Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.73 | 16.76 | 15.91 | 15.99 | 44,715 | -0.63(-3.77%) |
Apr 29, 2020 | 16.37 | 16.82 | 16.37 | 16.62 | 59,913 | +0.46(+2.87%) |
Apr 28, 2020 | 16.70 | 16.70 | 15.95 | 16.15 | 92,697 | -0.32(-1.93%) |
Apr 27, 2020 | 15.49 | 16.61 | 15.47 | 16.47 | 175,060 | +1.80(+12.30%) |
Apr 24, 2020 | 14.64 | 14.74 | 14.20 | 14.67 | 163,942 | -0.03(-0.21%) |
Apr 23, 2020 | 14.57 | 14.86 | 14.49 | 14.70 | 216,727 | -0.10(-0.68%) |
Apr 22, 2020 | 15.19 | 15.19 | 14.17 | 14.80 | 277,330 | +0.19(+1.27%) |
Apr 21, 2020 | 14.32 | 14.82 | 14.24 | 14.61 | 108,080 | -0.29(-1.97%) |
Apr 20, 2020 | 15.48 | 15.64 | 14.78 | 14.91 | 101,317 | -0.84(-5.31%) |
Apr 17, 2020 | 15.54 | 16.70 | 15.54 | 15.74 | 107,227 | +0.37(+2.42%) |
Apr 16, 2020 | 15.03 | 15.37 | 14.74 | 15.37 | 106,529 | +0.12(+0.76%) |
Apr 15, 2020 | 15.16 | 15.30 | 14.95 | 15.26 | 77,543 | -0.51(-3.24%) |
Apr 14, 2020 | 15.71 | 15.91 | 15.49 | 15.77 | 136,892 | +0.73(+4.84%) |
Apr 13, 2020 | 15.20 | 15.73 | 14.85 | 15.04 | 77,421 | +0.23(+1.57%) |
Apr 09, 2020 | 14.85 | 15.14 | 14.67 | 14.81 | 112,266 | -0.05(-0.36%) |
Apr 08, 2020 | 14.72 | 15.09 | 14.54 | 14.86 | 134,605 | -0.26(-1.69%) |
Apr 07, 2020 | 15.09 | 15.73 | 14.65 | 15.12 | 165,579 | +0.42(+2.84%) |
Apr 06, 2020 | 14.36 | 15.17 | 14.33 | 14.70 | 85,162 | +0.73(+5.21%) |
Apr 03, 2020 | 14.13 | 14.36 | 13.58 | 13.97 | 92,241 | -0.09(-0.61%) |
Apr 02, 2020 | 13.58 | 15.23 | 13.58 | 14.06 | 136,319 | +0.66(+4.91%) |
Apr 01, 2020 | 14.13 | 14.51 | 13.35 | 13.40 | 123,637 | -1.14(-7.83%) |
Mar 31, 2020 | 14.08 | 14.94 | 14.08 | 14.54 | 101,114 | +0.23(+1.62%) |
Mar 30, 2020 | 14.54 | 15.28 | 14.13 | 14.30 | 154,520 | -0.42(-2.84%) |
Mar 27, 2020 | 14.35 | 15.40 | 14.13 | 14.72 | 108,519 | +0.08(+0.53%) |
Mar 26, 2020 | 14.07 | 14.89 | 14.03 | 14.65 | 107,505 | +0.52(+3.67%) |
Mar 25, 2020 | 13.96 | 15.24 | 13.90 | 14.13 | 84,027 | +0.44(+3.22%) |
Mar 24, 2020 | 13.28 | 13.69 | 12.96 | 13.69 | 101,343 | +1.61(+13.33%) |
Mar 23, 2020 | 12.89 | 13.08 | 12.03 | 12.08 | 154,530 | -1.77(-12.80%) |
Mar 20, 2020 | 13.44 | 14.70 | 13.19 | 13.85 | 168,722 | +0.86(+6.62%) |
Mar 19, 2020 | 13.78 | 14.20 | 12.70 | 12.99 | 210,027 | -1.04(-7.39%) |
Mar 18, 2020 | 14.17 | 15.99 | 12.89 | 14.03 | 234,821 | -0.24(-1.68%) |
Mar 17, 2020 | 13.91 | 14.42 | 13.36 | 14.27 | 210,075 | +0.14(+0.99%) |
Mar 16, 2020 | 15.02 | 15.09 | 13.82 | 14.13 | 306,909 | -1.92(-11.96%) |
Mar 13, 2020 | 15.46 | 16.15 | 15.24 | 16.05 | 255,150 | +0.90(+5.93%) |
Mar 12, 2020 | 15.69 | 15.69 | 14.75 | 15.15 | 137,727 | -1.56(-9.36%) |
Mar 11, 2020 | 16.79 | 16.94 | 16.52 | 16.71 | 151,983 | -0.37(-2.17%) |
Mar 10, 2020 | 16.70 | 17.09 | 16.48 | 17.08 | 170,116 | +0.56(+3.37%) |
Mar 09, 2020 | 17.22 | 17.22 | 15.48 | 16.53 | 138,112 | -1.68(-9.23%) |
Mar 06, 2020 | 18.01 | 18.22 | 17.73 | 18.21 | 163,942 | -0.02(-0.13%) |
Mar 05, 2020 | 18.44 | 18.47 | 18.05 | 18.23 | 122,871 | -0.94(-4.93%) |
Mar 04, 2020 | 18.89 | 19.27 | 18.82 | 19.17 | 108,212 | +0.60(+3.25%) |
Mar 03, 2020 | 18.75 | 19.06 | 18.39 | 18.57 | 157,312 | -0.60(-3.11%) |
Mar 02, 2020 | 18.51 | 19.24 | 18.38 | 19.17 | 140,574 | +0.41(+2.19%) |
Feb 28, 2020 | 18.28 | 18.76 | 18.14 | 18.76 | 111,103 | +0.05(+0.25%) |
Feb 27, 2020 | 18.77 | 19.32 | 18.71 | 18.71 | 95,301 | -0.12(-0.62%) |
Feb 26, 2020 | 18.56 | 18.91 | 18.56 | 18.82 | 120,289 | +0.70(+3.84%) |
Feb 25, 2020 | 18.59 | 18.73 | 18.13 | 18.13 | 108,081 | +0.42(+2.36%) |
Feb 24, 2020 | 17.80 | 17.89 | 17.50 | 17.71 | 80,103 | -0.87(-4.67%) |
Feb 21, 2020 | 18.76 | 18.76 | 18.54 | 18.58 | 79,968 | -0.18(-0.95%) |
Feb 20, 2020 | 19.29 | 19.34 | 18.76 | 18.76 | 93,863 | -0.80(-4.08%) |
Feb 19, 2020 | 19.72 | 19.76 | 19.55 | 19.55 | 46,378 | +0.02(+0.08%) |
Feb 18, 2020 | 19.73 | 19.89 | 19.54 | 19.54 | 38,308 | -0.53(-2.66%) |
Feb 14, 2020 | 20.13 | 20.22 | 19.86 | 20.07 | 49,479 | -0.14(-0.69%) |
Feb 13, 2020 | 20.42 | 20.42 | 20.09 | 20.21 | 53,714 | -0.39(-1.92%) |
Feb 12, 2020 | 20.61 | 20.61 | 20.42 | 20.61 | 80,543 | +0.17(+0.83%) |
Feb 11, 2020 | 20.43 | 20.55 | 20.33 | 20.43 | 30,673 | +0.54(+2.72%) |
Feb 10, 2020 | 19.85 | 19.99 | 19.72 | 19.89 | 26,791 | -0.03(-0.16%) |
Feb 07, 2020 | 20.44 | 20.44 | 19.72 | 19.92 | 19,895 | -0.61(-2.98%) |
Feb 06, 2020 | 20.50 | 20.70 | 20.45 | 20.54 | 40,585 | +0.31(+1.53%) |
Feb 05, 2020 | 20.09 | 20.41 | 20.09 | 20.23 | 30,963 | +0.25(+1.24%) |
Feb 04, 2020 | 20.15 | 20.23 | 19.98 | 19.98 | 65,951 | +0.14(+0.70%) |
Feb 03, 2020 | 19.70 | 19.92 | 19.62 | 19.84 | 49,629 | +0.18(+0.91%) |
Jan 31, 2020 | 20.02 | 20.14 | 19.51 | 19.66 | 142,884 | -0.68(-3.35%) |
Jan 30, 2020 | 20.33 | 20.47 | 20.06 | 20.34 | 51,421 | -0.27(-1.31%) |
Jan 29, 2020 | 20.62 | 20.63 | 20.37 | 20.61 | 48,880 | +0.05(+0.26%) |
Jan 28, 2020 | 20.54 | 20.61 | 20.37 | 20.56 | 45,929 | -0.23(-1.12%) |
Jan 27, 2020 | 21.09 | 21.09 | 20.54 | 20.79 | 57,016 | -0.55(-2.58%) |
Jan 24, 2020 | 21.37 | 21.42 | 21.12 | 21.34 | 26,613 | +0.02(+0.11%) |
Jan 23, 2020 | 21.59 | 21.63 | 21.27 | 21.32 | 32,530 | -0.36(-1.64%) |
Jan 22, 2020 | 21.44 | 21.74 | 21.43 | 21.67 | 58,189 | +0.34(+1.60%) |
Jan 21, 2020 | 21.26 | 21.39 | 21.26 | 21.33 | 34,403 | -0.12(-0.54%) |
Jan 17, 2020 | 21.31 | 21.47 | 21.29 | 21.45 | 23,771 | +0.13(+0.62%) |
Jan 16, 2020 | 21.36 | 21.42 | 21.23 | 21.32 | 31,753 | -0.12(-0.54%) |
Jan 15, 2020 | 21.38 | 21.74 | 21.38 | 21.43 | 47,092 | +0.19(+0.87%) |
Jan 14, 2020 | 21.44 | 21.72 | 21.25 | 21.25 | 76,184 | -0.07(-0.33%) |
Jan 13, 2020 | 21.17 | 21.47 | 20.87 | 21.32 | 114,153 | +0.30(+1.44%) |
Jan 10, 2020 | 21.26 | 21.26 | 21.02 | 21.02 | 43,020 | -0.36(-1.70%) |
Jan 09, 2020 | 21.52 | 21.53 | 21.34 | 21.38 | 31,652 | -0.09(-0.43%) |
Jan 08, 2020 | 21.48 | 21.67 | 21.12 | 21.47 | 47,427 | -0.77(-3.45%) |
Jan 07, 2020 | 22.72 | 22.72 | 22.19 | 22.24 | 38,487 | -0.02(-0.07%) |
Jan 06, 2020 | 22.18 | 22.29 | 22.08 | 22.25 | 40,377 | -0.34(-1.51%) |
Jan 03, 2020 | 22.76 | 22.83 | 22.59 | 22.59 | 53,226 | -0.70(-2.99%) |
Jan 02, 2020 | 23.14 | 23.29 | 23.03 | 23.29 | 38,488 | -0.13(-0.56%) |
Dec 31, 2019 | 23.40 | 23.52 | 23.34 | 23.42 | 23,641 | +0.21(+0.90%) |
Dec 30, 2019 | 23.69 | 23.69 | 23.21 | 23.21 | 82,761 | -0.31(-1.33%) |
Dec 27, 2019 | 23.13 | 23.53 | 23.13 | 23.53 | 40,685 | +0.16(+0.69%) |
Dec 26, 2019 | 23.00 | 23.37 | 23.00 | 23.37 | 27,510 | +0.58(+2.54%) |
Dec 24, 2019 | 23.02 | 23.06 | 22.49 | 22.79 | 39,866 | -0.29(-1.27%) |
Dec 23, 2019 | 22.87 | 23.08 | 22.87 | 23.08 | 36,046 | +0.45(+2.01%) |
Dec 20, 2019 | 22.94 | 23.05 | 22.63 | 22.63 | 63,076 | -0.30(-1.31%) |
Dec 19, 2019 | 22.52 | 22.95 | 22.52 | 22.93 | 32,631 | +0.44(+1.95%) |
Dec 18, 2019 | 22.57 | 22.66 | 22.38 | 22.49 | 46,212 | -0.22(-0.97%) |
Dec 17, 2019 | 22.59 | 22.73 | 22.58 | 22.71 | 50,884 | +0.04(+0.16%) |
Dec 16, 2019 | 22.50 | 22.67 | 22.48 | 22.67 | 38,588 | -0.01(-0.06%) |
Dec 13, 2019 | 22.65 | 22.98 | 22.61 | 22.68 | 73,588 | +0.35(+1.57%) |
Dec 12, 2019 | 21.64 | 22.44 | 21.64 | 22.33 | 59,464 | +1.18(+5.58%) |
Dec 11, 2019 | 21.02 | 21.22 | 21.01 | 21.15 | 62,917 | +0.10(+0.45%) |
Dec 10, 2019 | 21.24 | 21.24 | 21.00 | 21.06 | 61,115 | -0.18(-0.86%) |
Dec 09, 2019 | 21.20 | 21.31 | 21.09 | 21.24 | 64,844 | +0.07(+0.35%) |
Dec 06, 2019 | 21.23 | 21.30 | 21.16 | 21.17 | 24,438 | -0.23(-1.09%) |
Dec 05, 2019 | 21.27 | 21.40 | 21.06 | 21.40 | 47,358 | +0.12(+0.59%) |
Dec 04, 2019 | 21.61 | 21.68 | 21.28 | 21.28 | 40,330 | -0.11(-0.51%) |
Dec 03, 2019 | 21.46 | 21.46 | 20.98 | 21.39 | 55,042 | -0.35(-1.62%) |
Dec 02, 2019 | 21.94 | 21.94 | 21.62 | 21.74 | 66,816 | -0.27(-1.23%) |
Nov 29, 2019 | 22.02 | 22.02 | 21.80 | 22.01 | 12,151 | -0.35(-1.57%) |
Nov 27, 2019 | 22.38 | 22.50 | 22.27 | 22.36 | 23,755 | -0.14(-0.62%) |
Nov 26, 2019 | 22.41 | 22.51 | 22.17 | 22.50 | 36,393 | -0.10(-0.42%) |
Nov 25, 2019 | 22.33 | 22.61 | 22.33 | 22.60 | 37,219 | +0.26(+1.18%) |
Nov 22, 2019 | 22.59 | 22.65 | 22.33 | 22.33 | 19,660 | +0.10(+0.43%) |
Nov 21, 2019 | 22.71 | 22.71 | 22.24 | 22.24 | 29,969 | -0.81(-3.50%) |
Nov 20, 2019 | 23.04 | 23.38 | 23.03 | 23.04 | 20,376 | -0.11(-0.47%) |
Nov 19, 2019 | 23.23 | 23.23 | 22.83 | 23.15 | 26,263 | +0.15(+0.64%) |
Nov 18, 2019 | 23.15 | 23.29 | 23.01 | 23.01 | 13,349 | -0.57(-2.42%) |
Nov 15, 2019 | 23.22 | 23.60 | 23.22 | 23.58 | 35,087 | +0.67(+2.94%) |
Nov 14, 2019 | 22.68 | 22.90 | 22.49 | 22.90 | 26,528 | +0.16(+0.71%) |
Nov 13, 2019 | 22.95 | 22.95 | 22.58 | 22.74 | 21,366 | -0.63(-2.70%) |
Nov 12, 2019 | 23.31 | 23.37 | 23.12 | 23.37 | 20,779 | +0.21(+0.92%) |
Nov 11, 2019 | 23.23 | 23.26 | 22.85 | 23.16 | 17,371 | -0.17(-0.72%) |
Nov 08, 2019 | 23.32 | 23.51 | 23.24 | 23.33 | 9,147 | -0.18(-0.78%) |
Nov 07, 2019 | 23.33 | 23.51 | 23.29 | 23.51 | 78,514 | +0.51(+2.20%) |
Nov 06, 2019 | 23.11 | 23.11 | 22.82 | 23.01 | 12,966 | -0.17(-0.73%) |
Nov 05, 2019 | 23.07 | 23.17 | 22.98 | 23.17 | 28,107 | +0.08(+0.35%) |
Nov 04, 2019 | 22.72 | 23.09 | 22.72 | 23.09 | 13,146 | +0.56(+2.50%) |
Nov 01, 2019 | 22.06 | 22.54 | 22.06 | 22.53 | 37,408 | +0.62(+2.81%) |
Oct 31, 2019 | 22.25 | 22.25 | 21.83 | 21.91 | 19,174 | -0.40(-1.77%) |
Oct 30, 2019 | 22.63 | 22.63 | 22.11 | 22.31 | 22,564 | -0.55(-2.40%) |
Oct 29, 2019 | 22.85 | 22.86 | 22.65 | 22.86 | 8,836 | +0.22(+0.97%) |
Oct 28, 2019 | 22.97 | 22.97 | 22.64 | 22.64 | 16,697 | -0.59(-2.55%) |
Oct 25, 2019 | 23.17 | 23.28 | 23.05 | 23.23 | 17,748 | +0.06(+0.25%) |
Oct 24, 2019 | 23.17 | 23.25 | 23.07 | 23.17 | 18,395 | -0.07(-0.31%) |
Oct 23, 2019 | 23.37 | 23.37 | 23.12 | 23.25 | 15,614 | -0.25(-1.06%) |
Oct 22, 2019 | 23.13 | 23.54 | 23.13 | 23.50 | 33,798 | +0.78(+3.45%) |
Oct 21, 2019 | 22.59 | 22.92 | 22.59 | 22.71 | 38,539 | +0.53(+2.41%) |
Oct 18, 2019 | 22.69 | 22.69 | 22.18 | 22.18 | 31,264 | -0.50(-2.20%) |
Oct 17, 2019 | 22.08 | 22.79 | 22.08 | 22.68 | 44,156 | +0.75(+3.44%) |
Oct 16, 2019 | 22.06 | 22.06 | 21.82 | 21.92 | 31,845 | -0.18(-0.83%) |
Oct 15, 2019 | 21.90 | 22.11 | 21.83 | 22.11 | 39,236 | +0.20(+0.90%) |
Oct 14, 2019 | 21.86 | 21.99 | 21.79 | 21.91 | 24,273 | +0.13(+0.61%) |
Oct 11, 2019 | 21.42 | 21.87 | 21.42 | 21.78 | 38,227 | +0.70(+3.30%) |
Oct 10, 2019 | 21.20 | 21.20 | 20.90 | 21.08 | 43,583 | -0.45(-2.08%) |
Oct 09, 2019 | 21.53 | 21.67 | 21.49 | 21.53 | 22,375 | +0.08(+0.38%) |
Oct 08, 2019 | 21.39 | 21.63 | 21.34 | 21.45 | 36,562 | -0.15(-0.68%) |
Oct 07, 2019 | 21.80 | 21.80 | 21.59 | 21.59 | 18,712 | -0.48(-2.19%) |
Oct 04, 2019 | 21.80 | 22.21 | 21.80 | 22.08 | 32,493 | +0.10(+0.47%) |
Oct 03, 2019 | 21.51 | 21.99 | 21.51 | 21.97 | 58,909 | +0.38(+1.76%) |
Oct 02, 2019 | 21.91 | 21.91 | 21.50 | 21.59 | 37,505 | -0.91(-4.04%) |
Oct 01, 2019 | 22.71 | 22.71 | 22.02 | 22.50 | 81,507 | -0.36(-1.57%) |
Sep 30, 2019 | 22.52 | 22.86 | 22.52 | 22.86 | 128,665 | +0.97(+4.42%) |
Sep 27, 2019 | 22.63 | 22.63 | 21.76 | 21.89 | 48,057 | -0.97(-4.23%) |
Sep 26, 2019 | 22.78 | 23.07 | 22.78 | 22.86 | 36,324 | +0.16(+0.71%) |
Sep 25, 2019 | 22.78 | 22.78 | 22.46 | 22.70 | 47,416 | -0.22(-0.96%) |
Sep 24, 2019 | 22.95 | 23.06 | 22.80 | 22.92 | 58,815 | +0.13(+0.58%) |
Sep 23, 2019 | 22.99 | 23.02 | 22.73 | 22.79 | 28,709 | -0.08(-0.35%) |
Sep 20, 2019 | 23.07 | 23.14 | 22.85 | 22.87 | 37,681 | +0.12(+0.52%) |
Sep 19, 2019 | 22.54 | 22.87 | 22.54 | 22.75 | 35,904 | -0.28(-1.21%) |
Sep 18, 2019 | 23.13 | 23.13 | 22.90 | 23.03 | 19,632 | -0.06(-0.25%) |
Sep 17, 2019 | 23.32 | 23.32 | 23.05 | 23.09 | 25,642 | -0.18(-0.76%) |
Sep 16, 2019 | 23.15 | 23.28 | 23.13 | 23.26 | 35,956 | +0.12(+0.54%) |
Sep 13, 2019 | 23.32 | 23.33 | 23.07 | 23.14 | 37,272 | +0.00(+0.00%) |
Sep 12, 2019 | 22.99 | 23.25 | 22.95 | 23.14 | 19,479 | +0.15(+0.67%) |
Sep 11, 2019 | 22.84 | 22.98 | 22.81 | 22.98 | 27,599 | +0.20(+0.87%) |
Sep 10, 2019 | 22.47 | 22.90 | 22.47 | 22.79 | 69,348 | +0.45(+2.00%) |
Sep 09, 2019 | 22.09 | 22.39 | 22.09 | 22.34 | 24,799 | +0.33(+1.50%) |
Sep 06, 2019 | 22.07 | 22.13 | 22.00 | 22.01 | 21,571 | -0.02(-0.10%) |
Sep 05, 2019 | 22.30 | 22.34 | 21.96 | 22.03 | 50,773 | +0.12(+0.57%) |
Sep 04, 2019 | 21.64 | 22.11 | 21.64 | 21.91 | 56,185 | +0.44(+2.05%) |
Sep 03, 2019 | 21.61 | 21.61 | 21.34 | 21.47 | 33,849 | -0.03(-0.14%) |
Aug 30, 2019 | 20.95 | 21.67 | 20.95 | 21.50 | 56,659 | +0.97(+4.71%) |
Aug 29, 2019 | 20.49 | 20.68 | 20.44 | 20.53 | 37,352 | +0.09(+0.43%) |
Aug 28, 2019 | 20.30 | 20.52 | 20.22 | 20.44 | 53,270 | +0.16(+0.79%) |
Aug 27, 2019 | 20.95 | 20.95 | 20.28 | 20.28 | 58,820 | -0.70(-3.35%) |
Aug 26, 2019 | 20.77 | 21.01 | 20.77 | 20.98 | 36,087 | +0.41(+1.99%) |
Aug 23, 2019 | 21.00 | 21.00 | 20.44 | 20.57 | 44,098 | -0.55(-2.60%) |
Aug 22, 2019 | 21.21 | 21.21 | 20.90 | 21.12 | 98,587 | +0.25(+1.19%) |
Aug 21, 2019 | 20.86 | 21.16 | 20.67 | 20.87 | 89,331 | -0.10(-0.45%) |
Aug 20, 2019 | 21.17 | 21.17 | 20.21 | 20.97 | 99,819 | -0.34(-1.62%) |
Aug 19, 2019 | 20.83 | 21.41 | 20.83 | 21.31 | 55,722 | +0.62(+3.01%) |
Aug 16, 2019 | 20.65 | 20.85 | 20.53 | 20.69 | 63,212 | -0.08(-0.39%) |
Aug 15, 2019 | 20.38 | 20.84 | 20.38 | 20.77 | 63,686 | +0.54(+2.68%) |
Aug 14, 2019 | 20.96 | 21.01 | 20.23 | 20.23 | 103,745 | -1.20(-5.60%) |
Aug 13, 2019 | 21.68 | 21.68 | 21.24 | 21.43 | 138,950 | -0.38(-1.75%) |
Aug 12, 2019 | 21.48 | 22.02 | 21.29 | 21.81 | 26,722 | -0.09(-0.40%) |
Aug 09, 2019 | 22.07 | 22.09 | 21.82 | 21.90 | 36,180 | -0.31(-1.39%) |
Aug 08, 2019 | 22.12 | 22.32 | 22.08 | 22.21 | 49,998 | +0.18(+0.80%) |
Aug 07, 2019 | 21.81 | 22.09 | 21.65 | 22.03 | 55,868 | -0.23(-1.02%) |
Aug 06, 2019 | 22.49 | 22.55 | 22.15 | 22.26 | 79,209 | +0.07(+0.30%) |
Aug 05, 2019 | 22.52 | 22.52 | 22.19 | 22.19 | 44,323 | -0.73(-3.16%) |
Aug 02, 2019 | 23.58 | 23.58 | 22.70 | 22.92 | 34,132 | -0.75(-3.19%) |
Aug 01, 2019 | 24.19 | 24.45 | 23.67 | 23.67 | 38,592 | -0.69(-2.83%) |
Jul 31, 2019 | 24.13 | 24.54 | 24.13 | 24.36 | 50,783 | +0.43(+1.81%) |
Jul 30, 2019 | 24.93 | 24.93 | 23.93 | 23.93 | 38,434 | -0.53(-2.19%) |
Jul 29, 2019 | 25.20 | 25.20 | 24.37 | 24.46 | 38,404 | -0.81(-3.19%) |
Jul 26, 2019 | 25.37 | 25.38 | 25.07 | 25.27 | 26,213 | -0.16(-0.63%) |
Jul 25, 2019 | 26.15 | 26.15 | 25.36 | 25.43 | 20,868 | -0.83(-3.15%) |
Jul 24, 2019 | 26.10 | 26.31 | 26.02 | 26.26 | 21,617 | -0.04(-0.14%) |
Jul 23, 2019 | 26.25 | 26.71 | 26.20 | 26.29 | 31,318 | +0.07(+0.28%) |
Jul 22, 2019 | 26.02 | 26.22 | 25.90 | 26.22 | 41,374 | +0.25(+0.96%) |
Jul 19, 2019 | 26.03 | 26.03 | 25.84 | 25.97 | 25,667 | -0.03(-0.11%) |
Jul 18, 2019 | 25.66 | 26.00 | 25.57 | 26.00 | 21,280 | +0.24(+0.94%) |
Jul 17, 2019 | 26.38 | 26.38 | 25.76 | 25.76 | 43,947 | -0.20(-0.76%) |
Jul 16, 2019 | 26.38 | 26.38 | 25.80 | 25.96 | 39,478 | +0.04(+0.17%) |
Jul 15, 2019 | 25.89 | 26.64 | 25.83 | 25.91 | 45,600 | -0.16(-0.62%) |
Jul 12, 2019 | 25.67 | 26.46 | 25.67 | 26.08 | 24,165 | +0.13(+0.51%) |
Jul 11, 2019 | 25.87 | 26.00 | 25.65 | 25.94 | 27,297 | +0.40(+1.55%) |
Jul 10, 2019 | 25.54 | 25.61 | 25.40 | 25.55 | 22,944 | -0.01(-0.06%) |
Jul 09, 2019 | 25.53 | 25.67 | 25.23 | 25.56 | 33,977 | -0.15(-0.60%) |
Jul 08, 2019 | 25.77 | 25.97 | 25.59 | 25.72 | 18,784 | -0.34(-1.29%) |
Jul 05, 2019 | 25.98 | 26.23 | 25.98 | 26.05 | 19,796 | -0.28(-1.06%) |
Jul 03, 2019 | 26.75 | 26.75 | 26.16 | 26.33 | 12,970 | -0.36(-1.34%) |
Jul 02, 2019 | 26.84 | 26.85 | 26.57 | 26.69 | 39,195 | -0.18(-0.65%) |
Jul 01, 2019 | 26.48 | 26.88 | 26.45 | 26.87 | 35,975 | -0.03(-0.11%) |
Jun 28, 2019 | 27.04 | 27.04 | 26.73 | 26.90 | 9,830 | -0.06(-0.22%) |
Jun 27, 2019 | 26.72 | 27.09 | 26.72 | 26.95 | 20,483 | +0.23(+0.85%) |
Jun 26, 2019 | 27.08 | 27.12 | 26.73 | 26.73 | 36,382 | -0.01(-0.03%) |
Jun 25, 2019 | 26.31 | 27.07 | 26.31 | 26.73 | 21,716 | -0.22(-0.82%) |
Jun 24, 2019 | 27.10 | 27.51 | 26.49 | 26.95 | 41,477 | -0.51(-1.87%) |
Jun 21, 2019 | 27.10 | 27.47 | 26.63 | 27.47 | 90,245 | +0.08(+0.29%) |
Jun 20, 2019 | 27.30 | 27.80 | 27.07 | 27.39 | 27,864 | +0.31(+1.16%) |
Jun 19, 2019 | 27.04 | 27.17 | 26.89 | 27.07 | 23,462 | +0.33(+1.23%) |
Jun 18, 2019 | 26.49 | 27.19 | 26.49 | 26.74 | 55,586 | +0.48(+1.81%) |
Jun 17, 2019 | 26.23 | 26.31 | 26.08 | 26.27 | 23,863 | +0.19(+0.73%) |
Jun 14, 2019 | 26.05 | 26.08 | 25.66 | 26.08 | 36,726 | -0.18(-0.70%) |
Jun 13, 2019 | 26.34 | 26.34 | 25.78 | 26.26 | 32,029 | +0.25(+0.96%) |
Jun 12, 2019 | 25.96 | 26.81 | 25.96 | 26.01 | 109,046 | -0.21(-0.81%) |
Jun 11, 2019 | 25.77 | 26.36 | 25.75 | 26.22 | 84,765 | +0.38(+1.47%) |
Jun 10, 2019 | 25.86 | 25.88 | 25.74 | 25.84 | 33,995 | +0.07(+0.28%) |
Jun 07, 2019 | 26.76 | 26.76 | 25.73 | 25.77 | 31,947 | -0.97(-3.62%) |
Jun 06, 2019 | 25.82 | 28.02 | 25.76 | 26.73 | 48,553 | +0.67(+2.59%) |
Jun 05, 2019 | 26.51 | 26.51 | 25.35 | 26.06 | 61,675 | -0.71(-2.65%) |
Jun 04, 2019 | 26.41 | 26.97 | 25.95 | 26.77 | 46,436 | +0.62(+2.38%) |
Jun 03, 2019 | 25.86 | 26.31 | 25.86 | 26.15 | 20,972 | +0.30(+1.16%) |
May 31, 2019 | 25.69 | 25.86 | 25.55 | 25.85 | 21,571 | -0.38(-1.45%) |
May 30, 2019 | 25.97 | 26.23 | 25.91 | 26.23 | 35,313 | +0.58(+2.26%) |
May 29, 2019 | 25.78 | 25.99 | 25.63 | 25.65 | 69,516 | -0.73(-2.78%) |
May 28, 2019 | 26.38 | 26.57 | 26.05 | 26.38 | 99,261 | -0.15(-0.55%) |
May 24, 2019 | 26.15 | 26.57 | 26.15 | 26.53 | 19,796 | +0.77(+2.99%) |
May 23, 2019 | 25.87 | 26.38 | 25.76 | 25.76 | 72,222 | -0.36(-1.37%) |
May 22, 2019 | 26.18 | 26.18 | 25.74 | 26.12 | 22,558 | +0.40(+1.57%) |
May 21, 2019 | 25.42 | 25.79 | 25.42 | 25.72 | 19,848 | +0.48(+1.89%) |
May 20, 2019 | 25.42 | 25.62 | 25.24 | 25.24 | 15,822 | -0.38(-1.49%) |
May 17, 2019 | 25.48 | 25.84 | 25.38 | 25.62 | 87,787 | +0.04(+0.14%) |
May 16, 2019 | 25.67 | 25.67 | 25.31 | 25.58 | 26,201 | -0.02(-0.09%) |
May 15, 2019 | 25.35 | 25.61 | 25.32 | 25.61 | 16,432 | +0.49(+1.95%) |
May 14, 2019 | 25.08 | 25.29 | 25.07 | 25.12 | 27,808 | +0.42(+1.69%) |
May 13, 2019 | 24.70 | 25.12 | 24.59 | 24.70 | 14,493 | -0.90(-3.52%) |
May 10, 2019 | 25.27 | 25.64 | 25.27 | 25.60 | 40,002 | +0.04(+0.17%) |
May 09, 2019 | 25.58 | 25.77 | 25.32 | 25.56 | 12,119 | -0.52(-1.99%) |
May 08, 2019 | 26.18 | 26.24 | 26.01 | 26.08 | 16,709 | +0.29(+1.11%) |
May 07, 2019 | 26.12 | 26.12 | 25.79 | 25.79 | 15,831 | -0.37(-1.43%) |
May 06, 2019 | 25.75 | 26.16 | 25.64 | 26.16 | 16,144 | +0.09(+0.34%) |
May 03, 2019 | 26.16 | 26.32 | 26.08 | 26.08 | 11,877 | -0.39(-1.47%) |
May 02, 2019 | 26.12 | 26.67 | 26.12 | 26.46 | 23,542 | +0.59(+2.29%) |