25.05 | 24.57 | 24.97 | 711,315 | +0.53(+2.16%) |
Jun 21, 2019 | 24.12 | 24.49 | 24.09 | 24.44 | 159,028 | +0.11(+0.43%) |
Jun 20, 2019 | 24.57 | 24.60 | 24.25 | 24.33 | 100,562 | -0.16(-0.65%) |
Jun 19, 2019 | 24.46 | 24.60 | 24.36 | 24.49 | 102,329 | -0.08(-0.32%) |
Jun 18, 2019 | 24.62 | 24.65 | 24.52 | 24.57 | 106,433 | -0.05(-0.21%) |
Jun 17, 2019 | 24.46 | 24.74 | 24.44 | 24.62 | 111,596 | +0.05(+0.22%) |
Jun 14, 2019 | 24.46 | 24.65 | 24.46 | 24.57 | 132,788 | -0.08(-0.32%) |
Jun 13, 2019 | 24.52 | 24.83 | 24.52 | 24.65 | 86,054 | +0.24(+0.98%) |
Jun 12, 2019 | 24.44 | 24.57 | 24.36 | 24.41 | 74,522 | -0.24(-0.97%) |
Jun 11, 2019 | 24.62 | 24.74 | 24.49 | 24.65 | 126,105 | +0.19(+0.76%) |
Jun 10, 2019 | 24.52 | 24.65 | 24.46 | 24.46 | 156,316 | +0.71(+3.01%) |
Jun 07, 2019 | 23.80 | 23.91 | 23.75 | 23.75 | 42,309 | +0.03(+0.11%) |
Jun 06, 2019 | 23.80 | 23.88 | 23.67 | 23.72 | 65,871 | -0.16(-0.66%) |
Jun 05, 2019 | 24.04 | 24.09 | 23.83 | 23.88 | 109,854 | -0.03(-0.11%) |
Jun 04, 2019 | 23.99 | 23.99 | 23.62 | 23.91 | 316,244 | -0.66(-2.69%) |
Jun 03, 2019 | 24.33 | 24.62 | 24.23 | 24.57 | 783,357 | +0.50(+2.09%) |
May 31, 2019 | 23.33 | 24.17 | 23.33 | 24.07 | 613,540 | +0.48(+2.02%) |
May 30, 2019 | 23.25 | 23.64 | 23.22 | 23.59 | 300,258 | +0.66(+2.88%) |
May 29, 2019 | 22.59 | 22.93 | 22.51 | 22.93 | 328,102 | +0.37(+1.64%) |
May 28, 2019 | 22.67 | 23.01 | 22.43 | 22.56 | 643,128 | +1.53(+7.30%) |
May 24, 2019 | 21.03 | 21.08 | 20.89 | 21.03 | 123,827 | +0.21(+1.02%) |
May 23, 2019 | 20.89 | 20.89 | 20.68 | 20.81 | 289,644 | -0.26(-1.25%) |
May 22, 2019 | 21.16 | 21.16 | 21.03 | 21.08 | 187,344 | +0.03(+0.13%) |
May 21, 2019 | 21.00 | 21.11 | 20.87 | 21.05 | 116,090 | +0.34(+1.66%) |
May 20, 2019 | 20.55 | 20.74 | 20.55 | 20.71 | 129,508 | -0.08(-0.38%) |
May 17, 2019 | 20.63 | 20.89 | 20.55 | 20.79 | 103,145 | -0.05(-0.25%) |
May 16, 2019 | 20.84 | 20.95 | 20.76 | 20.84 | 125,663 | -0.11(-0.51%) |
May 15, 2019 | 20.84 | 21.05 | 20.76 | 20.95 | 161,308 | -0.24(-1.12%) |
May 14, 2019 | 20.92 | 21.26 | 20.92 | 21.18 | 166,114 | +0.34(+1.65%) |
May 13, 2019 | 20.89 | 21.12 | 20.79 | 20.84 | 119,197 | -0.50(-2.35%) |
May 10, 2019 | 21.16 | 21.34 | 21.03 | 21.34 | 128,326 | +0.26(+1.25%) |
May 09, 2019 | 20.97 | 21.13 | 20.79 | 21.08 | 214,360 | -0.24(-1.12%) |
May 08, 2019 | 21.45 | 21.61 | 21.32 | 21.32 | 133,866 | -0.37(-1.71%) |
May 07, 2019 | 21.74 | 21.95 | 21.58 | 21.69 | 240,734 | -0.32(-1.44%) |
May 06, 2019 | 21.90 | 22.03 | 21.71 | 22.00 | 123,886 | -0.48(-2.12%) |
May 03, 2019 | 22.22 | 22.48 | 22.22 | 22.48 | 84,278 | +0.24(+1.07%) |
May 02, 2019 | 22.48 | 22.48 | 22.22 | 22.24 | 413,976 | -0.03(-0.12%) |