Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.94 | 19.98 | 19.64 | 19.74 | 5,133 | -0.21(-1.06%) |
Jan 30, 2020 | 20.06 | 20.09 | 19.95 | 19.95 | 1,451 | +0.14(+0.68%) |
Jan 29, 2020 | 19.80 | 19.85 | 19.71 | 19.82 | 10,488 | -0.13(-0.67%) |
Jan 28, 2020 | 19.82 | 20.08 | 19.82 | 19.95 | 1,358 | +0.00(+0.00%) |
Jan 27, 2020 | 20.07 | 20.07 | 19.94 | 19.95 | 2,172 | -0.23(-1.16%) |
Jan 24, 2020 | 20.11 | 20.23 | 19.96 | 20.18 | 2,214 | -0.05(-0.27%) |
Jan 23, 2020 | 20.37 | 20.37 | 20.16 | 20.24 | 3,769 | -0.05(-0.24%) |
Jan 22, 2020 | 20.18 | 20.43 | 20.18 | 20.29 | 1,473 | +0.03(+0.15%) |
Jan 21, 2020 | 20.35 | 20.35 | 20.22 | 20.26 | 1,150 | -0.09(-0.42%) |
Jan 17, 2020 | 20.43 | 20.43 | 20.29 | 20.34 | 4,428 | -0.12(-0.60%) |
Jan 16, 2020 | 20.37 | 20.60 | 20.37 | 20.47 | 6,973 | +0.19(+0.96%) |
Jan 15, 2020 | 20.36 | 20.36 | 20.23 | 20.27 | 1,062 | +0.07(+0.35%) |
Jan 14, 2020 | 20.07 | 20.27 | 20.07 | 20.20 | 2,176 | +0.06(+0.29%) |
Jan 13, 2020 | 19.86 | 20.14 | 19.86 | 20.14 | 2,530 | +0.27(+1.37%) |
Jan 10, 2020 | 19.91 | 19.92 | 19.87 | 19.87 | 1,308 | -0.01(-0.07%) |
Jan 09, 2020 | 19.88 | 19.88 | 19.88 | 19.88 | 1,244 | +0.07(+0.38%) |
Jan 08, 2020 | 19.85 | 19.91 | 19.62 | 19.81 | 4,241 | +0.01(+0.03%) |
Jan 07, 2020 | 19.60 | 19.97 | 19.57 | 19.81 | 7,302 | -0.01(-0.05%) |
Jan 06, 2020 | 19.79 | 19.82 | 19.53 | 19.82 | 4,871 | -0.24(-1.21%) |
Jan 03, 2020 | 19.94 | 20.13 | 19.87 | 20.06 | 8,756 | -0.04(-0.22%) |
Jan 02, 2020 | 19.90 | 20.25 | 19.90 | 20.10 | 3,994 | +0.16(+0.82%) |
Dec 31, 2019 | 19.87 | 20.16 | 19.87 | 19.94 | 11,877 | -0.14(-0.72%) |
Dec 30, 2019 | 19.93 | 20.15 | 19.92 | 20.08 | 5,592 | -0.00(-0.02%) |
Dec 27, 2019 | 20.26 | 20.26 | 20.02 | 20.09 | 2,918 | -0.10(-0.52%) |
Dec 26, 2019 | 19.86 | 20.28 | 19.83 | 20.19 | 5,040 | -0.11(-0.54%) |
Dec 24, 2019 | 20.19 | 20.31 | 20.00 | 20.30 | 21,238 | +0.14(+0.69%) |
Dec 23, 2019 | 20.09 | 20.23 | 20.09 | 20.16 | 4,319 | +0.03(+0.15%) |
Dec 20, 2019 | 20.04 | 20.13 | 20.01 | 20.13 | 2,015 | +0.10(+0.52%) |
Dec 19, 2019 | 20.07 | 20.07 | 19.90 | 20.03 | 7,428 | +0.29(+1.46%) |
Dec 18, 2019 | 19.84 | 20.09 | 19.73 | 19.74 | 29,732 | +0.02(+0.10%) |
Dec 17, 2019 | 19.72 | 19.76 | 19.71 | 19.72 | 1,854 | +0.05(+0.28%) |
Dec 16, 2019 | 19.78 | 19.84 | 19.55 | 19.67 | 3,285 | +0.03(+0.18%) |
Dec 13, 2019 | 19.70 | 19.75 | 19.48 | 19.63 | 2,217 | -0.11(-0.58%) |
Dec 12, 2019 | 19.75 | 19.75 | 19.45 | 19.75 | 2,916 | +0.25(+1.27%) |
Dec 11, 2019 | 19.78 | 19.78 | 19.50 | 19.50 | 4,449 | -0.07(-0.36%) |
Dec 10, 2019 | 19.75 | 19.75 | 19.49 | 19.57 | 2,005 | -0.07(-0.35%) |
Dec 09, 2019 | 19.67 | 19.67 | 19.53 | 19.64 | 4,689 | +0.10(+0.53%) |
Dec 06, 2019 | 19.41 | 19.57 | 19.41 | 19.53 | 604 | +0.09(+0.49%) |
Dec 05, 2019 | 19.44 | 19.44 | 19.22 | 19.44 | 3,199 | +0.15(+0.77%) |
Dec 04, 2019 | 19.37 | 19.37 | 19.27 | 19.29 | 2,005 | +0.12(+0.62%) |
Dec 03, 2019 | 19.35 | 19.35 | 19.17 | 19.17 | 827 | +0.06(+0.32%) |
Dec 02, 2019 | 19.22 | 19.22 | 19.11 | 19.11 | 5,173 | -0.09(-0.48%) |
Nov 29, 2019 | 19.18 | 19.23 | 19.18 | 19.20 | 806 | +0.00(+0.00%) |
Nov 27, 2019 | 19.16 | 19.20 | 19.04 | 19.20 | 2,620 | +0.01(+0.05%) |
Nov 26, 2019 | 19.30 | 19.30 | 19.11 | 19.19 | 9,536 | -0.16(-0.82%) |
Nov 25, 2019 | 19.54 | 19.59 | 19.32 | 19.35 | 5,256 | -0.10(-0.51%) |
Nov 22, 2019 | 19.41 | 19.60 | 19.30 | 19.45 | 3,426 | +0.05(+0.26%) |
Nov 21, 2019 | 19.37 | 19.55 | 19.32 | 19.40 | 7,176 | +0.02(+0.13%) |
Nov 20, 2019 | 19.34 | 19.53 | 19.30 | 19.37 | 4,035 | +0.04(+0.21%) |
Nov 19, 2019 | 19.28 | 19.43 | 19.28 | 19.33 | 1,643 | +0.01(+0.08%) |
Nov 18, 2019 | 19.18 | 19.39 | 19.18 | 19.32 | 2,588 | -0.22(-1.12%) |
Nov 15, 2019 | 19.26 | 19.54 | 19.19 | 19.54 | 5,039 | +0.33(+1.73%) |
Nov 14, 2019 | 19.31 | 19.33 | 19.17 | 19.20 | 2,507 | +0.02(+0.13%) |
Nov 13, 2019 | 19.26 | 19.28 | 19.18 | 19.18 | 41,717 | -0.14(-0.72%) |
Nov 12, 2019 | 19.32 | 19.32 | 19.32 | 240 | +0.00(+0.00%) | |
Nov 11, 2019 | 19.26 | 19.34 | 19.26 | 19.32 | 2,366 | +0.07(+0.36%) |
Nov 08, 2019 | 19.17 | 19.25 | 19.14 | 19.25 | 4,938 | -0.05(-0.25%) |
Nov 07, 2019 | 19.15 | 19.30 | 19.05 | 19.30 | 5,680 | +0.15(+0.77%) |
Nov 06, 2019 | 19.38 | 19.38 | 19.15 | 19.15 | 3,533 | -0.12(-0.62%) |
Nov 05, 2019 | 19.43 | 19.45 | 19.27 | 19.27 | 10,463 | +0.10(+0.52%) |
Nov 04, 2019 | 19.10 | 19.41 | 18.98 | 19.17 | 9,637 | -0.06(-0.31%) |
Nov 01, 2019 | 19.31 | 19.31 | 19.23 | 19.23 | 2,116 | -0.15(-0.80%) |
Oct 31, 2019 | 19.37 | 19.41 | 19.22 | 19.38 | 1,214 | +0.06(+0.31%) |
Oct 30, 2019 | 19.23 | 19.32 | 19.23 | 19.32 | 1,306 | +0.09(+0.49%) |
Oct 29, 2019 | 19.28 | 19.32 | 19.22 | 19.23 | 3,503 | -0.33(-1.67%) |
Oct 28, 2019 | 19.22 | 19.56 | 19.22 | 19.56 | 1,287 | +0.15(+0.78%) |
Oct 25, 2019 | 19.40 | 19.69 | 19.31 | 19.41 | 2,721 | +0.12(+0.60%) |
Oct 24, 2019 | 19.45 | 19.45 | 19.27 | 19.29 | 1,645 | -0.06(-0.31%) |
Oct 23, 2019 | 19.26 | 19.35 | 19.26 | 19.35 | 426 | -0.00(-0.00%) |
Oct 22, 2019 | 19.30 | 19.35 | 19.30 | 19.35 | 740 | +0.21(+1.09%) |
Oct 21, 2019 | 19.10 | 19.20 | 19.05 | 19.14 | 1,402 | +0.00(+0.02%) |
Oct 18, 2019 | 19.24 | 19.24 | 19.12 | 19.14 | 1,209 | -0.03(-0.18%) |
Oct 17, 2019 | 19.13 | 19.21 | 19.09 | 19.17 | 15,261 | -0.22(-1.13%) |
Oct 16, 2019 | 19.17 | 19.39 | 19.03 | 19.39 | 799 | +0.18(+0.93%) |
Oct 15, 2019 | 19.37 | 19.37 | 19.08 | 19.21 | 1,915 | -0.02(-0.10%) |
Oct 14, 2019 | 19.11 | 19.23 | 19.05 | 19.23 | 1,795 | -0.06(-0.32%) |
Oct 11, 2019 | 19.45 | 19.45 | 19.29 | 19.29 | 2,015 | +0.17(+0.91%) |
Oct 10, 2019 | 19.12 | 19.12 | 19.12 | 19.12 | 232 | +0.09(+0.46%) |
Oct 09, 2019 | 19.02 | 19.03 | 19.02 | 19.03 | 624 | -0.01(-0.05%) |
Oct 08, 2019 | 19.02 | 19.48 | 19.00 | 19.04 | 9,706 | -0.46(-2.36%) |
Oct 07, 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 334 | +0.16(+0.81%) |
Oct 04, 2019 | 19.37 | 19.37 | 19.21 | 19.34 | 302 | +0.15(+0.81%) |
Oct 03, 2019 | 19.12 | 19.20 | 19.06 | 19.19 | 5,523 | +0.05(+0.28%) |
Oct 02, 2019 | 19.32 | 19.32 | 19.04 | 19.14 | 2,462 | -0.23(-1.20%) |
Oct 01, 2019 | 19.36 | 19.37 | 19.27 | 19.37 | 2,885 | -0.10(-0.51%) |
Sep 30, 2019 | 19.73 | 19.73 | 19.38 | 19.47 | 4,203 | +0.26(+1.37%) |
Sep 27, 2019 | 19.56 | 19.56 | 19.18 | 19.20 | 2,922 | -0.14(-0.74%) |
Sep 26, 2019 | 19.42 | 19.47 | 19.35 | 19.35 | 3,502 | -0.27(-1.37%) |
Sep 25, 2019 | 19.57 | 19.63 | 19.51 | 19.62 | 4,325 | +0.20(+1.03%) |
Sep 24, 2019 | 19.49 | 19.49 | 19.33 | 19.42 | 1,428 | -0.31(-1.59%) |
Sep 23, 2019 | 19.52 | 19.73 | 19.52 | 19.73 | 1,074 | -0.05(-0.25%) |
Sep 20, 2019 | 19.50 | 19.78 | 19.50 | 19.78 | 1,215 | +0.15(+0.74%) |
Sep 19, 2019 | 19.33 | 19.64 | 19.33 | 19.63 | 7,652 | +0.30(+1.54%) |
Sep 18, 2019 | 19.34 | 19.34 | 19.34 | 19.34 | 834 | -0.06(-0.30%) |
Sep 17, 2019 | 19.55 | 19.90 | 19.39 | 19.39 | 178,983 | -0.38(-1.90%) |
Sep 16, 2019 | 19.77 | 19.77 | 19.77 | 19.77 | 527 | +0.04(+0.20%) |
Sep 13, 2019 | 19.72 | 19.82 | 19.72 | 19.73 | 2,531 | -0.02(-0.12%) |
Sep 12, 2019 | 19.72 | 19.82 | 19.72 | 19.76 | 882 | -0.04(-0.23%) |
Sep 11, 2019 | 20.08 | 20.17 | 19.78 | 19.80 | 9,309 | -0.28(-1.38%) |
Sep 10, 2019 | 19.92 | 20.08 | 19.86 | 20.08 | 12,378 | +0.16(+0.81%) |
Sep 09, 2019 | 19.93 | 19.93 | 19.83 | 19.91 | 6,292 | -0.09(-0.46%) |
Sep 06, 2019 | 20.02 | 20.05 | 20.01 | 20.01 | 4,354 | -0.26(-1.26%) |
Sep 05, 2019 | 20.00 | 20.26 | 19.93 | 20.26 | 5,954 | +0.18(+0.90%) |
Sep 04, 2019 | 19.92 | 20.30 | 19.92 | 20.08 | 8,738 | +0.15(+0.77%) |
Sep 03, 2019 | 19.94 | 19.94 | 19.85 | 19.93 | 12,804 | -0.04(-0.20%) |
Aug 30, 2019 | 19.95 | 20.04 | 19.95 | 19.97 | 3,949 | +0.02(+0.10%) |
Aug 29, 2019 | 19.95 | 20.09 | 19.95 | 19.95 | 1,566 | +0.11(+0.55%) |
Aug 28, 2019 | 19.76 | 20.00 | 19.76 | 19.84 | 2,896 | -0.08(-0.42%) |
Aug 27, 2019 | 20.05 | 20.05 | 19.91 | 19.92 | 2,064 | +0.12(+0.62%) |
Aug 26, 2019 | 19.75 | 19.83 | 19.40 | 19.80 | 43,265 | +0.04(+0.20%) |
Aug 23, 2019 | 20.01 | 20.14 | 19.75 | 19.76 | 7,695 | -0.28(-1.38%) |
Aug 22, 2019 | 20.12 | 20.15 | 19.96 | 20.04 | 3,052 | +0.05(+0.24%) |
Aug 21, 2019 | 19.93 | 20.03 | 19.93 | 19.99 | 1,355 | -0.05(-0.25%) |
Aug 20, 2019 | 20.11 | 20.11 | 19.99 | 20.04 | 2,777 | -0.26(-1.26%) |
Aug 19, 2019 | 20.08 | 20.29 | 20.08 | 20.29 | 985 | +0.29(+1.43%) |
Aug 16, 2019 | 19.86 | 20.11 | 19.86 | 20.01 | 4,354 | +0.01(+0.05%) |
Aug 15, 2019 | 20.05 | 20.06 | 19.79 | 20.00 | 1,458 | +0.14(+0.69%) |
Aug 14, 2019 | 19.98 | 20.02 | 19.81 | 19.86 | 2,402 | -0.29(-1.42%) |
Aug 13, 2019 | 20.05 | 20.15 | 20.04 | 20.15 | 1,278 | +0.07(+0.34%) |
Aug 12, 2019 | 20.10 | 20.10 | 20.08 | 20.08 | 972 | -0.19(-0.94%) |
Aug 09, 2019 | 20.22 | 20.28 | 20.18 | 20.27 | 4,658 | +0.01(+0.07%) |
Aug 08, 2019 | 20.22 | 20.34 | 20.01 | 20.25 | 2,495 | -0.06(-0.29%) |
Aug 07, 2019 | 20.06 | 20.31 | 20.03 | 20.31 | 3,000 | +0.41(+2.08%) |
Aug 06, 2019 | 19.84 | 20.06 | 19.84 | 19.90 | 6,022 | +0.03(+0.17%) |
Aug 05, 2019 | 19.90 | 19.90 | 19.87 | 19.87 | 1,281 | -0.46(-2.25%) |
Aug 02, 2019 | 20.27 | 20.38 | 20.00 | 20.32 | 4,556 | +0.09(+0.43%) |
Aug 01, 2019 | 20.61 | 20.62 | 20.15 | 20.24 | 2,190 | -0.29(-1.44%) |
Jul 31, 2019 | 20.73 | 20.73 | 20.53 | 20.53 | 1,162 | -0.16(-0.76%) |
Jul 30, 2019 | 20.88 | 20.88 | 20.68 | 20.69 | 1,388 | -0.11(-0.51%) |
Jul 29, 2019 | 20.61 | 20.79 | 20.57 | 20.79 | 25,365 | +0.03(+0.13%) |
Jul 26, 2019 | 20.41 | 20.79 | 20.41 | 20.77 | 4,556 | +0.08(+0.40%) |
Jul 25, 2019 | 20.84 | 20.84 | 20.69 | 20.69 | 2,113 | -0.07(-0.35%) |
Jul 24, 2019 | 20.52 | 20.82 | 20.52 | 20.76 | 2,715 | +0.14(+0.66%) |
Jul 23, 2019 | 20.68 | 20.76 | 20.62 | 20.62 | 1,689 | -0.02(-0.08%) |
Jul 22, 2019 | 20.72 | 20.73 | 20.49 | 20.64 | 4,964 | -0.14(-0.66%) |
Jul 19, 2019 | 20.61 | 20.79 | 20.61 | 20.78 | 3,645 | -0.05(-0.25%) |
Jul 18, 2019 | 20.69 | 20.83 | 20.69 | 20.83 | 4,411 | +0.26(+1.26%) |
Jul 17, 2019 | 20.60 | 20.65 | 20.53 | 20.57 | 2,514 | -0.03(-0.16%) |
Jul 16, 2019 | 20.66 | 20.73 | 20.49 | 20.60 | 22,920 | -0.04(-0.19%) |
Jul 15, 2019 | 20.83 | 20.84 | 20.64 | 20.64 | 13,437 | -0.09(-0.41%) |
Jul 12, 2019 | 20.70 | 20.83 | 20.36 | 20.73 | 10,328 | -0.13(-0.63%) |
Jul 11, 2019 | 20.87 | 20.87 | 20.53 | 20.86 | 6,465 | +0.22(+1.05%) |
Jul 10, 2019 | 20.51 | 20.70 | 20.35 | 20.64 | 17,661 | +0.22(+1.08%) |
Jul 09, 2019 | 20.25 | 20.67 | 20.25 | 20.42 | 18,152 | -0.01(-0.07%) |
Jul 08, 2019 | 20.32 | 20.69 | 20.28 | 20.43 | 35,557 | +0.07(+0.32%) |
Jul 05, 2019 | 20.21 | 20.68 | 20.21 | 20.37 | 8,202 | +0.13(+0.66%) |
Jul 03, 2019 | 20.64 | 20.64 | 20.23 | 20.23 | 1,721 | +0.14(+0.68%) |
Jul 02, 2019 | 20.72 | 20.88 | 20.10 | 20.10 | 48,595 | +0.83(+4.31%) |
Jul 01, 2019 | 20.45 | 20.49 | 19.27 | 19.27 | 15,583 | -0.90(-4.47%) |
Jun 28, 2019 | 20.30 | 20.48 | 20.03 | 20.17 | 6,379 | +0.10(+0.51%) |
Jun 27, 2019 | 20.10 | 20.17 | 19.97 | 20.07 | 6,213 | -0.28(-1.38%) |
Jun 26, 2019 | 19.95 | 20.42 | 19.80 | 20.35 | 42,936 | +0.46(+2.30%) |
Jun 25, 2019 | 19.96 | 19.96 | 19.89 | 19.89 | 2,148 | +0.06(+0.30%) |
Jun 24, 2019 | 20.51 | 20.59 | 19.82 | 19.83 | 21,198 | -0.68(-3.33%) |
Jun 21, 2019 | 20.37 | 20.51 | 20.11 | 20.51 | 6,926 | -0.04(-0.21%) |
Jun 20, 2019 | 20.53 | 20.63 | 20.24 | 20.55 | 19,010 | +0.28(+1.38%) |
Jun 19, 2019 | 20.17 | 20.43 | 20.09 | 20.27 | 14,690 | +0.17(+0.87%) |
Jun 18, 2019 | 19.98 | 20.31 | 19.98 | 20.10 | 10,471 | -0.04(-0.18%) |
Jun 17, 2019 | 20.36 | 20.36 | 20.02 | 20.14 | 3,920 | -0.01(-0.06%) |
Jun 14, 2019 | 20.31 | 20.51 | 20.15 | 20.15 | 3,308 | -0.01(-0.04%) |
Jun 13, 2019 | 20.42 | 20.55 | 20.16 | 20.16 | 6,875 | -0.38(-1.87%) |
Jun 12, 2019 | 20.40 | 20.54 | 20.40 | 20.54 | 738 | +0.27(+1.31%) |
Jun 11, 2019 | 20.31 | 20.50 | 20.19 | 20.27 | 9,051 | -0.03(-0.14%) |
Jun 10, 2019 | 20.26 | 20.31 | 20.22 | 20.30 | 20,915 | +0.18(+0.91%) |
Jun 07, 2019 | 20.26 | 20.56 | 20.08 | 20.12 | 8,890 | -0.33(-1.60%) |
Jun 06, 2019 | 20.02 | 20.45 | 19.93 | 20.45 | 42,206 | +0.10(+0.47%) |
Jun 05, 2019 | 20.24 | 20.35 | 19.87 | 20.35 | 4,072 | +0.28(+1.42%) |
Jun 04, 2019 | 20.03 | 20.34 | 19.88 | 20.07 | 37,359 | -0.06(-0.30%) |
Jun 03, 2019 | 20.09 | 20.34 | 19.88 | 20.13 | 5,446 | +0.16(+0.80%) |
May 31, 2019 | 20.12 | 20.19 | 19.83 | 19.97 | 16,024 | +0.14(+0.69%) |
May 30, 2019 | 19.90 | 20.24 | 19.83 | 19.83 | 2,131 | +0.14(+0.74%) |
May 29, 2019 | 19.68 | 19.68 | 19.68 | 19.68 | 361 | +0.20(+1.04%) |
May 28, 2019 | 19.29 | 19.70 | 19.29 | 19.48 | 18,495 | +0.03(+0.18%) |
May 24, 2019 | 19.40 | 19.53 | 19.16 | 19.45 | 3,411 | +0.34(+1.77%) |
May 23, 2019 | 19.40 | 19.40 | 19.11 | 19.11 | 15,110 | -0.43(-2.21%) |
May 22, 2019 | 19.68 | 19.85 | 19.27 | 19.54 | 3,670 | +0.16(+0.85%) |
May 21, 2019 | 19.41 | 19.41 | 19.37 | 19.37 | 390 | +0.01(+0.05%) |
May 20, 2019 | 19.27 | 19.36 | 19.15 | 19.36 | 9,814 | +0.09(+0.49%) |
May 17, 2019 | 19.44 | 19.44 | 19.27 | 19.27 | 12,406 | -0.14(-0.74%) |
May 16, 2019 | 19.47 | 19.55 | 19.40 | 19.41 | 3,597 | -0.03(-0.17%) |
May 15, 2019 | 19.26 | 19.49 | 19.26 | 19.45 | 8,813 | +0.01(+0.07%) |
May 14, 2019 | 19.29 | 19.43 | 19.26 | 19.43 | 1,174 | +0.36(+1.87%) |
May 13, 2019 | 19.36 | 19.49 | 19.04 | 19.08 | 21,172 | -0.84(-4.22%) |
May 10, 2019 | 19.77 | 20.24 | 19.46 | 19.92 | 7,960 | -0.04(-0.18%) |
May 09, 2019 | 20.07 | 20.07 | 19.95 | 19.95 | 2,150 | -0.37(-1.84%) |
May 08, 2019 | 20.03 | 20.33 | 20.03 | 20.33 | 861 | +0.25(+1.26%) |
May 07, 2019 | 20.42 | 20.54 | 20.07 | 20.07 | 3,933 | -0.24(-1.18%) |
May 06, 2019 | 20.50 | 20.56 | 20.29 | 20.31 | 10,814 | -0.73(-3.45%) |
May 03, 2019 | 20.87 | 21.04 | 20.87 | 21.04 | 930 | +0.26(+1.26%) |
May 02, 2019 | 20.37 | 20.78 | 20.37 | 20.78 | 3,659 | +0.08(+0.37%) |
May 01, 2019 | 20.89 | 20.89 | 20.41 | 20.70 | 90,740 | -0.37(-1.74%) |
Apr 30, 2019 | 20.48 | 21.07 | 20.48 | 21.07 | 31,503 | +0.42(+2.03%) |
Apr 29, 2019 | 20.89 | 20.99 | 20.65 | 20.65 | 7,718 | -0.11(-0.53%) |
Apr 26, 2019 | 20.93 | 21.12 | 20.76 | 20.76 | 5,789 | -0.04(-0.17%) |
Apr 25, 2019 | 20.69 | 20.81 | 20.64 | 20.79 | 5,141 | +0.07(+0.33%) |
Apr 24, 2019 | 20.92 | 20.94 | 20.55 | 20.72 | 4,700 | -0.12(-0.57%) |
Apr 23, 2019 | 20.84 | 20.95 | 20.55 | 20.84 | 2,707 | -0.00(-0.01%) |
Apr 22, 2019 | 20.47 | 20.99 | 20.47 | 20.85 | 13,139 | +0.39(+1.90%) |
Apr 18, 2019 | 20.45 | 20.52 | 20.32 | 20.46 | 6,306 | +0.24(+1.17%) |
Apr 17, 2019 | 20.23 | 20.31 | 20.03 | 20.22 | 2,813 | -0.07(-0.34%) |
Apr 16, 2019 | 20.27 | 20.31 | 20.26 | 20.29 | 5,801 | +0.06(+0.32%) |
Apr 15, 2019 | 20.09 | 20.23 | 20.09 | 20.23 | 2,204 | +0.04(+0.19%) |
Apr 12, 2019 | 20.12 | 20.19 | 20.12 | 20.19 | 4,135 | +0.10(+0.48%) |
Apr 11, 2019 | 20.19 | 20.19 | 20.07 | 20.09 | 3,982 | -0.09(-0.43%) |
Apr 10, 2019 | 20.18 | 20.19 | 20.12 | 20.18 | 9,125 | +0.04(+0.22%) |
Apr 09, 2019 | 20.17 | 20.18 | 20.07 | 20.13 | 14,395 | -0.03(-0.17%) |
Apr 08, 2019 | 20.18 | 20.18 | 20.03 | 20.17 | 4,826 | +0.10(+0.48%) |
Apr 05, 2019 | 20.16 | 20.16 | 19.92 | 20.07 | 2,067 | +0.04(+0.19%) |
Apr 04, 2019 | 19.98 | 20.13 | 19.98 | 20.03 | 1,464 | +0.18(+0.89%) |
Apr 03, 2019 | 20.12 | 20.12 | 19.79 | 19.86 | 5,691 | -0.10(-0.52%) |
Apr 02, 2019 | 19.91 | 20.13 | 19.84 | 19.96 | 8,086 | +0.18(+0.91%) |
Apr 01, 2019 | 19.90 | 19.97 | 19.69 | 19.78 | 23,824 | +0.28(+1.43%) |
Mar 29, 2019 | 19.54 | 19.62 | 19.35 | 19.50 | 9,924 | -0.12(-0.64%) |
Mar 28, 2019 | 19.42 | 19.63 | 19.42 | 19.63 | 2,746 | +0.20(+1.05%) |
Mar 27, 2019 | 19.41 | 19.43 | 19.40 | 19.42 | 2,031 | +0.05(+0.28%) |
Mar 26, 2019 | 19.42 | 19.48 | 19.35 | 19.37 | 9,900 | +0.09(+0.45%) |
Mar 25, 2019 | 19.38 | 19.38 | 19.28 | 19.28 | 689 | +0.05(+0.26%) |
Mar 22, 2019 | 19.15 | 19.32 | 19.15 | 19.23 | 7,382 | -0.15(-0.75%) |
Mar 21, 2019 | 19.31 | 19.42 | 19.31 | 19.38 | 8,409 | +0.14(+0.75%) |
Mar 20, 2019 | 19.09 | 19.28 | 19.06 | 19.23 | 15,691 | +0.21(+1.11%) |
Mar 19, 2019 | 19.00 | 19.23 | 19.00 | 19.02 | 5,508 | -0.07(-0.35%) |
Mar 18, 2019 | 19.10 | 19.23 | 19.09 | 19.09 | 7,607 | +0.03(+0.15%) |
Mar 15, 2019 | 18.95 | 19.09 | 18.95 | 19.06 | 3,431 | -0.08(-0.41%) |
Mar 14, 2019 | 18.81 | 19.18 | 18.79 | 19.14 | 57,824 | +0.32(+1.70%) |
Mar 13, 2019 | 19.00 | 19.00 | 18.53 | 18.82 | 43,175 | +0.06(+0.31%) |
Mar 12, 2019 | 18.84 | 18.84 | 18.71 | 18.76 | 10,635 | -0.12(-0.66%) |
Mar 11, 2019 | 18.56 | 18.91 | 18.56 | 18.89 | 10,432 | +0.06(+0.31%) |
Mar 08, 2019 | 18.56 | 18.83 | 18.56 | 18.83 | 2,391 | +0.07(+0.36%) |
Mar 07, 2019 | 18.72 | 18.88 | 18.55 | 18.76 | 25,611 | -0.26(-1.36%) |
Mar 06, 2019 | 19.02 | 19.02 | 19.02 | 19.02 | 614 | +0.07(+0.38%) |
Mar 05, 2019 | 19.30 | 19.30 | 18.95 | 18.95 | 1,813 | -0.29(-1.48%) |
Mar 04, 2019 | 18.97 | 19.24 | 18.97 | 19.23 | 23,062 | +0.19(+1.01%) |
Mar 01, 2019 | 18.99 | 19.04 | 18.99 | 19.04 | 2,703 | -0.10(-0.50%) |
Feb 28, 2019 | 18.94 | 19.14 | 18.94 | 19.14 | 5,412 | +0.08(+0.40%) |
Feb 27, 2019 | 19.07 | 19.07 | 18.94 | 19.06 | 5,475 | +0.01(+0.07%) |
Feb 26, 2019 | 19.02 | 19.09 | 18.97 | 19.05 | 52,571 | +0.10(+0.52%) |
Feb 25, 2019 | 18.87 | 18.95 | 18.87 | 18.95 | 1,611 | -0.09(-0.49%) |
Feb 22, 2019 | 19.08 | 19.08 | 18.85 | 19.04 | 7,486 | +0.11(+0.60%) |
Feb 21, 2019 | 18.80 | 19.04 | 18.80 | 18.93 | 5,159 | +0.07(+0.37%) |
Feb 20, 2019 | 19.09 | 19.09 | 18.80 | 18.86 | 6,867 | -0.03(-0.15%) |
Feb 19, 2019 | 18.77 | 19.02 | 18.77 | 18.89 | 10,240 | +0.04(+0.20%) |
Feb 15, 2019 | 19.14 | 19.14 | 18.85 | 18.85 | 1,767 | -0.31(-1.61%) |
Feb 14, 2019 | 19.01 | 19.20 | 18.73 | 19.16 | 2,151 | +0.10(+0.50%) |
Feb 13, 2019 | 19.11 | 19.18 | 18.86 | 19.06 | 7,542 | -0.06(-0.33%) |
Feb 12, 2019 | 18.84 | 19.12 | 18.83 | 19.12 | 8,166 | +0.32(+1.71%) |
Feb 11, 2019 | 19.14 | 19.14 | 18.75 | 18.80 | 18,090 | -0.29(-1.54%) |
Feb 08, 2019 | 18.94 | 19.32 | 18.94 | 19.09 | 8,110 | +0.03(+0.13%) |
Feb 07, 2019 | 19.25 | 19.33 | 18.93 | 19.07 | 22,732 | -0.16(-0.86%) |
Feb 06, 2019 | 19.36 | 19.36 | 19.23 | 19.23 | 2,543 | -0.04(-0.20%) |
Feb 05, 2019 | 18.96 | 19.27 | 18.96 | 19.27 | 3,228 | +0.33(+1.73%) |
Feb 04, 2019 | 19.20 | 19.20 | 18.86 | 18.95 | 4,124 | -0.22(-1.13%) |