Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 12.77 | 13.14 | 12.65 | 13.07 | 418,374 | +0.20(+1.53%) |
Mar 30, 2020 | 12.69 | 12.97 | 12.12 | 12.87 | 284,344 | +0.22(+1.75%) |
Mar 27, 2020 | 11.86 | 12.86 | 11.86 | 12.65 | 358,612 | +0.02(+0.13%) |
Mar 26, 2020 | 11.55 | 12.68 | 11.35 | 12.63 | 373,089 | +1.20(+10.49%) |
Mar 25, 2020 | 11.81 | 11.90 | 10.97 | 11.44 | 451,251 | -0.35(-2.93%) |
Mar 24, 2020 | 11.29 | 11.79 | 11.12 | 11.78 | 497,656 | +0.85(+7.82%) |
Mar 23, 2020 | 10.87 | 11.05 | 10.17 | 10.93 | 571,230 | -0.05(-0.45%) |
Mar 20, 2020 | 11.43 | 11.54 | 10.47 | 10.98 | 641,022 | -0.44(-3.89%) |
Mar 19, 2020 | 9.809 | 11.72 | 9.531 | 11.42 | 447,007 | +1.52(+15.35%) |
Mar 18, 2020 | 10.78 | 10.79 | 9.685 | 9.899 | 469,626 | -1.59(-13.87%) |
Mar 17, 2020 | 11.05 | 11.53 | 10.32 | 11.49 | 517,242 | +0.41(+3.71%) |
Mar 16, 2020 | 11.60 | 11.78 | 10.87 | 11.08 | 409,971 | -1.96(-15.00%) |
Mar 13, 2020 | 13.17 | 13.42 | 12.43 | 13.04 | 326,354 | +0.55(+4.41%) |
Mar 12, 2020 | 12.84 | 13.13 | 11.95 | 12.49 | 436,327 | -0.96(-7.15%) |
Mar 11, 2020 | 13.46 | 13.72 | 12.87 | 13.45 | 580,737 | -0.38(-2.73%) |
Mar 10, 2020 | 14.51 | 14.64 | 13.69 | 13.83 | 360,978 | -0.28(-1.98%) |
Mar 09, 2020 | 14.91 | 15.23 | 13.97 | 14.11 | 332,533 | -1.52(-9.73%) |
Mar 06, 2020 | 15.77 | 16.03 | 15.30 | 15.62 | 286,062 | -0.59(-3.65%) |
Mar 05, 2020 | 16.45 | 16.47 | 15.94 | 16.22 | 350,388 | -0.62(-3.71%) |
Mar 04, 2020 | 17.00 | 17.00 | 16.38 | 16.84 | 278,055 | -0.01(-0.05%) |
Mar 03, 2020 | 17.47 | 17.60 | 16.66 | 16.85 | 245,847 | -0.70(-3.98%) |
Mar 02, 2020 | 16.75 | 17.56 | 16.67 | 17.55 | 201,489 | +0.76(+4.50%) |
Feb 28, 2020 | 16.70 | 17.25 | 16.40 | 16.79 | 526,232 | -0.44(-2.57%) |
Feb 27, 2020 | 17.61 | 17.79 | 17.23 | 17.24 | 299,673 | -0.63(-3.54%) |
Feb 26, 2020 | 18.10 | 18.27 | 17.84 | 17.87 | 219,803 | -0.16(-0.91%) |
Feb 25, 2020 | 18.71 | 18.82 | 18.00 | 18.03 | 245,345 | -0.72(-3.85%) |
Feb 24, 2020 | 18.79 | 18.86 | 18.57 | 18.75 | 205,522 | -0.36(-1.89%) |
Feb 21, 2020 | 19.30 | 19.30 | 18.97 | 19.12 | 306,634 | -0.16(-0.85%) |
Feb 20, 2020 | 19.16 | 19.36 | 19.10 | 19.28 | 231,503 | +0.07(+0.38%) |
Feb 19, 2020 | 19.22 | 19.29 | 19.18 | 19.21 | 245,870 | +0.01(+0.04%) |
Feb 18, 2020 | 19.08 | 19.23 | 19.00 | 19.20 | 184,463 | +0.09(+0.47%) |
Feb 14, 2020 | 19.30 | 19.30 | 19.06 | 19.11 | 171,880 | -0.19(-0.98%) |
Feb 13, 2020 | 19.26 | 19.40 | 19.22 | 19.30 | 118,639 | +0.01(+0.04%) |
Feb 12, 2020 | 19.42 | 19.48 | 19.08 | 19.29 | 228,010 | -0.04(-0.21%) |
Feb 11, 2020 | 19.26 | 19.46 | 19.26 | 19.33 | 163,425 | +0.16(+0.81%) |
Feb 10, 2020 | 19.24 | 19.29 | 19.09 | 19.17 | 149,117 | -0.12(-0.64%) |
Feb 07, 2020 | 19.31 | 19.41 | 19.20 | 19.30 | 325,867 | -0.05(-0.25%) |
Feb 06, 2020 | 19.58 | 19.58 | 19.30 | 19.35 | 171,810 | -0.13(-0.68%) |
Feb 05, 2020 | 19.27 | 19.54 | 19.25 | 19.48 | 244,430 | +0.29(+1.50%) |
Feb 04, 2020 | 19.32 | 19.49 | 19.18 | 19.19 | 200,826 | +0.08(+0.43%) |
Feb 03, 2020 | 19.07 | 19.25 | 18.97 | 19.11 | 296,712 | +0.14(+0.73%) |
Jan 31, 2020 | 19.18 | 19.18 | 18.94 | 18.97 | 310,224 | -0.34(-1.77%) |
Jan 30, 2020 | 19.12 | 19.31 | 19.01 | 19.31 | 285,701 | +0.08(+0.42%) |
Jan 29, 2020 | 19.60 | 19.73 | 19.13 | 19.23 | 561,999 | -0.44(-2.24%) |
Jan 28, 2020 | 20.22 | 20.22 | 19.53 | 19.67 | 241,778 | -0.39(-1.95%) |
Jan 27, 2020 | 19.89 | 20.16 | 19.75 | 20.06 | 197,519 | -0.04(-0.22%) |
Jan 24, 2020 | 20.23 | 20.23 | 19.89 | 20.11 | 161,488 | -0.12(-0.58%) |
Jan 23, 2020 | 20.20 | 20.29 | 20.03 | 20.23 | 206,289 | -0.04(-0.20%) |
Jan 22, 2020 | 20.36 | 20.36 | 20.11 | 20.27 | 157,305 | -0.02(-0.08%) |
Jan 21, 2020 | 20.36 | 20.40 | 20.22 | 20.28 | 174,423 | -0.15(-0.76%) |
Jan 17, 2020 | 20.59 | 20.67 | 20.41 | 20.44 | 140,520 | -0.17(-0.83%) |
Jan 16, 2020 | 20.51 | 20.62 | 20.49 | 20.61 | 171,926 | +0.20(+0.96%) |
Jan 15, 2020 | 20.50 | 20.50 | 20.27 | 20.41 | 189,391 | -0.02(-0.12%) |
Jan 14, 2020 | 20.57 | 20.65 | 20.41 | 20.44 | 237,594 | -0.22(-1.07%) |
Jan 13, 2020 | 20.49 | 20.67 | 20.39 | 20.66 | 292,613 | +0.26(+1.28%) |
Jan 10, 2020 | 20.71 | 20.80 | 20.18 | 20.40 | 852,318 | -0.36(-1.73%) |
Jan 09, 2020 | 20.63 | 20.76 | 20.57 | 20.76 | 415,284 | +0.21(+1.03%) |
Jan 08, 2020 | 20.39 | 20.62 | 20.36 | 20.54 | 269,704 | +0.09(+0.44%) |
Jan 07, 2020 | 20.40 | 20.49 | 19.95 | 20.45 | 307,423 | -0.02(-0.12%) |
Jan 06, 2020 | 20.39 | 20.49 | 20.26 | 20.48 | 358,755 | +0.02(+0.12%) |
Jan 03, 2020 | 20.38 | 20.53 | 20.23 | 20.45 | 384,898 | -0.11(-0.56%) |
Jan 02, 2020 | 20.81 | 20.81 | 20.32 | 20.57 | 404,579 | -0.26(-1.25%) |
Dec 31, 2019 | 20.68 | 20.86 | 20.54 | 20.83 | 987,812 | +0.10(+0.47%) |
Dec 30, 2019 | 20.71 | 20.81 | 20.54 | 20.73 | 213,946 | +0.11(+0.51%) |
Dec 27, 2019 | 20.63 | 20.67 | 20.47 | 20.62 | 257,007 | +0.07(+0.32%) |
Dec 26, 2019 | 20.71 | 20.73 | 20.50 | 20.56 | 148,776 | -0.13(-0.63%) |
Dec 24, 2019 | 20.67 | 20.71 | 20.59 | 20.69 | 106,677 | +0.10(+0.47%) |
Dec 23, 2019 | 20.85 | 20.87 | 20.46 | 20.59 | 211,002 | -0.25(-1.21%) |
Dec 20, 2019 | 20.63 | 20.89 | 20.55 | 20.85 | 696,839 | +0.29(+1.43%) |
Dec 19, 2019 | 20.39 | 20.58 | 20.28 | 20.55 | 233,682 | +0.21(+1.04%) |
Dec 18, 2019 | 20.48 | 20.48 | 20.30 | 20.34 | 127,996 | -0.05(-0.24%) |
Dec 17, 2019 | 20.30 | 20.40 | 20.20 | 20.39 | 200,543 | +0.17(+0.85%) |
Dec 16, 2019 | 20.04 | 20.33 | 20.04 | 20.22 | 299,589 | +0.27(+1.35%) |
Dec 13, 2019 | 20.06 | 20.06 | 19.77 | 19.95 | 138,190 | -0.12(-0.61%) |
Dec 12, 2019 | 19.74 | 20.15 | 19.65 | 20.07 | 153,616 | +0.33(+1.69%) |
Dec 11, 2019 | 19.65 | 19.75 | 19.61 | 19.74 | 146,767 | +0.12(+0.62%) |
Dec 10, 2019 | 19.54 | 19.63 | 19.46 | 19.61 | 130,762 | +0.07(+0.33%) |
Dec 09, 2019 | 19.59 | 19.73 | 19.52 | 19.55 | 166,213 | -0.08(-0.42%) |
Dec 06, 2019 | 19.90 | 19.91 | 19.59 | 19.63 | 214,336 | -0.02(-0.12%) |
Dec 05, 2019 | 19.63 | 19.71 | 19.53 | 19.65 | 439,495 | +0.07(+0.37%) |
Dec 04, 2019 | 19.51 | 19.63 | 19.49 | 19.58 | 223,578 | +0.13(+0.67%) |
Dec 03, 2019 | 19.46 | 19.48 | 19.29 | 19.45 | 183,138 | -0.14(-0.71%) |
Dec 02, 2019 | 19.58 | 19.64 | 19.47 | 19.59 | 243,111 | +0.03(+0.17%) |
Nov 29, 2019 | 19.58 | 19.66 | 19.52 | 19.56 | 102,386 | -0.12(-0.62%) |
Nov 27, 2019 | 19.75 | 19.81 | 19.61 | 19.68 | 172,523 | +0.07(+0.33%) |
Nov 26, 2019 | 19.57 | 19.71 | 19.51 | 19.61 | 246,678 | -0.05(-0.25%) |
Nov 25, 2019 | 19.40 | 19.74 | 19.38 | 19.66 | 172,967 | +0.23(+1.18%) |
Nov 22, 2019 | 19.41 | 19.51 | 19.37 | 19.43 | 119,430 | +0.04(+0.21%) |
Nov 21, 2019 | 19.69 | 19.69 | 19.33 | 19.39 | 129,586 | -0.14(-0.71%) |
Nov 20, 2019 | 19.42 | 19.72 | 19.38 | 19.53 | 254,140 | -0.01(-0.04%) |
Nov 19, 2019 | 19.52 | 19.64 | 19.43 | 19.54 | 163,267 | +0.11(+0.59%) |
Nov 18, 2019 | 19.67 | 19.67 | 19.37 | 19.43 | 147,612 | -0.23(-1.16%) |
Nov 15, 2019 | 19.65 | 19.71 | 19.46 | 19.65 | 249,037 | +0.20(+1.05%) |
Nov 14, 2019 | 19.43 | 19.58 | 19.35 | 19.45 | 147,236 | -0.04(-0.21%) |
Nov 13, 2019 | 19.51 | 19.62 | 19.43 | 19.49 | 109,455 | -0.17(-0.87%) |
Nov 12, 2019 | 19.48 | 19.68 | 19.41 | 19.66 | 132,897 | +0.20(+1.01%) |
Nov 11, 2019 | 19.42 | 19.60 | 19.39 | 19.47 | 116,978 | -0.09(-0.46%) |
Nov 08, 2019 | 19.53 | 19.66 | 19.41 | 19.56 | 90,860 | -0.02(-0.08%) |
Nov 07, 2019 | 19.72 | 19.78 | 19.56 | 19.57 | 156,858 | +0.02(+0.08%) |
Nov 06, 2019 | 19.59 | 19.61 | 19.43 | 19.56 | 121,680 | -0.08(-0.42%) |
Nov 05, 2019 | 19.54 | 19.73 | 19.43 | 19.64 | 121,507 | +0.17(+0.88%) |
Nov 04, 2019 | 19.56 | 19.57 | 19.38 | 19.47 | 144,716 | +0.10(+0.50%) |
Nov 01, 2019 | 19.46 | 19.48 | 19.27 | 19.37 | 228,315 | -0.01(-0.04%) |
Oct 31, 2019 | 19.41 | 19.41 | 18.98 | 19.38 | 196,272 | -0.06(-0.33%) |
Oct 30, 2019 | 19.45 | 19.53 | 19.30 | 19.44 | 179,823 | -0.12(-0.62%) |
Oct 29, 2019 | 19.57 | 19.69 | 19.47 | 19.56 | 222,088 | -0.10(-0.49%) |
Oct 28, 2019 | 19.60 | 19.89 | 19.49 | 19.66 | 205,270 | +0.27(+1.38%) |
Oct 25, 2019 | 19.84 | 19.84 | 19.17 | 19.39 | 185,119 | +0.03(+0.17%) |
Oct 24, 2019 | 19.54 | 19.54 | 19.25 | 19.36 | 202,480 | -0.10(-0.50%) |
Oct 23, 2019 | 19.47 | 19.47 | 19.29 | 19.46 | 137,283 | +0.03(+0.17%) |
Oct 22, 2019 | 19.40 | 19.47 | 18.97 | 19.43 | 210,972 | +0.02(+0.08%) |
Oct 21, 2019 | 19.43 | 19.49 | 19.28 | 19.41 | 161,317 | +0.15(+0.76%) |
Oct 18, 2019 | 19.00 | 19.36 | 19.00 | 19.26 | 163,137 | +0.15(+0.81%) |
Oct 17, 2019 | 18.85 | 19.12 | 18.84 | 19.11 | 193,232 | +0.28(+1.51%) |
Oct 16, 2019 | 18.96 | 19.02 | 18.74 | 18.83 | 362,348 | -0.14(-0.73%) |
Oct 15, 2019 | 18.77 | 19.00 | 18.64 | 18.96 | 263,893 | +0.22(+1.17%) |
Oct 14, 2019 | 18.74 | 18.88 | 18.69 | 18.75 | 264,401 | -0.11(-0.56%) |
Oct 11, 2019 | 19.07 | 19.39 | 18.82 | 18.85 | 438,903 | +0.09(+0.47%) |
Oct 10, 2019 | 18.58 | 18.83 | 18.45 | 18.76 | 289,547 | +0.18(+0.96%) |
Oct 09, 2019 | 18.56 | 18.64 | 18.39 | 18.58 | 182,111 | +0.07(+0.39%) |
Oct 08, 2019 | 18.68 | 18.73 | 18.41 | 18.51 | 152,479 | -0.32(-1.68%) |
Oct 07, 2019 | 18.80 | 18.98 | 18.70 | 18.83 | 176,792 | -0.02(-0.09%) |
Oct 04, 2019 | 18.71 | 18.84 | 18.59 | 18.84 | 224,761 | +0.15(+0.78%) |
Oct 03, 2019 | 18.73 | 18.78 | 18.48 | 18.70 | 180,787 | -0.12(-0.62%) |
Oct 02, 2019 | 18.65 | 18.82 | 18.49 | 18.81 | 352,059 | +0.13(+0.67%) |
Oct 01, 2019 | 19.18 | 19.32 | 18.62 | 18.69 | 336,740 | -0.42(-2.20%) |
Sep 30, 2019 | 19.09 | 19.25 | 18.90 | 19.11 | 259,091 | +0.10(+0.51%) |
Sep 27, 2019 | 18.96 | 19.12 | 18.82 | 19.01 | 209,324 | +0.23(+1.25%) |
Sep 26, 2019 | 19.08 | 19.12 | 18.77 | 18.78 | 144,777 | -0.37(-1.92%) |
Sep 25, 2019 | 18.80 | 19.17 | 18.80 | 19.15 | 254,947 | +0.38(+2.05%) |
Sep 24, 2019 | 19.07 | 19.08 | 18.67 | 18.76 | 344,078 | -0.25(-1.30%) |
Sep 23, 2019 | 18.65 | 19.07 | 18.50 | 19.01 | 302,771 | +0.35(+1.89%) |
Sep 20, 2019 | 18.86 | 19.12 | 18.65 | 18.66 | 726,277 | -0.29(-1.54%) |
Sep 19, 2019 | 19.09 | 19.34 | 18.91 | 18.95 | 224,866 | -0.16(-0.85%) |
Sep 18, 2019 | 19.03 | 19.17 | 18.85 | 19.11 | 255,887 | +0.09(+0.47%) |
Sep 17, 2019 | 19.14 | 19.14 | 18.78 | 19.02 | 240,838 | -0.13(-0.68%) |
Sep 16, 2019 | 18.99 | 19.17 | 18.86 | 19.15 | 290,391 | +0.02(+0.13%) |
Sep 13, 2019 | 19.16 | 19.30 | 18.85 | 19.13 | 265,021 | +0.20(+1.07%) |
Sep 12, 2019 | 18.55 | 18.98 | 18.41 | 18.92 | 377,723 | +0.28(+1.48%) |
Sep 11, 2019 | 18.20 | 18.66 | 17.95 | 18.65 | 240,271 | +0.57(+3.14%) |
Sep 10, 2019 | 17.95 | 18.24 | 17.91 | 18.08 | 228,117 | +0.14(+0.77%) |
Sep 09, 2019 | 17.45 | 18.00 | 17.24 | 17.94 | 276,224 | +0.67(+3.89%) |
Sep 06, 2019 | 17.35 | 17.45 | 17.16 | 17.27 | 816,428 | -0.06(-0.37%) |
Sep 05, 2019 | 17.08 | 17.59 | 17.08 | 17.34 | 320,636 | +0.43(+2.54%) |
Sep 04, 2019 | 16.88 | 17.00 | 16.81 | 16.91 | 217,668 | +0.11(+0.68%) |
Sep 03, 2019 | 16.98 | 16.98 | 16.63 | 16.79 | 219,944 | -0.23(-1.33%) |
Aug 30, 2019 | 17.28 | 17.38 | 17.00 | 17.02 | 248,225 | -0.20(-1.18%) |
Aug 29, 2019 | 17.52 | 17.52 | 17.17 | 17.22 | 447,247 | +0.36(+2.16%) |
Aug 28, 2019 | 16.57 | 16.99 | 16.57 | 16.86 | 274,977 | +0.21(+1.26%) |
Aug 27, 2019 | 17.09 | 17.09 | 16.62 | 16.65 | 202,453 | -0.35(-2.05%) |
Aug 26, 2019 | 16.81 | 17.06 | 16.71 | 17.00 | 221,769 | +0.24(+1.45%) |
Aug 23, 2019 | 17.04 | 17.16 | 16.74 | 16.75 | 255,141 | -0.41(-2.41%) |
Aug 22, 2019 | 17.16 | 17.62 | 17.03 | 17.17 | 451,760 | +0.13(+0.76%) |
Aug 21, 2019 | 17.23 | 17.28 | 17.00 | 17.04 | 287,132 | -0.04(-0.24%) |
Aug 20, 2019 | 17.12 | 17.21 | 17.02 | 17.08 | 139,420 | -0.14(-0.80%) |
Aug 19, 2019 | 17.40 | 17.40 | 17.08 | 17.22 | 188,751 | +0.06(+0.33%) |
Aug 16, 2019 | 17.09 | 17.38 | 17.05 | 17.16 | 367,522 | +0.22(+1.29%) |
Aug 15, 2019 | 17.23 | 17.34 | 16.79 | 16.94 | 218,181 | -0.12(-0.71%) |
Aug 14, 2019 | 17.40 | 17.51 | 17.00 | 17.06 | 402,148 | -0.61(-3.44%) |
Aug 13, 2019 | 17.73 | 17.87 | 17.36 | 17.67 | 943,777 | -0.13(-0.73%) |
Aug 12, 2019 | 17.90 | 17.99 | 17.73 | 17.80 | 582,863 | -0.44(-2.40%) |
Aug 09, 2019 | 18.61 | 18.86 | 17.80 | 18.24 | 779,380 | -0.50(-2.68%) |
Aug 08, 2019 | 18.49 | 18.91 | 18.49 | 18.74 | 187,865 | +0.33(+1.80%) |
Aug 07, 2019 | 18.32 | 18.58 | 18.19 | 18.41 | 145,364 | -0.20(-1.09%) |
Aug 06, 2019 | 18.54 | 18.83 | 18.26 | 18.61 | 106,624 | +0.09(+0.48%) |
Aug 05, 2019 | 18.37 | 18.79 | 18.24 | 18.52 | 160,588 | -0.43(-2.27%) |
Aug 02, 2019 | 19.10 | 19.26 | 18.83 | 18.95 | 123,619 | -0.27(-1.39%) |
Aug 01, 2019 | 19.62 | 19.79 | 19.15 | 19.22 | 201,846 | -0.40(-2.05%) |
Jul 31, 2019 | 19.67 | 19.96 | 19.62 | 19.62 | 213,783 | -0.04(-0.20%) |
Jul 30, 2019 | 19.22 | 19.69 | 19.22 | 19.66 | 258,646 | +0.28(+1.45%) |
Jul 29, 2019 | 19.15 | 19.91 | 19.15 | 19.38 | 410,571 | -1.29(-6.26%) |
Jul 26, 2019 | 20.01 | 20.75 | 19.54 | 20.67 | 314,184 | +0.07(+0.35%) |
Jul 25, 2019 | 20.69 | 20.98 | 20.57 | 20.60 | 164,088 | -0.14(-0.70%) |
Jul 24, 2019 | 20.39 | 20.75 | 20.23 | 20.74 | 167,516 | +0.35(+1.73%) |
Jul 23, 2019 | 20.36 | 20.42 | 20.18 | 20.39 | 165,374 | +0.02(+0.12%) |
Jul 22, 2019 | 20.31 | 20.42 | 20.21 | 20.36 | 240,514 | +0.02(+0.12%) |
Jul 19, 2019 | 20.30 | 20.45 | 20.30 | 20.34 | 142,788 | -0.04(-0.20%) |
Jul 18, 2019 | 20.20 | 20.42 | 20.13 | 20.38 | 169,821 | +0.17(+0.84%) |
Jul 17, 2019 | 20.16 | 20.24 | 20.02 | 20.21 | 113,098 | -0.04(-0.20%) |
Jul 16, 2019 | 20.28 | 20.41 | 20.18 | 20.25 | 88,210 | -0.02(-0.12%) |
Jul 15, 2019 | 20.47 | 20.47 | 20.24 | 20.28 | 205,182 | -0.22(-1.06%) |
Jul 12, 2019 | 20.22 | 20.58 | 20.22 | 20.49 | 135,947 | +0.23(+1.15%) |
Jul 11, 2019 | 20.24 | 20.29 | 20.14 | 20.26 | 86,503 | +0.02(+0.12%) |
Jul 10, 2019 | 20.38 | 20.40 | 20.22 | 20.24 | 122,013 | -0.13(-0.63%) |
Jul 09, 2019 | 20.19 | 20.36 | 20.12 | 20.36 | 195,114 | +0.11(+0.56%) |
Jul 08, 2019 | 20.41 | 20.42 | 20.23 | 20.25 | 326,862 | -0.24(-1.18%) |
Jul 05, 2019 | 20.22 | 20.53 | 20.17 | 20.49 | 142,290 | +0.37(+1.84%) |
Jul 03, 2019 | 20.08 | 20.19 | 19.90 | 20.12 | 128,857 | +0.19(+0.97%) |
Jul 02, 2019 | 20.06 | 20.09 | 19.72 | 19.93 | 155,944 | -0.05(-0.24%) |
Jul 01, 2019 | 20.03 | 20.08 | 19.84 | 19.98 | 245,223 | +0.00(+0.00%) |
Jun 28, 2019 | 19.61 | 20.12 | 19.42 | 19.98 | 721,654 | +0.42(+2.14%) |
Jun 27, 2019 | 19.29 | 19.57 | 19.06 | 19.56 | 145,616 | +0.27(+1.42%) |
Jun 26, 2019 | 19.43 | 19.59 | 19.27 | 19.29 | 92,035 | -0.14(-0.75%) |
Jun 25, 2019 | 19.17 | 19.44 | 19.03 | 19.43 | 197,133 | +0.23(+1.21%) |
Jun 24, 2019 | 19.45 | 19.69 | 19.19 | 19.20 | 166,332 | -0.26(-1.32%) |
Jun 21, 2019 | 19.60 | 19.83 | 19.24 | 19.46 | 282,591 | -0.23(-1.14%) |
Jun 20, 2019 | 19.82 | 19.82 | 19.52 | 19.68 | 343,585 | -0.02(-0.12%) |
Jun 19, 2019 | 19.80 | 19.85 | 19.64 | 19.71 | 169,552 | -0.02(-0.12%) |
Jun 18, 2019 | 19.62 | 19.82 | 19.59 | 19.73 | 280,390 | +0.16(+0.82%) |
Jun 17, 2019 | 19.48 | 19.71 | 19.43 | 19.57 | 176,504 | +0.08(+0.41%) |
Jun 14, 2019 | 19.28 | 19.61 | 19.28 | 19.49 | 274,382 | +0.08(+0.41%) |
Jun 13, 2019 | 19.76 | 19.82 | 19.34 | 19.41 | 274,541 | -0.23(-1.19%) |
Jun 12, 2019 | 19.75 | 19.89 | 19.60 | 19.64 | 111,797 | -0.10(-0.49%) |
Jun 11, 2019 | 19.95 | 20.03 | 19.63 | 19.74 | 170,367 | -0.16(-0.81%) |
Jun 10, 2019 | 19.72 | 20.10 | 19.72 | 19.90 | 117,097 | +0.21(+1.06%) |
Jun 07, 2019 | 19.70 | 19.84 | 19.65 | 19.69 | 244,033 | -0.02(-0.12%) |
Jun 06, 2019 | 19.66 | 19.90 | 19.54 | 19.71 | 196,155 | -0.01(-0.04%) |
Jun 05, 2019 | 19.71 | 19.73 | 19.45 | 19.72 | 330,450 | -0.08(-0.41%) |
Jun 04, 2019 | 19.59 | 19.81 | 19.49 | 19.80 | 158,603 | +0.46(+2.37%) |
Jun 03, 2019 | 19.20 | 19.49 | 19.13 | 19.34 | 229,660 | +0.19(+1.01%) |
May 31, 2019 | 19.05 | 19.26 | 19.04 | 19.15 | 147,763 | -0.06(-0.29%) |
May 30, 2019 | 19.54 | 19.54 | 19.16 | 19.21 | 202,236 | -0.25(-1.28%) |
May 29, 2019 | 19.28 | 19.59 | 19.22 | 19.46 | 173,228 | +0.11(+0.58%) |
May 28, 2019 | 19.54 | 19.79 | 19.30 | 19.34 | 309,175 | -0.23(-1.19%) |
May 24, 2019 | 19.51 | 19.69 | 19.51 | 19.58 | 85,573 | +0.17(+0.87%) |
May 23, 2019 | 19.66 | 19.70 | 19.30 | 19.41 | 109,832 | -0.39(-1.99%) |
May 22, 2019 | 20.00 | 20.00 | 19.70 | 19.80 | 62,137 | -0.21(-1.04%) |
May 21, 2019 | 20.11 | 20.11 | 19.89 | 20.01 | 93,883 | +0.05(+0.24%) |
May 20, 2019 | 19.73 | 20.02 | 19.73 | 19.96 | 145,509 | +0.18(+0.89%) |
May 17, 2019 | 19.88 | 19.99 | 19.75 | 19.79 | 156,221 | -0.14(-0.69%) |
May 16, 2019 | 19.89 | 20.12 | 19.84 | 19.92 | 99,867 | +0.10(+0.53%) |
May 15, 2019 | 19.74 | 19.85 | 19.45 | 19.82 | 108,975 | +0.01(+0.04%) |
May 14, 2019 | 19.69 | 19.84 | 19.53 | 19.81 | 216,635 | +0.17(+0.86%) |
May 13, 2019 | 19.91 | 20.01 | 19.61 | 19.64 | 164,558 | -0.64(-3.13%) |
May 10, 2019 | 20.21 | 20.29 | 20.04 | 20.28 | 77,364 | +0.06(+0.32%) |
May 09, 2019 | 20.05 | 20.33 | 20.00 | 20.21 | 123,759 | +0.13(+0.64%) |
May 08, 2019 | 20.21 | 20.25 | 20.08 | 20.08 | 126,459 | -0.13(-0.64%) |
May 07, 2019 | 20.40 | 20.46 | 20.08 | 20.21 | 105,244 | -0.35(-1.68%) |
May 06, 2019 | 20.41 | 20.66 | 20.36 | 20.56 | 153,288 | -0.12(-0.58%) |
May 03, 2019 | 20.20 | 20.69 | 20.14 | 20.68 | 127,614 | +0.57(+2.84%) |
May 02, 2019 | 19.99 | 20.31 | 19.86 | 20.11 | 94,828 | +0.19(+0.96%) |
May 01, 2019 | 20.16 | 20.28 | 19.77 | 19.92 | 113,991 | -0.19(-0.95%) |
Apr 30, 2019 | 20.35 | 20.38 | 19.98 | 20.11 | 176,010 | -0.13(-0.63%) |
Apr 29, 2019 | 19.93 | 20.24 | 19.76 | 20.24 | 266,247 | +0.34(+1.73%) |
Apr 26, 2019 | 19.65 | 19.95 | 19.47 | 19.89 | 137,623 | +0.37(+1.88%) |
Apr 25, 2019 | 19.68 | 19.68 | 19.41 | 19.52 | 97,961 | -0.22(-1.09%) |
Apr 24, 2019 | 19.68 | 19.84 | 19.58 | 19.74 | 100,307 | +0.02(+0.08%) |
Apr 23, 2019 | 19.44 | 19.83 | 19.43 | 19.72 | 113,037 | +0.29(+1.48%) |
Apr 22, 2019 | 19.57 | 19.59 | 19.31 | 19.44 | 84,323 | -0.22(-1.14%) |
Apr 18, 2019 | 19.84 | 19.84 | 19.58 | 19.66 | 91,665 | -0.26(-1.28%) |
Apr 17, 2019 | 19.85 | 20.00 | 19.74 | 19.92 | 102,804 | +0.03(+0.16%) |
Apr 16, 2019 | 19.69 | 19.95 | 19.69 | 19.88 | 98,626 | +0.19(+0.97%) |
Apr 15, 2019 | 20.04 | 20.07 | 19.67 | 19.69 | 76,337 | -0.39(-1.95%) |
Apr 12, 2019 | 19.97 | 20.14 | 19.84 | 20.08 | 181,452 | +0.26(+1.29%) |
Apr 11, 2019 | 19.72 | 19.84 | 19.72 | 19.83 | 88,913 | +0.18(+0.94%) |
Apr 10, 2019 | 19.40 | 19.69 | 19.31 | 19.64 | 137,365 | +0.26(+1.32%) |
Apr 09, 2019 | 19.56 | 19.65 | 19.37 | 19.39 | 104,616 | -0.19(-0.98%) |
Apr 08, 2019 | 19.58 | 19.79 | 19.48 | 19.58 | 120,802 | -0.08(-0.41%) |
Apr 05, 2019 | 19.39 | 19.71 | 19.37 | 19.66 | 202,865 | +0.28(+1.44%) |
Apr 04, 2019 | 19.35 | 19.44 | 19.25 | 19.38 | 225,359 | +0.02(+0.12%) |
Apr 03, 2019 | 19.48 | 19.64 | 19.22 | 19.36 | 102,454 | +0.05(+0.25%) |
Apr 02, 2019 | 19.30 | 19.41 | 19.18 | 19.31 | 125,540 | +0.02(+0.08%) |