Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.87 | 21.87 | 21.41 | 21.44 | 16,221 | -0.47(-2.15%) |
Apr 29, 2020 | 21.85 | 21.91 | 21.78 | 21.91 | 9,252 | +0.34(+1.58%) |
Apr 28, 2020 | 21.77 | 21.77 | 21.57 | 21.57 | 9,687 | -0.01(-0.03%) |
Apr 27, 2020 | 21.45 | 21.59 | 21.45 | 21.58 | 10,604 | +0.32(+1.51%) |
Apr 24, 2020 | 21.32 | 21.32 | 21.15 | 21.26 | 9,123 | +0.06(+0.30%) |
Apr 23, 2020 | 21.42 | 21.56 | 21.19 | 21.19 | 16,067 | -0.21(-0.98%) |
Apr 22, 2020 | 21.40 | 21.48 | 21.38 | 21.40 | 12,980 | +0.42(+2.01%) |
Apr 21, 2020 | 21.12 | 21.15 | 20.91 | 20.98 | 79,369 | -0.49(-2.29%) |
Apr 20, 2020 | 21.38 | 21.67 | 21.38 | 21.47 | 11,314 | -0.01(-0.03%) |
Apr 17, 2020 | 21.53 | 21.60 | 21.38 | 21.48 | 10,318 | +0.09(+0.42%) |
Apr 16, 2020 | 21.29 | 21.39 | 21.27 | 21.39 | 4,629 | +0.37(+1.76%) |
Apr 15, 2020 | 21.01 | 21.13 | 20.82 | 21.02 | 27,373 | -0.34(-1.60%) |
Apr 14, 2020 | 21.24 | 21.43 | 21.24 | 21.36 | 37,671 | +0.42(+2.02%) |
Apr 13, 2020 | 20.73 | 21.04 | 20.72 | 20.94 | 74,540 | +0.06(+0.29%) |
Apr 09, 2020 | 21.06 | 21.13 | 20.80 | 20.88 | 19,876 | +0.04(+0.20%) |
Apr 08, 2020 | 20.84 | 20.93 | 20.72 | 20.84 | 12,301 | -0.06(-0.26%) |
Apr 07, 2020 | 21.19 | 21.25 | 20.84 | 20.89 | 17,270 | +0.05(+0.22%) |
Apr 06, 2020 | 20.57 | 20.84 | 20.56 | 20.84 | 15,976 | +0.80(+4.00%) |
Apr 03, 2020 | 20.37 | 20.37 | 20.00 | 20.04 | 11,078 | -0.25(-1.23%) |
Apr 02, 2020 | 20.14 | 20.32 | 20.07 | 20.29 | 8,282 | +0.49(+2.46%) |
Apr 01, 2020 | 20.11 | 20.24 | 19.80 | 19.80 | 15,782 | -0.59(-2.89%) |
Mar 31, 2020 | 20.34 | 20.59 | 20.34 | 20.39 | 25,815 | +0.06(+0.27%) |
Mar 30, 2020 | 20.01 | 20.34 | 19.95 | 20.34 | 23,201 | +0.47(+2.36%) |
Mar 27, 2020 | 19.89 | 20.16 | 19.82 | 19.87 | 18,247 | -1.04(-4.98%) |
Mar 26, 2020 | 20.33 | 20.91 | 20.33 | 20.91 | 12,110 | +0.52(+2.53%) |
Mar 25, 2020 | 20.15 | 20.66 | 20.00 | 20.39 | 16,740 | +0.45(+2.24%) |
Mar 24, 2020 | 19.79 | 20.01 | 19.66 | 19.95 | 24,024 | +1.06(+5.64%) |
Mar 23, 2020 | 19.19 | 19.19 | 18.51 | 18.88 | 24,385 | -0.08(-0.40%) |
Mar 20, 2020 | 19.54 | 19.66 | 18.92 | 18.96 | 15,531 | +0.04(+0.22%) |
Mar 19, 2020 | 18.95 | 19.24 | 18.52 | 18.92 | 37,983 | +0.27(+1.47%) |
Mar 18, 2020 | 18.74 | 18.94 | 18.20 | 18.64 | 28,868 | -0.98(-5.00%) |
Mar 17, 2020 | 19.20 | 19.78 | 19.06 | 19.62 | 18,416 | +0.77(+4.08%) |
Mar 16, 2020 | 18.92 | 19.43 | 18.50 | 18.86 | 30,583 | -1.76(-8.54%) |
Mar 13, 2020 | 20.58 | 20.74 | 20.26 | 20.62 | 314,981 | +0.91(+4.64%) |
Mar 12, 2020 | 19.90 | 19.98 | 19.47 | 19.70 | 27,063 | -1.72(-8.05%) |
Mar 11, 2020 | 21.50 | 21.52 | 21.25 | 21.43 | 13,640 | -0.64(-2.91%) |
Mar 10, 2020 | 22.04 | 22.07 | 21.63 | 22.07 | 21,853 | +0.78(+3.68%) |
Mar 09, 2020 | 21.21 | 21.52 | 20.86 | 21.29 | 15,570 | -0.86(-3.86%) |
Mar 06, 2020 | 22.22 | 22.22 | 21.94 | 22.14 | 19,767 | -0.48(-2.13%) |
Mar 05, 2020 | 22.65 | 22.82 | 22.58 | 22.62 | 24,405 | +0.01(+0.05%) |
Mar 04, 2020 | 22.54 | 22.64 | 22.46 | 22.61 | 15,665 | +0.32(+1.42%) |
Mar 03, 2020 | 22.42 | 22.58 | 22.09 | 22.29 | 26,721 | -0.09(-0.42%) |
Mar 02, 2020 | 22.07 | 22.39 | 22.07 | 22.39 | 9,486 | +0.40(+1.80%) |
Feb 28, 2020 | 21.54 | 21.99 | 21.32 | 21.99 | 31,824 | -0.17(-0.76%) |
Feb 27, 2020 | 22.23 | 22.44 | 22.09 | 22.16 | 15,199 | -0.20(-0.91%) |
Feb 26, 2020 | 22.42 | 22.56 | 22.35 | 22.36 | 5,929 | +0.25(+1.12%) |
Feb 25, 2020 | 22.47 | 22.47 | 22.08 | 22.12 | 5,946 | -0.08(-0.37%) |
Feb 24, 2020 | 21.99 | 22.25 | 21.89 | 22.20 | 215,461 | -0.71(-3.09%) |
Feb 21, 2020 | 23.00 | 23.00 | 22.91 | 22.91 | 2,932 | -0.15(-0.64%) |
Feb 20, 2020 | 23.27 | 23.27 | 22.99 | 23.05 | 3,974 | -0.24(-1.02%) |
Feb 19, 2020 | 23.31 | 23.31 | 23.29 | 23.29 | 3,102 | +0.18(+0.79%) |
Feb 18, 2020 | 23.04 | 23.17 | 23.04 | 23.11 | 14,322 | +0.02(+0.09%) |
Feb 14, 2020 | 23.14 | 23.19 | 23.07 | 23.09 | 4,670 | -0.05(-0.21%) |
Feb 13, 2020 | 23.16 | 23.23 | 22.92 | 23.14 | 8,443 | -0.26(-1.10%) |
Feb 12, 2020 | 23.25 | 23.41 | 23.23 | 23.39 | 9,338 | +0.41(+1.80%) |
Feb 11, 2020 | 22.95 | 23.10 | 22.95 | 22.98 | 26,248 | +0.32(+1.42%) |
Feb 10, 2020 | 22.44 | 22.66 | 22.44 | 22.66 | 4,579 | +0.25(+1.13%) |
Feb 07, 2020 | 22.55 | 22.55 | 22.36 | 22.41 | 10,644 | -0.23(-1.02%) |
Feb 06, 2020 | 22.70 | 22.75 | 22.64 | 22.64 | 7,002 | +0.11(+0.48%) |
Feb 05, 2020 | 22.88 | 22.88 | 22.48 | 22.53 | 4,558 | -0.00(-0.01%) |
Feb 04, 2020 | 22.39 | 22.67 | 22.39 | 22.53 | 19,465 | +0.78(+3.57%) |
Feb 03, 2020 | 21.50 | 21.82 | 21.50 | 21.75 | 24,578 | +0.35(+1.63%) |
Jan 31, 2020 | 21.48 | 21.49 | 21.32 | 21.41 | 99,599 | -0.47(-2.13%) |
Jan 30, 2020 | 21.61 | 21.87 | 21.47 | 21.87 | 9,878 | -0.24(-1.10%) |
Jan 29, 2020 | 22.22 | 22.22 | 22.09 | 22.11 | 9,081 | +0.18(+0.82%) |
Jan 28, 2020 | 21.84 | 21.98 | 21.74 | 21.93 | 9,766 | +0.18(+0.83%) |
Jan 27, 2020 | 21.28 | 21.88 | 21.28 | 21.75 | 28,749 | -0.83(-3.66%) |
Jan 24, 2020 | 22.86 | 22.86 | 22.43 | 22.58 | 11,513 | -0.41(-1.78%) |
Jan 23, 2020 | 22.87 | 23.00 | 22.70 | 22.99 | 11,406 | -0.28(-1.21%) |
Jan 22, 2020 | 23.43 | 23.43 | 23.23 | 23.27 | 5,863 | +0.06(+0.26%) |
Jan 21, 2020 | 23.22 | 23.27 | 23.14 | 23.21 | 21,692 | -0.84(-3.49%) |
Jan 17, 2020 | 23.99 | 24.05 | 23.97 | 24.05 | 13,468 | +0.17(+0.73%) |
Jan 16, 2020 | 23.91 | 23.91 | 23.82 | 23.87 | 9,723 | +0.08(+0.32%) |
Jan 15, 2020 | 23.75 | 23.83 | 23.75 | 23.80 | 4,769 | -0.07(-0.30%) |
Jan 14, 2020 | 23.92 | 23.94 | 23.80 | 23.87 | 10,406 | -0.26(-1.07%) |
Jan 13, 2020 | 23.90 | 24.15 | 23.88 | 24.13 | 15,480 | +0.46(+1.93%) |
Jan 10, 2020 | 23.62 | 23.71 | 23.56 | 23.67 | 8,580 | +0.19(+0.80%) |
Jan 09, 2020 | 23.46 | 23.48 | 23.41 | 23.48 | 2,763 | +0.23(+1.01%) |
Jan 08, 2020 | 23.08 | 23.37 | 23.08 | 23.25 | 2,651 | +0.05(+0.21%) |
Jan 07, 2020 | 23.18 | 23.23 | 23.17 | 23.20 | 6,766 | +0.10(+0.45%) |
Jan 06, 2020 | 22.96 | 23.10 | 22.96 | 23.10 | 3,794 | -0.03(-0.14%) |
Jan 03, 2020 | 23.05 | 23.23 | 23.05 | 23.13 | 7,603 | -0.36(-1.52%) |
Jan 02, 2020 | 23.17 | 23.48 | 23.17 | 23.48 | 6,040 | +0.75(+3.32%) |
Dec 31, 2019 | 22.73 | 22.74 | 22.67 | 22.73 | 4,996 | +0.02(+0.10%) |
Dec 30, 2019 | 22.84 | 22.84 | 22.71 | 22.71 | 12,628 | -0.10(-0.43%) |
Dec 27, 2019 | 22.84 | 22.89 | 22.80 | 22.81 | 7,385 | +0.06(+0.24%) |
Dec 26, 2019 | 22.73 | 22.79 | 22.65 | 22.75 | 15,311 | +0.16(+0.71%) |
Dec 24, 2019 | 22.60 | 22.61 | 22.58 | 22.59 | 1,411 | +0.02(+0.07%) |
Dec 23, 2019 | 22.54 | 22.57 | 22.41 | 22.57 | 6,433 | +0.03(+0.14%) |
Dec 20, 2019 | 22.46 | 22.58 | 22.46 | 22.54 | 5,322 | +0.12(+0.55%) |
Dec 19, 2019 | 22.35 | 22.48 | 22.35 | 22.42 | 4,844 | -0.11(-0.49%) |
Dec 18, 2019 | 22.45 | 22.54 | 22.45 | 22.53 | 14,170 | +0.13(+0.58%) |
Dec 17, 2019 | 22.34 | 22.41 | 22.34 | 22.40 | 3,862 | +0.26(+1.16%) |
Dec 16, 2019 | 22.12 | 22.21 | 22.12 | 22.14 | 13,625 | +0.29(+1.31%) |
Dec 13, 2019 | 21.95 | 22.11 | 21.86 | 21.86 | 4,127 | -0.08(-0.35%) |
Dec 12, 2019 | 21.67 | 21.93 | 21.67 | 21.93 | 624 | +0.37(+1.71%) |
Dec 11, 2019 | 21.42 | 21.59 | 21.42 | 21.57 | 2,096 | +0.34(+1.60%) |
Dec 10, 2019 | 21.26 | 21.29 | 21.23 | 21.23 | 2,586 | +0.10(+0.48%) |
Dec 09, 2019 | 21.22 | 21.29 | 21.13 | 21.13 | 2,800 | -0.15(-0.72%) |
Dec 06, 2019 | 21.33 | 21.33 | 21.26 | 21.28 | 3,323 | +0.19(+0.89%) |
Dec 05, 2019 | 21.01 | 21.12 | 21.01 | 21.09 | 1,923 | +0.16(+0.78%) |
Dec 04, 2019 | 20.96 | 20.96 | 20.93 | 20.93 | 1,160 | +0.12(+0.57%) |
Dec 03, 2019 | 20.72 | 20.84 | 20.68 | 20.81 | 4,557 | -0.14(-0.65%) |
Dec 02, 2019 | 21.03 | 21.03 | 20.90 | 20.94 | 7,385 | -0.09(-0.42%) |
Nov 29, 2019 | 21.04 | 21.04 | 21.00 | 21.03 | 1,772 | -0.40(-1.85%) |
Nov 27, 2019 | 21.33 | 21.44 | 21.32 | 21.43 | 14,400 | +0.06(+0.30%) |
Nov 26, 2019 | 21.19 | 21.37 | 21.13 | 21.37 | 53,870 | +0.18(+0.83%) |
Nov 25, 2019 | 21.04 | 21.20 | 21.04 | 21.19 | 2,278 | +0.35(+1.67%) |
Nov 22, 2019 | 20.85 | 20.85 | 20.78 | 20.84 | 13,181 | +0.00(+0.00%) |
Nov 21, 2019 | 20.82 | 20.87 | 20.79 | 20.84 | 8,315 | -0.02(-0.12%) |
Nov 20, 2019 | 20.97 | 20.99 | 20.84 | 20.87 | 7,881 | -0.16(-0.78%) |
Nov 19, 2019 | 21.07 | 21.07 | 21.03 | 21.03 | 455 | +0.17(+0.82%) |
Nov 18, 2019 | 20.87 | 20.90 | 20.84 | 20.86 | 4,371 | +0.09(+0.43%) |
Nov 15, 2019 | 20.70 | 20.80 | 20.70 | 20.77 | 2,104 | +0.07(+0.31%) |
Nov 14, 2019 | 20.72 | 20.72 | 20.62 | 20.71 | 2,439 | -0.05(-0.22%) |
Nov 13, 2019 | 20.76 | 20.79 | 20.70 | 20.75 | 2,234 | -0.30(-1.44%) |
Nov 12, 2019 | 21.07 | 21.07 | 21.06 | 21.06 | 1,831 | -0.13(-0.62%) |
Nov 11, 2019 | 21.02 | 21.19 | 21.02 | 21.19 | 3,913 | -0.22(-1.02%) |
Nov 08, 2019 | 21.46 | 21.47 | 21.37 | 21.41 | 3,433 | -0.11(-0.52%) |
Nov 07, 2019 | 21.48 | 21.63 | 21.48 | 21.52 | 9,938 | +0.24(+1.11%) |
Nov 06, 2019 | 21.32 | 21.37 | 21.28 | 21.28 | 3,252 | +0.00(+0.00%) |
Nov 05, 2019 | 21.30 | 21.30 | 21.23 | 21.28 | 1,917 | +0.11(+0.52%) |
Nov 04, 2019 | 21.15 | 21.21 | 21.11 | 21.17 | 6,624 | +0.34(+1.64%) |
Nov 01, 2019 | 20.77 | 20.85 | 20.77 | 20.83 | 1,883 | +0.34(+1.64%) |
Oct 31, 2019 | 20.46 | 20.52 | 20.46 | 20.49 | 1,165 | -0.10(-0.48%) |
Oct 30, 2019 | 20.46 | 20.59 | 20.41 | 20.59 | 2,494 | +0.02(+0.09%) |
Oct 29, 2019 | 20.57 | 20.57 | 20.56 | 20.57 | 1,950 | -0.22(-1.08%) |
Oct 28, 2019 | 20.67 | 20.84 | 20.67 | 20.80 | 1,575 | +0.26(+1.25%) |
Oct 25, 2019 | 20.36 | 20.54 | 20.36 | 20.54 | 3,877 | +0.20(+0.98%) |
Oct 24, 2019 | 20.28 | 20.34 | 20.28 | 20.34 | 694 | +0.08(+0.42%) |
Oct 23, 2019 | 20.22 | 20.26 | 20.16 | 20.26 | 797 | -0.06(-0.27%) |
Oct 22, 2019 | 20.37 | 20.37 | 20.26 | 20.31 | 1,300 | -0.18(-0.88%) |
Oct 21, 2019 | 20.47 | 20.49 | 20.41 | 20.49 | 3,422 | +0.18(+0.90%) |
Oct 18, 2019 | 20.43 | 20.43 | 20.29 | 20.31 | 3,212 | -0.26(-1.28%) |
Oct 17, 2019 | 20.70 | 20.70 | 20.57 | 20.57 | 57,998 | +0.02(+0.07%) |
Oct 16, 2019 | 20.48 | 20.56 | 20.48 | 20.56 | 4,855 | +0.07(+0.32%) |
Oct 15, 2019 | 20.40 | 20.52 | 20.40 | 20.49 | 6,717 | +0.22(+1.07%) |
Oct 14, 2019 | 20.39 | 20.39 | 20.27 | 20.27 | 3,769 | -0.07(-0.34%) |
Oct 11, 2019 | 20.29 | 20.47 | 20.29 | 20.34 | 11,963 | +0.35(+1.76%) |
Oct 10, 2019 | 19.82 | 20.06 | 19.82 | 19.99 | 3,703 | +0.28(+1.44%) |
Oct 09, 2019 | 19.72 | 19.76 | 19.69 | 19.71 | 2,268 | +0.24(+1.25%) |
Oct 08, 2019 | 19.62 | 19.62 | 19.46 | 19.46 | 26,804 | -0.24(-1.24%) |
Oct 07, 2019 | 19.79 | 19.82 | 19.70 | 19.71 | 20,736 | -0.12(-0.59%) |
Oct 04, 2019 | 19.77 | 19.86 | 19.66 | 19.83 | 14,732 | -0.04(-0.19%) |
Oct 03, 2019 | 19.65 | 19.87 | 19.65 | 19.86 | 909 | +0.27(+1.40%) |
Oct 02, 2019 | 19.48 | 19.59 | 19.48 | 19.59 | 3,072 | +0.02(+0.12%) |
Oct 01, 2019 | 19.70 | 19.70 | 19.55 | 19.57 | 3,162 | -0.11(-0.54%) |
Sep 30, 2019 | 19.79 | 19.81 | 19.67 | 19.67 | 3,712 | +0.21(+1.07%) |
Sep 27, 2019 | 19.97 | 19.97 | 19.26 | 19.46 | 12,738 | -0.47(-2.34%) |
Sep 26, 2019 | 19.95 | 20.00 | 19.93 | 19.93 | 2,818 | -0.09(-0.47%) |
Sep 25, 2019 | 19.91 | 20.03 | 19.82 | 20.02 | 8,687 | +0.06(+0.32%) |
Sep 24, 2019 | 20.17 | 20.20 | 19.96 | 19.96 | 4,381 | -0.28(-1.37%) |
Sep 23, 2019 | 20.26 | 20.26 | 20.17 | 20.24 | 2,228 | -0.16(-0.78%) |
Sep 20, 2019 | 20.52 | 20.54 | 20.38 | 20.40 | 3,212 | -0.08(-0.40%) |
Sep 19, 2019 | 20.47 | 20.61 | 20.47 | 20.48 | 3,514 | -0.05(-0.23%) |
Sep 18, 2019 | 20.59 | 20.59 | 20.36 | 20.53 | 10,946 | -0.13(-0.65%) |
Sep 17, 2019 | 20.53 | 20.66 | 20.51 | 20.66 | 1,618 | -0.03(-0.15%) |
Sep 16, 2019 | 20.75 | 20.76 | 20.65 | 20.69 | 3,784 | -0.23(-1.11%) |
Sep 13, 2019 | 20.90 | 20.92 | 20.90 | 20.92 | 3,433 | +0.15(+0.74%) |
Sep 12, 2019 | 20.69 | 20.80 | 20.69 | 20.77 | 7,967 | +0.17(+0.82%) |
Sep 11, 2019 | 20.50 | 20.63 | 20.50 | 20.60 | 8,650 | +0.23(+1.13%) |
Sep 10, 2019 | 20.32 | 20.38 | 20.32 | 20.37 | 1,012 | -0.09(-0.44%) |
Sep 09, 2019 | 20.39 | 20.48 | 20.39 | 20.46 | 2,373 | +0.06(+0.31%) |
Sep 06, 2019 | 20.38 | 20.42 | 20.38 | 20.40 | 7,311 | +0.04(+0.20%) |
Sep 05, 2019 | 20.25 | 20.38 | 20.19 | 20.36 | 5,663 | +0.30(+1.51%) |
Sep 04, 2019 | 20.13 | 20.13 | 20.05 | 20.05 | 4,060 | +0.35(+1.76%) |
Sep 03, 2019 | 19.72 | 19.73 | 19.66 | 19.71 | 7,482 | -0.03(-0.17%) |
Aug 30, 2019 | 19.76 | 19.77 | 19.67 | 19.74 | 6,314 | +0.04(+0.19%) |
Aug 29, 2019 | 19.62 | 19.72 | 19.60 | 19.70 | 2,125 | +0.24(+1.23%) |
Aug 28, 2019 | 19.39 | 19.51 | 19.39 | 19.46 | 5,889 | -0.05(-0.24%) |
Aug 27, 2019 | 19.61 | 19.62 | 19.38 | 19.51 | 8,871 | +0.10(+0.52%) |
Aug 26, 2019 | 19.45 | 19.47 | 19.41 | 19.41 | 7,733 | +0.18(+0.95%) |
Aug 23, 2019 | 19.56 | 19.63 | 19.23 | 19.23 | 1,772 | -0.45(-2.30%) |
Aug 22, 2019 | 19.80 | 19.80 | 19.60 | 19.68 | 3,769 | -0.18(-0.90%) |
Aug 21, 2019 | 19.92 | 19.92 | 19.82 | 19.86 | 10,740 | +0.11(+0.53%) |
Aug 20, 2019 | 19.82 | 19.84 | 19.75 | 19.75 | 3,600 | -0.05(-0.24%) |
Aug 19, 2019 | 19.91 | 19.91 | 19.75 | 19.80 | 6,608 | +0.36(+1.87%) |
Aug 16, 2019 | 19.26 | 19.44 | 19.26 | 19.44 | 6,978 | +0.42(+2.21%) |
Aug 15, 2019 | 19.08 | 19.13 | 18.97 | 19.02 | 13,442 | +0.16(+0.83%) |
Aug 14, 2019 | 18.97 | 18.97 | 18.84 | 18.86 | 8,466 | -0.53(-2.72%) |
Aug 13, 2019 | 19.04 | 19.51 | 19.04 | 19.39 | 7,925 | +0.42(+2.22%) |
Aug 12, 2019 | 19.01 | 19.06 | 18.93 | 18.97 | 10,805 | -0.25(-1.28%) |
Aug 09, 2019 | 19.28 | 19.28 | 19.14 | 19.21 | 6,092 | -0.21(-1.10%) |
Aug 08, 2019 | 19.31 | 19.43 | 19.31 | 19.43 | 8,066 | +0.24(+1.26%) |
Aug 07, 2019 | 18.89 | 19.22 | 18.89 | 19.19 | 107,994 | +0.13(+0.70%) |
Aug 06, 2019 | 19.12 | 19.23 | 19.00 | 19.05 | 28,303 | +0.12(+0.61%) |
Aug 05, 2019 | 19.20 | 19.20 | 18.82 | 18.94 | 72,507 | -0.77(-3.88%) |
Aug 02, 2019 | 19.85 | 19.91 | 19.68 | 19.70 | 16,837 | -0.27(-1.38%) |
Aug 01, 2019 | 20.65 | 20.77 | 19.95 | 19.98 | 13,725 | -0.56(-2.73%) |
Jul 31, 2019 | 20.74 | 20.74 | 20.31 | 20.54 | 9,144 | -0.24(-1.15%) |
Jul 30, 2019 | 20.74 | 20.78 | 20.73 | 20.78 | 4,389 | -0.17(-0.79%) |
Jul 29, 2019 | 20.98 | 20.99 | 20.85 | 20.94 | 4,674 | -0.10(-0.46%) |
Jul 26, 2019 | 21.02 | 21.04 | 21.02 | 21.04 | 4,209 | +0.01(+0.05%) |
Jul 25, 2019 | 21.10 | 21.10 | 21.02 | 21.03 | 9,668 | -0.12(-0.57%) |
Jul 24, 2019 | 21.11 | 21.15 | 21.10 | 21.15 | 1,808 | +0.13(+0.61%) |
Jul 23, 2019 | 20.91 | 21.03 | 20.90 | 21.02 | 5,897 | +0.23(+1.09%) |
Jul 22, 2019 | 20.84 | 20.86 | 20.79 | 20.79 | 8,033 | -0.08(-0.40%) |
Jul 19, 2019 | 21.01 | 21.01 | 20.88 | 20.88 | 6,424 | +0.03(+0.14%) |
Jul 18, 2019 | 20.84 | 20.95 | 20.63 | 20.85 | 13,404 | -0.02(-0.10%) |
Jul 17, 2019 | 20.95 | 20.95 | 20.86 | 20.87 | 5,837 | -0.01(-0.04%) |
Jul 16, 2019 | 20.94 | 20.94 | 20.88 | 20.88 | 5,950 | -0.00(-0.02%) |
Jul 15, 2019 | 20.85 | 20.89 | 20.85 | 20.89 | 2,446 | +0.17(+0.82%) |
Jul 12, 2019 | 20.73 | 20.75 | 20.67 | 20.72 | 9,526 | +0.06(+0.29%) |
Jul 11, 2019 | 20.72 | 20.72 | 20.61 | 20.66 | 2,628 | -0.08(-0.38%) |
Jul 10, 2019 | 20.81 | 20.81 | 20.72 | 20.73 | 5,698 | +0.02(+0.11%) |
Jul 09, 2019 | 20.57 | 20.71 | 20.57 | 20.71 | 2,340 | +0.00(+0.01%) |
Jul 08, 2019 | 20.75 | 20.75 | 20.68 | 20.71 | 2,524 | -0.24(-1.16%) |
Jul 05, 2019 | 21.00 | 21.00 | 20.94 | 20.95 | 1,661 | -0.31(-1.46%) |
Jul 03, 2019 | 21.11 | 21.26 | 21.11 | 21.26 | 14,622 | -0.01(-0.04%) |
Jul 02, 2019 | 21.23 | 21.27 | 21.21 | 21.27 | 11,242 | +0.03(+0.12%) |
Jul 01, 2019 | 21.36 | 21.44 | 21.20 | 21.24 | 9,945 | +0.43(+2.05%) |
Jun 28, 2019 | 20.87 | 20.87 | 20.78 | 20.82 | 4,320 | -0.04(-0.18%) |
Jun 27, 2019 | 20.64 | 20.87 | 20.63 | 20.85 | 52,994 | +0.19(+0.92%) |
Jun 26, 2019 | 20.72 | 20.72 | 20.51 | 20.66 | 4,361 | +0.30(+1.46%) |
Jun 25, 2019 | 20.42 | 20.47 | 20.34 | 20.37 | 4,338 | -0.32(-1.57%) |
Jun 24, 2019 | 20.71 | 20.76 | 20.69 | 20.69 | 2,363 | +0.00(+0.01%) |
Jun 21, 2019 | 20.64 | 20.74 | 20.64 | 20.69 | 3,544 | -0.09(-0.42%) |
Jun 20, 2019 | 20.82 | 20.91 | 20.73 | 20.78 | 6,654 | +0.31(+1.52%) |
Jun 19, 2019 | 20.44 | 20.47 | 20.32 | 20.47 | 7,573 | +0.20(+0.98%) |
Jun 18, 2019 | 20.25 | 20.35 | 20.21 | 20.27 | 7,283 | +0.60(+3.07%) |
Jun 17, 2019 | 19.67 | 19.72 | 19.61 | 19.66 | 4,642 | +0.06(+0.30%) |
Jun 14, 2019 | 19.65 | 19.65 | 19.60 | 19.60 | 2,326 | -0.18(-0.90%) |
Jun 13, 2019 | 19.81 | 19.90 | 19.78 | 19.78 | 2,195 | +0.00(+0.02%) |
Jun 12, 2019 | 19.78 | 19.80 | 19.74 | 19.78 | 2,770 | -0.37(-1.82%) |
Jun 11, 2019 | 20.19 | 20.19 | 20.08 | 20.14 | 4,129 | +0.29(+1.45%) |
Jun 10, 2019 | 19.85 | 19.94 | 19.84 | 19.85 | 3,865 | +0.29(+1.48%) |
Jun 07, 2019 | 19.50 | 19.71 | 19.50 | 19.56 | 9,983 | +0.26(+1.33%) |
Jun 06, 2019 | 19.28 | 19.34 | 19.23 | 19.31 | 7,442 | +0.02(+0.12%) |
Jun 05, 2019 | 19.48 | 19.48 | 19.18 | 19.28 | 14,198 | -0.19(-0.98%) |
Jun 04, 2019 | 19.31 | 19.47 | 19.30 | 19.47 | 8,005 | +0.07(+0.36%) |
Jun 03, 2019 | 19.45 | 19.51 | 19.41 | 19.41 | 10,437 | +0.04(+0.22%) |
May 31, 2019 | 19.24 | 19.38 | 19.24 | 19.36 | 10,094 | -0.01(-0.06%) |
May 30, 2019 | 19.40 | 19.42 | 19.33 | 19.38 | 7,407 | -0.02(-0.08%) |
May 29, 2019 | 19.27 | 19.41 | 19.27 | 19.39 | 5,901 | +0.05(+0.23%) |
May 28, 2019 | 19.45 | 19.56 | 19.35 | 19.35 | 5,003 | +0.14(+0.73%) |
May 24, 2019 | 19.42 | 19.42 | 19.21 | 19.21 | 10,427 | -0.12(-0.63%) |
May 23, 2019 | 19.36 | 19.41 | 19.17 | 19.33 | 72,476 | -0.42(-2.14%) |
May 22, 2019 | 19.78 | 19.78 | 19.71 | 19.75 | 4,214 | -0.17(-0.87%) |
May 21, 2019 | 19.85 | 19.94 | 19.79 | 19.93 | 7,970 | +0.27(+1.39%) |
May 20, 2019 | 19.83 | 19.83 | 19.56 | 19.65 | 32,083 | -0.59(-2.90%) |
May 17, 2019 | 20.30 | 20.34 | 20.23 | 20.24 | 8,319 | -0.71(-3.40%) |
May 16, 2019 | 20.95 | 21.05 | 20.88 | 20.95 | 32,986 | +0.08(+0.39%) |
May 15, 2019 | 20.69 | 20.90 | 20.69 | 20.87 | 4,392 | +0.17(+0.83%) |
May 14, 2019 | 20.60 | 20.77 | 20.59 | 20.70 | 6,287 | +0.38(+1.89%) |
May 13, 2019 | 20.43 | 20.44 | 20.20 | 20.32 | 25,280 | -0.79(-3.77%) |
May 10, 2019 | 21.11 | 21.11 | 20.88 | 21.11 | 1,663 | +0.10(+0.46%) |
May 09, 2019 | 20.77 | 21.12 | 20.64 | 21.01 | 27,747 | -0.27(-1.28%) |
May 08, 2019 | 21.28 | 21.35 | 21.26 | 21.29 | 6,239 | -0.03(-0.13%) |
May 07, 2019 | 21.58 | 21.58 | 21.19 | 21.31 | 11,784 | -0.58(-2.66%) |
May 06, 2019 | 21.63 | 21.90 | 21.63 | 21.90 | 12,163 | -0.69(-3.07%) |
May 03, 2019 | 22.44 | 22.59 | 22.44 | 22.59 | 1,442 | +0.32(+1.46%) |
May 02, 2019 | 22.35 | 22.35 | 22.09 | 22.27 | 48,428 | +0.11(+0.49%) |