Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.56 | 23.85 | 22.92 | 23.75 | 300,340 | -0.32(-1.33%) |
Apr 29, 2020 | 23.85 | 24.38 | 23.34 | 24.07 | 288,783 | +0.83(+3.57%) |
Apr 28, 2020 | 23.16 | 23.54 | 22.70 | 23.24 | 245,725 | +0.70(+3.11%) |
Apr 27, 2020 | 22.40 | 22.72 | 22.29 | 22.54 | 194,417 | +0.34(+1.53%) |
Apr 24, 2020 | 21.87 | 22.36 | 21.60 | 22.20 | 158,900 | +0.43(+1.98%) |
Apr 23, 2020 | 21.61 | 21.99 | 21.44 | 21.77 | 217,286 | +0.14(+0.65%) |
Apr 22, 2020 | 22.20 | 22.20 | 21.50 | 21.63 | 167,348 | -0.04(-0.18%) |
Apr 21, 2020 | 21.37 | 21.90 | 21.15 | 21.67 | 275,459 | -0.10(-0.46%) |
Apr 20, 2020 | 22.11 | 22.41 | 21.56 | 21.77 | 163,236 | -0.77(-3.42%) |
Apr 17, 2020 | 22.26 | 22.64 | 21.92 | 22.54 | 288,400 | +0.86(+3.97%) |
Apr 16, 2020 | 21.72 | 21.77 | 21.31 | 21.68 | 346,608 | +0.10(+0.46%) |
Apr 15, 2020 | 21.40 | 21.82 | 20.94 | 21.58 | 398,948 | -0.30(-1.37%) |
Apr 14, 2020 | 22.50 | 22.50 | 21.48 | 21.88 | 398,465 | -0.06(-0.27%) |
Apr 13, 2020 | 22.55 | 22.67 | 21.46 | 21.94 | 211,328 | -0.83(-3.65%) |
Apr 09, 2020 | 22.38 | 22.79 | 22.00 | 22.77 | 305,200 | +0.90(+4.12%) |
Apr 08, 2020 | 21.71 | 22.36 | 21.46 | 21.87 | 522,602 | +0.55(+2.58%) |
Apr 07, 2020 | 22.02 | 22.58 | 21.24 | 21.32 | 481,259 | -0.01(-0.05%) |
Apr 06, 2020 | 21.00 | 21.73 | 20.43 | 21.33 | 551,783 | +0.84(+4.10%) |
Apr 03, 2020 | 20.75 | 20.89 | 20.00 | 20.49 | 426,600 | -0.48(-2.29%) |
Apr 02, 2020 | 19.97 | 20.99 | 19.90 | 20.97 | 377,000 | +0.95(+4.75%) |
Apr 01, 2020 | 20.00 | 20.51 | 19.52 | 20.02 | 387,863 | -0.90(-4.30%) |
Mar 31, 2020 | 21.00 | 21.00 | 20.46 | 20.92 | 362,205 | +0.08(+0.38%) |
Mar 30, 2020 | 20.31 | 20.98 | 20.12 | 20.84 | 151,661 | +0.66(+3.27%) |
Mar 27, 2020 | 19.98 | 20.78 | 19.65 | 20.18 | 221,900 | -0.57(-2.75%) |
Mar 26, 2020 | 19.61 | 21.29 | 19.61 | 20.75 | 357,062 | +1.22(+6.25%) |
Mar 25, 2020 | 18.85 | 19.97 | 17.90 | 19.53 | 399,525 | +0.56(+2.95%) |
Mar 24, 2020 | 17.87 | 19.05 | 17.86 | 18.97 | 382,892 | +1.60(+9.21%) |
Mar 23, 2020 | 17.31 | 18.28 | 16.91 | 17.37 | 365,937 | +0.10(+0.58%) |
Mar 20, 2020 | 18.30 | 19.27 | 16.85 | 17.27 | 573,700 | -1.01(-5.53%) |
Mar 19, 2020 | 17.97 | 19.85 | 17.11 | 18.28 | 455,952 | +0.26(+1.44%) |
Mar 18, 2020 | 19.51 | 19.96 | 17.02 | 18.02 | 457,369 | -2.71(-13.07%) |
Mar 17, 2020 | 20.10 | 20.76 | 19.20 | 20.73 | 437,070 | +0.80(+4.01%) |
Mar 16, 2020 | 20.93 | 21.26 | 19.04 | 19.93 | 534,024 | -3.16(-13.69%) |
Mar 13, 2020 | 22.47 | 23.14 | 21.69 | 23.09 | 599,400 | +1.61(+7.50%) |
Mar 12, 2020 | 23.90 | 24.11 | 21.48 | 21.48 | 589,169 | -3.74(-14.83%) |
Mar 11, 2020 | 25.00 | 25.67 | 24.63 | 25.22 | 362,343 | -0.43(-1.68%) |
Mar 10, 2020 | 24.92 | 25.77 | 24.09 | 25.65 | 650,108 | +1.24(+5.08%) |
Mar 09, 2020 | 24.70 | 25.42 | 24.34 | 24.41 | 363,684 | -1.58(-6.08%) |
Mar 06, 2020 | 25.25 | 26.05 | 25.01 | 25.99 | 381,200 | +0.04(+0.15%) |
Mar 05, 2020 | 26.39 | 26.55 | 25.68 | 25.95 | 380,978 | -0.92(-3.42%) |
Mar 04, 2020 | 26.76 | 27.08 | 26.71 | 26.87 | 396,822 | +0.47(+1.78%) |
Mar 03, 2020 | 27.00 | 27.26 | 25.99 | 26.40 | 574,255 | -0.55(-2.04%) |
Mar 02, 2020 | 25.97 | 27.11 | 25.86 | 26.95 | 564,273 | +0.91(+3.49%) |
Feb 28, 2020 | 25.20 | 26.04 | 25.02 | 26.04 | 625,600 | +0.29(+1.13%) |
Feb 27, 2020 | 26.17 | 26.61 | 25.74 | 25.75 | 463,025 | -0.69(-2.61%) |
Feb 26, 2020 | 27.54 | 27.79 | 26.21 | 26.44 | 712,455 | -0.97(-3.54%) |
Feb 25, 2020 | 28.03 | 28.03 | 27.05 | 27.41 | 531,809 | -0.67(-2.39%) |
Feb 24, 2020 | 27.27 | 28.18 | 27.25 | 28.08 | 233,579 | +0.27(+0.97%) |
Feb 21, 2020 | 27.57 | 28.29 | 27.47 | 27.81 | 321,900 | +0.31(+1.13%) |
Feb 20, 2020 | 28.14 | 28.18 | 26.79 | 27.50 | 429,772 | -0.88(-3.10%) |
Feb 19, 2020 | 28.50 | 28.72 | 28.37 | 28.38 | 369,438 | -0.12(-0.42%) |
Feb 18, 2020 | 28.48 | 28.73 | 28.31 | 28.50 | 183,512 | +0.14(+0.49%) |
Feb 14, 2020 | 28.09 | 28.41 | 28.09 | 28.36 | 206,700 | +0.26(+0.93%) |
Feb 13, 2020 | 27.98 | 28.23 | 27.88 | 28.10 | 137,785 | +0.09(+0.32%) |
Feb 12, 2020 | 27.93 | 28.07 | 27.71 | 28.01 | 144,981 | +0.26(+0.94%) |
Feb 11, 2020 | 27.94 | 28.05 | 27.62 | 27.75 | 188,699 | -0.06(-0.22%) |
Feb 10, 2020 | 27.86 | 28.08 | 27.52 | 27.81 | 112,245 | -0.10(-0.36%) |
Feb 07, 2020 | 27.73 | 28.02 | 27.68 | 27.91 | 330,200 | +0.12(+0.43%) |
Feb 06, 2020 | 27.79 | 27.94 | 27.60 | 27.79 | 134,037 | +0.13(+0.47%) |
Feb 05, 2020 | 27.40 | 27.66 | 27.12 | 27.66 | 163,683 | +0.53(+1.95%) |
Feb 04, 2020 | 27.02 | 27.30 | 27.02 | 27.13 | 216,412 | +0.18(+0.67%) |
Feb 03, 2020 | 27.13 | 27.39 | 26.84 | 26.95 | 129,459 | -0.05(-0.19%) |
Jan 31, 2020 | 27.17 | 27.22 | 26.90 | 27.00 | 189,900 | -0.32(-1.17%) |
Jan 30, 2020 | 27.00 | 27.32 | 26.97 | 27.32 | 92,265 | +0.18(+0.66%) |
Jan 29, 2020 | 27.02 | 27.26 | 26.97 | 27.14 | 250,058 | +0.09(+0.33%) |
Jan 28, 2020 | 26.85 | 27.17 | 26.77 | 27.05 | 203,722 | +0.19(+0.71%) |
Jan 27, 2020 | 26.80 | 27.11 | 26.72 | 26.86 | 121,875 | -0.27(-1.00%) |
Jan 24, 2020 | 27.45 | 27.55 | 27.04 | 27.13 | 100,500 | -0.39(-1.42%) |
Jan 23, 2020 | 27.16 | 27.59 | 26.93 | 27.52 | 153,832 | +0.30(+1.10%) |
Jan 22, 2020 | 27.17 | 27.46 | 27.15 | 27.22 | 236,964 | +0.05(+0.18%) |
Jan 21, 2020 | 27.27 | 27.42 | 27.02 | 27.17 | 134,367 | -0.26(-0.95%) |
Jan 17, 2020 | 27.69 | 27.71 | 27.35 | 27.43 | 128,600 | -0.15(-0.54%) |
Jan 16, 2020 | 27.37 | 27.62 | 27.31 | 27.58 | 129,880 | +0.33(+1.21%) |
Jan 15, 2020 | 27.09 | 27.59 | 27.05 | 27.25 | 119,137 | +0.07(+0.26%) |
Jan 14, 2020 | 27.33 | 27.45 | 27.10 | 27.18 | 177,779 | -0.11(-0.40%) |
Jan 13, 2020 | 26.86 | 27.33 | 26.83 | 27.29 | 270,497 | +0.49(+1.83%) |
Jan 10, 2020 | 27.22 | 27.22 | 26.79 | 26.80 | 199,300 | -0.30(-1.11%) |
Jan 09, 2020 | 27.27 | 27.40 | 27.02 | 27.10 | 158,463 | -0.07(-0.26%) |
Jan 08, 2020 | 26.99 | 27.32 | 26.94 | 27.17 | 118,722 | +0.23(+0.85%) |
Jan 07, 2020 | 27.07 | 27.14 | 26.77 | 26.94 | 141,949 | -0.06(-0.22%) |
Jan 06, 2020 | 26.95 | 27.09 | 26.82 | 27.00 | 148,432 | -0.08(-0.30%) |
Jan 03, 2020 | 26.72 | 27.08 | 26.72 | 27.08 | 121,000 | +0.03(+0.11%) |
Jan 02, 2020 | 26.85 | 27.15 | 26.68 | 27.05 | 149,365 | +0.09(+0.33%) |
Dec 31, 2019 | 26.93 | 27.36 | 26.88 | 26.96 | 242,800 | +0.05(+0.19%) |
Dec 30, 2019 | 26.99 | 27.00 | 26.71 | 26.91 | 138,613 | -0.01(-0.04%) |
Dec 27, 2019 | 27.23 | 27.23 | 26.87 | 26.92 | 146,000 | -0.28(-1.03%) |
Dec 26, 2019 | 27.53 | 27.53 | 27.18 | 27.20 | 119,291 | -0.33(-1.20%) |
Dec 24, 2019 | 27.70 | 27.72 | 27.46 | 27.53 | 63,500 | -0.16(-0.58%) |
Dec 23, 2019 | 28.10 | 28.16 | 27.61 | 27.69 | 198,728 | -0.41(-1.46%) |
Dec 20, 2019 | 27.80 | 28.33 | 27.80 | 28.10 | 396,400 | +0.24(+0.86%) |
Dec 19, 2019 | 27.85 | 27.91 | 27.62 | 27.86 | 88,625 | +0.09(+0.32%) |
Dec 18, 2019 | 27.74 | 27.85 | 27.47 | 27.77 | 222,007 | +0.06(+0.22%) |
Dec 17, 2019 | 27.58 | 27.78 | 27.49 | 27.71 | 127,678 | +0.16(+0.58%) |
Dec 16, 2019 | 27.30 | 27.79 | 27.20 | 27.55 | 337,822 | +0.37(+1.36%) |
Dec 13, 2019 | 26.85 | 27.33 | 26.85 | 27.18 | 441,100 | +0.21(+0.78%) |
Dec 12, 2019 | 26.93 | 27.18 | 26.86 | 26.97 | 145,201 | +0.02(+0.07%) |
Dec 11, 2019 | 27.05 | 27.11 | 26.80 | 26.95 | 255,479 | -0.12(-0.44%) |
Dec 10, 2019 | 26.89 | 27.14 | 26.86 | 27.07 | 300,355 | +0.13(+0.48%) |
Dec 09, 2019 | 27.11 | 27.15 | 26.79 | 26.94 | 322,515 | -0.06(-0.22%) |
Dec 06, 2019 | 27.10 | 27.44 | 26.89 | 27.00 | 314,800 | -0.01(-0.04%) |
Dec 05, 2019 | 26.85 | 27.04 | 26.55 | 27.01 | 301,932 | +0.16(+0.60%) |
Dec 04, 2019 | 26.96 | 27.10 | 26.71 | 26.85 | 300,639 | +0.04(+0.15%) |
Dec 03, 2019 | 26.66 | 26.85 | 26.50 | 26.81 | 167,813 | -0.07(-0.26%) |
Dec 02, 2019 | 26.96 | 26.98 | 26.66 | 26.88 | 156,925 | +0.02(+0.07%) |
Nov 29, 2019 | 26.91 | 27.07 | 26.86 | 26.86 | 65,000 | -0.15(-0.56%) |
Nov 27, 2019 | 26.85 | 27.19 | 26.81 | 27.01 | 175,500 | +0.28(+1.05%) |
Nov 26, 2019 | 26.49 | 26.98 | 26.49 | 26.73 | 355,058 | +0.24(+0.91%) |
Nov 25, 2019 | 25.94 | 26.52 | 25.94 | 26.49 | 296,103 | +0.61(+2.36%) |
Nov 22, 2019 | 26.03 | 26.03 | 25.79 | 25.88 | 116,100 | -0.10(-0.38%) |
Nov 21, 2019 | 26.49 | 26.50 | 25.97 | 25.98 | 84,760 | -0.40(-1.52%) |
Nov 20, 2019 | 26.21 | 26.65 | 26.20 | 26.38 | 204,268 | +0.11(+0.42%) |
Nov 19, 2019 | 26.22 | 26.55 | 26.13 | 26.27 | 193,172 | -0.01(-0.04%) |
Nov 18, 2019 | 26.34 | 26.45 | 26.15 | 26.28 | 104,471 | -0.18(-0.68%) |
Nov 15, 2019 | 26.99 | 27.04 | 26.28 | 26.46 | 362,700 | -0.34(-1.27%) |
Nov 14, 2019 | 26.59 | 26.91 | 26.45 | 26.80 | 269,085 | +0.21(+0.79%) |
Nov 13, 2019 | 26.70 | 26.84 | 26.46 | 26.59 | 232,278 | -0.27(-1.01%) |
Nov 12, 2019 | 26.53 | 26.99 | 26.42 | 26.86 | 227,921 | +0.41(+1.55%) |
Nov 11, 2019 | 26.68 | 26.68 | 26.35 | 26.45 | 139,173 | -0.28(-1.05%) |
Nov 08, 2019 | 26.66 | 26.89 | 26.57 | 26.73 | 105,000 | -0.01(-0.04%) |
Nov 07, 2019 | 26.75 | 26.95 | 26.50 | 26.74 | 172,242 | +0.04(+0.15%) |
Nov 06, 2019 | 26.66 | 26.95 | 26.46 | 26.70 | 161,263 | +0.15(+0.56%) |
Nov 05, 2019 | 27.06 | 27.06 | 26.49 | 26.55 | 490,420 | -0.32(-1.19%) |
Nov 04, 2019 | 26.95 | 27.17 | 26.72 | 26.87 | 216,132 | -0.11(-0.41%) |
Nov 01, 2019 | 27.40 | 27.54 | 26.93 | 26.98 | 295,900 | -0.39(-1.42%) |
Oct 31, 2019 | 27.73 | 27.78 | 27.00 | 27.37 | 372,051 | -0.17(-0.62%) |
Oct 30, 2019 | 25.78 | 28.13 | 25.78 | 27.54 | 684,933 | +2.16(+8.51%) |
Oct 29, 2019 | 25.49 | 25.66 | 25.23 | 25.38 | 200,767 | -0.15(-0.59%) |
Oct 28, 2019 | 25.35 | 25.78 | 25.29 | 25.53 | 252,251 | +0.28(+1.11%) |
Oct 25, 2019 | 25.22 | 25.50 | 25.07 | 25.25 | 204,900 | +0.09(+0.36%) |
Oct 24, 2019 | 24.95 | 25.25 | 24.79 | 25.16 | 300,328 | +0.21(+0.84%) |
Oct 23, 2019 | 25.50 | 25.55 | 24.84 | 24.95 | 257,833 | -0.75(-2.92%) |
Oct 22, 2019 | 25.03 | 25.74 | 25.03 | 25.70 | 212,638 | +0.62(+2.47%) |
Oct 21, 2019 | 24.63 | 25.27 | 24.63 | 25.08 | 180,467 | +0.60(+2.45%) |
Oct 18, 2019 | 23.95 | 24.52 | 23.95 | 24.48 | 109,400 | +0.45(+1.87%) |
Oct 17, 2019 | 23.90 | 24.10 | 23.84 | 24.03 | 196,588 | +0.23(+0.97%) |
Oct 16, 2019 | 23.63 | 23.89 | 23.48 | 23.80 | 184,957 | +0.18(+0.76%) |
Oct 15, 2019 | 23.67 | 23.70 | 23.42 | 23.62 | 165,004 | +0.08(+0.34%) |
Oct 14, 2019 | 23.64 | 23.70 | 23.43 | 23.54 | 188,402 | -0.18(-0.76%) |
Oct 11, 2019 | 23.61 | 23.95 | 23.54 | 23.72 | 112,400 | +0.36(+1.54%) |
Oct 10, 2019 | 23.32 | 23.49 | 23.24 | 23.36 | 83,777 | +0.14(+0.60%) |
Oct 09, 2019 | 23.33 | 23.35 | 23.03 | 23.22 | 87,964 | +0.10(+0.43%) |
Oct 08, 2019 | 23.24 | 23.27 | 22.88 | 23.12 | 364,282 | -0.20(-0.86%) |
Oct 07, 2019 | 23.26 | 23.40 | 23.09 | 23.32 | 133,223 | +0.05(+0.21%) |
Oct 04, 2019 | 23.27 | 23.39 | 23.09 | 23.27 | 175,200 | +0.02(+0.09%) |
Oct 03, 2019 | 23.49 | 23.49 | 23.08 | 23.25 | 193,661 | -0.19(-0.81%) |
Oct 02, 2019 | 23.45 | 23.58 | 23.31 | 23.44 | 332,552 | -0.22(-0.93%) |
Oct 01, 2019 | 23.56 | 23.80 | 23.48 | 23.66 | 276,049 | +0.16(+0.68%) |
Sep 30, 2019 | 23.40 | 23.64 | 23.29 | 23.50 | 303,805 | +0.17(+0.73%) |
Sep 27, 2019 | 23.61 | 23.82 | 23.32 | 23.33 | 244,800 | -0.26(-1.10%) |
Sep 26, 2019 | 23.89 | 23.92 | 23.47 | 23.59 | 324,956 | -0.34(-1.42%) |
Sep 25, 2019 | 24.25 | 24.32 | 23.92 | 23.93 | 599,755 | -0.28(-1.16%) |
Sep 24, 2019 | 24.45 | 24.57 | 24.16 | 24.21 | 745,892 | -0.26(-1.06%) |
Sep 23, 2019 | 24.43 | 24.58 | 24.36 | 24.47 | 375,437 | -0.11(-0.45%) |
Sep 20, 2019 | 24.44 | 24.69 | 24.28 | 24.58 | 693,100 | +0.27(+1.11%) |
Sep 19, 2019 | 24.10 | 24.34 | 24.07 | 24.31 | 242,651 | +0.30(+1.25%) |
Sep 18, 2019 | 23.96 | 24.08 | 23.78 | 24.01 | 239,219 | +0.01(+0.04%) |
Sep 17, 2019 | 23.43 | 24.04 | 23.43 | 24.00 | 227,108 | +0.44(+1.87%) |
Sep 16, 2019 | 23.21 | 23.57 | 23.15 | 23.56 | 144,656 | +0.11(+0.47%) |
Sep 13, 2019 | 23.57 | 23.76 | 23.31 | 23.45 | 116,900 | +0.02(+0.09%) |
Sep 12, 2019 | 23.12 | 23.48 | 23.06 | 23.43 | 152,844 | +0.40(+1.74%) |
Sep 11, 2019 | 23.32 | 23.36 | 23.03 | 23.03 | 389,764 | -0.15(-0.65%) |
Sep 10, 2019 | 23.10 | 23.59 | 22.84 | 23.18 | 204,536 | +0.12(+0.52%) |
Sep 09, 2019 | 23.14 | 23.14 | 22.75 | 23.06 | 164,154 | +0.04(+0.17%) |
Sep 06, 2019 | 23.18 | 23.25 | 22.92 | 23.02 | 123,200 | -0.15(-0.65%) |
Sep 05, 2019 | 22.99 | 23.53 | 22.91 | 23.17 | 132,344 | +0.35(+1.53%) |
Sep 04, 2019 | 22.93 | 23.05 | 22.72 | 22.82 | 201,801 | +0.13(+0.57%) |
Sep 03, 2019 | 22.25 | 22.71 | 22.11 | 22.69 | 198,581 | +0.35(+1.57%) |
Aug 30, 2019 | 22.69 | 22.79 | 22.20 | 22.34 | 124,900 | -0.22(-0.98%) |
Aug 29, 2019 | 22.66 | 22.69 | 22.47 | 22.56 | 264,430 | +0.04(+0.18%) |
Aug 28, 2019 | 22.61 | 22.72 | 22.41 | 22.52 | 109,804 | -0.15(-0.66%) |
Aug 27, 2019 | 22.97 | 22.97 | 22.59 | 22.67 | 164,160 | -0.13(-0.57%) |
Aug 26, 2019 | 22.72 | 22.89 | 22.50 | 22.80 | 114,586 | +0.26(+1.15%) |
Aug 23, 2019 | 22.91 | 22.93 | 22.40 | 22.54 | 222,100 | -0.36(-1.57%) |
Aug 22, 2019 | 23.17 | 23.22 | 22.89 | 22.90 | 438,035 | -0.26(-1.12%) |
Aug 21, 2019 | 23.14 | 23.20 | 22.91 | 23.16 | 144,262 | +0.15(+0.65%) |
Aug 20, 2019 | 23.29 | 23.31 | 23.00 | 23.01 | 87,952 | -0.33(-1.41%) |
Aug 19, 2019 | 23.20 | 23.46 | 23.10 | 23.34 | 223,991 | +0.18(+0.78%) |
Aug 16, 2019 | 23.06 | 23.24 | 23.02 | 23.16 | 130,900 | +0.11(+0.48%) |
Aug 15, 2019 | 22.95 | 23.12 | 22.93 | 23.05 | 105,819 | +0.14(+0.61%) |
Aug 14, 2019 | 23.08 | 23.18 | 22.86 | 22.91 | 277,188 | -0.47(-2.01%) |
Aug 13, 2019 | 22.95 | 23.48 | 22.95 | 23.38 | 176,702 | +0.38(+1.65%) |
Aug 12, 2019 | 23.12 | 23.27 | 22.91 | 23.00 | 80,175 | -0.12(-0.52%) |
Aug 09, 2019 | 23.14 | 23.17 | 22.87 | 23.12 | 162,600 | -0.12(-0.52%) |
Aug 08, 2019 | 22.99 | 23.35 | 22.91 | 23.24 | 146,016 | +0.36(+1.57%) |
Aug 07, 2019 | 22.61 | 23.03 | 22.54 | 22.88 | 96,329 | +0.03(+0.13%) |
Aug 06, 2019 | 22.83 | 22.98 | 22.53 | 22.85 | 177,484 | +0.02(+0.09%) |
Aug 05, 2019 | 22.95 | 23.12 | 22.70 | 22.83 | 235,408 | -0.45(-1.93%) |
Aug 02, 2019 | 23.16 | 23.41 | 22.68 | 23.28 | 224,800 | +0.16(+0.69%) |
Aug 01, 2019 | 23.37 | 23.71 | 23.01 | 23.12 | 497,533 | -0.25(-1.07%) |
Jul 31, 2019 | 23.30 | 24.02 | 23.30 | 23.37 | 351,317 | +0.38(+1.65%) |
Jul 30, 2019 | 22.54 | 23.00 | 22.47 | 22.99 | 169,553 | +0.35(+1.55%) |
Jul 29, 2019 | 22.76 | 22.76 | 22.37 | 22.64 | 240,323 | -0.01(-0.04%) |
Jul 26, 2019 | 22.15 | 22.73 | 22.15 | 22.65 | 184,300 | +0.51(+2.30%) |
Jul 25, 2019 | 21.96 | 22.19 | 21.74 | 22.14 | 765,962 | +0.25(+1.14%) |
Jul 24, 2019 | 21.43 | 21.91 | 21.34 | 21.89 | 155,837 | +0.39(+1.81%) |
Jul 23, 2019 | 21.21 | 21.52 | 21.16 | 21.50 | 116,204 | +0.35(+1.65%) |
Jul 22, 2019 | 21.58 | 21.61 | 21.07 | 21.15 | 288,799 | -0.43(-1.99%) |
Jul 19, 2019 | 21.32 | 21.65 | 21.28 | 21.58 | 195,500 | +0.23(+1.08%) |
Jul 18, 2019 | 20.99 | 21.41 | 20.90 | 21.35 | 254,950 | +0.27(+1.28%) |
Jul 17, 2019 | 20.77 | 21.10 | 20.70 | 21.08 | 134,025 | +0.25(+1.20%) |
Jul 16, 2019 | 20.62 | 21.06 | 20.58 | 20.83 | 164,879 | +0.18(+0.87%) |
Jul 15, 2019 | 20.45 | 21.01 | 20.42 | 20.65 | 163,960 | +0.15(+0.73%) |
Jul 12, 2019 | 19.79 | 20.56 | 19.79 | 20.50 | 326,600 | +0.64(+3.22%) |
Jul 11, 2019 | 19.55 | 19.86 | 19.36 | 19.86 | 267,724 | +0.28(+1.43%) |
Jul 10, 2019 | 19.69 | 19.92 | 19.57 | 19.58 | 153,960 | -0.12(-0.61%) |
Jul 09, 2019 | 19.81 | 19.87 | 19.57 | 19.70 | 131,292 | -0.23(-1.15%) |
Jul 08, 2019 | 19.95 | 19.98 | 19.77 | 19.93 | 142,642 | -0.07(-0.35%) |
Jul 05, 2019 | 19.83 | 20.04 | 19.64 | 20.00 | 105,800 | +0.10(+0.50%) |
Jul 03, 2019 | 19.84 | 19.94 | 19.50 | 19.90 | 58,400 | +0.17(+0.86%) |
Jul 02, 2019 | 19.88 | 19.93 | 19.57 | 19.73 | 98,548 | -0.15(-0.75%) |
Jul 01, 2019 | 19.74 | 19.93 | 19.50 | 19.88 | 155,085 | +0.29(+1.48%) |
Jun 28, 2019 | 19.57 | 19.87 | 19.53 | 19.59 | 519,100 | -0.02(-0.10%) |
Jun 27, 2019 | 19.38 | 19.63 | 19.29 | 19.61 | 214,132 | +0.19(+0.98%) |
Jun 26, 2019 | 19.64 | 19.68 | 19.20 | 19.42 | 173,525 | -0.20(-1.02%) |
Jun 25, 2019 | 19.85 | 19.85 | 19.57 | 19.62 | 127,571 | -0.18(-0.91%) |
Jun 24, 2019 | 20.09 | 20.21 | 19.80 | 19.80 | 107,302 | -0.29(-1.44%) |
Jun 21, 2019 | 20.27 | 20.28 | 20.05 | 20.09 | 684,300 | -0.31(-1.52%) |
Jun 20, 2019 | 20.44 | 20.48 | 20.18 | 20.40 | 181,019 | +0.04(+0.20%) |
Jun 19, 2019 | 20.14 | 20.40 | 19.97 | 20.36 | 138,252 | +0.22(+1.09%) |
Jun 18, 2019 | 20.43 | 20.56 | 20.08 | 20.14 | 189,261 | -0.23(-1.13%) |
Jun 17, 2019 | 20.46 | 20.62 | 20.30 | 20.37 | 121,886 | +0.00(+0.00%) |
Jun 14, 2019 | 20.54 | 20.55 | 20.28 | 20.37 | 151,800 | -0.18(-0.88%) |
Jun 13, 2019 | 20.40 | 20.55 | 20.39 | 20.55 | 188,897 | +0.17(+0.83%) |
Jun 12, 2019 | 20.32 | 20.39 | 20.11 | 20.38 | 146,611 | +0.07(+0.34%) |
Jun 11, 2019 | 20.65 | 20.80 | 20.25 | 20.31 | 118,991 | -0.25(-1.22%) |
Jun 10, 2019 | 20.33 | 20.58 | 20.24 | 20.56 | 190,328 | +0.29(+1.43%) |
Jun 07, 2019 | 20.21 | 20.38 | 20.03 | 20.27 | 169,900 | -0.04(-0.20%) |
Jun 06, 2019 | 20.64 | 20.78 | 20.20 | 20.31 | 157,714 | -0.34(-1.65%) |
Jun 05, 2019 | 20.25 | 20.85 | 20.24 | 20.65 | 265,905 | +0.42(+2.08%) |
Jun 04, 2019 | 20.22 | 20.31 | 20.10 | 20.23 | 209,236 | +0.18(+0.90%) |
Jun 03, 2019 | 19.88 | 20.13 | 19.79 | 20.05 | 318,026 | +0.25(+1.26%) |
May 31, 2019 | 19.60 | 19.84 | 19.52 | 19.80 | 127,700 | +0.05(+0.25%) |
May 30, 2019 | 19.61 | 19.75 | 19.55 | 19.75 | 270,252 | +0.12(+0.61%) |
May 29, 2019 | 19.65 | 19.79 | 19.54 | 19.63 | 195,468 | -0.11(-0.56%) |
May 28, 2019 | 19.76 | 19.84 | 19.69 | 19.74 | 141,919 | -0.07(-0.35%) |
May 24, 2019 | 19.93 | 19.93 | 19.65 | 19.81 | 84,900 | -0.01(-0.05%) |
May 23, 2019 | 20.06 | 20.19 | 19.75 | 19.82 | 172,845 | -0.34(-1.69%) |
May 22, 2019 | 19.86 | 20.26 | 19.77 | 20.16 | 298,054 | +0.30(+1.51%) |
May 21, 2019 | 19.69 | 19.87 | 19.69 | 19.86 | 223,878 | +0.22(+1.12%) |
May 20, 2019 | 19.60 | 19.81 | 19.57 | 19.64 | 125,305 | -0.09(-0.46%) |
May 17, 2019 | 19.63 | 19.83 | 19.63 | 19.73 | 117,300 | -0.05(-0.25%) |
May 16, 2019 | 19.78 | 19.96 | 19.64 | 19.78 | 127,794 | +0.11(+0.56%) |
May 15, 2019 | 19.27 | 19.68 | 19.19 | 19.67 | 164,678 | +0.24(+1.24%) |
May 14, 2019 | 19.41 | 19.53 | 19.27 | 19.43 | 138,115 | +0.02(+0.10%) |
May 13, 2019 | 19.52 | 19.53 | 19.35 | 19.41 | 132,225 | -0.39(-1.97%) |
May 10, 2019 | 19.48 | 19.84 | 19.43 | 19.80 | 141,600 | +0.28(+1.43%) |
May 09, 2019 | 19.60 | 19.68 | 19.43 | 19.52 | 212,872 | -0.13(-0.66%) |
May 08, 2019 | 19.86 | 19.95 | 19.63 | 19.65 | 211,261 | -0.18(-0.91%) |
May 07, 2019 | 19.82 | 20.02 | 19.73 | 19.83 | 120,361 | -0.17(-0.85%) |
May 06, 2019 | 19.82 | 20.05 | 19.73 | 20.00 | 158,390 | -0.01(-0.05%) |
May 03, 2019 | 20.00 | 20.12 | 19.98 | 20.01 | 108,800 | +0.04(+0.20%) |
May 02, 2019 | 19.82 | 20.16 | 19.72 | 19.97 | 258,574 | +0.14(+0.71%) |