Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.46 | 24.03 | 23.09 | 23.89 | 88,900 | +0.36(+1.54%) |
Apr 29, 2020 | 23.33 | 24.09 | 23.33 | 23.53 | 65,218 | +0.27(+1.16%) |
Apr 28, 2020 | 23.57 | 23.75 | 23.26 | 23.26 | 80,980 | -0.12(-0.53%) |
Apr 27, 2020 | 22.89 | 23.82 | 22.88 | 23.39 | 129,923 | +0.05(+0.19%) |
Apr 24, 2020 | 23.44 | 23.69 | 22.79 | 23.34 | 74,300 | -0.06(-0.26%) |
Apr 23, 2020 | 23.73 | 23.98 | 23.14 | 23.40 | 111,621 | -0.40(-1.68%) |
Apr 22, 2020 | 23.70 | 24.20 | 23.48 | 23.80 | 97,164 | +0.94(+4.10%) |
Apr 21, 2020 | 23.10 | 23.35 | 22.51 | 22.86 | 194,907 | -0.26(-1.14%) |
Apr 20, 2020 | 23.12 | 24.01 | 23.08 | 23.13 | 155,090 | -0.79(-3.30%) |
Apr 17, 2020 | 23.48 | 24.05 | 23.06 | 23.91 | 110,400 | +1.04(+4.55%) |
Apr 16, 2020 | 22.70 | 23.09 | 22.28 | 22.88 | 108,474 | +0.70(+3.13%) |
Apr 15, 2020 | 21.97 | 22.89 | 21.84 | 22.18 | 142,933 | -0.74(-3.23%) |
Apr 14, 2020 | 22.90 | 23.41 | 22.90 | 22.92 | 325,785 | -0.32(-1.38%) |
Apr 13, 2020 | 23.18 | 23.61 | 22.46 | 23.24 | 274,295 | +0.09(+0.39%) |
Apr 09, 2020 | 22.33 | 23.27 | 22.33 | 23.15 | 105,100 | +0.63(+2.82%) |
Apr 08, 2020 | 21.93 | 22.67 | 21.71 | 22.52 | 256,483 | +0.09(+0.38%) |
Apr 07, 2020 | 22.58 | 22.73 | 21.55 | 22.43 | 214,014 | +0.27(+1.24%) |
Apr 06, 2020 | 21.57 | 22.42 | 21.46 | 22.16 | 173,026 | +0.01(+0.03%) |
Apr 03, 2020 | 22.14 | 22.33 | 21.98 | 22.15 | 158,800 | +0.07(+0.31%) |
Apr 02, 2020 | 21.02 | 22.08 | 20.60 | 22.08 | 191,466 | +0.08(+0.36%) |
Apr 01, 2020 | 21.01 | 22.48 | 21.01 | 22.00 | 149,462 | -0.75(-3.30%) |
Mar 31, 2020 | 22.39 | 23.20 | 22.01 | 22.75 | 179,961 | +0.15(+0.66%) |
Mar 30, 2020 | 21.99 | 23.17 | 21.94 | 22.60 | 281,582 | +0.75(+3.43%) |
Mar 27, 2020 | 21.42 | 22.54 | 21.10 | 21.85 | 1,124,900 | -0.31(-1.40%) |
Mar 26, 2020 | 21.05 | 22.48 | 21.05 | 22.16 | 1,067,121 | +0.57(+2.64%) |
Mar 25, 2020 | 21.18 | 22.39 | 20.58 | 21.59 | 385,511 | +1.46(+7.28%) |
Mar 24, 2020 | 20.14 | 20.54 | 19.09 | 20.12 | 577,405 | +1.82(+9.91%) |
Mar 23, 2020 | 17.82 | 18.90 | 17.81 | 18.31 | 1,400,799 | -0.49(-2.58%) |
Mar 20, 2020 | 18.77 | 19.41 | 18.01 | 18.80 | 860,400 | +1.16(+6.55%) |
Mar 19, 2020 | 16.91 | 18.12 | 16.91 | 17.64 | 676,777 | +0.19(+1.09%) |
Mar 18, 2020 | 16.55 | 18.33 | 16.46 | 17.45 | 907,076 | -1.55(-8.16%) |
Mar 17, 2020 | 17.84 | 19.17 | 17.84 | 19.00 | 2,579,124 | +0.28(+1.50%) |
Mar 16, 2020 | 17.89 | 19.37 | 17.52 | 18.72 | 557,518 | -2.84(-13.17%) |
Mar 13, 2020 | 21.88 | 21.95 | 20.45 | 21.56 | 729,200 | +0.91(+4.43%) |
Mar 12, 2020 | 20.05 | 21.03 | 19.38 | 20.64 | 195,250 | -1.77(-7.88%) |
Mar 11, 2020 | 23.16 | 23.16 | 22.30 | 22.41 | 174,568 | -0.89(-3.81%) |
Mar 10, 2020 | 23.87 | 23.89 | 22.69 | 23.30 | 2,064,382 | -0.01(-0.05%) |
Mar 09, 2020 | 23.68 | 24.41 | 23.15 | 23.31 | 1,285,181 | -1.88(-7.46%) |
Mar 06, 2020 | 24.88 | 25.25 | 24.84 | 25.19 | 128,400 | -1.02(-3.89%) |
Mar 05, 2020 | 26.05 | 26.30 | 25.80 | 26.21 | 115,375 | -0.33(-1.24%) |
Mar 04, 2020 | 25.46 | 26.61 | 25.43 | 26.54 | 214,715 | +1.36(+5.40%) |
Mar 03, 2020 | 25.75 | 26.30 | 25.03 | 25.18 | 178,805 | -0.41(-1.60%) |
Mar 02, 2020 | 25.43 | 25.64 | 25.07 | 25.59 | 103,700 | +0.97(+3.94%) |
Feb 28, 2020 | 24.90 | 24.96 | 24.05 | 24.62 | 213,000 | -0.36(-1.43%) |
Feb 27, 2020 | 25.16 | 25.72 | 24.98 | 24.98 | 70,074 | -1.16(-4.45%) |
Feb 26, 2020 | 25.93 | 26.48 | 25.65 | 26.14 | 103,218 | -0.04(-0.15%) |
Feb 25, 2020 | 26.75 | 26.84 | 26.18 | 26.18 | 109,006 | -0.83(-3.07%) |
Feb 24, 2020 | 26.95 | 27.20 | 26.83 | 27.01 | 54,884 | -0.60(-2.16%) |
Feb 21, 2020 | 27.85 | 27.85 | 27.43 | 27.61 | 66,300 | +0.07(+0.24%) |
Feb 20, 2020 | 27.64 | 27.74 | 27.41 | 27.54 | 85,438 | -0.41(-1.45%) |
Feb 19, 2020 | 27.65 | 28.06 | 27.65 | 27.95 | 58,956 | +0.36(+1.31%) |
Feb 18, 2020 | 27.47 | 27.65 | 27.44 | 27.59 | 72,996 | +0.41(+1.49%) |
Feb 14, 2020 | 27.05 | 27.18 | 27.04 | 27.18 | 88,500 | -0.03(-0.11%) |
Feb 13, 2020 | 26.71 | 27.25 | 26.71 | 27.21 | 59,489 | -0.02(-0.07%) |
Feb 12, 2020 | 26.86 | 27.24 | 26.84 | 27.23 | 143,643 | +0.31(+1.15%) |
Feb 11, 2020 | 26.82 | 26.94 | 26.82 | 26.92 | 81,244 | +0.15(+0.56%) |
Feb 10, 2020 | 26.64 | 26.78 | 26.45 | 26.77 | 81,763 | +0.05(+0.20%) |
Feb 07, 2020 | 26.94 | 26.94 | 26.66 | 26.72 | 75,800 | -0.11(-0.43%) |
Feb 06, 2020 | 26.26 | 26.83 | 26.26 | 26.83 | 118,239 | -0.02(-0.07%) |
Feb 05, 2020 | 26.77 | 26.93 | 26.61 | 26.85 | 97,108 | +0.40(+1.51%) |
Feb 04, 2020 | 26.26 | 26.78 | 26.26 | 26.45 | 80,819 | +0.37(+1.42%) |
Feb 03, 2020 | 25.97 | 26.40 | 25.97 | 26.08 | 187,573 | -0.06(-0.21%) |
Jan 31, 2020 | 25.85 | 26.26 | 25.85 | 26.14 | 1,162,300 | -0.06(-0.25%) |
Jan 30, 2020 | 25.91 | 26.20 | 25.91 | 26.20 | 181,992 | +0.40(+1.55%) |
Jan 29, 2020 | 25.59 | 25.89 | 25.48 | 25.80 | 609,198 | +0.22(+0.86%) |
Jan 28, 2020 | 25.53 | 25.58 | 25.35 | 25.58 | 129,325 | -0.15(-0.59%) |
Jan 27, 2020 | 25.84 | 25.89 | 25.68 | 25.73 | 92,760 | -0.62(-2.35%) |
Jan 24, 2020 | 26.59 | 26.60 | 26.24 | 26.35 | 132,800 | -0.11(-0.43%) |
Jan 23, 2020 | 25.92 | 26.50 | 25.92 | 26.46 | 61,519 | -0.14(-0.52%) |
Jan 22, 2020 | 26.49 | 26.60 | 26.18 | 26.60 | 44,126 | +1.11(+4.35%) |
Jan 21, 2020 | 24.97 | 25.55 | 24.97 | 25.49 | 49,032 | +0.25(+0.99%) |
Jan 17, 2020 | 24.89 | 25.35 | 24.82 | 25.24 | 41,700 | -0.14(-0.53%) |
Jan 16, 2020 | 25.29 | 25.40 | 25.21 | 25.38 | 34,065 | +0.16(+0.65%) |
Jan 15, 2020 | 24.77 | 25.30 | 24.77 | 25.21 | 109,403 | +0.29(+1.16%) |
Jan 14, 2020 | 24.88 | 25.05 | 24.60 | 24.92 | 52,253 | -0.03(-0.12%) |
Jan 13, 2020 | 24.78 | 25.08 | 24.60 | 24.95 | 83,658 | -0.34(-1.34%) |
Jan 10, 2020 | 25.53 | 25.55 | 25.02 | 25.29 | 98,100 | -0.44(-1.71%) |
Jan 09, 2020 | 25.50 | 25.73 | 25.22 | 25.73 | 65,502 | +0.68(+2.71%) |
Jan 08, 2020 | 24.71 | 25.15 | 24.71 | 25.05 | 77,918 | +0.39(+1.56%) |
Jan 07, 2020 | 24.79 | 24.79 | 24.60 | 24.66 | 106,855 | -0.46(-1.83%) |
Jan 06, 2020 | 25.00 | 25.14 | 25.00 | 25.12 | 86,743 | +0.00(+0.02%) |
Jan 03, 2020 | 25.02 | 25.49 | 25.00 | 25.12 | 57,800 | -0.61(-2.36%) |
Jan 02, 2020 | 25.75 | 25.78 | 25.55 | 25.73 | 68,061 | -0.28(-1.08%) |
Dec 31, 2019 | 25.57 | 26.01 | 25.35 | 26.01 | 31,300 | +0.39(+1.51%) |
Dec 30, 2019 | 25.79 | 25.79 | 25.32 | 25.62 | 43,682 | -0.06(-0.23%) |
Dec 27, 2019 | 25.67 | 25.77 | 25.66 | 25.68 | 52,600 | +0.28(+1.10%) |
Dec 26, 2019 | 25.31 | 25.47 | 25.11 | 25.40 | 44,784 | +0.09(+0.36%) |
Dec 24, 2019 | 25.47 | 25.47 | 25.12 | 25.31 | 39,100 | -0.18(-0.71%) |
Dec 23, 2019 | 24.95 | 25.50 | 24.92 | 25.49 | 103,440 | +0.43(+1.71%) |
Dec 20, 2019 | 25.05 | 25.25 | 24.78 | 25.06 | 58,300 | +0.45(+1.84%) |
Dec 19, 2019 | 24.40 | 24.65 | 24.11 | 24.61 | 105,837 | +0.16(+0.65%) |
Dec 18, 2019 | 24.70 | 24.78 | 24.30 | 24.45 | 88,649 | -0.24(-0.97%) |
Dec 17, 2019 | 24.68 | 24.74 | 24.33 | 24.69 | 44,943 | -0.05(-0.20%) |
Dec 16, 2019 | 24.95 | 24.99 | 24.42 | 24.74 | 103,069 | +0.38(+1.56%) |
Dec 13, 2019 | 24.00 | 24.36 | 24.00 | 24.36 | 50,800 | +1.16(+4.98%) |
Dec 12, 2019 | 23.25 | 23.37 | 22.89 | 23.20 | 75,520 | +0.29(+1.27%) |
Dec 11, 2019 | 22.30 | 23.10 | 22.30 | 22.91 | 53,073 | +0.24(+1.08%) |
Dec 10, 2019 | 22.68 | 22.75 | 22.30 | 22.67 | 58,133 | +0.11(+0.49%) |
Dec 09, 2019 | 22.65 | 22.73 | 22.43 | 22.56 | 63,613 | -0.04(-0.18%) |
Dec 06, 2019 | 22.61 | 22.64 | 22.29 | 22.60 | 63,700 | +0.12(+0.52%) |
Dec 05, 2019 | 22.27 | 22.51 | 22.14 | 22.48 | 59,877 | +0.06(+0.28%) |
Dec 04, 2019 | 22.34 | 22.51 | 22.33 | 22.42 | 60,664 | +0.30(+1.36%) |
Dec 03, 2019 | 22.04 | 22.16 | 21.75 | 22.12 | 47,562 | -0.03(-0.14%) |
Dec 02, 2019 | 22.26 | 22.26 | 21.97 | 22.15 | 66,905 | -0.53(-2.34%) |
Nov 29, 2019 | 22.45 | 22.69 | 22.33 | 22.68 | 51,200 | -0.33(-1.43%) |
Nov 27, 2019 | 22.83 | 23.10 | 22.75 | 23.01 | 64,500 | +0.27(+1.19%) |
Nov 26, 2019 | 22.78 | 22.80 | 22.59 | 22.74 | 116,572 | +0.48(+2.16%) |
Nov 25, 2019 | 22.27 | 22.45 | 22.07 | 22.26 | 55,151 | +0.31(+1.41%) |
Nov 22, 2019 | 22.17 | 22.26 | 21.89 | 21.95 | 53,700 | -0.12(-0.57%) |
Nov 21, 2019 | 22.11 | 22.18 | 21.77 | 22.07 | 50,609 | -0.37(-1.63%) |
Nov 20, 2019 | 22.39 | 22.50 | 22.07 | 22.44 | 87,476 | -0.03(-0.13%) |
Nov 19, 2019 | 22.75 | 22.75 | 22.13 | 22.47 | 40,951 | -0.05(-0.21%) |
Nov 18, 2019 | 22.25 | 22.56 | 22.09 | 22.52 | 121,900 | +0.37(+1.68%) |
Nov 15, 2019 | 22.15 | 22.20 | 22.05 | 22.14 | 65,900 | -0.16(-0.74%) |
Nov 14, 2019 | 22.26 | 22.68 | 22.26 | 22.31 | 87,982 | -0.36(-1.59%) |
Nov 13, 2019 | 22.34 | 22.67 | 22.34 | 22.67 | 67,817 | +0.33(+1.48%) |
Nov 12, 2019 | 22.23 | 22.66 | 22.18 | 22.34 | 68,515 | -0.04(-0.17%) |
Nov 11, 2019 | 22.12 | 22.41 | 22.12 | 22.38 | 46,858 | +0.18(+0.80%) |
Nov 08, 2019 | 22.17 | 22.20 | 21.94 | 22.20 | 41,100 | +0.67(+3.11%) |
Nov 07, 2019 | 21.91 | 22.08 | 21.53 | 21.53 | 59,108 | -1.09(-4.82%) |
Nov 06, 2019 | 22.15 | 22.85 | 22.15 | 22.62 | 116,694 | +0.07(+0.30%) |
Nov 05, 2019 | 22.69 | 22.81 | 22.51 | 22.55 | 45,043 | -0.35(-1.54%) |
Nov 04, 2019 | 22.95 | 23.09 | 22.67 | 22.91 | 26,386 | -0.09(-0.41%) |
Nov 01, 2019 | 23.15 | 23.21 | 22.80 | 23.00 | 80,800 | +0.11(+0.48%) |
Oct 31, 2019 | 23.02 | 23.02 | 22.57 | 22.89 | 57,869 | -0.27(-1.18%) |
Oct 30, 2019 | 22.87 | 23.18 | 22.87 | 23.16 | 23,177 | +0.34(+1.49%) |
Oct 29, 2019 | 22.51 | 22.84 | 22.51 | 22.82 | 43,050 | +0.30(+1.35%) |
Oct 28, 2019 | 22.49 | 22.77 | 22.49 | 22.52 | 94,260 | +0.33(+1.49%) |
Oct 25, 2019 | 22.14 | 22.19 | 21.81 | 22.19 | 61,700 | -0.23(-1.03%) |
Oct 24, 2019 | 22.46 | 22.52 | 22.30 | 22.42 | 134,010 | -0.38(-1.67%) |
Oct 23, 2019 | 22.45 | 22.84 | 22.45 | 22.80 | 75,879 | -0.29(-1.26%) |
Oct 22, 2019 | 22.77 | 23.30 | 22.77 | 23.09 | 46,911 | +0.11(+0.50%) |
Oct 21, 2019 | 23.25 | 23.25 | 22.89 | 22.98 | 73,466 | -0.33(-1.44%) |
Oct 18, 2019 | 22.94 | 23.32 | 22.85 | 23.31 | 75,700 | +0.67(+2.96%) |
Oct 17, 2019 | 22.64 | 22.78 | 22.51 | 22.64 | 41,029 | +0.21(+0.94%) |
Oct 16, 2019 | 22.76 | 22.84 | 22.43 | 22.43 | 51,493 | -0.41(-1.80%) |
Oct 15, 2019 | 22.94 | 23.19 | 22.82 | 22.84 | 504,218 | +0.04(+0.18%) |
Oct 14, 2019 | 23.05 | 23.46 | 22.80 | 22.80 | 82,010 | -0.37(-1.60%) |
Oct 11, 2019 | 23.38 | 23.45 | 23.02 | 23.17 | 36,000 | +0.30(+1.29%) |
Oct 10, 2019 | 22.02 | 22.94 | 22.02 | 22.88 | 84,102 | +0.51(+2.27%) |
Oct 09, 2019 | 22.05 | 22.52 | 22.05 | 22.37 | 46,132 | +0.63(+2.91%) |
Oct 08, 2019 | 21.95 | 22.01 | 21.70 | 21.73 | 75,621 | -1.49(-6.42%) |
Oct 07, 2019 | 23.02 | 23.34 | 23.02 | 23.23 | 116,009 | -0.17(-0.74%) |
Oct 04, 2019 | 22.81 | 23.48 | 22.75 | 23.40 | 555,700 | +0.41(+1.80%) |
Oct 03, 2019 | 22.17 | 23.02 | 22.12 | 22.98 | 345,462 | +1.25(+5.77%) |
Oct 02, 2019 | 21.99 | 22.02 | 21.64 | 21.73 | 44,780 | -0.80(-3.55%) |
Oct 01, 2019 | 22.56 | 22.57 | 22.33 | 22.53 | 32,800 | -0.59(-2.55%) |
Sep 30, 2019 | 22.88 | 23.12 | 22.57 | 23.12 | 82,021 | +0.13(+0.57%) |
Sep 27, 2019 | 22.86 | 23.01 | 22.73 | 22.99 | 133,300 | -0.15(-0.66%) |
Sep 26, 2019 | 22.70 | 23.16 | 22.70 | 23.14 | 114,574 | +0.34(+1.50%) |
Sep 25, 2019 | 22.39 | 22.83 | 22.39 | 22.80 | 192,749 | -0.45(-1.94%) |
Sep 24, 2019 | 23.13 | 23.31 | 23.00 | 23.25 | 55,369 | +0.25(+1.09%) |
Sep 23, 2019 | 22.83 | 23.26 | 22.61 | 23.00 | 67,312 | +0.34(+1.50%) |
Sep 20, 2019 | 22.53 | 23.01 | 22.46 | 22.66 | 51,600 | -0.11(-0.48%) |
Sep 19, 2019 | 22.51 | 22.97 | 22.51 | 22.77 | 40,570 | -0.21(-0.89%) |
Sep 18, 2019 | 22.77 | 23.04 | 22.74 | 22.98 | 41,439 | +0.01(+0.02%) |
Sep 17, 2019 | 22.83 | 23.30 | 22.83 | 22.97 | 43,225 | +0.01(+0.04%) |
Sep 16, 2019 | 22.62 | 23.14 | 22.62 | 22.96 | 735,720 | -0.23(-0.99%) |
Sep 13, 2019 | 23.26 | 23.54 | 23.05 | 23.19 | 138,400 | +0.44(+1.93%) |
Sep 12, 2019 | 22.36 | 22.93 | 22.34 | 22.75 | 48,884 | +0.31(+1.38%) |
Sep 11, 2019 | 22.49 | 22.61 | 22.16 | 22.44 | 83,753 | +1.13(+5.30%) |
Sep 10, 2019 | 20.98 | 21.31 | 20.94 | 21.31 | 627,527 | -0.77(-3.49%) |
Sep 09, 2019 | 22.69 | 22.72 | 21.80 | 22.08 | 1,035,239 | -0.55(-2.43%) |
Sep 06, 2019 | 22.64 | 22.68 | 22.44 | 22.63 | 29,100 | +0.11(+0.50%) |
Sep 05, 2019 | 22.31 | 22.56 | 22.13 | 22.52 | 36,791 | +0.51(+2.31%) |
Sep 04, 2019 | 21.40 | 22.01 | 21.40 | 22.01 | 86,690 | +0.75(+3.53%) |
Sep 03, 2019 | 21.02 | 21.30 | 20.98 | 21.26 | 110,912 | +0.15(+0.71%) |
Aug 30, 2019 | 21.29 | 21.52 | 21.04 | 21.11 | 260,400 | -0.06(-0.28%) |
Aug 29, 2019 | 21.18 | 21.22 | 21.13 | 21.17 | 81,391 | +0.04(+0.17%) |
Aug 28, 2019 | 20.92 | 21.17 | 20.78 | 21.14 | 82,929 | -0.01(-0.07%) |
Aug 27, 2019 | 21.00 | 21.15 | 20.91 | 21.15 | 61,161 | +0.03(+0.14%) |
Aug 26, 2019 | 21.07 | 21.17 | 21.00 | 21.12 | 73,641 | -0.03(-0.14%) |
Aug 23, 2019 | 21.45 | 21.45 | 20.84 | 21.15 | 171,800 | -0.04(-0.17%) |
Aug 22, 2019 | 20.84 | 21.34 | 20.84 | 21.18 | 109,787 | -0.25(-1.14%) |
Aug 21, 2019 | 21.27 | 21.44 | 21.07 | 21.43 | 53,841 | +0.34(+1.61%) |
Aug 20, 2019 | 21.14 | 21.45 | 21.09 | 21.09 | 102,299 | -0.13(-0.61%) |
Aug 19, 2019 | 21.17 | 21.46 | 21.12 | 21.22 | 39,859 | +0.21(+1.00%) |
Aug 16, 2019 | 20.75 | 21.11 | 20.75 | 21.01 | 77,900 | +0.40(+1.95%) |
Aug 15, 2019 | 20.42 | 20.69 | 20.31 | 20.61 | 97,118 | +0.31(+1.52%) |
Aug 14, 2019 | 20.21 | 20.57 | 20.18 | 20.30 | 67,930 | -0.27(-1.31%) |
Aug 13, 2019 | 20.29 | 20.71 | 20.29 | 20.57 | 51,118 | -0.07(-0.31%) |
Aug 12, 2019 | 20.56 | 20.90 | 20.39 | 20.64 | 49,775 | +0.04(+0.17%) |
Aug 09, 2019 | 20.69 | 20.95 | 20.60 | 20.60 | 63,800 | -0.06(-0.29%) |
Aug 08, 2019 | 20.63 | 20.68 | 20.47 | 20.66 | 285,578 | +0.02(+0.07%) |
Aug 07, 2019 | 20.31 | 20.68 | 20.31 | 20.64 | 86,909 | +0.34(+1.70%) |
Aug 06, 2019 | 20.06 | 20.43 | 19.94 | 20.30 | 121,962 | +0.30(+1.50%) |
Aug 05, 2019 | 20.27 | 20.40 | 19.92 | 20.00 | 824,589 | -1.03(-4.90%) |
Aug 02, 2019 | 20.59 | 21.18 | 20.55 | 21.03 | 54,000 | -0.45(-2.09%) |
Aug 01, 2019 | 21.61 | 22.28 | 21.30 | 21.48 | 42,645 | +1.44(+7.19%) |
Jul 31, 2019 | 20.26 | 20.63 | 20.04 | 20.04 | 63,788 | -0.12(-0.60%) |
Jul 30, 2019 | 19.96 | 20.16 | 19.96 | 20.16 | 63,387 | -0.11(-0.54%) |
Jul 29, 2019 | 20.22 | 20.44 | 20.09 | 20.27 | 56,911 | +1.68(+9.04%) |
Jul 26, 2019 | 17.80 | 18.88 | 17.74 | 18.59 | 88,500 | +0.89(+5.06%) |
Jul 25, 2019 | 17.74 | 17.79 | 17.62 | 17.70 | 35,878 | -0.25(-1.42%) |
Jul 24, 2019 | 17.66 | 17.98 | 17.66 | 17.95 | 37,834 | +0.17(+0.97%) |
Jul 23, 2019 | 18.04 | 18.04 | 17.73 | 17.78 | 32,317 | -0.53(-2.91%) |
Jul 22, 2019 | 18.11 | 18.35 | 18.03 | 18.31 | 39,757 | +0.01(+0.05%) |
Jul 19, 2019 | 18.16 | 18.31 | 18.10 | 18.30 | 34,000 | -0.06(-0.33%) |
Jul 18, 2019 | 18.10 | 18.36 | 18.10 | 18.36 | 34,725 | +0.17(+0.92%) |
Jul 17, 2019 | 18.12 | 18.26 | 18.10 | 18.19 | 62,215 | +0.05(+0.29%) |
Jul 16, 2019 | 18.00 | 18.14 | 17.94 | 18.14 | 84,425 | +0.17(+0.95%) |
Jul 15, 2019 | 17.86 | 17.97 | 17.78 | 17.97 | 93,627 | -0.09(-0.49%) |
Jul 12, 2019 | 18.02 | 18.20 | 18.01 | 18.06 | 50,700 | +0.00(+0.01%) |
Jul 11, 2019 | 17.98 | 18.09 | 17.95 | 18.05 | 101,262 | +0.07(+0.36%) |
Jul 10, 2019 | 17.92 | 18.02 | 17.87 | 17.99 | 35,632 | +0.03(+0.17%) |
Jul 09, 2019 | 17.89 | 17.97 | 17.86 | 17.96 | 40,434 | -0.10(-0.55%) |
Jul 08, 2019 | 17.95 | 18.06 | 17.93 | 18.06 | 52,927 | +0.04(+0.22%) |
Jul 05, 2019 | 17.83 | 18.02 | 17.76 | 18.02 | 43,600 | -0.30(-1.64%) |
Jul 03, 2019 | 18.07 | 18.37 | 18.07 | 18.32 | 48,300 | +0.35(+1.95%) |
Jul 02, 2019 | 17.86 | 18.01 | 17.81 | 17.97 | 55,929 | +0.17(+0.96%) |
Jul 01, 2019 | 17.62 | 17.83 | 17.54 | 17.80 | 34,222 | +0.27(+1.51%) |
Jun 28, 2019 | 17.57 | 17.68 | 17.49 | 17.54 | 106,800 | +0.21(+1.24%) |
Jun 27, 2019 | 17.35 | 17.39 | 17.28 | 17.32 | 33,939 | -0.39(-2.20%) |
Jun 26, 2019 | 17.61 | 17.71 | 17.46 | 17.71 | 58,092 | -0.06(-0.34%) |
Jun 25, 2019 | 17.81 | 17.95 | 17.63 | 17.77 | 66,344 | +0.09(+0.51%) |
Jun 24, 2019 | 17.65 | 17.82 | 17.62 | 17.68 | 97,378 | +0.27(+1.55%) |
Jun 21, 2019 | 17.51 | 17.60 | 17.38 | 17.41 | 254,300 | -0.30(-1.69%) |
Jun 20, 2019 | 17.84 | 17.87 | 17.62 | 17.71 | 156,432 | +0.19(+1.08%) |
Jun 19, 2019 | 17.34 | 17.63 | 17.34 | 17.52 | 76,961 | +0.07(+0.40%) |
Jun 18, 2019 | 17.17 | 17.55 | 17.10 | 17.45 | 78,954 | +0.16(+0.93%) |
Jun 17, 2019 | 17.21 | 17.39 | 17.12 | 17.29 | 34,719 | -0.01(-0.07%) |
Jun 14, 2019 | 17.11 | 17.41 | 17.04 | 17.30 | 51,900 | +0.03(+0.19%) |
Jun 13, 2019 | 17.19 | 17.39 | 17.11 | 17.27 | 31,438 | -0.02(-0.12%) |
Jun 12, 2019 | 17.20 | 17.31 | 17.13 | 17.29 | 33,513 | -0.18(-1.03%) |
Jun 11, 2019 | 17.39 | 17.57 | 17.26 | 17.47 | 30,246 | -0.06(-0.34%) |
Jun 10, 2019 | 17.43 | 17.57 | 17.19 | 17.53 | 35,485 | +0.28(+1.59%) |
Jun 07, 2019 | 17.25 | 17.34 | 17.14 | 17.25 | 37,700 | +0.31(+1.86%) |
Jun 06, 2019 | 17.02 | 17.10 | 16.94 | 16.94 | 123,653 | -0.07(-0.41%) |
Jun 05, 2019 | 16.98 | 17.10 | 16.84 | 17.01 | 1,183,771 | -0.02(-0.12%) |
Jun 04, 2019 | 17.02 | 17.12 | 16.96 | 17.03 | 48,962 | +0.07(+0.41%) |
Jun 03, 2019 | 16.94 | 17.00 | 16.80 | 16.96 | 33,111 | +0.06(+0.36%) |
May 31, 2019 | 16.65 | 16.91 | 16.65 | 16.90 | 41,200 | +0.10(+0.60%) |
May 30, 2019 | 16.60 | 16.80 | 16.60 | 16.80 | 43,996 | +0.35(+2.13%) |
May 29, 2019 | 16.47 | 16.63 | 16.36 | 16.45 | 60,855 | -0.26(-1.56%) |
May 28, 2019 | 16.70 | 16.79 | 16.50 | 16.71 | 37,929 | -0.13(-0.77%) |
May 24, 2019 | 16.89 | 16.89 | 16.64 | 16.84 | 45,200 | +0.10(+0.60%) |
May 23, 2019 | 16.65 | 16.81 | 16.64 | 16.74 | 46,367 | -0.24(-1.42%) |
May 22, 2019 | 16.87 | 17.00 | 16.86 | 16.98 | 32,957 | -0.04(-0.21%) |
May 21, 2019 | 16.99 | 17.06 | 16.76 | 17.02 | 39,809 | +0.19(+1.11%) |
May 20, 2019 | 16.96 | 16.96 | 16.83 | 16.83 | 28,571 | -0.08(-0.47%) |
May 17, 2019 | 16.72 | 17.06 | 16.72 | 16.91 | 40,300 | -0.15(-0.88%) |
May 16, 2019 | 17.08 | 17.19 | 16.83 | 17.06 | 40,770 | +0.05(+0.29%) |
May 15, 2019 | 16.86 | 17.08 | 16.79 | 17.01 | 44,185 | +0.30(+1.77%) |
May 14, 2019 | 16.73 | 16.85 | 16.41 | 16.71 | 95,460 | +0.18(+1.08%) |
May 13, 2019 | 16.66 | 16.66 | 16.44 | 16.54 | 35,270 | -0.32(-1.93%) |
May 10, 2019 | 16.73 | 16.86 | 16.65 | 16.86 | 30,300 | +0.16(+0.96%) |
May 09, 2019 | 16.56 | 16.89 | 16.51 | 16.70 | 35,751 | -0.25(-1.47%) |
May 08, 2019 | 16.77 | 17.04 | 16.77 | 16.95 | 49,242 | +0.18(+1.06%) |
May 07, 2019 | 16.97 | 16.97 | 16.56 | 16.77 | 103,928 | -0.26(-1.51%) |
May 06, 2019 | 17.04 | 17.24 | 16.55 | 17.03 | 47,774 | +0.06(+0.37%) |
May 03, 2019 | 16.88 | 17.12 | 16.78 | 16.97 | 95,200 | +0.13(+0.75%) |
May 02, 2019 | 16.91 | 17.06 | 16.71 | 16.84 | 39,862 | -0.15(-0.88%) |