Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.67 | 28.71 | 28.02 | 28.20 | 113,629 | +0.10(+0.35%) |
Apr 29, 2020 | 28.19 | 28.67 | 28.10 | 28.10 | 197,310 | -0.05(-0.17%) |
Apr 28, 2020 | 28.23 | 28.40 | 27.87 | 28.15 | 88,163 | +0.16(+0.58%) |
Apr 27, 2020 | 27.84 | 28.06 | 27.48 | 27.99 | 118,030 | -0.15(-0.52%) |
Apr 24, 2020 | 27.81 | 28.19 | 27.09 | 28.14 | 132,576 | +0.85(+3.10%) |
Apr 23, 2020 | 26.77 | 27.53 | 26.57 | 27.29 | 103,057 | +1.16(+4.46%) |
Apr 22, 2020 | 25.78 | 26.27 | 25.64 | 26.13 | 90,920 | +0.34(+1.33%) |
Apr 21, 2020 | 24.91 | 25.91 | 24.78 | 25.78 | 84,075 | +0.09(+0.35%) |
Apr 20, 2020 | 25.25 | 25.69 | 24.85 | 25.69 | 165,903 | -0.11(-0.44%) |
Apr 17, 2020 | 25.21 | 26.37 | 25.01 | 25.81 | 97,959 | +0.83(+3.33%) |
Apr 16, 2020 | 24.44 | 25.16 | 24.14 | 24.98 | 178,629 | +0.82(+3.41%) |
Apr 15, 2020 | 24.44 | 24.45 | 23.65 | 24.15 | 122,100 | -0.89(-3.55%) |
Apr 14, 2020 | 25.18 | 25.98 | 24.60 | 25.04 | 104,058 | -0.24(-0.97%) |
Apr 13, 2020 | 24.13 | 25.82 | 23.31 | 25.29 | 110,800 | +1.28(+5.33%) |
Apr 09, 2020 | 23.49 | 24.62 | 23.22 | 24.01 | 144,237 | +0.19(+0.79%) |
Apr 08, 2020 | 23.75 | 23.91 | 22.58 | 23.82 | 168,148 | +0.95(+4.17%) |
Apr 07, 2020 | 23.75 | 24.08 | 22.30 | 22.87 | 161,280 | +0.04(+0.18%) |
Apr 06, 2020 | 22.76 | 23.16 | 22.11 | 22.83 | 243,629 | +0.82(+3.74%) |
Apr 03, 2020 | 21.99 | 22.21 | 21.24 | 22.00 | 61,991 | +0.14(+0.63%) |
Apr 02, 2020 | 21.59 | 22.61 | 21.26 | 21.86 | 68,033 | +0.32(+1.47%) |
Apr 01, 2020 | 21.51 | 21.79 | 20.06 | 21.55 | 120,138 | -0.22(-1.01%) |
Mar 31, 2020 | 22.69 | 22.96 | 21.71 | 21.77 | 148,202 | -0.91(-4.02%) |
Mar 30, 2020 | 20.85 | 22.85 | 20.05 | 22.68 | 233,090 | +1.29(+6.02%) |
Mar 27, 2020 | 21.21 | 21.79 | 20.41 | 21.39 | 144,237 | -0.19(-0.87%) |
Mar 26, 2020 | 20.28 | 21.75 | 20.04 | 21.58 | 219,433 | +0.98(+4.75%) |
Mar 25, 2020 | 20.37 | 21.60 | 18.83 | 20.60 | 144,510 | +0.77(+3.86%) |
Mar 24, 2020 | 19.14 | 20.65 | 19.14 | 19.84 | 185,726 | +1.32(+7.13%) |
Mar 23, 2020 | 20.54 | 20.79 | 17.47 | 18.52 | 553,016 | -2.84(-13.31%) |
Mar 20, 2020 | 19.10 | 22.24 | 19.10 | 21.36 | 394,168 | +2.56(+13.60%) |
Mar 19, 2020 | 18.52 | 20.23 | 17.11 | 18.80 | 392,644 | +0.26(+1.41%) |
Mar 18, 2020 | 20.37 | 20.76 | 16.81 | 18.54 | 391,658 | -2.22(-10.68%) |
Mar 17, 2020 | 21.61 | 21.68 | 20.37 | 20.76 | 211,712 | -0.65(-3.04%) |
Mar 16, 2020 | 23.22 | 23.22 | 21.20 | 21.41 | 261,595 | -3.16(-12.86%) |
Mar 13, 2020 | 23.63 | 25.04 | 23.19 | 24.57 | 307,502 | +1.02(+4.32%) |
Mar 12, 2020 | 24.15 | 24.32 | 19.30 | 23.55 | 579,808 | -2.04(-7.96%) |
Mar 11, 2020 | 25.60 | 25.68 | 25.16 | 25.59 | 227,770 | -0.33(-1.26%) |
Mar 10, 2020 | 25.86 | 26.19 | 24.91 | 25.91 | 234,356 | +0.66(+2.61%) |
Mar 09, 2020 | 23.62 | 26.62 | 23.62 | 25.25 | 322,299 | -3.07(-10.84%) |
Mar 06, 2020 | 29.40 | 29.57 | 28.06 | 28.32 | 199,355 | -1.80(-5.98%) |
Mar 05, 2020 | 30.27 | 30.42 | 29.59 | 30.12 | 50,661 | -0.59(-1.94%) |
Mar 04, 2020 | 30.14 | 30.74 | 30.09 | 30.72 | 73,328 | +0.74(+2.47%) |
Mar 03, 2020 | 30.48 | 30.48 | 29.88 | 29.98 | 153,192 | -0.50(-1.66%) |
Mar 02, 2020 | 30.31 | 30.61 | 29.31 | 30.48 | 169,963 | -0.37(-1.19%) |
Feb 28, 2020 | 28.57 | 30.85 | 27.45 | 30.85 | 268,343 | +1.69(+5.78%) |
Feb 27, 2020 | 29.00 | 29.48 | 24.51 | 29.16 | 454,238 | -0.65(-2.19%) |
Feb 26, 2020 | 29.85 | 30.26 | 29.75 | 29.82 | 127,153 | -0.24(-0.81%) |
Feb 25, 2020 | 31.05 | 31.05 | 30.06 | 30.06 | 190,349 | -0.78(-2.54%) |
Feb 24, 2020 | 30.92 | 31.08 | 30.56 | 30.84 | 76,912 | -0.55(-1.74%) |
Feb 21, 2020 | 31.44 | 31.44 | 30.96 | 31.39 | 65,674 | -0.05(-0.16%) |
Feb 20, 2020 | 31.42 | 31.52 | 31.30 | 31.44 | 85,554 | +0.09(+0.29%) |
Feb 19, 2020 | 31.22 | 31.53 | 31.15 | 31.35 | 51,203 | +0.02(+0.08%) |
Feb 18, 2020 | 31.28 | 31.55 | 31.16 | 31.32 | 64,748 | +0.09(+0.29%) |
Feb 14, 2020 | 31.20 | 31.36 | 31.20 | 31.23 | 261,224 | +0.02(+0.05%) |
Feb 13, 2020 | 30.67 | 31.23 | 30.67 | 31.22 | 296,103 | -0.00(-0.01%) |
Feb 12, 2020 | 30.82 | 31.46 | 30.68 | 31.22 | 91,010 | +0.48(+1.56%) |
Feb 11, 2020 | 30.56 | 30.74 | 30.44 | 30.74 | 82,526 | +0.24(+0.79%) |
Feb 10, 2020 | 30.53 | 30.71 | 30.50 | 30.50 | 69,086 | -0.03(-0.10%) |
Feb 07, 2020 | 30.74 | 30.75 | 30.45 | 30.53 | 40,473 | -0.24(-0.78%) |
Feb 06, 2020 | 30.77 | 30.91 | 30.68 | 30.77 | 40,505 | -0.02(-0.08%) |
Feb 05, 2020 | 30.74 | 30.92 | 30.70 | 30.80 | 58,006 | +0.19(+0.63%) |
Feb 04, 2020 | 30.78 | 31.02 | 30.59 | 30.60 | 153,473 | -0.10(-0.31%) |
Feb 03, 2020 | 30.55 | 30.94 | 30.51 | 30.70 | 68,364 | +0.19(+0.63%) |
Jan 31, 2020 | 30.28 | 30.65 | 30.13 | 30.51 | 79,072 | +0.17(+0.55%) |
Jan 30, 2020 | 30.34 | 30.53 | 30.11 | 30.34 | 226,856 | -0.07(-0.24%) |
Jan 29, 2020 | 30.42 | 30.65 | 30.30 | 30.41 | 33,624 | +0.07(+0.24%) |
Jan 28, 2020 | 30.06 | 30.37 | 30.06 | 30.34 | 52,847 | +0.23(+0.77%) |
Jan 27, 2020 | 30.06 | 30.23 | 29.82 | 30.11 | 67,473 | -0.06(-0.21%) |
Jan 24, 2020 | 30.03 | 30.23 | 30.03 | 30.17 | 43,971 | +0.09(+0.29%) |
Jan 23, 2020 | 30.13 | 30.25 | 30.02 | 30.08 | 41,131 | -0.15(-0.50%) |
Jan 22, 2020 | 30.11 | 30.34 | 30.11 | 30.24 | 39,009 | +0.11(+0.37%) |
Jan 21, 2020 | 30.15 | 30.23 | 29.96 | 30.12 | 69,935 | +0.18(+0.59%) |
Jan 17, 2020 | 29.89 | 30.11 | 29.75 | 29.95 | 93,438 | +0.08(+0.27%) |
Jan 16, 2020 | 30.06 | 30.09 | 29.70 | 29.87 | 84,617 | -0.01(-0.03%) |
Jan 15, 2020 | 30.07 | 30.13 | 29.83 | 29.88 | 46,644 | -0.02(-0.08%) |
Jan 14, 2020 | 30.48 | 30.49 | 29.90 | 29.90 | 84,685 | -0.39(-1.30%) |
Jan 13, 2020 | 30.30 | 30.39 | 30.02 | 30.29 | 85,843 | +0.43(+1.45%) |
Jan 10, 2020 | 29.84 | 30.01 | 29.82 | 29.86 | 40,598 | -0.01(-0.03%) |
Jan 09, 2020 | 29.81 | 30.32 | 29.76 | 29.87 | 77,141 | -0.06(-0.21%) |
Jan 08, 2020 | 30.78 | 30.86 | 29.37 | 29.93 | 191,632 | -0.86(-2.81%) |
Jan 07, 2020 | 30.82 | 30.94 | 30.74 | 30.80 | 89,233 | -0.06(-0.21%) |
Jan 06, 2020 | 30.90 | 31.04 | 30.68 | 30.86 | 106,847 | -0.04(-0.13%) |
Jan 03, 2020 | 30.51 | 30.92 | 30.42 | 30.90 | 115,923 | +0.45(+1.47%) |
Jan 02, 2020 | 30.05 | 30.58 | 30.03 | 30.45 | 189,010 | +0.58(+1.96%) |
Dec 31, 2019 | 29.54 | 29.88 | 29.54 | 29.87 | 65,331 | +0.35(+1.19%) |
Dec 30, 2019 | 29.74 | 29.74 | 29.48 | 29.52 | 61,438 | +0.06(+0.19%) |
Dec 27, 2019 | 29.90 | 29.92 | 29.38 | 29.46 | 92,064 | -0.30(-1.00%) |
Dec 26, 2019 | 30.15 | 30.17 | 29.72 | 29.76 | 66,233 | -0.31(-1.04%) |
Dec 24, 2019 | 30.15 | 30.15 | 30.02 | 30.07 | 27,481 | -0.06(-0.19%) |
Dec 23, 2019 | 30.08 | 30.21 | 30.02 | 30.12 | 105,121 | +0.28(+0.94%) |
Dec 20, 2019 | 30.25 | 30.59 | 29.75 | 29.84 | 225,101 | -0.10(-0.32%) |
Dec 19, 2019 | 29.60 | 30.20 | 29.60 | 29.94 | 99,365 | +0.34(+1.16%) |
Dec 18, 2019 | 29.21 | 29.79 | 28.97 | 29.60 | 81,616 | +0.50(+1.73%) |
Dec 17, 2019 | 28.60 | 29.20 | 28.50 | 29.09 | 90,180 | +0.59(+2.08%) |
Dec 16, 2019 | 28.18 | 28.62 | 28.18 | 28.50 | 69,764 | +0.40(+1.42%) |
Dec 13, 2019 | 28.10 | 28.21 | 27.91 | 28.10 | 125,167 | +0.06(+0.20%) |
Dec 12, 2019 | 27.71 | 28.17 | 27.71 | 28.04 | 44,810 | +0.30(+1.07%) |
Dec 11, 2019 | 27.58 | 27.79 | 27.50 | 27.75 | 24,754 | +0.13(+0.46%) |
Dec 10, 2019 | 27.67 | 27.83 | 27.56 | 27.62 | 34,529 | -0.18(-0.63%) |
Dec 09, 2019 | 28.29 | 28.29 | 27.62 | 27.79 | 69,512 | -0.50(-1.75%) |
Dec 06, 2019 | 28.24 | 28.50 | 28.07 | 28.29 | 67,705 | +0.13(+0.45%) |
Dec 05, 2019 | 28.25 | 28.25 | 27.94 | 28.16 | 57,392 | +0.03(+0.11%) |
Dec 04, 2019 | 27.85 | 28.29 | 27.77 | 28.13 | 70,214 | +0.30(+1.06%) |
Dec 03, 2019 | 27.55 | 28.03 | 27.23 | 27.83 | 121,148 | +0.22(+0.81%) |
Dec 02, 2019 | 27.71 | 27.79 | 27.34 | 27.61 | 65,919 | -0.06(-0.20%) |
Nov 29, 2019 | 27.03 | 27.67 | 27.03 | 27.67 | 71,827 | +0.63(+2.34%) |
Nov 27, 2019 | 27.06 | 27.31 | 27.03 | 27.03 | 60,709 | -0.03(-0.12%) |
Nov 26, 2019 | 27.22 | 27.40 | 27.05 | 27.07 | 57,924 | -0.16(-0.59%) |
Nov 25, 2019 | 27.17 | 27.50 | 26.98 | 27.23 | 101,531 | +0.09(+0.32%) |
Nov 22, 2019 | 27.24 | 27.81 | 27.00 | 27.14 | 73,326 | -0.02(-0.09%) |
Nov 21, 2019 | 27.15 | 27.30 | 26.89 | 27.16 | 31,033 | +0.13(+0.47%) |
Nov 20, 2019 | 27.06 | 27.31 | 26.50 | 27.03 | 75,541 | -0.06(-0.24%) |
Nov 19, 2019 | 27.13 | 27.33 | 26.98 | 27.10 | 58,147 | -0.02(-0.09%) |
Nov 18, 2019 | 27.46 | 27.46 | 26.96 | 27.12 | 61,708 | -0.39(-1.43%) |
Nov 15, 2019 | 27.67 | 27.85 | 27.34 | 27.51 | 54,589 | -0.12(-0.43%) |
Nov 14, 2019 | 28.15 | 28.23 | 27.56 | 27.63 | 76,705 | -0.49(-1.74%) |
Nov 13, 2019 | 28.04 | 28.31 | 27.86 | 28.12 | 109,737 | +0.09(+0.31%) |
Nov 12, 2019 | 27.89 | 28.08 | 27.68 | 28.04 | 60,961 | +0.22(+0.79%) |
Nov 11, 2019 | 27.55 | 27.82 | 27.45 | 27.82 | 99,864 | +0.21(+0.77%) |
Nov 08, 2019 | 27.45 | 27.74 | 27.37 | 27.60 | 25,460 | +0.12(+0.43%) |
Nov 07, 2019 | 27.51 | 27.69 | 27.34 | 27.49 | 53,459 | -0.02(-0.09%) |
Nov 06, 2019 | 27.52 | 28.14 | 27.34 | 27.51 | 150,182 | +0.11(+0.40%) |
Nov 05, 2019 | 26.86 | 27.43 | 26.77 | 27.40 | 68,395 | +0.58(+2.17%) |
Nov 04, 2019 | 26.59 | 26.87 | 26.53 | 26.82 | 74,271 | +0.49(+1.88%) |
Nov 01, 2019 | 26.47 | 26.75 | 26.16 | 26.32 | 61,867 | -0.01(-0.03%) |
Oct 31, 2019 | 25.77 | 26.43 | 25.69 | 26.33 | 54,563 | +0.37(+1.42%) |
Oct 30, 2019 | 26.15 | 26.20 | 25.77 | 25.96 | 22,437 | -0.04(-0.15%) |
Oct 29, 2019 | 25.81 | 26.32 | 25.77 | 26.00 | 89,024 | +0.20(+0.79%) |
Oct 28, 2019 | 25.85 | 26.06 | 25.58 | 25.80 | 35,176 | +0.08(+0.31%) |
Oct 25, 2019 | 25.74 | 25.97 | 25.65 | 25.72 | 44,427 | +0.00(+0.00%) |
Oct 24, 2019 | 25.52 | 25.73 | 25.14 | 25.72 | 40,487 | +0.25(+0.99%) |
Oct 23, 2019 | 25.24 | 25.47 | 25.19 | 25.47 | 26,149 | +0.28(+1.09%) |
Oct 22, 2019 | 24.84 | 25.37 | 24.84 | 25.19 | 48,088 | +0.27(+1.10%) |
Oct 21, 2019 | 24.96 | 25.11 | 24.81 | 24.92 | 54,914 | +0.07(+0.28%) |
Oct 18, 2019 | 24.71 | 25.08 | 24.71 | 24.85 | 44,936 | +0.13(+0.54%) |
Oct 17, 2019 | 24.67 | 24.74 | 24.48 | 24.71 | 19,471 | +0.14(+0.58%) |
Oct 16, 2019 | 24.55 | 24.61 | 24.24 | 24.57 | 21,614 | +0.06(+0.26%) |
Oct 15, 2019 | 24.52 | 24.54 | 24.29 | 24.51 | 17,412 | +0.02(+0.10%) |
Oct 14, 2019 | 24.55 | 24.66 | 24.19 | 24.49 | 45,901 | -0.07(-0.29%) |
Oct 11, 2019 | 24.52 | 24.66 | 24.47 | 24.56 | 17,822 | +0.26(+1.07%) |
Oct 10, 2019 | 24.33 | 24.51 | 24.28 | 24.30 | 25,973 | +0.18(+0.75%) |
Oct 09, 2019 | 24.24 | 24.24 | 24.01 | 24.12 | 14,313 | +0.04(+0.16%) |
Oct 08, 2019 | 24.30 | 24.35 | 24.01 | 24.08 | 32,377 | -0.31(-1.26%) |
Oct 07, 2019 | 24.81 | 24.81 | 24.35 | 24.38 | 36,069 | -0.36(-1.46%) |
Oct 04, 2019 | 24.35 | 24.79 | 24.21 | 24.74 | 62,631 | +0.57(+2.34%) |
Oct 03, 2019 | 24.52 | 24.79 | 24.16 | 24.18 | 56,671 | -0.43(-1.76%) |
Oct 02, 2019 | 24.48 | 24.74 | 24.20 | 24.61 | 32,471 | +0.00(+0.00%) |
Oct 01, 2019 | 25.15 | 25.21 | 24.30 | 24.61 | 42,924 | -0.49(-1.94%) |
Sep 30, 2019 | 25.00 | 25.35 | 24.83 | 25.10 | 61,886 | +0.09(+0.38%) |
Sep 27, 2019 | 25.01 | 25.12 | 24.74 | 25.00 | 17,567 | +0.08(+0.31%) |
Sep 26, 2019 | 25.13 | 25.18 | 24.85 | 24.93 | 25,229 | -0.23(-0.91%) |
Sep 25, 2019 | 24.90 | 25.17 | 24.77 | 25.15 | 14,195 | +0.20(+0.82%) |
Sep 24, 2019 | 25.13 | 25.18 | 24.78 | 24.95 | 29,014 | -0.20(-0.81%) |
Sep 23, 2019 | 25.07 | 25.33 | 25.05 | 25.15 | 32,021 | -0.06(-0.22%) |
Sep 20, 2019 | 25.05 | 25.31 | 24.91 | 25.21 | 65,941 | +0.15(+0.60%) |
Sep 19, 2019 | 24.66 | 25.14 | 24.60 | 25.06 | 33,804 | +0.38(+1.53%) |
Sep 18, 2019 | 24.64 | 24.79 | 24.56 | 24.68 | 20,906 | +0.03(+0.13%) |
Sep 17, 2019 | 24.55 | 24.66 | 24.28 | 24.65 | 22,036 | +0.11(+0.45%) |
Sep 16, 2019 | 24.47 | 24.67 | 24.43 | 24.54 | 27,692 | +0.05(+0.19%) |
Sep 13, 2019 | 24.49 | 24.53 | 24.27 | 24.49 | 56,648 | +0.15(+0.61%) |
Sep 12, 2019 | 24.68 | 24.84 | 24.34 | 24.34 | 33,374 | -0.37(-1.49%) |
Sep 11, 2019 | 24.46 | 24.84 | 24.43 | 24.71 | 29,110 | +0.35(+1.45%) |
Sep 10, 2019 | 24.32 | 24.59 | 24.19 | 24.36 | 23,174 | +0.13(+0.55%) |
Sep 09, 2019 | 24.08 | 24.79 | 24.08 | 24.23 | 58,816 | -0.02(-0.06%) |
Sep 06, 2019 | 24.08 | 24.51 | 24.04 | 24.24 | 52,447 | +0.06(+0.26%) |
Sep 05, 2019 | 24.55 | 24.69 | 24.08 | 24.18 | 53,509 | -0.35(-1.41%) |
Sep 04, 2019 | 24.49 | 24.68 | 24.40 | 24.52 | 47,111 | +0.13(+0.52%) |
Sep 03, 2019 | 24.56 | 24.76 | 24.15 | 24.40 | 69,841 | -0.49(-1.99%) |
Aug 30, 2019 | 24.85 | 25.04 | 24.78 | 24.89 | 58,558 | +0.04(+0.16%) |
Aug 29, 2019 | 24.66 | 25.10 | 24.62 | 24.85 | 70,274 | +0.35(+1.41%) |
Aug 28, 2019 | 23.87 | 24.62 | 23.74 | 24.51 | 86,989 | +0.62(+2.60%) |
Aug 27, 2019 | 24.08 | 24.13 | 23.82 | 23.89 | 64,317 | -0.18(-0.75%) |
Aug 26, 2019 | 24.06 | 24.14 | 23.93 | 24.07 | 36,771 | +0.09(+0.36%) |
Aug 23, 2019 | 24.16 | 24.16 | 23.69 | 23.98 | 56,648 | -0.30(-1.23%) |
Aug 22, 2019 | 24.35 | 24.35 | 23.98 | 24.28 | 34,700 | +0.02(+0.10%) |
Aug 21, 2019 | 24.04 | 24.48 | 24.04 | 24.26 | 53,626 | +0.23(+0.95%) |
Aug 20, 2019 | 23.53 | 24.13 | 23.38 | 24.03 | 162,130 | +0.45(+1.90%) |
Aug 19, 2019 | 23.31 | 23.71 | 23.22 | 23.58 | 112,510 | +0.32(+1.38%) |
Aug 16, 2019 | 23.32 | 23.43 | 23.17 | 23.26 | 143,085 | -0.07(-0.30%) |
Aug 15, 2019 | 23.54 | 23.60 | 22.99 | 23.33 | 152,539 | -0.29(-1.23%) |
Aug 14, 2019 | 23.19 | 23.94 | 23.01 | 23.62 | 162,490 | +0.46(+1.97%) |
Aug 13, 2019 | 23.00 | 23.32 | 22.69 | 23.17 | 320,218 | +0.26(+1.14%) |
Aug 12, 2019 | 22.38 | 23.04 | 22.17 | 22.90 | 449,045 | +0.45(+1.98%) |
Aug 09, 2019 | 22.74 | 22.89 | 22.06 | 22.46 | 215,396 | -0.36(-1.58%) |
Aug 08, 2019 | 22.94 | 23.23 | 22.74 | 22.82 | 167,097 | -0.23(-1.00%) |
Aug 07, 2019 | 23.34 | 23.34 | 22.83 | 23.05 | 107,703 | -0.42(-1.80%) |
Aug 06, 2019 | 23.18 | 23.52 | 23.06 | 23.47 | 54,866 | +0.48(+2.11%) |
Aug 05, 2019 | 23.24 | 23.42 | 22.86 | 22.99 | 86,655 | -0.45(-1.90%) |
Aug 02, 2019 | 23.62 | 23.62 | 23.23 | 23.43 | 103,859 | -0.11(-0.46%) |
Aug 01, 2019 | 23.27 | 23.54 | 23.18 | 23.54 | 32,526 | +0.31(+1.32%) |
Jul 31, 2019 | 23.43 | 23.51 | 23.17 | 23.23 | 79,928 | -0.21(-0.88%) |
Jul 30, 2019 | 23.24 | 23.48 | 23.07 | 23.44 | 34,779 | +0.12(+0.53%) |
Jul 29, 2019 | 23.54 | 23.62 | 23.22 | 23.32 | 31,267 | -0.12(-0.52%) |
Jul 26, 2019 | 23.37 | 23.50 | 23.23 | 23.44 | 23,817 | +0.04(+0.16%) |
Jul 25, 2019 | 23.40 | 23.59 | 23.24 | 23.40 | 74,261 | -0.03(-0.13%) |
Jul 24, 2019 | 23.49 | 23.58 | 23.35 | 23.43 | 43,994 | -0.04(-0.16%) |
Jul 23, 2019 | 23.70 | 23.70 | 23.47 | 23.47 | 40,074 | -0.22(-0.91%) |
Jul 22, 2019 | 23.33 | 23.69 | 23.33 | 23.69 | 66,448 | +0.32(+1.38%) |
Jul 19, 2019 | 23.39 | 23.80 | 23.26 | 23.37 | 32,797 | +0.05(+0.20%) |
Jul 18, 2019 | 23.42 | 23.53 | 23.32 | 23.32 | 30,147 | -0.06(-0.26%) |
Jul 17, 2019 | 23.65 | 23.70 | 23.20 | 23.38 | 103,006 | -0.23(-0.98%) |
Jul 16, 2019 | 23.50 | 23.71 | 23.50 | 23.61 | 29,149 | +0.11(+0.46%) |
Jul 15, 2019 | 23.70 | 23.70 | 23.48 | 23.50 | 27,704 | -0.14(-0.58%) |
Jul 12, 2019 | 23.33 | 23.75 | 23.33 | 23.64 | 80,692 | +0.35(+1.52%) |
Jul 11, 2019 | 23.72 | 23.72 | 23.26 | 23.29 | 92,132 | -0.36(-1.53%) |
Jul 10, 2019 | 23.49 | 23.69 | 23.49 | 23.65 | 21,733 | +0.30(+1.28%) |
Jul 09, 2019 | 23.64 | 23.70 | 23.33 | 23.35 | 77,935 | -0.25(-1.04%) |
Jul 08, 2019 | 23.83 | 24.08 | 23.50 | 23.60 | 33,003 | -0.23(-0.97%) |
Jul 05, 2019 | 23.82 | 23.93 | 23.74 | 23.83 | 42,298 | +0.02(+0.06%) |
Jul 03, 2019 | 23.77 | 24.03 | 23.77 | 23.81 | 58,306 | +0.13(+0.55%) |
Jul 02, 2019 | 24.03 | 24.03 | 23.56 | 23.68 | 53,556 | -0.31(-1.28%) |
Jul 01, 2019 | 24.21 | 24.43 | 23.90 | 23.99 | 81,727 | -0.15(-0.64%) |
Jun 28, 2019 | 23.76 | 24.28 | 23.76 | 24.14 | 159,953 | +0.38(+1.62%) |
Jun 27, 2019 | 23.70 | 23.78 | 23.61 | 23.76 | 23,260 | +0.12(+0.49%) |
Jun 26, 2019 | 23.69 | 23.76 | 23.51 | 23.64 | 48,700 | +0.01(+0.03%) |
Jun 25, 2019 | 23.63 | 23.80 | 23.52 | 23.63 | 89,966 | +0.08(+0.33%) |
Jun 24, 2019 | 23.38 | 23.80 | 23.27 | 23.56 | 225,949 | +0.75(+3.27%) |
Jun 21, 2019 | 22.94 | 23.00 | 22.67 | 22.81 | 134,574 | -0.12(-0.54%) |
Jun 20, 2019 | 22.97 | 23.15 | 22.72 | 22.94 | 97,210 | +0.05(+0.20%) |
Jun 19, 2019 | 22.97 | 23.15 | 22.79 | 22.89 | 61,599 | -0.12(-0.53%) |
Jun 18, 2019 | 23.14 | 23.48 | 22.98 | 23.01 | 118,966 | -0.19(-0.83%) |
Jun 17, 2019 | 23.28 | 23.36 | 23.14 | 23.20 | 35,571 | -0.04(-0.17%) |
Jun 14, 2019 | 23.43 | 23.60 | 23.18 | 23.24 | 51,278 | -0.21(-0.88%) |
Jun 13, 2019 | 23.42 | 23.70 | 23.30 | 23.45 | 72,758 | +0.10(+0.43%) |
Jun 12, 2019 | 23.36 | 23.63 | 23.33 | 23.35 | 54,356 | -0.05(-0.20%) |
Jun 11, 2019 | 23.78 | 23.78 | 23.40 | 23.40 | 76,203 | -0.19(-0.81%) |
Jun 10, 2019 | 23.58 | 23.82 | 23.57 | 23.59 | 35,826 | +0.05(+0.23%) |
Jun 07, 2019 | 23.52 | 23.72 | 23.43 | 23.53 | 95,789 | +0.16(+0.69%) |
Jun 06, 2019 | 23.40 | 23.54 | 23.29 | 23.37 | 54,273 | +0.00(+0.00%) |
Jun 05, 2019 | 23.75 | 23.88 | 23.33 | 23.37 | 76,108 | -0.27(-1.14%) |
Jun 04, 2019 | 23.72 | 24.22 | 23.64 | 23.64 | 41,237 | +0.10(+0.42%) |
Jun 03, 2019 | 23.41 | 23.66 | 23.31 | 23.54 | 67,789 | +0.11(+0.46%) |
May 31, 2019 | 23.53 | 23.59 | 23.09 | 23.43 | 132,752 | -0.12(-0.49%) |
May 30, 2019 | 24.16 | 24.21 | 23.45 | 23.55 | 172,828 | -0.48(-1.98%) |
May 29, 2019 | 24.17 | 24.19 | 23.77 | 24.03 | 86,944 | -0.12(-0.51%) |
May 28, 2019 | 24.37 | 24.48 | 23.98 | 24.15 | 37,654 | -0.15(-0.63%) |
May 24, 2019 | 24.16 | 24.37 | 24.16 | 24.30 | 20,693 | +0.28(+1.15%) |
May 23, 2019 | 24.06 | 24.16 | 23.90 | 24.03 | 23,994 | -0.25(-1.04%) |
May 22, 2019 | 24.00 | 24.43 | 23.94 | 24.28 | 86,232 | +0.25(+1.02%) |
May 21, 2019 | 23.93 | 24.24 | 23.86 | 24.03 | 91,078 | +0.08(+0.35%) |
May 20, 2019 | 23.95 | 24.21 | 23.93 | 23.95 | 72,171 | -0.30(-1.24%) |
May 17, 2019 | 24.30 | 24.48 | 23.97 | 24.25 | 162,295 | +0.03(+0.11%) |
May 16, 2019 | 24.18 | 24.45 | 24.12 | 24.22 | 139,777 | +0.13(+0.53%) |
May 15, 2019 | 24.20 | 24.20 | 23.91 | 24.09 | 52,636 | +0.02(+0.09%) |
May 14, 2019 | 23.91 | 24.46 | 23.80 | 24.07 | 49,036 | +0.16(+0.66%) |
May 13, 2019 | 24.12 | 24.30 | 23.83 | 23.91 | 96,220 | -0.52(-2.13%) |
May 10, 2019 | 23.99 | 24.63 | 23.95 | 24.43 | 73,577 | +0.46(+1.92%) |
May 09, 2019 | 24.28 | 24.41 | 23.73 | 23.97 | 83,134 | -0.31(-1.27%) |
May 08, 2019 | 24.73 | 24.98 | 24.28 | 24.28 | 49,224 | -0.45(-1.83%) |
May 07, 2019 | 24.96 | 24.96 | 24.32 | 24.73 | 45,994 | -0.08(-0.30%) |
May 06, 2019 | 24.84 | 25.07 | 24.77 | 24.81 | 38,263 | -0.07(-0.27%) |
May 03, 2019 | 24.58 | 25.04 | 24.58 | 24.88 | 38,781 | +0.19(+0.76%) |
May 02, 2019 | 24.72 | 24.78 | 24.52 | 24.69 | 27,000 | -0.01(-0.03%) |