Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.57 | 19.57 | 19.35 | 19.35 | 639 | -0.28(-1.42%) |
Apr 29, 2020 | 18.28 | 19.63 | 17.50 | 19.63 | 791 | +0.70(+3.71%) |
Apr 28, 2020 | 19.25 | 19.25 | 18.93 | 18.93 | 1,524 | -0.17(-0.89%) |
Apr 27, 2020 | 18.89 | 19.12 | 18.89 | 19.09 | 2,152 | +0.57(+3.08%) |
Apr 24, 2020 | 18.22 | 18.52 | 18.22 | 18.52 | 1,000 | +0.31(+1.70%) |
Apr 23, 2020 | 18.21 | 18.21 | 18.21 | 18.21 | 152 | +0.01(+0.03%) |
Apr 22, 2020 | 17.99 | 18.21 | 17.99 | 18.21 | 3,094 | +0.51(+2.91%) |
Apr 21, 2020 | 17.49 | 18.05 | 17.49 | 17.69 | 479 | -0.76(-4.13%) |
Apr 20, 2020 | 18.65 | 18.74 | 18.38 | 18.45 | 981 | -0.07(-0.39%) |
Apr 17, 2020 | 17.99 | 18.53 | 17.99 | 18.53 | 3,900 | +0.57(+3.17%) |
Apr 16, 2020 | 17.96 | 17.96 | 17.96 | 17.96 | 19 | +0.10(+0.55%) |
Apr 15, 2020 | 17.86 | 17.86 | 17.86 | 17.86 | 21 | -0.32(-1.76%) |
Apr 14, 2020 | 18.18 | 18.18 | 18.18 | 18.18 | 163 | +0.66(+3.77%) |
Apr 13, 2020 | 17.52 | 17.52 | 17.52 | 17.52 | 7 | -0.12(-0.68%) |
Apr 09, 2020 | 17.76 | 17.81 | 17.64 | 17.64 | 500 | +0.41(+2.40%) |
Apr 08, 2020 | 17.23 | 17.23 | 17.23 | 17.23 | 79 | +0.71(+4.28%) |
Apr 07, 2020 | 16.52 | 16.52 | 16.52 | 16.52 | 207 | +0.16(+0.97%) |
Apr 06, 2020 | 16.10 | 16.41 | 15.95 | 16.36 | 6,107 | +1.19(+7.83%) |
Apr 03, 2020 | 15.17 | 15.17 | 15.17 | 15.17 | 100 | -0.24(-1.56%) |
Apr 02, 2020 | 15.47 | 15.47 | 15.41 | 15.41 | 331 | +0.03(+0.20%) |
Apr 01, 2020 | 15.48 | 15.48 | 15.38 | 15.38 | 235 | -0.87(-5.37%) |
Mar 31, 2020 | 16.26 | 16.26 | 16.26 | 16.26 | 22 | -0.27(-1.65%) |
Mar 30, 2020 | 16.53 | 16.53 | 16.53 | 16.53 | 10 | +0.26(+1.60%) |
Mar 27, 2020 | 16.19 | 16.36 | 16.19 | 16.27 | 9,400 | -0.46(-2.76%) |
Mar 26, 2020 | 16.55 | 16.73 | 16.53 | 16.73 | 12,466 | +0.74(+4.62%) |
Mar 25, 2020 | 16.22 | 16.42 | 15.99 | 15.99 | 3,154 | +0.51(+3.27%) |
Mar 24, 2020 | 15.23 | 15.48 | 15.12 | 15.48 | 1,060 | +1.19(+8.31%) |
Mar 23, 2020 | 14.30 | 14.30 | 13.82 | 14.30 | 991 | +0.03(+0.19%) |
Mar 20, 2020 | 14.44 | 15.18 | 14.27 | 14.27 | 700 | -0.43(-2.90%) |
Mar 19, 2020 | 13.90 | 14.82 | 13.90 | 14.70 | 128,307 | +1.34(+10.07%) |
Mar 18, 2020 | 14.18 | 14.29 | 12.83 | 13.35 | 5,010 | -1.22(-8.37%) |
Mar 17, 2020 | 14.11 | 15.10 | 14.11 | 14.57 | 63,038 | +0.21(+1.44%) |
Mar 16, 2020 | 14.10 | 15.61 | 14.10 | 14.36 | 97,706 | -2.26(-13.60%) |
Mar 13, 2020 | 16.20 | 16.62 | 15.30 | 16.62 | 4,200 | +0.89(+5.68%) |
Mar 12, 2020 | 16.12 | 16.12 | 15.70 | 15.73 | 900 | -1.65(-9.50%) |
Mar 11, 2020 | 17.37 | 17.81 | 16.99 | 17.38 | 23,097 | -0.86(-4.72%) |
Mar 10, 2020 | 18.26 | 18.26 | 17.40 | 18.24 | 1,190 | +0.41(+2.30%) |
Mar 09, 2020 | 18.22 | 18.47 | 14.00 | 17.83 | 4,445 | -1.48(-7.66%) |
Mar 06, 2020 | 19.41 | 19.41 | 19.21 | 19.31 | 8,000 | -0.47(-2.40%) |
Mar 05, 2020 | 20.06 | 20.06 | 19.66 | 19.78 | 523 | -0.57(-2.81%) |
Mar 04, 2020 | 19.71 | 20.36 | 19.71 | 20.36 | 489 | +0.68(+3.47%) |
Mar 03, 2020 | 19.43 | 19.67 | 19.43 | 19.67 | 620 | -0.43(-2.12%) |
Mar 02, 2020 | 19.55 | 20.10 | 19.55 | 20.10 | 927 | +0.55(+2.79%) |
Feb 28, 2020 | 19.14 | 19.55 | 19.14 | 19.55 | 1,100 | -0.17(-0.85%) |
Feb 27, 2020 | 19.94 | 20.36 | 19.72 | 19.72 | 2,715 | -0.80(-3.90%) |
Feb 26, 2020 | 20.60 | 20.96 | 20.52 | 20.52 | 1,696 | -0.13(-0.65%) |
Feb 25, 2020 | 20.76 | 20.80 | 20.51 | 20.66 | 1,633 | -0.64(-3.00%) |
Feb 24, 2020 | 21.26 | 21.36 | 21.25 | 21.30 | 1,240 | -0.61(-2.81%) |
Feb 21, 2020 | 22.68 | 22.68 | 21.86 | 21.91 | 1,000 | -0.29(-1.32%) |
Feb 20, 2020 | 22.81 | 22.81 | 22.05 | 22.20 | 600 | -0.10(-0.46%) |
Feb 19, 2020 | 22.55 | 22.55 | 22.16 | 22.30 | 3,924 | +0.24(+1.10%) |
Feb 18, 2020 | 22.03 | 22.06 | 22.03 | 22.06 | 533 | +0.05(+0.21%) |
Feb 14, 2020 | 21.94 | 22.02 | 21.94 | 22.02 | 400 | -0.01(-0.06%) |
Feb 13, 2020 | 22.00 | 22.03 | 22.00 | 22.03 | 2,459 | +0.15(+0.67%) |
Feb 12, 2020 | 21.86 | 21.88 | 21.85 | 21.88 | 1,416 | +0.03(+0.14%) |
Feb 11, 2020 | 21.84 | 21.93 | 21.84 | 21.85 | 1,859 | +0.21(+0.95%) |
Feb 10, 2020 | 21.62 | 21.64 | 21.61 | 21.64 | 1,610 | +0.16(+0.73%) |
Feb 07, 2020 | 21.56 | 21.59 | 21.47 | 21.49 | 1,000 | -0.17(-0.76%) |
Feb 06, 2020 | 21.64 | 21.68 | 21.63 | 21.65 | 1,968 | +0.09(+0.40%) |
Feb 05, 2020 | 22.27 | 22.27 | 21.51 | 21.57 | 3,642 | -0.25(-1.14%) |
Feb 04, 2020 | 21.22 | 21.87 | 21.22 | 21.81 | 5,042 | +0.51(+2.39%) |
Feb 03, 2020 | 21.30 | 21.30 | 21.26 | 21.30 | 1,053 | +0.30(+1.43%) |
Jan 31, 2020 | 21.16 | 21.16 | 20.95 | 21.00 | 2,100 | -0.41(-1.91%) |
Jan 30, 2020 | 21.26 | 21.41 | 21.25 | 21.41 | 1,745 | +0.11(+0.51%) |
Jan 29, 2020 | 21.37 | 21.37 | 21.31 | 21.31 | 501 | +0.07(+0.31%) |
Jan 28, 2020 | 21.21 | 21.24 | 21.21 | 21.24 | 1,026 | +0.20(+0.95%) |
Jan 27, 2020 | 20.93 | 21.07 | 20.93 | 21.04 | 578 | -0.24(-1.12%) |
Jan 24, 2020 | 21.58 | 21.58 | 21.19 | 21.28 | 1,500 | -0.17(-0.77%) |
Jan 23, 2020 | 21.47 | 21.47 | 21.42 | 21.45 | 3,024 | -0.04(-0.20%) |
Jan 22, 2020 | 21.61 | 21.61 | 21.49 | 21.49 | 3,494 | +0.03(+0.13%) |
Jan 21, 2020 | 21.39 | 21.46 | 21.39 | 21.46 | 1,304 | +0.07(+0.35%) |
Jan 17, 2020 | 21.41 | 21.45 | 21.36 | 21.38 | 1,800 | +0.01(+0.06%) |
Jan 16, 2020 | 21.33 | 21.37 | 21.31 | 21.37 | 3,093 | +0.07(+0.31%) |
Jan 15, 2020 | 21.30 | 21.31 | 21.30 | 21.31 | 4,877 | +0.14(+0.64%) |
Jan 14, 2020 | 21.08 | 21.24 | 21.07 | 21.17 | 4,851 | +0.04(+0.21%) |
Jan 13, 2020 | 21.13 | 21.13 | 21.11 | 21.13 | 2,104 | +0.31(+1.50%) |
Jan 10, 2020 | 20.90 | 20.96 | 20.81 | 20.81 | 59,500 | -0.11(-0.54%) |
Jan 09, 2020 | 20.92 | 20.96 | 20.88 | 20.93 | 44,714 | +0.13(+0.63%) |
Jan 08, 2020 | 20.76 | 20.88 | 20.76 | 20.80 | 214,061 | +0.13(+0.61%) |
Jan 07, 2020 | 20.67 | 20.67 | 20.67 | 20.67 | 32 | +0.08(+0.41%) |
Jan 06, 2020 | 20.47 | 20.59 | 20.47 | 20.59 | 2,962 | +0.11(+0.54%) |
Jan 03, 2020 | 20.48 | 20.48 | 20.48 | 20.48 | 600 | +0.01(+0.05%) |
Jan 02, 2020 | 20.47 | 20.47 | 20.47 | 20.47 | 94 | +0.12(+0.61%) |
Dec 31, 2019 | 20.30 | 20.34 | 20.30 | 20.34 | 700 | +0.12(+0.61%) |
Dec 30, 2019 | 20.24 | 20.24 | 20.20 | 20.22 | 916 | -0.29(-1.42%) |
Dec 27, 2019 | 20.51 | 20.51 | 20.51 | 20.51 | 100 | -0.09(-0.43%) |
Dec 26, 2019 | 20.57 | 20.60 | 20.54 | 20.60 | 1,311 | +0.08(+0.41%) |
Dec 24, 2019 | 20.52 | 20.62 | 20.50 | 20.51 | 45,600 | +0.06(+0.27%) |
Dec 23, 2019 | 19.41 | 20.46 | 19.41 | 20.46 | 116 | -0.01(-0.05%) |
Dec 20, 2019 | 20.49 | 20.49 | 20.40 | 20.47 | 900 | +0.15(+0.73%) |
Dec 19, 2019 | 20.32 | 20.32 | 20.32 | 20.32 | 2 | +0.08(+0.39%) |
Dec 18, 2019 | 20.24 | 20.25 | 20.23 | 20.24 | 2,158 | +0.07(+0.35%) |
Dec 17, 2019 | 20.17 | 20.17 | 20.17 | 20.17 | 6 | -0.06(-0.32%) |
Dec 16, 2019 | 20.28 | 20.28 | 20.24 | 20.24 | 158 | +0.20(+0.98%) |
Dec 13, 2019 | 20.04 | 20.04 | 20.04 | 20.04 | 100 | +0.04(+0.20%) |
Dec 12, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 2 | +0.02(+0.11%) |
Dec 11, 2019 | 19.98 | 19.98 | 19.98 | 19.98 | 0 | -0.08(-0.39%) |
Dec 10, 2019 | 20.05 | 20.05 | 20.05 | 20.05 | 61 | -0.11(-0.53%) |
Dec 09, 2019 | 20.28 | 20.28 | 20.16 | 20.16 | 230 | -0.06(-0.31%) |
Dec 06, 2019 | 20.22 | 20.22 | 20.22 | 20.22 | 100 | +0.15(+0.74%) |
Dec 05, 2019 | 20.08 | 20.10 | 20.08 | 20.08 | 302 | -0.08(-0.39%) |
Dec 04, 2019 | 20.13 | 20.15 | 20.13 | 20.15 | 251 | +0.15(+0.74%) |
Dec 03, 2019 | 19.94 | 20.01 | 19.94 | 20.01 | 125 | -0.03(-0.14%) |
Dec 02, 2019 | 20.04 | 20.06 | 20.03 | 20.03 | 4,499 | -0.44(-2.14%) |
Nov 29, 2019 | 20.47 | 20.47 | 20.47 | 20.47 | 100 | -0.06(-0.29%) |
Nov 27, 2019 | 20.57 | 20.57 | 20.53 | 20.53 | 5,900 | +0.04(+0.18%) |
Nov 26, 2019 | 20.49 | 20.49 | 20.49 | 20.49 | 169 | +0.13(+0.66%) |
Nov 25, 2019 | 20.36 | 20.36 | 20.36 | 20.36 | 192 | +0.27(+1.35%) |
Nov 22, 2019 | 20.09 | 20.09 | 20.09 | 20.09 | 100 | +0.07(+0.33%) |
Nov 21, 2019 | 20.02 | 20.02 | 20.02 | 20.02 | 253 | -0.08(-0.41%) |
Nov 20, 2019 | 19.97 | 20.10 | 19.97 | 20.10 | 113 | -0.00(-0.01%) |
Nov 19, 2019 | 19.97 | 20.11 | 19.97 | 20.11 | 104 | +0.10(+0.50%) |
Nov 18, 2019 | 19.90 | 20.01 | 19.90 | 20.01 | 588 | +0.12(+0.59%) |
Nov 15, 2019 | 19.81 | 19.89 | 19.81 | 19.89 | 100 | +0.20(+1.03%) |
Nov 14, 2019 | 19.66 | 19.69 | 19.62 | 19.69 | 617 | +0.10(+0.53%) |
Nov 13, 2019 | 19.50 | 19.58 | 19.50 | 19.58 | 518 | +0.05(+0.24%) |
Nov 12, 2019 | 19.53 | 19.53 | 19.53 | 19.53 | 2 | +0.05(+0.28%) |
Nov 11, 2019 | 19.46 | 19.48 | 19.46 | 19.48 | 314 | +0.12(+0.60%) |
Nov 08, 2019 | 19.36 | 19.36 | 19.36 | 19.36 | 100 | +0.20(+1.03%) |
Nov 07, 2019 | 19.16 | 19.16 | 19.16 | 19.16 | 27 | -0.13(-0.65%) |
Nov 06, 2019 | 19.26 | 19.29 | 19.26 | 19.29 | 236 | -0.06(-0.31%) |
Nov 05, 2019 | 19.33 | 19.35 | 19.33 | 19.35 | 508 | -0.03(-0.16%) |
Nov 04, 2019 | 19.38 | 19.38 | 19.38 | 19.38 | 29 | -0.06(-0.33%) |
Nov 01, 2019 | 19.41 | 19.44 | 19.41 | 19.44 | 2,100 | +0.23(+1.18%) |
Oct 31, 2019 | 19.16 | 19.22 | 19.16 | 19.22 | 178 | -0.20(-1.01%) |
Oct 30, 2019 | 19.29 | 19.41 | 19.29 | 19.41 | 421 | +0.13(+0.66%) |
Oct 29, 2019 | 19.26 | 19.31 | 19.26 | 19.29 | 606 | -0.16(-0.83%) |
Oct 28, 2019 | 19.42 | 19.45 | 19.42 | 19.45 | 647 | +0.19(+0.97%) |
Oct 25, 2019 | 19.18 | 19.26 | 19.18 | 19.26 | 200 | +0.19(+0.99%) |
Oct 24, 2019 | 19.05 | 19.07 | 19.05 | 19.07 | 140 | +0.17(+0.90%) |
Oct 23, 2019 | 18.87 | 18.90 | 18.87 | 18.90 | 107 | +0.04(+0.20%) |
Oct 22, 2019 | 18.86 | 18.86 | 18.86 | 18.86 | 2 | -0.12(-0.63%) |
Oct 21, 2019 | 19.00 | 19.00 | 18.98 | 18.98 | 132 | +0.19(+1.00%) |
Oct 18, 2019 | 18.64 | 18.79 | 18.64 | 18.79 | 100 | -0.24(-1.28%) |
Oct 17, 2019 | 18.97 | 19.04 | 18.97 | 19.04 | 104 | +0.17(+0.90%) |
Oct 16, 2019 | 18.87 | 18.87 | 18.87 | 18.87 | 30 | -0.17(-0.88%) |
Oct 15, 2019 | 19.00 | 19.04 | 19.00 | 19.04 | 102 | +0.23(+1.20%) |
Oct 14, 2019 | 18.76 | 18.81 | 18.76 | 18.81 | 121 | -0.06(-0.30%) |
Oct 11, 2019 | 18.63 | 18.87 | 18.63 | 18.87 | 600 | +0.31(+1.66%) |
Oct 10, 2019 | 18.58 | 18.62 | 18.56 | 18.56 | 226 | +0.04(+0.23%) |
Oct 09, 2019 | 18.45 | 18.52 | 18.45 | 18.52 | 5,161 | +0.18(+0.97%) |
Oct 08, 2019 | 18.34 | 18.34 | 18.34 | 18.34 | 11 | -0.40(-2.13%) |
Oct 07, 2019 | 18.76 | 18.76 | 18.74 | 18.74 | 205 | +0.03(+0.14%) |
Oct 04, 2019 | 18.48 | 18.71 | 18.48 | 18.71 | 100 | +0.25(+1.37%) |
Oct 03, 2019 | 18.18 | 18.46 | 18.18 | 18.46 | 100 | +0.23(+1.24%) |
Oct 02, 2019 | 18.21 | 18.23 | 18.21 | 18.23 | 151 | -0.29(-1.55%) |
Oct 01, 2019 | 18.59 | 18.59 | 18.52 | 18.52 | 250 | -0.19(-1.04%) |
Sep 30, 2019 | 18.51 | 18.74 | 18.51 | 18.71 | 2,948 | +0.17(+0.94%) |
Sep 27, 2019 | 18.80 | 18.80 | 18.54 | 18.54 | 1,700 | -0.23(-1.22%) |
Sep 26, 2019 | 18.71 | 18.77 | 18.70 | 18.77 | 3,009 | -0.09(-0.50%) |
Sep 25, 2019 | 18.76 | 18.86 | 18.65 | 18.86 | 1,155 | +0.14(+0.74%) |
Sep 24, 2019 | 18.72 | 18.72 | 18.72 | 18.72 | 92 | -0.36(-1.89%) |
Sep 23, 2019 | 19.10 | 19.10 | 19.08 | 19.08 | 2,075 | -0.06(-0.30%) |
Sep 20, 2019 | 19.14 | 19.14 | 19.14 | 19.14 | 100 | -0.11(-0.59%) |
Sep 19, 2019 | 19.33 | 19.33 | 19.26 | 19.26 | 128 | -0.02(-0.09%) |
Sep 18, 2019 | 19.39 | 19.39 | 19.13 | 19.27 | 207 | -0.20(-1.01%) |
Sep 17, 2019 | 19.47 | 19.47 | 19.47 | 19.47 | 2 | +0.07(+0.36%) |
Sep 16, 2019 | 19.40 | 19.40 | 19.40 | 19.40 | 2 | +0.13(+0.70%) |
Sep 13, 2019 | 19.34 | 19.34 | 19.27 | 19.27 | 1,500 | -0.13(-0.69%) |
Sep 12, 2019 | 19.40 | 19.40 | 19.40 | 19.40 | 20 | +0.08(+0.42%) |
Sep 11, 2019 | 19.22 | 19.32 | 19.22 | 19.32 | 1,121 | +0.19(+0.98%) |
Sep 10, 2019 | 19.13 | 19.13 | 19.13 | 19.13 | 2 | -0.07(-0.35%) |
Sep 09, 2019 | 19.11 | 19.20 | 19.11 | 19.20 | 137 | -0.15(-0.77%) |
Sep 06, 2019 | 19.46 | 19.46 | 19.35 | 19.35 | 100 | -0.07(-0.36%) |
Sep 05, 2019 | 19.41 | 19.42 | 19.41 | 19.42 | 456 | +0.28(+1.44%) |
Sep 04, 2019 | 19.15 | 19.15 | 19.15 | 19.15 | 1 | +0.19(+0.99%) |
Sep 03, 2019 | 18.96 | 18.96 | 18.96 | 18.96 | 36 | -0.22(-1.13%) |
Aug 30, 2019 | 19.18 | 19.18 | 19.18 | 19.18 | 100 | -0.04(-0.21%) |
Aug 29, 2019 | 19.22 | 19.22 | 19.22 | 19.22 | 4 | +0.20(+1.06%) |
Aug 28, 2019 | 18.80 | 19.01 | 18.80 | 19.01 | 157 | +0.05(+0.27%) |
Aug 27, 2019 | 18.94 | 18.96 | 18.94 | 18.96 | 1,609 | -0.10(-0.52%) |
Aug 26, 2019 | 18.98 | 19.06 | 18.98 | 19.06 | 1,110 | +0.19(+1.01%) |
Aug 23, 2019 | 19.04 | 19.04 | 18.87 | 18.87 | 100 | -0.50(-2.60%) |
Aug 22, 2019 | 19.50 | 19.50 | 19.21 | 19.38 | 1,848 | -0.04(-0.22%) |
Aug 21, 2019 | 19.42 | 19.42 | 19.42 | 19.42 | 109 | +0.20(+1.05%) |
Aug 20, 2019 | 19.22 | 19.22 | 19.22 | 19.22 | 2 | -0.06(-0.32%) |
Aug 19, 2019 | 19.22 | 19.28 | 19.22 | 19.28 | 112 | +0.17(+0.87%) |
Aug 16, 2019 | 19.02 | 19.11 | 19.02 | 19.11 | 100 | +0.29(+1.53%) |
Aug 15, 2019 | 18.77 | 18.82 | 18.77 | 18.82 | 106 | -0.05(-0.26%) |
Aug 14, 2019 | 18.82 | 18.88 | 18.81 | 18.87 | 546 | -0.62(-3.17%) |
Aug 13, 2019 | 19.50 | 19.50 | 19.49 | 19.49 | 168 | +0.23(+1.17%) |
Aug 12, 2019 | 19.35 | 19.35 | 19.27 | 19.27 | 106 | -0.30(-1.54%) |
Aug 09, 2019 | 19.50 | 19.57 | 19.50 | 19.57 | 1,100 | -0.19(-0.94%) |
Aug 08, 2019 | 19.75 | 19.75 | 19.75 | 19.75 | 5 | +0.44(+2.29%) |
Aug 07, 2019 | 19.31 | 19.31 | 19.31 | 19.31 | 2 | +0.04(+0.23%) |
Aug 06, 2019 | 19.27 | 19.27 | 19.27 | 19.27 | 17 | +0.19(+1.01%) |
Aug 05, 2019 | 19.09 | 19.09 | 18.90 | 19.07 | 338 | -0.62(-3.15%) |
Aug 02, 2019 | 19.71 | 19.71 | 19.61 | 19.69 | 300 | -0.29(-1.44%) |
Aug 01, 2019 | 20.01 | 20.24 | 19.98 | 19.98 | 337 | -0.23(-1.13%) |
Jul 31, 2019 | 20.21 | 20.21 | 20.21 | 20.21 | 37 | -0.22(-1.07%) |
Jul 30, 2019 | 20.48 | 20.48 | 20.42 | 20.43 | 440 | -0.07(-0.37%) |
Jul 29, 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 8 | -0.27(-1.31%) |
Jul 26, 2019 | 20.78 | 20.78 | 20.78 | 20.78 | 200 | +0.27(+1.30%) |
Jul 25, 2019 | 20.60 | 20.60 | 20.51 | 20.51 | 583 | -0.16(-0.75%) |
Jul 24, 2019 | 20.58 | 20.67 | 20.58 | 20.67 | 961 | +0.22(+1.06%) |
Jul 23, 2019 | 20.35 | 20.45 | 20.35 | 20.45 | 207 | +0.04(+0.18%) |
Jul 22, 2019 | 20.29 | 20.41 | 20.29 | 20.41 | 1,752 | +0.04(+0.22%) |
Jul 19, 2019 | 20.37 | 20.37 | 20.37 | 20.37 | 100 | -0.13(-0.63%) |
Jul 18, 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 15 | +0.02(+0.09%) |
Jul 17, 2019 | 20.48 | 20.48 | 20.48 | 20.48 | 8 | +0.02(+0.10%) |
Jul 16, 2019 | 20.49 | 20.49 | 20.46 | 20.46 | 548 | -0.14(-0.69%) |
Jul 15, 2019 | 20.55 | 20.60 | 20.55 | 20.60 | 499 | +0.04(+0.20%) |
Jul 12, 2019 | 20.56 | 20.56 | 20.56 | 20.56 | 100 | +0.10(+0.48%) |
Jul 11, 2019 | 20.43 | 20.46 | 20.43 | 20.46 | 252 | +0.03(+0.16%) |
Jul 10, 2019 | 20.29 | 20.45 | 20.29 | 20.43 | 12,801 | +0.16(+0.77%) |
Jul 09, 2019 | 20.15 | 20.27 | 20.15 | 20.27 | 786 | +0.13(+0.66%) |
Jul 08, 2019 | 20.18 | 20.18 | 20.14 | 20.14 | 243 | -0.10(-0.49%) |
Jul 05, 2019 | 20.16 | 20.24 | 20.16 | 20.24 | 100 | +0.07(+0.33%) |
Jul 03, 2019 | 20.17 | 20.17 | 20.17 | 20.17 | 100 | +0.19(+0.94%) |
Jul 02, 2019 | 19.88 | 19.99 | 19.87 | 19.99 | 1,906 | +0.05(+0.24%) |
Jul 01, 2019 | 19.99 | 20.05 | 19.93 | 19.94 | 961 | +0.12(+0.63%) |
Jun 28, 2019 | 19.75 | 19.81 | 19.75 | 19.81 | 500 | +0.13(+0.64%) |
Jun 27, 2019 | 19.63 | 19.69 | 19.63 | 19.69 | 267 | +0.23(+1.20%) |
Jun 26, 2019 | 19.47 | 19.47 | 19.45 | 19.45 | 1,247 | -0.04(-0.22%) |
Jun 25, 2019 | 19.66 | 19.67 | 19.50 | 19.50 | 713 | -0.30(-1.50%) |
Jun 24, 2019 | 19.91 | 19.91 | 19.79 | 19.79 | 215 | -0.21(-1.07%) |
Jun 21, 2019 | 20.01 | 20.01 | 20.01 | 20.01 | 100 | -0.20(-0.99%) |
Jun 20, 2019 | 20.28 | 20.30 | 20.09 | 20.21 | 954 | +0.09(+0.45%) |
Jun 19, 2019 | 20.04 | 20.12 | 20.04 | 20.12 | 115 | +0.15(+0.76%) |
Jun 18, 2019 | 19.96 | 19.96 | 19.96 | 19.96 | 20 | +0.16(+0.83%) |
Jun 17, 2019 | 19.77 | 19.80 | 19.77 | 19.80 | 449 | +0.12(+0.64%) |
Jun 14, 2019 | 19.63 | 19.71 | 19.63 | 19.68 | 1,300 | -0.13(-0.66%) |
Jun 13, 2019 | 19.67 | 19.81 | 19.67 | 19.81 | 651 | +0.13(+0.66%) |
Jun 12, 2019 | 19.62 | 19.68 | 19.62 | 19.68 | 202 | -0.03(-0.17%) |
Jun 11, 2019 | 19.71 | 19.71 | 19.71 | 19.71 | 7 | -0.09(-0.48%) |
Jun 10, 2019 | 19.88 | 20.00 | 19.79 | 19.80 | 1,060 | +0.09(+0.47%) |
Jun 07, 2019 | 19.59 | 19.80 | 19.59 | 19.71 | 17,400 | +0.22(+1.13%) |
Jun 06, 2019 | 19.45 | 19.54 | 19.40 | 19.49 | 16,249 | +0.10(+0.54%) |
Jun 05, 2019 | 19.14 | 19.41 | 19.14 | 19.39 | 969 | +0.21(+1.07%) |
Jun 04, 2019 | 19.18 | 19.18 | 19.18 | 19.18 | 17 | +0.60(+3.24%) |
Jun 03, 2019 | 18.62 | 18.62 | 18.58 | 18.58 | 808 | -0.25(-1.34%) |
May 31, 2019 | 18.84 | 18.84 | 18.83 | 18.83 | 2,000 | -0.21(-1.09%) |
May 30, 2019 | 19.13 | 19.13 | 19.04 | 19.04 | 356 | +0.03(+0.16%) |
May 29, 2019 | 19.00 | 19.01 | 18.95 | 19.01 | 1,627 | -0.25(-1.32%) |
May 28, 2019 | 19.39 | 19.39 | 19.26 | 19.26 | 158 | -0.12(-0.62%) |
May 24, 2019 | 19.35 | 19.42 | 19.35 | 19.38 | 1,100 | +0.11(+0.59%) |
May 23, 2019 | 19.25 | 19.27 | 19.17 | 19.27 | 243 | -0.31(-1.58%) |
May 22, 2019 | 19.53 | 19.62 | 19.52 | 19.58 | 640 | +0.02(+0.08%) |
May 21, 2019 | 20.21 | 20.21 | 19.54 | 19.56 | 1,147 | +0.19(+1.00%) |
May 20, 2019 | 19.37 | 19.37 | 19.37 | 19.37 | 13 | -0.22(-1.12%) |
May 17, 2019 | 19.59 | 19.59 | 19.59 | 19.59 | 100 | -0.14(-0.73%) |
May 16, 2019 | 19.80 | 19.80 | 19.70 | 19.73 | 443 | +0.22(+1.12%) |
May 15, 2019 | 19.51 | 19.51 | 19.51 | 19.51 | 122 | +0.16(+0.81%) |
May 14, 2019 | 19.31 | 19.36 | 19.31 | 19.36 | 130 | +0.18(+0.96%) |
May 13, 2019 | 19.00 | 19.18 | 19.00 | 19.18 | 771 | -0.60(-3.02%) |
May 10, 2019 | 19.70 | 19.77 | 19.50 | 19.77 | 1,500 | +0.05(+0.27%) |
May 09, 2019 | 19.72 | 19.72 | 19.72 | 19.72 | 26 | -0.18(-0.92%) |
May 08, 2019 | 20.06 | 20.06 | 19.84 | 19.90 | 1,216 | -0.01(-0.05%) |
May 07, 2019 | 20.09 | 20.09 | 19.91 | 19.91 | 203 | -0.44(-2.14%) |
May 06, 2019 | 20.35 | 20.39 | 20.35 | 20.35 | 351 | -0.05(-0.24%) |
May 03, 2019 | 20.45 | 20.45 | 20.40 | 20.40 | 100 | +0.21(+1.04%) |
May 02, 2019 | 20.19 | 20.19 | 20.19 | 20.19 | 40 | -0.13(-0.66%) |