Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.83 | 20.83 | 20.54 | 20.70 | 70,255 | -0.30(-1.41%) |
Apr 29, 2020 | 20.58 | 21.13 | 20.58 | 20.99 | 152,061 | +0.65(+3.19%) |
Apr 28, 2020 | 20.41 | 20.57 | 20.32 | 20.35 | 210,053 | +0.01(+0.07%) |
Apr 27, 2020 | 20.29 | 20.34 | 20.17 | 20.33 | 100,651 | +0.21(+1.06%) |
Apr 24, 2020 | 20.02 | 20.17 | 20.00 | 20.12 | 44,496 | +0.19(+0.97%) |
Apr 23, 2020 | 20.20 | 20.30 | 19.89 | 19.93 | 178,004 | -0.14(-0.72%) |
Apr 22, 2020 | 20.33 | 20.33 | 19.88 | 20.07 | 176,470 | +0.14(+0.73%) |
Apr 21, 2020 | 19.82 | 20.02 | 19.70 | 19.93 | 114,476 | -0.38(-1.87%) |
Apr 20, 2020 | 20.06 | 20.53 | 19.50 | 20.30 | 185,287 | -0.44(-2.13%) |
Apr 17, 2020 | 20.70 | 20.81 | 20.57 | 20.75 | 150,883 | +0.46(+2.24%) |
Apr 16, 2020 | 20.29 | 20.30 | 20.00 | 20.29 | 102,245 | +0.09(+0.44%) |
Apr 15, 2020 | 19.93 | 20.30 | 19.92 | 20.20 | 173,102 | -0.39(-1.91%) |
Apr 14, 2020 | 20.15 | 20.59 | 20.15 | 20.59 | 265,352 | +0.72(+3.65%) |
Apr 13, 2020 | 20.05 | 20.09 | 19.64 | 19.87 | 199,875 | -0.41(-2.01%) |
Apr 09, 2020 | 20.31 | 20.63 | 20.17 | 20.28 | 82,761 | +0.28(+1.41%) |
Apr 08, 2020 | 19.41 | 20.04 | 19.41 | 19.99 | 121,683 | +0.63(+3.28%) |
Apr 07, 2020 | 19.53 | 19.82 | 19.31 | 19.36 | 142,375 | +0.38(+2.00%) |
Apr 06, 2020 | 18.18 | 19.09 | 18.18 | 18.98 | 181,158 | +1.06(+5.89%) |
Apr 03, 2020 | 18.24 | 18.39 | 17.79 | 17.92 | 131,895 | -0.39(-2.15%) |
Apr 02, 2020 | 17.90 | 18.39 | 17.90 | 18.32 | 202,839 | +0.30(+1.65%) |
Apr 01, 2020 | 18.30 | 18.58 | 17.95 | 18.02 | 200,290 | -0.90(-4.78%) |
Mar 31, 2020 | 19.38 | 19.58 | 18.87 | 18.93 | 180,129 | -0.45(-2.32%) |
Mar 30, 2020 | 19.26 | 19.43 | 18.85 | 19.37 | 112,124 | +0.22(+1.15%) |
Mar 27, 2020 | 18.50 | 19.47 | 18.50 | 19.15 | 125,953 | -0.45(-2.29%) |
Mar 26, 2020 | 18.72 | 19.69 | 18.72 | 19.60 | 270,957 | +1.01(+5.42%) |
Mar 25, 2020 | 17.19 | 18.87 | 17.16 | 18.59 | 101,481 | +1.40(+8.15%) |
Mar 24, 2020 | 16.36 | 17.25 | 16.35 | 17.19 | 144,275 | +1.52(+9.73%) |
Mar 23, 2020 | 16.90 | 16.90 | 15.22 | 15.67 | 217,419 | -1.41(-8.24%) |
Mar 20, 2020 | 17.52 | 17.68 | 16.71 | 17.08 | 190,451 | -0.37(-2.13%) |
Mar 19, 2020 | 15.95 | 17.55 | 15.71 | 17.45 | 106,154 | +1.17(+7.21%) |
Mar 18, 2020 | 17.21 | 17.25 | 15.12 | 16.28 | 255,792 | -1.92(-10.54%) |
Mar 17, 2020 | 17.67 | 18.41 | 17.40 | 18.19 | 89,176 | +0.68(+3.90%) |
Mar 16, 2020 | 17.76 | 18.46 | 17.35 | 17.51 | 101,988 | -2.08(-10.63%) |
Mar 13, 2020 | 19.33 | 19.77 | 18.66 | 19.59 | 138,563 | +0.87(+4.64%) |
Mar 12, 2020 | 18.28 | 19.86 | 17.01 | 18.72 | 257,086 | -2.52(-11.85%) |
Mar 11, 2020 | 21.97 | 21.97 | 21.02 | 21.24 | 86,501 | -1.11(-4.97%) |
Mar 10, 2020 | 22.42 | 22.55 | 21.66 | 22.35 | 117,762 | +0.34(+1.57%) |
Mar 09, 2020 | 22.24 | 22.41 | 21.50 | 22.01 | 58,106 | -1.62(-6.86%) |
Mar 06, 2020 | 23.20 | 23.66 | 23.18 | 23.63 | 83,775 | -0.26(-1.10%) |
Mar 05, 2020 | 24.15 | 24.18 | 23.78 | 23.89 | 73,292 | -0.70(-2.83%) |
Mar 04, 2020 | 24.16 | 24.67 | 24.04 | 24.59 | 59,683 | +0.76(+3.18%) |
Mar 03, 2020 | 24.15 | 24.65 | 23.45 | 23.83 | 154,187 | -0.30(-1.23%) |
Mar 02, 2020 | 23.23 | 24.15 | 23.09 | 24.13 | 122,970 | +0.97(+4.17%) |
Feb 28, 2020 | 23.39 | 23.55 | 22.53 | 23.16 | 201,612 | -0.92(-3.81%) |
Feb 27, 2020 | 24.77 | 24.86 | 23.81 | 24.08 | 83,087 | -1.06(-4.20%) |
Feb 26, 2020 | 25.06 | 25.45 | 24.98 | 25.13 | 128,633 | +0.03(+0.14%) |
Feb 25, 2020 | 25.94 | 26.01 | 25.08 | 25.10 | 109,544 | -0.85(-3.27%) |
Feb 24, 2020 | 25.89 | 25.98 | 25.71 | 25.95 | 151,957 | -0.63(-2.36%) |
Feb 21, 2020 | 26.69 | 26.69 | 26.42 | 26.58 | 60,150 | -0.17(-0.64%) |
Feb 20, 2020 | 26.79 | 26.80 | 26.60 | 26.75 | 50,117 | -0.01(-0.05%) |
Feb 19, 2020 | 26.74 | 26.88 | 26.74 | 26.76 | 138,980 | +0.05(+0.18%) |
Feb 18, 2020 | 26.77 | 26.79 | 26.65 | 26.71 | 76,705 | -0.08(-0.31%) |
Feb 14, 2020 | 26.81 | 26.90 | 26.74 | 26.80 | 39,713 | -0.05(-0.18%) |
Feb 13, 2020 | 26.82 | 26.88 | 26.74 | 26.85 | 48,840 | -0.07(-0.26%) |
Feb 12, 2020 | 26.97 | 26.97 | 26.87 | 26.91 | 28,419 | +0.12(+0.46%) |
Feb 11, 2020 | 26.74 | 26.91 | 26.74 | 26.79 | 26,337 | +0.10(+0.39%) |
Feb 10, 2020 | 26.31 | 26.71 | 26.31 | 26.69 | 25,641 | +0.18(+0.70%) |
Feb 07, 2020 | 26.49 | 26.63 | 26.49 | 26.50 | 19,856 | -0.07(-0.28%) |
Feb 06, 2020 | 26.63 | 26.63 | 26.55 | 26.58 | 10,292 | +0.06(+0.21%) |
Feb 05, 2020 | 26.27 | 26.60 | 26.22 | 26.52 | 27,215 | +0.34(+1.32%) |
Feb 04, 2020 | 25.83 | 26.23 | 25.83 | 26.18 | 34,329 | +0.41(+1.58%) |
Feb 03, 2020 | 25.59 | 25.87 | 25.58 | 25.77 | 30,825 | +0.15(+0.58%) |
Jan 31, 2020 | 25.93 | 25.93 | 25.54 | 25.62 | 25,654 | -0.31(-1.18%) |
Jan 30, 2020 | 25.84 | 25.93 | 25.74 | 25.93 | 105,074 | -0.02(-0.08%) |
Jan 29, 2020 | 26.01 | 26.05 | 25.89 | 25.95 | 15,265 | +0.02(+0.08%) |
Jan 28, 2020 | 25.75 | 25.96 | 25.75 | 25.93 | 33,679 | +0.27(+1.05%) |
Jan 27, 2020 | 25.86 | 25.87 | 25.58 | 25.66 | 52,916 | -0.57(-2.16%) |
Jan 24, 2020 | 26.46 | 26.56 | 26.21 | 26.22 | 36,380 | -0.23(-0.86%) |
Jan 23, 2020 | 26.41 | 26.46 | 26.31 | 26.45 | 18,119 | +0.10(+0.40%) |
Jan 22, 2020 | 26.51 | 26.59 | 26.32 | 26.35 | 52,175 | -0.10(-0.37%) |
Jan 21, 2020 | 26.41 | 26.54 | 26.41 | 26.45 | 17,532 | -0.05(-0.18%) |
Jan 17, 2020 | 26.47 | 26.54 | 26.37 | 26.49 | 23,915 | +0.10(+0.37%) |
Jan 16, 2020 | 26.25 | 26.42 | 26.25 | 26.40 | 35,123 | +0.16(+0.59%) |
Jan 15, 2020 | 26.22 | 26.39 | 26.19 | 26.24 | 14,957 | +0.07(+0.25%) |
Jan 14, 2020 | 26.15 | 26.39 | 26.10 | 26.18 | 39,644 | +0.05(+0.18%) |
Jan 13, 2020 | 26.10 | 26.18 | 26.07 | 26.13 | 28,211 | +0.11(+0.42%) |
Jan 10, 2020 | 26.11 | 26.18 | 25.94 | 26.02 | 19,566 | -0.08(-0.32%) |
Jan 09, 2020 | 25.98 | 26.13 | 25.98 | 26.10 | 27,785 | +0.14(+0.56%) |
Jan 08, 2020 | 25.86 | 26.07 | 25.86 | 25.96 | 39,932 | +0.11(+0.43%) |
Jan 07, 2020 | 25.80 | 25.93 | 25.80 | 25.85 | 29,941 | -0.06(-0.21%) |
Jan 06, 2020 | 25.69 | 25.91 | 25.68 | 25.90 | 90,834 | +0.00(+0.00%) |
Jan 03, 2020 | 25.90 | 25.99 | 25.89 | 25.90 | 41,163 | -0.18(-0.69%) |
Jan 02, 2020 | 25.94 | 26.09 | 25.92 | 26.08 | 32,958 | +0.04(+0.16%) |
Dec 31, 2019 | 25.95 | 26.09 | 25.87 | 26.04 | 58,845 | -0.33(-1.26%) |
Dec 30, 2019 | 26.06 | 26.37 | 26.01 | 26.37 | 33,134 | +0.30(+1.16%) |
Dec 27, 2019 | 26.13 | 26.16 | 26.04 | 26.07 | 25,509 | -0.01(-0.03%) |
Dec 26, 2019 | 26.00 | 26.09 | 26.00 | 26.07 | 6,142 | +0.09(+0.35%) |
Dec 24, 2019 | 25.87 | 25.98 | 25.80 | 25.98 | 10,145 | +0.12(+0.48%) |
Dec 23, 2019 | 25.71 | 25.87 | 25.71 | 25.86 | 26,338 | +0.08(+0.32%) |
Dec 20, 2019 | 25.71 | 25.80 | 25.70 | 25.78 | 22,465 | +0.17(+0.65%) |
Dec 19, 2019 | 25.49 | 25.69 | 25.49 | 25.61 | 36,162 | +0.06(+0.24%) |
Dec 18, 2019 | 25.42 | 25.56 | 25.42 | 25.55 | 24,712 | +0.14(+0.57%) |
Dec 17, 2019 | 25.41 | 25.47 | 25.34 | 25.40 | 28,563 | +0.01(+0.05%) |
Dec 16, 2019 | 25.45 | 25.49 | 25.37 | 25.39 | 32,846 | +0.04(+0.15%) |
Dec 13, 2019 | 25.39 | 25.44 | 25.31 | 25.35 | 12,754 | +0.01(+0.04%) |
Dec 12, 2019 | 25.12 | 25.42 | 25.12 | 25.34 | 28,805 | +0.24(+0.96%) |
Dec 11, 2019 | 25.20 | 25.20 | 25.09 | 25.10 | 54,794 | -0.02(-0.08%) |
Dec 10, 2019 | 25.20 | 25.21 | 25.11 | 25.12 | 28,564 | -0.10(-0.41%) |
Dec 09, 2019 | 25.02 | 25.34 | 25.01 | 25.22 | 42,219 | +0.12(+0.49%) |
Dec 06, 2019 | 25.19 | 25.27 | 25.08 | 25.10 | 54,787 | -0.03(-0.11%) |
Dec 05, 2019 | 25.16 | 25.16 | 24.89 | 25.13 | 44,592 | +0.01(+0.03%) |
Dec 04, 2019 | 25.01 | 25.18 | 25.01 | 25.12 | 30,469 | +0.21(+0.86%) |
Dec 03, 2019 | 25.12 | 25.12 | 24.90 | 24.91 | 15,270 | -0.46(-1.80%) |
Dec 02, 2019 | 25.49 | 25.49 | 25.34 | 25.36 | 49,784 | -0.07(-0.27%) |
Nov 29, 2019 | 25.23 | 25.44 | 25.23 | 25.43 | 12,030 | +0.15(+0.60%) |
Nov 27, 2019 | 25.19 | 25.28 | 25.11 | 25.28 | 10,870 | +0.17(+0.69%) |
Nov 26, 2019 | 25.13 | 25.13 | 25.06 | 25.11 | 25,886 | +0.00(+0.00%) |
Nov 25, 2019 | 24.93 | 25.16 | 24.93 | 25.11 | 25,189 | +0.18(+0.74%) |
Nov 22, 2019 | 24.80 | 24.95 | 24.80 | 24.92 | 27,103 | +0.11(+0.43%) |
Nov 21, 2019 | 24.80 | 24.93 | 24.80 | 24.82 | 8,926 | -0.06(-0.25%) |
Nov 20, 2019 | 24.94 | 24.95 | 24.83 | 24.88 | 22,807 | -0.11(-0.43%) |
Nov 19, 2019 | 25.01 | 25.08 | 24.96 | 24.99 | 43,179 | -0.04(-0.15%) |
Nov 18, 2019 | 25.08 | 25.08 | 24.98 | 25.02 | 16,798 | +0.12(+0.47%) |
Nov 15, 2019 | 24.70 | 24.92 | 24.29 | 24.91 | 51,164 | +1.57(+6.74%) |
Nov 14, 2019 | 23.28 | 23.38 | 23.27 | 23.33 | 77,816 | +0.03(+0.13%) |
Nov 13, 2019 | 23.33 | 23.35 | 23.24 | 23.30 | 55,085 | +0.05(+0.21%) |
Nov 12, 2019 | 23.13 | 23.30 | 23.13 | 23.25 | 28,627 | +0.11(+0.47%) |
Nov 11, 2019 | 23.27 | 23.33 | 23.07 | 23.15 | 37,880 | -0.16(-0.68%) |
Nov 08, 2019 | 23.33 | 23.37 | 23.28 | 23.30 | 41,746 | -0.07(-0.29%) |
Nov 07, 2019 | 23.29 | 23.48 | 23.29 | 23.37 | 54,149 | +0.11(+0.47%) |
Nov 06, 2019 | 23.09 | 23.27 | 23.08 | 23.26 | 104,033 | +0.23(+1.00%) |
Nov 05, 2019 | 23.01 | 23.11 | 22.99 | 23.03 | 62,492 | +0.07(+0.32%) |
Nov 04, 2019 | 22.97 | 23.04 | 22.93 | 22.96 | 40,140 | +0.11(+0.48%) |
Nov 01, 2019 | 22.59 | 22.88 | 22.59 | 22.85 | 54,236 | +0.20(+0.89%) |
Oct 31, 2019 | 22.66 | 22.68 | 22.58 | 22.65 | 73,042 | +0.01(+0.05%) |
Oct 30, 2019 | 22.62 | 22.64 | 22.53 | 22.63 | 55,645 | +0.12(+0.54%) |
Oct 29, 2019 | 22.59 | 22.74 | 22.48 | 22.51 | 129,373 | -0.12(-0.51%) |
Oct 28, 2019 | 22.60 | 22.66 | 22.58 | 22.63 | 15,257 | +0.06(+0.27%) |
Oct 25, 2019 | 22.49 | 22.61 | 22.48 | 22.57 | 74,616 | +0.05(+0.22%) |
Oct 24, 2019 | 22.52 | 22.57 | 22.49 | 22.52 | 56,141 | +0.02(+0.11%) |
Oct 23, 2019 | 22.43 | 22.51 | 22.39 | 22.49 | 73,293 | +0.13(+0.60%) |
Oct 22, 2019 | 22.43 | 22.51 | 22.34 | 22.36 | 153,881 | +0.04(+0.19%) |
Oct 21, 2019 | 22.24 | 22.34 | 22.24 | 22.32 | 62,232 | +0.16(+0.74%) |
Oct 18, 2019 | 22.10 | 22.23 | 22.10 | 22.15 | 62,454 | -0.01(-0.03%) |
Oct 17, 2019 | 22.21 | 22.24 | 22.13 | 22.16 | 64,740 | +0.10(+0.47%) |
Oct 16, 2019 | 21.98 | 22.15 | 21.98 | 22.06 | 71,609 | +0.00(+0.00%) |
Oct 15, 2019 | 21.93 | 22.20 | 21.93 | 22.06 | 87,214 | +0.16(+0.72%) |
Oct 14, 2019 | 21.94 | 22.00 | 21.89 | 21.90 | 76,222 | -0.12(-0.55%) |
Oct 11, 2019 | 22.00 | 22.21 | 21.98 | 22.02 | 77,739 | +0.22(+1.01%) |
Oct 10, 2019 | 21.62 | 21.90 | 21.61 | 21.80 | 82,505 | +0.14(+0.65%) |
Oct 09, 2019 | 21.51 | 21.72 | 21.51 | 21.66 | 99,426 | +0.18(+0.82%) |
Oct 08, 2019 | 21.50 | 21.56 | 21.45 | 21.48 | 137,855 | -0.19(-0.90%) |
Oct 07, 2019 | 21.70 | 21.77 | 21.65 | 21.68 | 94,058 | -0.05(-0.22%) |
Oct 04, 2019 | 21.65 | 21.77 | 21.59 | 21.73 | 141,344 | +0.09(+0.42%) |
Oct 03, 2019 | 21.60 | 21.65 | 21.45 | 21.64 | 130,504 | +0.02(+0.11%) |
Oct 02, 2019 | 21.78 | 21.81 | 21.54 | 21.61 | 130,508 | -0.29(-1.33%) |
Oct 01, 2019 | 22.06 | 22.23 | 21.88 | 21.90 | 103,401 | -0.21(-0.96%) |
Sep 30, 2019 | 21.94 | 22.16 | 21.94 | 22.12 | 51,843 | +0.13(+0.58%) |
Sep 27, 2019 | 22.20 | 22.20 | 21.94 | 21.99 | 54,565 | -0.16(-0.71%) |
Sep 26, 2019 | 22.09 | 22.20 | 22.05 | 22.15 | 55,499 | +0.01(+0.06%) |
Sep 25, 2019 | 22.09 | 22.20 | 22.08 | 22.14 | 89,880 | +0.04(+0.17%) |
Sep 24, 2019 | 22.33 | 22.37 | 22.06 | 22.10 | 62,204 | -0.16(-0.74%) |
Sep 23, 2019 | 22.19 | 22.31 | 22.19 | 22.26 | 41,507 | -0.02(-0.11%) |
Sep 20, 2019 | 22.32 | 22.40 | 22.23 | 22.29 | 33,199 | -0.09(-0.38%) |
Sep 19, 2019 | 22.31 | 22.51 | 22.31 | 22.37 | 34,067 | +0.07(+0.33%) |
Sep 18, 2019 | 22.32 | 22.37 | 22.18 | 22.30 | 45,600 | -0.05(-0.22%) |
Sep 17, 2019 | 22.37 | 22.41 | 22.21 | 22.35 | 67,267 | +0.01(+0.03%) |
Sep 16, 2019 | 22.38 | 22.38 | 22.32 | 22.34 | 46,652 | -0.12(-0.51%) |
Sep 13, 2019 | 22.41 | 22.50 | 22.41 | 22.46 | 43,882 | +0.06(+0.27%) |
Sep 12, 2019 | 22.32 | 22.49 | 22.32 | 22.40 | 112,817 | +0.13(+0.60%) |
Sep 11, 2019 | 22.12 | 22.28 | 22.12 | 22.26 | 84,555 | +0.09(+0.41%) |
Sep 10, 2019 | 22.21 | 22.21 | 21.99 | 22.17 | 53,768 | -0.03(-0.14%) |
Sep 09, 2019 | 22.31 | 22.38 | 22.20 | 22.20 | 48,086 | +0.01(+0.05%) |
Sep 06, 2019 | 22.10 | 22.29 | 22.09 | 22.19 | 115,212 | +0.13(+0.58%) |
Sep 05, 2019 | 21.81 | 22.15 | 21.75 | 22.06 | 119,924 | +0.30(+1.40%) |
Sep 04, 2019 | 21.58 | 21.79 | 21.58 | 21.76 | 51,326 | +0.27(+1.25%) |
Sep 03, 2019 | 21.42 | 21.50 | 21.35 | 21.49 | 94,523 | -0.01(-0.06%) |
Aug 30, 2019 | 21.59 | 21.68 | 21.45 | 21.50 | 77,575 | +0.02(+0.08%) |
Aug 29, 2019 | 21.45 | 21.52 | 21.45 | 21.48 | 79,485 | +0.22(+1.03%) |
Aug 28, 2019 | 21.10 | 21.36 | 21.10 | 21.27 | 35,628 | +0.12(+0.55%) |
Aug 27, 2019 | 21.27 | 21.37 | 21.13 | 21.15 | 64,517 | -0.07(-0.34%) |
Aug 26, 2019 | 21.21 | 21.33 | 21.13 | 21.22 | 80,721 | +0.07(+0.35%) |
Aug 23, 2019 | 21.48 | 21.61 | 21.06 | 21.15 | 81,191 | -0.41(-1.92%) |
Aug 22, 2019 | 21.68 | 21.70 | 21.54 | 21.56 | 72,728 | -0.05(-0.24%) |
Aug 21, 2019 | 21.64 | 21.65 | 21.59 | 21.61 | 50,185 | +0.08(+0.35%) |
Aug 20, 2019 | 21.61 | 21.61 | 21.53 | 21.54 | 56,564 | -0.08(-0.37%) |
Aug 19, 2019 | 21.61 | 21.64 | 21.60 | 21.62 | 20,337 | +0.21(+0.97%) |
Aug 16, 2019 | 21.21 | 21.41 | 21.21 | 21.41 | 36,651 | +0.28(+1.32%) |
Aug 15, 2019 | 21.26 | 21.26 | 21.00 | 21.13 | 61,069 | -0.08(-0.37%) |
Aug 14, 2019 | 21.43 | 21.47 | 21.14 | 21.21 | 96,078 | -0.51(-2.35%) |
Aug 13, 2019 | 21.48 | 21.86 | 21.48 | 21.72 | 77,343 | +0.16(+0.76%) |
Aug 12, 2019 | 21.65 | 21.65 | 21.47 | 21.56 | 109,210 | -0.18(-0.81%) |
Aug 09, 2019 | 21.69 | 21.82 | 21.58 | 21.73 | 52,757 | -0.03(-0.14%) |
Aug 08, 2019 | 21.61 | 21.82 | 21.56 | 21.76 | 96,941 | +0.33(+1.56%) |
Aug 07, 2019 | 21.33 | 21.46 | 21.14 | 21.43 | 99,639 | -0.09(-0.40%) |
Aug 06, 2019 | 21.42 | 21.55 | 21.24 | 21.51 | 35,982 | +0.25(+1.17%) |
Aug 05, 2019 | 21.73 | 21.73 | 21.07 | 21.27 | 149,095 | -0.59(-2.70%) |
Aug 02, 2019 | 22.04 | 22.04 | 21.70 | 21.86 | 49,799 | -0.23(-1.05%) |
Aug 01, 2019 | 22.23 | 22.49 | 22.09 | 22.09 | 138,077 | -0.17(-0.77%) |
Jul 31, 2019 | 22.39 | 22.46 | 22.10 | 22.26 | 74,498 | -0.11(-0.49%) |
Jul 30, 2019 | 22.23 | 22.41 | 22.23 | 22.37 | 47,764 | +0.04(+0.16%) |
Jul 29, 2019 | 22.29 | 22.40 | 22.29 | 22.33 | 55,211 | +0.05(+0.22%) |
Jul 26, 2019 | 22.23 | 22.34 | 22.23 | 22.28 | 92,860 | +0.11(+0.49%) |
Jul 25, 2019 | 22.27 | 22.35 | 22.13 | 22.17 | 65,199 | -0.15(-0.65%) |
Jul 24, 2019 | 22.19 | 22.34 | 22.18 | 22.32 | 63,278 | +0.07(+0.30%) |
Jul 23, 2019 | 22.12 | 22.27 | 22.08 | 22.25 | 65,607 | +0.12(+0.52%) |
Jul 22, 2019 | 21.93 | 22.14 | 21.93 | 22.14 | 39,739 | +0.11(+0.50%) |
Jul 19, 2019 | 22.12 | 22.17 | 22.03 | 22.03 | 54,730 | -0.07(-0.30%) |
Jul 18, 2019 | 22.09 | 22.10 | 22.06 | 22.09 | 40,958 | -0.04(-0.19%) |
Jul 17, 2019 | 22.10 | 22.27 | 22.08 | 22.14 | 112,855 | -0.01(-0.06%) |
Jul 16, 2019 | 22.11 | 22.24 | 22.11 | 22.15 | 69,587 | +0.00(+0.00%) |
Jul 15, 2019 | 22.21 | 22.25 | 22.11 | 22.15 | 95,039 | -0.02(-0.08%) |
Jul 12, 2019 | 22.14 | 22.21 | 22.14 | 22.17 | 52,593 | +0.06(+0.28%) |
Jul 11, 2019 | 22.03 | 22.16 | 22.03 | 22.10 | 102,905 | +0.08(+0.36%) |
Jul 10, 2019 | 21.91 | 22.06 | 21.86 | 22.03 | 134,941 | +0.19(+0.89%) |
Jul 09, 2019 | 21.87 | 21.90 | 21.76 | 21.83 | 57,770 | +0.01(+0.06%) |
Jul 08, 2019 | 21.90 | 21.92 | 21.76 | 21.82 | 58,646 | -0.13(-0.61%) |
Jul 05, 2019 | 21.87 | 21.96 | 21.84 | 21.95 | 21,366 | -0.02(-0.08%) |
Jul 03, 2019 | 21.88 | 21.97 | 21.84 | 21.97 | 28,104 | +0.13(+0.61%) |
Jul 02, 2019 | 21.81 | 21.85 | 21.70 | 21.84 | 66,239 | +0.03(+0.14%) |
Jul 01, 2019 | 21.82 | 21.82 | 21.72 | 21.81 | 28,316 | +0.21(+0.99%) |
Jun 28, 2019 | 21.39 | 21.61 | 21.39 | 21.59 | 49,470 | +0.16(+0.74%) |
Jun 27, 2019 | 21.37 | 21.49 | 21.34 | 21.44 | 104,374 | +0.04(+0.20%) |
Jun 26, 2019 | 21.45 | 21.51 | 21.30 | 21.39 | 57,351 | +0.05(+0.23%) |
Jun 25, 2019 | 21.63 | 21.68 | 21.34 | 21.34 | 69,436 | -0.19(-0.90%) |
Jun 24, 2019 | 21.56 | 21.64 | 21.52 | 21.54 | 34,346 | -0.02(-0.11%) |
Jun 21, 2019 | 21.58 | 21.69 | 21.55 | 21.56 | 41,252 | -0.04(-0.20%) |
Jun 20, 2019 | 21.59 | 21.61 | 21.49 | 21.61 | 77,159 | +0.20(+0.94%) |
Jun 19, 2019 | 21.36 | 21.47 | 21.30 | 21.41 | 51,712 | +0.07(+0.34%) |
Jun 18, 2019 | 21.29 | 21.40 | 21.28 | 21.33 | 64,726 | +0.16(+0.78%) |
Jun 17, 2019 | 21.14 | 21.24 | 21.11 | 21.17 | 40,763 | -0.05(-0.23%) |
Jun 14, 2019 | 21.17 | 21.23 | 21.14 | 21.22 | 35,007 | +0.11(+0.52%) |
Jun 13, 2019 | 21.18 | 21.19 | 21.09 | 21.11 | 38,680 | +0.02(+0.12%) |
Jun 12, 2019 | 21.12 | 21.18 | 21.06 | 21.08 | 30,445 | -0.06(-0.29%) |
Jun 11, 2019 | 21.26 | 21.26 | 21.13 | 21.14 | 42,758 | +0.03(+0.14%) |
Jun 10, 2019 | 21.06 | 21.27 | 21.06 | 21.11 | 36,458 | +0.13(+0.64%) |
Jun 07, 2019 | 20.79 | 21.05 | 20.79 | 20.98 | 78,068 | +0.27(+1.29%) |
Jun 06, 2019 | 20.71 | 20.78 | 20.66 | 20.71 | 40,794 | +0.02(+0.09%) |
Jun 05, 2019 | 20.57 | 20.75 | 20.55 | 20.69 | 55,918 | +0.10(+0.47%) |
Jun 04, 2019 | 20.39 | 20.60 | 20.39 | 20.60 | 48,307 | +0.38(+1.90%) |
Jun 03, 2019 | 20.33 | 20.34 | 20.18 | 20.21 | 87,283 | -0.04(-0.21%) |
May 31, 2019 | 20.18 | 20.29 | 20.18 | 20.25 | 44,211 | -0.10(-0.51%) |
May 30, 2019 | 20.39 | 20.50 | 20.30 | 20.36 | 23,639 | +0.04(+0.18%) |
May 29, 2019 | 20.47 | 20.47 | 20.23 | 20.32 | 97,585 | -0.26(-1.24%) |
May 28, 2019 | 20.69 | 20.78 | 20.57 | 20.58 | 59,563 | -0.15(-0.73%) |
May 24, 2019 | 20.81 | 20.81 | 20.69 | 20.73 | 73,302 | +0.08(+0.38%) |
May 23, 2019 | 20.76 | 20.76 | 20.62 | 20.65 | 100,594 | -0.27(-1.28%) |
May 22, 2019 | 20.89 | 21.00 | 20.89 | 20.92 | 52,151 | -0.03(-0.15%) |
May 21, 2019 | 20.96 | 21.01 | 20.90 | 20.95 | 79,549 | +0.06(+0.29%) |
May 20, 2019 | 20.99 | 21.01 | 20.88 | 20.89 | 40,799 | -0.25(-1.18%) |
May 17, 2019 | 21.07 | 21.22 | 21.07 | 21.14 | 39,609 | -0.07(-0.32%) |
May 16, 2019 | 21.08 | 21.32 | 21.08 | 21.20 | 36,414 | +0.18(+0.84%) |
May 15, 2019 | 20.77 | 21.08 | 20.77 | 21.03 | 43,687 | +0.15(+0.70%) |
May 14, 2019 | 20.81 | 20.97 | 20.76 | 20.88 | 41,884 | +0.13(+0.65%) |
May 13, 2019 | 20.87 | 20.87 | 20.64 | 20.75 | 76,996 | -0.43(-2.04%) |
May 10, 2019 | 21.03 | 21.19 | 20.92 | 21.18 | 19,393 | +0.10(+0.46%) |
May 09, 2019 | 21.05 | 21.13 | 20.92 | 21.08 | 37,804 | -0.10(-0.46%) |
May 08, 2019 | 21.13 | 21.28 | 21.13 | 21.18 | 35,071 | +0.07(+0.32%) |
May 07, 2019 | 21.28 | 21.41 | 21.02 | 21.11 | 91,333 | -0.39(-1.81%) |
May 06, 2019 | 21.19 | 21.53 | 21.13 | 21.50 | 63,067 | +0.06(+0.28%) |
May 03, 2019 | 21.25 | 21.45 | 21.25 | 21.44 | 41,581 | +0.27(+1.26%) |
May 02, 2019 | 21.28 | 21.30 | 21.15 | 21.17 | 35,002 | -0.16(-0.74%) |