Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.84 | 23.16 | 22.84 | 23.13 | 102,874 | +0.30(+1.31%) |
Apr 29, 2020 | 23.57 | 23.73 | 22.84 | 22.84 | 280,346 | -0.66(-2.82%) |
Apr 28, 2020 | 23.28 | 23.61 | 23.21 | 23.50 | 244,496 | +0.09(+0.40%) |
Apr 27, 2020 | 23.67 | 23.88 | 23.39 | 23.40 | 285,280 | -0.31(-1.30%) |
Apr 24, 2020 | 23.99 | 24.06 | 23.71 | 23.71 | 203,527 | -0.22(-0.93%) |
Apr 23, 2020 | 24.24 | 24.34 | 23.72 | 23.94 | 164,728 | -0.29(-1.19%) |
Apr 22, 2020 | 24.16 | 24.22 | 23.99 | 24.22 | 84,141 | +0.02(+0.08%) |
Apr 21, 2020 | 24.37 | 24.42 | 24.12 | 24.21 | 142,269 | +0.01(+0.04%) |
Apr 20, 2020 | 24.37 | 24.42 | 23.99 | 24.20 | 525,029 | +0.05(+0.19%) |
Apr 17, 2020 | 24.32 | 24.32 | 23.95 | 24.15 | 409,844 | -0.17(-0.71%) |
Apr 16, 2020 | 23.79 | 24.47 | 23.79 | 24.32 | 392,941 | +0.27(+1.13%) |
Apr 15, 2020 | 24.10 | 24.13 | 23.94 | 24.05 | 122,916 | +0.26(+1.08%) |
Apr 14, 2020 | 23.36 | 23.88 | 23.31 | 23.80 | 183,434 | +0.03(+0.12%) |
Apr 13, 2020 | 23.40 | 23.93 | 23.40 | 23.77 | 173,175 | +0.16(+0.67%) |
Apr 09, 2020 | 23.68 | 23.85 | 23.10 | 23.61 | 129,926 | -0.07(-0.31%) |
Apr 08, 2020 | 24.17 | 24.17 | 23.56 | 23.68 | 114,282 | -0.26(-1.09%) |
Apr 07, 2020 | 23.54 | 24.01 | 23.34 | 23.94 | 161,510 | -0.20(-0.85%) |
Apr 06, 2020 | 24.29 | 24.48 | 23.94 | 24.15 | 181,428 | -0.22(-0.92%) |
Apr 03, 2020 | 24.31 | 24.42 | 24.06 | 24.37 | 102,031 | +0.24(+1.00%) |
Apr 02, 2020 | 24.39 | 24.39 | 24.00 | 24.13 | 155,465 | -0.08(-0.35%) |
Apr 01, 2020 | 23.36 | 24.21 | 23.36 | 24.21 | 199,260 | +0.27(+1.13%) |
Mar 31, 2020 | 23.99 | 24.19 | 23.77 | 23.94 | 311,573 | -0.27(-1.12%) |
Mar 30, 2020 | 23.95 | 24.21 | 23.95 | 24.21 | 125,146 | +0.48(+2.04%) |
Mar 27, 2020 | 23.73 | 23.94 | 23.62 | 23.73 | 104,499 | +0.34(+1.43%) |
Mar 26, 2020 | 23.02 | 23.39 | 23.02 | 23.39 | 498,734 | +0.28(+1.21%) |
Mar 25, 2020 | 22.98 | 23.28 | 22.90 | 23.12 | 375,293 | -0.23(-1.00%) |
Mar 24, 2020 | 23.58 | 23.58 | 22.97 | 23.35 | 652,421 | -0.07(-0.32%) |
Mar 23, 2020 | 23.56 | 24.05 | 23.32 | 23.42 | 249,484 | -0.48(-2.03%) |
Mar 20, 2020 | 23.86 | 23.94 | 23.31 | 23.91 | 190,545 | -0.10(-0.43%) |
Mar 19, 2020 | 24.29 | 24.49 | 23.79 | 24.01 | 493,880 | -0.31(-1.26%) |
Mar 18, 2020 | 24.55 | 24.76 | 24.22 | 24.32 | 462,328 | -0.04(-0.15%) |
Mar 17, 2020 | 24.22 | 24.66 | 24.11 | 24.35 | 339,366 | +0.13(+0.54%) |
Mar 16, 2020 | 26.05 | 26.05 | 24.04 | 24.22 | 539,993 | -0.01(-0.04%) |
Mar 13, 2020 | 24.22 | 24.63 | 23.30 | 24.23 | 2,424,302 | -0.26(-1.07%) |
Mar 12, 2020 | 24.86 | 24.93 | 24.30 | 24.49 | 848,212 | +0.20(+0.81%) |
Mar 11, 2020 | 24.04 | 24.35 | 23.48 | 24.30 | 128,662 | +0.31(+1.31%) |
Mar 10, 2020 | 24.15 | 24.34 | 23.55 | 23.98 | 223,383 | -0.35(-1.45%) |
Mar 09, 2020 | 24.03 | 24.35 | 23.21 | 24.34 | 202,225 | +0.89(+3.78%) |
Mar 06, 2020 | 23.27 | 23.45 | 22.92 | 23.45 | 78,964 | +0.29(+1.25%) |
Mar 05, 2020 | 22.84 | 23.16 | 22.77 | 23.16 | 162,257 | +0.42(+1.84%) |
Mar 04, 2020 | 22.46 | 22.79 | 22.46 | 22.74 | 71,148 | +0.25(+1.12%) |
Mar 03, 2020 | 22.43 | 22.65 | 22.03 | 22.49 | 269,125 | +0.23(+1.05%) |
Mar 02, 2020 | 21.81 | 22.32 | 21.81 | 22.26 | 1,755,252 | +0.34(+1.57%) |
Feb 28, 2020 | 22.66 | 22.82 | 21.91 | 21.91 | 235,928 | -0.34(-1.51%) |
Feb 27, 2020 | 22.44 | 22.81 | 22.13 | 22.25 | 256,893 | -0.14(-0.62%) |
Feb 26, 2020 | 22.19 | 22.42 | 21.88 | 22.39 | 195,040 | +0.17(+0.75%) |
Feb 25, 2020 | 21.87 | 22.27 | 21.67 | 22.22 | 96,726 | +0.19(+0.85%) |
Feb 24, 2020 | 21.86 | 22.09 | 21.86 | 22.03 | 353,641 | +0.55(+2.56%) |
Feb 21, 2020 | 21.40 | 21.59 | 21.40 | 21.48 | 78,213 | +0.13(+0.61%) |
Feb 20, 2020 | 21.49 | 21.49 | 21.23 | 21.35 | 39,439 | -0.15(-0.69%) |
Feb 19, 2020 | 21.67 | 21.67 | 21.26 | 21.50 | 35,301 | -0.11(-0.52%) |
Feb 18, 2020 | 21.47 | 21.66 | 21.44 | 21.61 | 24,226 | +0.11(+0.52%) |
Feb 14, 2020 | 21.45 | 21.50 | 21.31 | 21.50 | 25,320 | +0.17(+0.79%) |
Feb 13, 2020 | 21.11 | 21.36 | 21.11 | 21.33 | 39,612 | +0.16(+0.75%) |
Feb 12, 2020 | 21.31 | 21.31 | 21.13 | 21.18 | 27,455 | -0.13(-0.60%) |
Feb 11, 2020 | 21.33 | 21.36 | 21.25 | 21.30 | 32,087 | -0.13(-0.63%) |
Feb 10, 2020 | 21.59 | 21.59 | 21.40 | 21.44 | 14,595 | -0.09(-0.43%) |
Feb 07, 2020 | 21.47 | 21.58 | 21.04 | 21.53 | 77,569 | +0.09(+0.43%) |
Feb 06, 2020 | 21.18 | 21.44 | 20.99 | 21.44 | 45,724 | +0.21(+1.01%) |
Feb 05, 2020 | 21.24 | 21.30 | 21.16 | 21.22 | 62,229 | -0.20(-0.91%) |
Feb 04, 2020 | 21.60 | 21.65 | 21.39 | 21.42 | 508,088 | -0.33(-1.50%) |
Feb 03, 2020 | 21.92 | 21.92 | 21.70 | 21.75 | 45,331 | -0.07(-0.34%) |
Jan 31, 2020 | 21.72 | 21.90 | 21.72 | 21.82 | 129,390 | +0.13(+0.60%) |
Jan 30, 2020 | 21.69 | 21.79 | 21.60 | 21.69 | 63,327 | +0.09(+0.43%) |
Jan 29, 2020 | 21.69 | 21.73 | 21.43 | 21.60 | 24,418 | -0.02(-0.09%) |
Jan 28, 2020 | 21.67 | 21.87 | 21.53 | 21.61 | 71,488 | -0.06(-0.26%) |
Jan 27, 2020 | 21.43 | 21.75 | 21.43 | 21.67 | 87,748 | +0.30(+1.40%) |
Jan 24, 2020 | 21.05 | 21.41 | 21.05 | 21.37 | 74,351 | +0.23(+1.10%) |
Jan 23, 2020 | 21.22 | 21.34 | 21.14 | 21.14 | 142,634 | +0.01(+0.04%) |
Jan 22, 2020 | 21.14 | 21.14 | 21.01 | 21.13 | 2,321,246 | +0.02(+0.09%) |
Jan 21, 2020 | 20.81 | 21.11 | 20.81 | 21.11 | 34,162 | +0.25(+1.21%) |
Jan 17, 2020 | 20.79 | 20.91 | 20.77 | 20.86 | 42,379 | +0.02(+0.09%) |
Jan 16, 2020 | 20.76 | 20.85 | 20.68 | 20.84 | 44,072 | -0.07(-0.31%) |
Jan 15, 2020 | 20.66 | 20.93 | 20.66 | 20.91 | 89,612 | +0.14(+0.67%) |
Jan 14, 2020 | 20.90 | 20.92 | 20.65 | 20.77 | 49,682 | -0.11(-0.54%) |
Jan 13, 2020 | 20.92 | 20.98 | 20.85 | 20.88 | 27,180 | +0.00(+0.00%) |
Jan 10, 2020 | 20.83 | 20.90 | 20.72 | 20.88 | 60,403 | +0.08(+0.40%) |
Jan 09, 2020 | 20.65 | 20.83 | 20.65 | 20.79 | 65,737 | +0.14(+0.66%) |
Jan 08, 2020 | 20.74 | 20.81 | 20.62 | 20.66 | 122,629 | -0.01(-0.07%) |
Jan 07, 2020 | 20.79 | 20.79 | 20.67 | 20.67 | 55,929 | -0.04(-0.18%) |
Jan 06, 2020 | 21.02 | 21.02 | 20.71 | 20.71 | 61,446 | -0.07(-0.36%) |
Jan 03, 2020 | 20.61 | 20.79 | 20.61 | 20.79 | 29,075 | +0.17(+0.81%) |
Jan 02, 2020 | 20.71 | 20.71 | 20.51 | 20.62 | 32,198 | -0.03(-0.14%) |
Dec 31, 2019 | 20.55 | 20.72 | 20.55 | 20.65 | 82,934 | +0.01(+0.05%) |
Dec 30, 2019 | 20.67 | 20.70 | 20.53 | 20.64 | 182,475 | +0.05(+0.25%) |
Dec 27, 2019 | 20.63 | 20.63 | 20.50 | 20.59 | 573,781 | +0.04(+0.19%) |
Dec 26, 2019 | 20.60 | 20.60 | 20.44 | 20.55 | 15,984 | +0.01(+0.07%) |
Dec 24, 2019 | 20.45 | 20.63 | 20.45 | 20.53 | 19,375 | +0.02(+0.11%) |
Dec 23, 2019 | 20.78 | 20.78 | 20.51 | 20.51 | 56,697 | -0.18(-0.89%) |
Dec 20, 2019 | 20.57 | 20.69 | 20.51 | 20.69 | 146,992 | +0.13(+0.63%) |
Dec 19, 2019 | 20.57 | 20.59 | 20.51 | 20.57 | 27,661 | -0.04(-0.18%) |
Dec 18, 2019 | 20.69 | 20.73 | 20.60 | 20.60 | 73,618 | -0.18(-0.84%) |
Dec 17, 2019 | 20.73 | 20.86 | 20.73 | 20.78 | 25,114 | -0.05(-0.22%) |
Dec 16, 2019 | 20.81 | 20.84 | 20.67 | 20.82 | 49,219 | -0.06(-0.31%) |
Dec 13, 2019 | 20.87 | 20.89 | 20.65 | 20.89 | 34,096 | +0.06(+0.31%) |
Dec 12, 2019 | 21.05 | 21.05 | 20.79 | 20.82 | 90,595 | -0.31(-1.49%) |
Dec 11, 2019 | 21.06 | 21.15 | 21.06 | 21.14 | 12,582 | -0.05(-0.22%) |
Dec 10, 2019 | 21.24 | 21.25 | 21.13 | 21.18 | 23,425 | +0.01(+0.03%) |
Dec 09, 2019 | 21.22 | 21.22 | 21.10 | 21.18 | 33,703 | +0.02(+0.10%) |
Dec 06, 2019 | 21.31 | 21.31 | 21.15 | 21.16 | 27,709 | -0.24(-1.12%) |
Dec 05, 2019 | 21.43 | 21.43 | 21.23 | 21.40 | 32,860 | +0.08(+0.39%) |
Dec 04, 2019 | 21.39 | 21.39 | 21.18 | 21.31 | 41,412 | -0.10(-0.47%) |
Dec 03, 2019 | 21.39 | 21.56 | 21.34 | 21.41 | 158,257 | +0.15(+0.69%) |
Dec 02, 2019 | 21.07 | 21.29 | 21.02 | 21.27 | 65,785 | +0.07(+0.35%) |
Nov 29, 2019 | 21.18 | 21.26 | 21.11 | 21.19 | 41,564 | +0.06(+0.26%) |
Nov 27, 2019 | 21.23 | 21.23 | 21.10 | 21.14 | 58,558 | -0.11(-0.52%) |
Nov 26, 2019 | 21.15 | 21.25 | 21.15 | 21.25 | 13,612 | +0.07(+0.35%) |
Nov 25, 2019 | 21.39 | 21.43 | 21.10 | 21.17 | 243,083 | -0.27(-1.24%) |
Nov 22, 2019 | 21.56 | 21.56 | 21.34 | 21.44 | 79,882 | -0.12(-0.56%) |
Nov 21, 2019 | 21.51 | 21.63 | 21.51 | 21.56 | 37,742 | -0.03(-0.13%) |
Nov 20, 2019 | 21.41 | 21.66 | 21.40 | 21.59 | 78,785 | +0.08(+0.38%) |
Nov 19, 2019 | 21.51 | 21.56 | 21.43 | 21.51 | 31,175 | +0.00(+0.01%) |
Nov 18, 2019 | 21.52 | 21.53 | 21.43 | 21.51 | 143,053 | +0.10(+0.48%) |
Nov 15, 2019 | 21.41 | 21.43 | 21.29 | 21.41 | 245,817 | -0.07(-0.34%) |
Nov 14, 2019 | 21.54 | 21.54 | 21.39 | 21.48 | 11,361 | +0.03(+0.13%) |
Nov 13, 2019 | 21.29 | 21.45 | 21.29 | 21.45 | 64,001 | +0.22(+1.04%) |
Nov 12, 2019 | 21.20 | 21.23 | 21.05 | 21.23 | 77,299 | +0.08(+0.39%) |
Nov 11, 2019 | 21.12 | 21.17 | 20.93 | 21.15 | 32,739 | +0.04(+0.18%) |
Nov 08, 2019 | 21.07 | 21.26 | 20.92 | 21.11 | 26,844 | -0.01(-0.04%) |
Nov 07, 2019 | 21.19 | 21.19 | 20.95 | 21.12 | 52,354 | -0.07(-0.35%) |
Nov 06, 2019 | 20.90 | 21.27 | 20.88 | 21.19 | 164,367 | +0.20(+0.95%) |
Nov 05, 2019 | 21.07 | 21.09 | 20.88 | 20.99 | 131,483 | -0.19(-0.89%) |
Nov 04, 2019 | 21.39 | 21.41 | 21.15 | 21.18 | 77,368 | -0.28(-1.29%) |
Nov 01, 2019 | 21.54 | 21.74 | 21.39 | 21.46 | 222,978 | -0.31(-1.44%) |
Oct 31, 2019 | 21.71 | 21.89 | 21.49 | 21.78 | 14,823 | +0.24(+1.12%) |
Oct 30, 2019 | 21.46 | 21.60 | 21.39 | 21.54 | 384,701 | +0.07(+0.34%) |
Oct 29, 2019 | 21.17 | 21.46 | 21.17 | 21.46 | 70,468 | +0.30(+1.44%) |
Oct 28, 2019 | 21.44 | 21.44 | 21.13 | 21.16 | 153,723 | -0.28(-1.29%) |
Oct 25, 2019 | 21.75 | 21.75 | 21.42 | 21.43 | 79,666 | -0.29(-1.34%) |
Oct 24, 2019 | 21.59 | 21.77 | 21.59 | 21.72 | 18,991 | +0.06(+0.27%) |
Oct 23, 2019 | 21.83 | 21.83 | 21.58 | 21.67 | 29,552 | -0.04(-0.20%) |
Oct 22, 2019 | 21.93 | 21.93 | 21.64 | 21.71 | 79,941 | -0.14(-0.63%) |
Oct 21, 2019 | 22.14 | 22.14 | 21.65 | 21.85 | 100,208 | -0.17(-0.76%) |
Oct 18, 2019 | 21.93 | 22.02 | 21.88 | 22.02 | 48,925 | +0.08(+0.38%) |
Oct 17, 2019 | 22.17 | 22.17 | 21.85 | 21.93 | 68,992 | -0.04(-0.17%) |
Oct 16, 2019 | 22.00 | 22.00 | 21.71 | 21.97 | 200,600 | +0.14(+0.63%) |
Oct 15, 2019 | 22.05 | 22.09 | 21.71 | 21.83 | 194,895 | -0.17(-0.78%) |
Oct 14, 2019 | 22.11 | 22.12 | 21.86 | 22.00 | 56,565 | +0.00(+0.02%) |
Oct 11, 2019 | 22.39 | 22.39 | 21.90 | 22.00 | 63,646 | -0.43(-1.94%) |
Oct 10, 2019 | 22.60 | 22.60 | 22.26 | 22.43 | 390,528 | -0.11(-0.49%) |
Oct 09, 2019 | 22.63 | 22.63 | 22.47 | 22.54 | 177,803 | -0.06(-0.29%) |
Oct 08, 2019 | 22.40 | 22.61 | 22.40 | 22.61 | 134,722 | +0.28(+1.24%) |
Oct 07, 2019 | 22.39 | 22.39 | 22.20 | 22.33 | 70,799 | +0.02(+0.08%) |
Oct 04, 2019 | 22.49 | 22.49 | 22.24 | 22.31 | 65,378 | -0.04(-0.17%) |
Oct 03, 2019 | 22.60 | 22.64 | 22.31 | 22.35 | 34,233 | -0.07(-0.33%) |
Oct 02, 2019 | 22.31 | 22.47 | 22.26 | 22.42 | 125,159 | +0.27(+1.21%) |
Oct 01, 2019 | 21.77 | 22.17 | 21.73 | 22.15 | 140,658 | +0.26(+1.18%) |
Sep 30, 2019 | 21.94 | 21.94 | 21.77 | 21.90 | 89,312 | -0.04(-0.17%) |
Sep 27, 2019 | 21.92 | 21.93 | 21.78 | 21.93 | 15,911 | +0.04(+0.17%) |
Sep 26, 2019 | 21.88 | 21.92 | 21.79 | 21.90 | 174,127 | +0.12(+0.55%) |
Sep 25, 2019 | 21.98 | 21.98 | 21.68 | 21.78 | 97,699 | -0.14(-0.63%) |
Sep 24, 2019 | 21.44 | 21.91 | 21.44 | 21.91 | 93,670 | +0.33(+1.54%) |
Sep 23, 2019 | 21.66 | 21.66 | 21.50 | 21.58 | 33,681 | +0.05(+0.21%) |
Sep 20, 2019 | 21.40 | 21.57 | 21.22 | 21.54 | 99,474 | +0.02(+0.09%) |
Sep 19, 2019 | 21.51 | 21.52 | 21.37 | 21.52 | 163,443 | +0.07(+0.34%) |
Sep 18, 2019 | 21.15 | 21.51 | 21.15 | 21.44 | 86,716 | +0.23(+1.09%) |
Sep 17, 2019 | 20.75 | 21.30 | 20.75 | 21.21 | 123,495 | +0.33(+1.59%) |
Sep 16, 2019 | 20.98 | 20.99 | 20.87 | 20.88 | 291,403 | -0.17(-0.81%) |
Sep 13, 2019 | 21.06 | 21.11 | 20.97 | 21.05 | 74,362 | -0.11(-0.50%) |
Sep 12, 2019 | 21.15 | 21.37 | 21.10 | 21.16 | 82,531 | -0.06(-0.26%) |
Sep 11, 2019 | 21.25 | 21.50 | 21.16 | 21.21 | 149,356 | -0.17(-0.80%) |
Sep 10, 2019 | 21.71 | 21.82 | 21.34 | 21.38 | 83,395 | -0.49(-2.22%) |
Sep 09, 2019 | 22.43 | 22.43 | 21.80 | 21.87 | 196,204 | -0.37(-1.66%) |
Sep 06, 2019 | 22.26 | 22.26 | 22.12 | 22.24 | 52,605 | +0.06(+0.29%) |
Sep 05, 2019 | 22.65 | 22.65 | 22.14 | 22.17 | 133,555 | -0.55(-2.40%) |
Sep 04, 2019 | 22.75 | 22.75 | 22.59 | 22.72 | 166,972 | -0.04(-0.16%) |
Sep 03, 2019 | 22.54 | 22.77 | 22.54 | 22.75 | 101,458 | +0.32(+1.44%) |
Aug 30, 2019 | 22.51 | 22.53 | 22.26 | 22.43 | 109,649 | +0.10(+0.46%) |
Aug 29, 2019 | 22.58 | 22.58 | 22.27 | 22.33 | 124,644 | -0.27(-1.19%) |
Aug 28, 2019 | 22.87 | 22.91 | 22.55 | 22.60 | 82,168 | -0.16(-0.69%) |
Aug 27, 2019 | 22.73 | 22.75 | 22.49 | 22.75 | 150,100 | +0.17(+0.74%) |
Aug 26, 2019 | 22.49 | 22.59 | 22.46 | 22.59 | 59,099 | +0.06(+0.25%) |
Aug 23, 2019 | 22.40 | 22.56 | 22.36 | 22.53 | 136,926 | +0.23(+1.04%) |
Aug 22, 2019 | 22.17 | 22.30 | 22.17 | 22.30 | 46,234 | +0.10(+0.46%) |
Aug 21, 2019 | 22.30 | 22.36 | 22.19 | 22.20 | 207,084 | -0.13(-0.58%) |
Aug 20, 2019 | 22.38 | 22.50 | 22.28 | 22.33 | 66,284 | +0.03(+0.12%) |
Aug 19, 2019 | 21.90 | 22.30 | 21.90 | 22.30 | 135,597 | -0.10(-0.45%) |
Aug 16, 2019 | 22.64 | 22.64 | 22.36 | 22.40 | 78,258 | -0.11(-0.49%) |
Aug 15, 2019 | 22.35 | 22.58 | 22.35 | 22.51 | 239,825 | +0.22(+0.99%) |
Aug 14, 2019 | 22.12 | 22.43 | 22.12 | 22.29 | 43,008 | +0.19(+0.88%) |
Aug 13, 2019 | 22.31 | 22.31 | 21.88 | 22.10 | 48,255 | -0.11(-0.50%) |
Aug 12, 2019 | 22.32 | 22.32 | 22.14 | 22.21 | 211,294 | +0.19(+0.88%) |
Aug 09, 2019 | 21.84 | 22.02 | 21.75 | 22.02 | 222,870 | +0.22(+1.02%) |
Aug 08, 2019 | 21.93 | 21.93 | 21.71 | 21.79 | 59,746 | -0.02(-0.08%) |
Aug 07, 2019 | 22.01 | 22.01 | 21.77 | 21.81 | 40,760 | +0.16(+0.72%) |
Aug 06, 2019 | 21.45 | 21.72 | 21.43 | 21.66 | 139,280 | -0.01(-0.04%) |
Aug 05, 2019 | 21.48 | 21.76 | 21.48 | 21.66 | 103,798 | +0.25(+1.16%) |
Aug 02, 2019 | 21.23 | 21.42 | 21.19 | 21.41 | 75,661 | +0.32(+1.53%) |
Aug 01, 2019 | 20.60 | 21.09 | 20.60 | 21.09 | 103,106 | +0.50(+2.42%) |
Jul 31, 2019 | 20.54 | 20.59 | 20.44 | 20.59 | 18,060 | +0.18(+0.86%) |
Jul 30, 2019 | 20.56 | 20.57 | 20.37 | 20.42 | 20,082 | -0.13(-0.63%) |
Jul 29, 2019 | 20.54 | 20.55 | 20.44 | 20.55 | 47,438 | +0.18(+0.86%) |
Jul 26, 2019 | 20.54 | 20.54 | 20.31 | 20.37 | 22,189 | -0.05(-0.23%) |
Jul 25, 2019 | 20.04 | 20.42 | 20.04 | 20.42 | 20,148 | +0.31(+1.54%) |
Jul 24, 2019 | 20.54 | 20.54 | 20.07 | 20.11 | 42,912 | -0.29(-1.40%) |
Jul 23, 2019 | 20.49 | 20.67 | 20.39 | 20.39 | 18,881 | -0.13(-0.65%) |
Jul 22, 2019 | 20.55 | 20.59 | 20.47 | 20.53 | 17,537 | -0.02(-0.09%) |
Jul 19, 2019 | 20.59 | 20.59 | 20.53 | 20.55 | 32,797 | -0.10(-0.49%) |
Jul 18, 2019 | 20.57 | 20.67 | 20.56 | 20.65 | 23,597 | +0.02(+0.09%) |
Jul 17, 2019 | 20.59 | 20.63 | 20.54 | 20.63 | 94,017 | +0.08(+0.40%) |
Jul 16, 2019 | 20.47 | 20.55 | 20.38 | 20.55 | 40,749 | +0.06(+0.27%) |
Jul 15, 2019 | 20.56 | 20.56 | 20.49 | 20.49 | 176,592 | -0.01(-0.05%) |
Jul 12, 2019 | 20.44 | 20.51 | 20.44 | 20.50 | 49,033 | -0.02(-0.09%) |
Jul 11, 2019 | 20.52 | 20.61 | 20.49 | 20.52 | 41,902 | -0.01(-0.05%) |
Jul 10, 2019 | 20.49 | 20.63 | 20.40 | 20.53 | 41,926 | +0.00(+0.00%) |
Jul 09, 2019 | 20.59 | 20.59 | 20.47 | 20.53 | 27,467 | +0.01(+0.05%) |
Jul 08, 2019 | 20.33 | 20.52 | 20.30 | 20.52 | 84,914 | +0.19(+0.95%) |
Jul 05, 2019 | 20.39 | 20.49 | 20.31 | 20.32 | 55,095 | -0.06(-0.30%) |
Jul 03, 2019 | 20.56 | 20.56 | 20.36 | 20.39 | 10,932 | -0.02(-0.08%) |
Jul 02, 2019 | 20.06 | 20.42 | 20.06 | 20.40 | 157,711 | +0.26(+1.31%) |
Jul 01, 2019 | 20.11 | 20.16 | 19.93 | 20.14 | 21,476 | -0.12(-0.57%) |
Jun 28, 2019 | 20.39 | 20.39 | 20.20 | 20.26 | 11,581 | -0.11(-0.54%) |
Jun 27, 2019 | 20.46 | 20.47 | 20.34 | 20.37 | 11,328 | -0.14(-0.70%) |
Jun 26, 2019 | 20.80 | 20.80 | 20.51 | 20.51 | 65,178 | -0.29(-1.38%) |
Jun 25, 2019 | 20.73 | 20.81 | 20.71 | 20.80 | 15,211 | +0.10(+0.48%) |
Jun 24, 2019 | 20.54 | 20.70 | 20.54 | 20.70 | 10,674 | +0.17(+0.82%) |
Jun 21, 2019 | 20.44 | 20.53 | 20.44 | 20.53 | 15,262 | +0.07(+0.34%) |
Jun 20, 2019 | 20.62 | 20.62 | 20.38 | 20.46 | 195,583 | -0.08(-0.39%) |
Jun 19, 2019 | 20.46 | 20.55 | 20.43 | 20.54 | 15,965 | +0.07(+0.36%) |
Jun 18, 2019 | 20.46 | 20.56 | 20.37 | 20.46 | 18,999 | -0.20(-0.98%) |
Jun 17, 2019 | 20.84 | 20.84 | 20.67 | 20.67 | 21,481 | -0.10(-0.49%) |
Jun 14, 2019 | 20.70 | 20.77 | 20.70 | 20.77 | 51,198 | +0.16(+0.76%) |
Jun 13, 2019 | 20.66 | 20.66 | 20.59 | 20.61 | 88,913 | -0.08(-0.40%) |
Jun 12, 2019 | 20.48 | 20.79 | 20.48 | 20.69 | 26,945 | +0.17(+0.81%) |
Jun 11, 2019 | 20.75 | 20.75 | 20.51 | 20.53 | 28,064 | -0.12(-0.60%) |
Jun 10, 2019 | 20.77 | 20.77 | 20.52 | 20.65 | 69,725 | -0.17(-0.82%) |
Jun 07, 2019 | 20.90 | 20.90 | 20.76 | 20.82 | 218,973 | -0.06(-0.27%) |
Jun 06, 2019 | 20.88 | 20.98 | 20.80 | 20.88 | 81,045 | +0.05(+0.24%) |
Jun 05, 2019 | 20.79 | 20.88 | 20.78 | 20.83 | 20,254 | +0.13(+0.65%) |
Jun 04, 2019 | 21.06 | 21.06 | 20.69 | 20.69 | 70,140 | -0.42(-2.01%) |
Jun 03, 2019 | 21.09 | 21.13 | 20.95 | 21.12 | 266,741 | +0.13(+0.64%) |
May 31, 2019 | 20.84 | 20.99 | 20.84 | 20.99 | 53,255 | +0.21(+1.00%) |
May 30, 2019 | 20.66 | 20.80 | 20.57 | 20.78 | 32,134 | +0.07(+0.34%) |
May 29, 2019 | 20.69 | 20.75 | 20.67 | 20.71 | 36,533 | +0.06(+0.29%) |
May 28, 2019 | 20.52 | 20.69 | 20.52 | 20.65 | 20,673 | +0.04(+0.18%) |
May 24, 2019 | 20.67 | 20.68 | 20.58 | 20.61 | 16,561 | -0.06(-0.27%) |
May 23, 2019 | 20.52 | 20.69 | 20.52 | 20.67 | 223,371 | +0.19(+0.95%) |
May 22, 2019 | 20.40 | 20.47 | 20.32 | 20.47 | 52,675 | +0.12(+0.59%) |
May 21, 2019 | 20.42 | 20.42 | 20.35 | 20.35 | 125,370 | -0.11(-0.54%) |
May 20, 2019 | 20.74 | 20.74 | 20.44 | 20.46 | 60,233 | +0.10(+0.50%) |
May 17, 2019 | 20.35 | 20.37 | 20.25 | 20.36 | 208,041 | +0.17(+0.83%) |
May 16, 2019 | 20.25 | 20.25 | 20.12 | 20.20 | 57,551 | -0.06(-0.27%) |
May 15, 2019 | 20.40 | 20.40 | 20.25 | 20.25 | 14,278 | +0.00(+0.00%) |
May 14, 2019 | 20.32 | 20.41 | 20.25 | 20.25 | 23,606 | -0.20(-0.99%) |
May 13, 2019 | 20.18 | 20.46 | 20.18 | 20.45 | 68,353 | +0.45(+2.24%) |
May 10, 2019 | 20.13 | 20.14 | 20.01 | 20.01 | 26,735 | +0.03(+0.16%) |
May 09, 2019 | 20.10 | 20.13 | 19.97 | 19.97 | 88,832 | +0.09(+0.46%) |
May 08, 2019 | 20.07 | 20.07 | 19.83 | 19.88 | 27,061 | +0.05(+0.26%) |
May 07, 2019 | 19.69 | 19.90 | 19.69 | 19.83 | 40,317 | +0.14(+0.72%) |
May 06, 2019 | 19.79 | 19.79 | 19.66 | 19.69 | 21,623 | +0.07(+0.38%) |
May 03, 2019 | 19.77 | 19.82 | 19.57 | 19.61 | 25,653 | -0.20(-1.03%) |
May 02, 2019 | 19.80 | 19.86 | 19.74 | 19.82 | 14,461 | +0.09(+0.47%) |