Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.23 | 17.39 | 16.56 | 16.98 | 58,609 | -0.91(-5.10%) |
Apr 29, 2020 | 17.34 | 18.29 | 16.51 | 17.89 | 66,638 | +1.16(+6.95%) |
Apr 28, 2020 | 16.64 | 16.92 | 16.18 | 16.72 | 37,928 | +0.49(+3.01%) |
Apr 27, 2020 | 15.33 | 16.53 | 15.33 | 16.24 | 38,216 | +0.98(+6.40%) |
Apr 24, 2020 | 15.28 | 15.47 | 14.84 | 15.26 | 32,731 | +0.29(+1.94%) |
Apr 23, 2020 | 14.63 | 15.33 | 14.63 | 14.97 | 50,542 | +0.36(+2.44%) |
Apr 22, 2020 | 15.10 | 15.10 | 14.38 | 14.61 | 35,505 | -0.12(-0.79%) |
Apr 21, 2020 | 14.24 | 14.92 | 14.24 | 14.73 | 47,967 | -0.15(-1.00%) |
Apr 20, 2020 | 14.03 | 14.91 | 14.03 | 14.88 | 174,398 | +0.87(+6.21%) |
Apr 17, 2020 | 12.98 | 14.13 | 12.98 | 14.01 | 60,510 | +1.34(+10.59%) |
Apr 16, 2020 | 13.31 | 13.85 | 12.30 | 12.67 | 68,791 | -0.84(-6.19%) |
Apr 15, 2020 | 13.52 | 13.74 | 13.19 | 13.50 | 61,477 | -0.75(-5.23%) |
Apr 14, 2020 | 14.92 | 15.42 | 14.08 | 14.25 | 60,049 | -0.31(-2.11%) |
Apr 13, 2020 | 15.09 | 15.13 | 14.34 | 14.56 | 50,910 | -0.86(-5.58%) |
Apr 09, 2020 | 14.16 | 15.47 | 14.15 | 15.42 | 41,789 | +1.46(+10.44%) |
Apr 08, 2020 | 13.60 | 14.03 | 13.21 | 13.96 | 70,938 | +0.64(+4.79%) |
Apr 07, 2020 | 13.61 | 13.85 | 12.94 | 13.32 | 48,867 | -0.01(-0.06%) |
Apr 06, 2020 | 13.36 | 13.52 | 12.94 | 13.33 | 51,088 | +0.62(+4.89%) |
Apr 03, 2020 | 13.02 | 13.20 | 12.42 | 12.71 | 45,775 | -0.58(-4.36%) |
Apr 02, 2020 | 13.02 | 13.69 | 12.69 | 13.29 | 49,852 | -0.01(-0.06%) |
Apr 01, 2020 | 13.70 | 13.98 | 13.15 | 13.30 | 101,948 | -1.26(-8.65%) |
Mar 31, 2020 | 14.32 | 14.60 | 13.84 | 14.56 | 97,690 | +0.12(+0.80%) |
Mar 30, 2020 | 14.43 | 14.46 | 13.85 | 14.44 | 54,380 | +0.20(+1.40%) |
Mar 27, 2020 | 13.68 | 14.47 | 12.31 | 14.24 | 143,122 | -0.17(-1.15%) |
Mar 26, 2020 | 12.97 | 14.45 | 12.93 | 14.41 | 56,995 | +1.54(+11.97%) |
Mar 25, 2020 | 13.55 | 14.81 | 12.63 | 12.87 | 70,717 | -0.58(-4.31%) |
Mar 24, 2020 | 12.52 | 13.54 | 12.27 | 13.45 | 79,196 | +1.73(+14.77%) |
Mar 23, 2020 | 12.12 | 12.41 | 10.99 | 11.72 | 85,698 | -0.11(-0.91%) |
Mar 20, 2020 | 12.87 | 13.53 | 11.76 | 11.82 | 127,300 | -1.18(-9.04%) |
Mar 19, 2020 | 11.18 | 13.26 | 11.12 | 13.00 | 103,529 | +2.19(+20.31%) |
Mar 18, 2020 | 15.24 | 15.73 | 10.80 | 10.80 | 90,591 | -5.63(-34.26%) |
Mar 17, 2020 | 14.28 | 16.53 | 13.67 | 16.43 | 95,940 | +2.28(+16.08%) |
Mar 16, 2020 | 15.00 | 15.00 | 14.11 | 14.16 | 82,445 | -1.57(-10.00%) |
Mar 13, 2020 | 14.70 | 15.73 | 14.70 | 15.73 | 83,578 | +1.83(+13.16%) |
Mar 12, 2020 | 15.73 | 16.49 | 13.66 | 13.90 | 93,807 | -2.46(-15.03%) |
Mar 11, 2020 | 16.44 | 16.74 | 16.15 | 16.36 | 55,200 | -0.31(-1.89%) |
Mar 10, 2020 | 16.76 | 17.19 | 16.00 | 16.68 | 97,504 | +0.36(+2.18%) |
Mar 09, 2020 | 17.73 | 18.29 | 16.17 | 16.32 | 56,635 | -2.55(-13.51%) |
Mar 06, 2020 | 18.89 | 19.39 | 18.60 | 18.87 | 44,929 | -0.61(-3.14%) |
Mar 05, 2020 | 19.88 | 19.96 | 19.14 | 19.48 | 39,971 | -0.78(-3.84%) |
Mar 04, 2020 | 20.11 | 20.32 | 19.76 | 20.26 | 32,244 | +0.25(+1.24%) |
Mar 03, 2020 | 20.33 | 20.46 | 19.75 | 20.01 | 65,185 | -0.51(-2.46%) |
Mar 02, 2020 | 20.07 | 20.70 | 19.78 | 20.52 | 37,835 | +0.79(+4.03%) |
Feb 28, 2020 | 20.11 | 20.33 | 19.06 | 19.72 | 66,186 | -0.71(-3.48%) |
Feb 27, 2020 | 20.62 | 21.32 | 20.33 | 20.43 | 39,838 | -0.63(-2.99%) |
Feb 26, 2020 | 21.32 | 21.69 | 20.97 | 21.06 | 33,234 | -0.12(-0.59%) |
Feb 25, 2020 | 21.73 | 21.78 | 20.94 | 21.19 | 59,448 | -0.63(-2.88%) |
Feb 24, 2020 | 21.79 | 22.13 | 21.70 | 21.82 | 32,261 | -0.49(-2.19%) |
Feb 21, 2020 | 22.54 | 22.56 | 22.25 | 22.31 | 26,329 | -0.14(-0.63%) |
Feb 20, 2020 | 22.22 | 22.50 | 22.22 | 22.45 | 23,147 | +0.17(+0.78%) |
Feb 19, 2020 | 22.25 | 22.47 | 22.25 | 22.27 | 14,342 | -0.10(-0.44%) |
Feb 18, 2020 | 22.52 | 22.52 | 22.13 | 22.37 | 31,886 | -0.03(-0.15%) |
Feb 14, 2020 | 22.42 | 22.52 | 22.35 | 22.40 | 45,654 | -0.12(-0.51%) |
Feb 13, 2020 | 22.64 | 22.72 | 22.39 | 22.52 | 29,654 | -0.05(-0.22%) |
Feb 12, 2020 | 22.66 | 22.72 | 22.36 | 22.57 | 14,565 | +0.03(+0.15%) |
Feb 11, 2020 | 22.77 | 23.13 | 22.48 | 22.54 | 20,584 | -0.05(-0.22%) |
Feb 10, 2020 | 22.79 | 22.79 | 22.54 | 22.59 | 20,337 | -0.18(-0.80%) |
Feb 07, 2020 | 22.49 | 22.93 | 22.49 | 22.77 | 38,649 | -0.12(-0.51%) |
Feb 06, 2020 | 22.98 | 22.98 | 22.85 | 22.88 | 27,893 | -0.09(-0.40%) |
Feb 05, 2020 | 22.84 | 23.06 | 22.52 | 22.98 | 28,120 | +0.34(+1.50%) |
Feb 04, 2020 | 22.82 | 22.85 | 22.55 | 22.64 | 36,436 | +0.02(+0.11%) |
Feb 03, 2020 | 22.16 | 22.65 | 22.16 | 22.61 | 36,473 | +0.44(+1.98%) |
Jan 31, 2020 | 22.63 | 22.69 | 22.09 | 22.17 | 40,581 | -0.51(-2.26%) |
Jan 30, 2020 | 22.36 | 22.71 | 22.25 | 22.69 | 30,878 | +0.19(+0.85%) |
Jan 29, 2020 | 22.85 | 22.85 | 22.45 | 22.50 | 25,483 | -0.26(-1.13%) |
Jan 28, 2020 | 22.88 | 22.97 | 22.58 | 22.75 | 40,385 | -0.11(-0.47%) |
Jan 27, 2020 | 22.76 | 23.15 | 22.60 | 22.86 | 43,802 | -0.19(-0.82%) |
Jan 24, 2020 | 23.19 | 23.25 | 22.93 | 23.05 | 43,553 | -0.06(-0.25%) |
Jan 23, 2020 | 22.80 | 23.25 | 22.75 | 23.11 | 79,885 | +0.30(+1.33%) |
Jan 22, 2020 | 22.83 | 23.03 | 22.60 | 22.80 | 46,027 | -0.09(-0.39%) |
Jan 21, 2020 | 22.85 | 23.26 | 22.79 | 22.89 | 191,474 | +0.02(+0.11%) |
Jan 17, 2020 | 23.00 | 23.00 | 22.69 | 22.87 | 35,402 | +0.10(+0.43%) |
Jan 16, 2020 | 22.56 | 22.81 | 22.56 | 22.77 | 66,434 | +0.19(+0.84%) |
Jan 15, 2020 | 22.81 | 22.93 | 22.31 | 22.58 | 25,725 | -0.37(-1.61%) |
Jan 14, 2020 | 23.08 | 23.11 | 22.84 | 22.95 | 72,107 | -0.20(-0.85%) |
Jan 13, 2020 | 22.97 | 23.23 | 22.83 | 23.15 | 22,068 | +0.17(+0.75%) |
Jan 10, 2020 | 23.31 | 23.31 | 22.88 | 22.97 | 37,957 | -0.25(-1.10%) |
Jan 09, 2020 | 23.52 | 23.66 | 23.20 | 23.23 | 23,640 | -0.21(-0.88%) |
Jan 08, 2020 | 23.39 | 23.53 | 23.22 | 23.43 | 32,092 | +0.07(+0.28%) |
Jan 07, 2020 | 23.65 | 23.82 | 23.37 | 23.37 | 17,320 | -0.38(-1.59%) |
Jan 06, 2020 | 23.73 | 23.91 | 23.54 | 23.75 | 35,889 | -0.11(-0.48%) |
Jan 03, 2020 | 23.77 | 24.04 | 23.47 | 23.86 | 21,168 | -0.15(-0.62%) |
Jan 02, 2020 | 24.04 | 24.14 | 23.78 | 24.01 | 41,198 | +0.07(+0.31%) |
Dec 31, 2019 | 23.89 | 24.17 | 23.88 | 23.94 | 27,616 | +0.03(+0.14%) |
Dec 30, 2019 | 24.01 | 24.04 | 23.85 | 23.90 | 168,235 | -0.07(-0.31%) |
Dec 27, 2019 | 23.95 | 24.07 | 23.87 | 23.98 | 21,290 | -0.06(-0.24%) |
Dec 26, 2019 | 24.22 | 24.33 | 23.88 | 24.03 | 35,625 | -0.30(-1.22%) |
Dec 24, 2019 | 24.37 | 24.72 | 24.05 | 24.33 | 16,788 | -0.16(-0.64%) |
Dec 23, 2019 | 24.77 | 24.77 | 24.10 | 24.49 | 47,276 | -0.29(-1.16%) |
Dec 20, 2019 | 24.14 | 24.78 | 23.98 | 24.77 | 158,033 | +0.68(+2.83%) |
Dec 19, 2019 | 23.92 | 24.13 | 23.89 | 24.09 | 68,080 | -0.07(-0.31%) |
Dec 18, 2019 | 24.23 | 24.27 | 23.89 | 24.17 | 36,485 | +0.11(+0.44%) |
Dec 17, 2019 | 23.73 | 24.17 | 23.73 | 24.06 | 29,364 | +0.25(+1.07%) |
Dec 16, 2019 | 23.29 | 23.88 | 23.20 | 23.80 | 46,100 | +0.31(+1.33%) |
Dec 13, 2019 | 23.46 | 23.71 | 23.39 | 23.49 | 46,716 | -0.09(-0.38%) |
Dec 12, 2019 | 23.06 | 23.71 | 23.06 | 23.58 | 49,702 | +0.52(+2.25%) |
Dec 11, 2019 | 22.84 | 23.14 | 22.55 | 23.06 | 53,464 | +0.28(+1.23%) |
Dec 10, 2019 | 22.44 | 22.82 | 22.44 | 22.79 | 63,909 | +0.38(+1.69%) |
Dec 09, 2019 | 22.33 | 22.54 | 21.54 | 22.41 | 71,094 | +0.00(+0.00%) |
Dec 06, 2019 | 22.39 | 22.61 | 22.32 | 22.41 | 26,399 | +0.25(+1.15%) |
Dec 05, 2019 | 22.28 | 22.37 | 22.15 | 22.15 | 18,798 | +0.07(+0.34%) |
Dec 04, 2019 | 22.11 | 22.29 | 22.00 | 22.08 | 21,265 | +0.10(+0.45%) |
Dec 03, 2019 | 22.09 | 22.44 | 21.74 | 21.98 | 22,669 | -0.39(-1.76%) |
Dec 02, 2019 | 22.15 | 22.42 | 22.10 | 22.37 | 34,126 | +0.35(+1.57%) |
Nov 29, 2019 | 22.41 | 22.49 | 21.88 | 22.03 | 35,645 | -0.25(-1.11%) |
Nov 27, 2019 | 22.51 | 22.51 | 21.46 | 22.28 | 17,518 | -0.08(-0.37%) |
Nov 26, 2019 | 22.37 | 22.54 | 22.36 | 22.36 | 22,505 | -0.16(-0.73%) |
Nov 25, 2019 | 22.16 | 22.65 | 22.06 | 22.52 | 39,055 | +0.41(+1.86%) |
Nov 22, 2019 | 22.09 | 22.18 | 21.83 | 22.11 | 50,609 | +0.14(+0.64%) |
Nov 21, 2019 | 22.23 | 22.23 | 21.87 | 21.97 | 38,963 | -0.15(-0.67%) |
Nov 20, 2019 | 22.05 | 22.32 | 22.00 | 22.12 | 48,762 | -0.06(-0.26%) |
Nov 19, 2019 | 22.30 | 22.41 | 22.10 | 22.18 | 34,168 | -0.02(-0.11%) |
Nov 18, 2019 | 22.28 | 22.35 | 22.10 | 22.20 | 11,939 | -0.12(-0.52%) |
Nov 15, 2019 | 22.56 | 22.60 | 22.32 | 22.32 | 13,990 | -0.11(-0.48%) |
Nov 14, 2019 | 22.47 | 22.56 | 22.23 | 22.42 | 23,621 | -0.04(-0.18%) |
Nov 13, 2019 | 22.56 | 22.84 | 22.32 | 22.46 | 21,022 | -0.23(-1.01%) |
Nov 12, 2019 | 22.65 | 22.82 | 22.65 | 22.69 | 12,204 | +0.06(+0.25%) |
Nov 11, 2019 | 22.64 | 22.78 | 22.49 | 22.64 | 17,890 | -0.10(-0.43%) |
Nov 08, 2019 | 22.75 | 22.84 | 22.55 | 22.74 | 22,506 | -0.06(-0.25%) |
Nov 07, 2019 | 23.12 | 23.12 | 22.60 | 22.79 | 42,795 | -0.11(-0.47%) |
Nov 06, 2019 | 22.93 | 22.98 | 22.69 | 22.90 | 25,234 | -0.14(-0.61%) |
Nov 05, 2019 | 22.78 | 23.21 | 22.78 | 23.04 | 33,909 | +0.33(+1.45%) |
Nov 04, 2019 | 22.93 | 22.93 | 22.43 | 22.71 | 33,380 | +0.00(+0.00%) |
Nov 01, 2019 | 22.59 | 22.74 | 22.44 | 22.71 | 25,183 | +0.32(+1.43%) |
Oct 31, 2019 | 22.80 | 22.80 | 22.16 | 22.39 | 40,032 | -0.38(-1.66%) |
Oct 30, 2019 | 22.68 | 22.86 | 22.33 | 22.77 | 31,337 | +0.12(+0.51%) |
Oct 29, 2019 | 22.43 | 22.69 | 22.36 | 22.65 | 44,975 | +0.20(+0.91%) |
Oct 28, 2019 | 22.38 | 22.50 | 22.34 | 22.45 | 33,561 | +0.24(+1.10%) |
Oct 25, 2019 | 22.00 | 22.27 | 22.00 | 22.20 | 45,568 | +0.21(+0.96%) |
Oct 24, 2019 | 22.06 | 22.06 | 21.76 | 21.99 | 69,630 | -0.03(-0.15%) |
Oct 23, 2019 | 21.98 | 22.08 | 21.78 | 22.03 | 34,005 | -0.02(-0.07%) |
Oct 22, 2019 | 21.74 | 22.38 | 21.74 | 22.04 | 73,931 | +0.24(+1.12%) |
Oct 21, 2019 | 22.06 | 22.24 | 21.62 | 21.80 | 51,680 | +0.01(+0.04%) |
Oct 18, 2019 | 21.52 | 21.85 | 21.52 | 21.79 | 33,319 | +0.11(+0.53%) |
Oct 17, 2019 | 21.71 | 21.76 | 21.54 | 21.67 | 19,754 | +0.10(+0.45%) |
Oct 16, 2019 | 21.47 | 21.87 | 21.37 | 21.58 | 27,885 | +0.02(+0.11%) |
Oct 15, 2019 | 21.49 | 21.93 | 21.38 | 21.55 | 52,443 | +0.21(+0.99%) |
Oct 14, 2019 | 21.40 | 21.53 | 21.24 | 21.34 | 23,957 | -0.16(-0.76%) |
Oct 11, 2019 | 21.49 | 21.68 | 21.38 | 21.50 | 35,156 | +0.38(+1.78%) |
Oct 10, 2019 | 21.27 | 21.40 | 21.06 | 21.13 | 32,630 | -0.11(-0.54%) |
Oct 09, 2019 | 21.24 | 21.44 | 21.16 | 21.24 | 24,660 | +0.04(+0.19%) |
Oct 08, 2019 | 21.46 | 21.46 | 21.16 | 21.20 | 24,556 | -0.38(-1.74%) |
Oct 07, 2019 | 21.54 | 21.80 | 21.43 | 21.58 | 24,197 | -0.09(-0.41%) |
Oct 04, 2019 | 21.41 | 21.67 | 21.37 | 21.67 | 71,415 | +0.31(+1.45%) |
Oct 03, 2019 | 21.31 | 21.44 | 21.05 | 21.36 | 25,476 | +0.03(+0.15%) |
Oct 02, 2019 | 21.11 | 21.38 | 21.10 | 21.32 | 48,850 | +0.09(+0.42%) |
Oct 01, 2019 | 21.67 | 21.83 | 21.12 | 21.23 | 27,499 | -0.45(-2.07%) |
Sep 30, 2019 | 21.75 | 21.96 | 21.60 | 21.68 | 40,467 | +0.01(+0.04%) |
Sep 27, 2019 | 21.82 | 22.07 | 21.61 | 21.67 | 36,993 | -0.01(-0.04%) |
Sep 26, 2019 | 22.12 | 22.12 | 21.56 | 21.68 | 31,270 | -0.41(-1.85%) |
Sep 25, 2019 | 21.58 | 22.17 | 21.58 | 22.09 | 31,512 | +0.51(+2.34%) |
Sep 24, 2019 | 21.96 | 22.01 | 21.40 | 21.58 | 116,551 | -0.34(-1.56%) |
Sep 23, 2019 | 21.71 | 22.00 | 21.55 | 21.93 | 35,276 | +0.16(+0.75%) |
Sep 20, 2019 | 21.53 | 21.98 | 21.53 | 21.76 | 133,031 | +0.16(+0.76%) |
Sep 19, 2019 | 21.87 | 22.28 | 21.56 | 21.60 | 16,686 | -0.22(-1.01%) |
Sep 18, 2019 | 21.79 | 21.89 | 21.62 | 21.82 | 35,253 | +0.05(+0.22%) |
Sep 17, 2019 | 21.75 | 21.94 | 21.74 | 21.77 | 24,060 | -0.16(-0.71%) |
Sep 16, 2019 | 21.80 | 22.31 | 21.67 | 21.93 | 32,874 | +0.01(+0.04%) |
Sep 13, 2019 | 21.93 | 22.22 | 21.67 | 21.92 | 70,557 | +0.00(+0.00%) |
Sep 12, 2019 | 21.40 | 21.94 | 21.05 | 21.92 | 63,699 | +0.42(+1.94%) |
Sep 11, 2019 | 21.03 | 21.63 | 21.03 | 21.50 | 46,127 | +0.44(+2.09%) |
Sep 10, 2019 | 20.75 | 21.28 | 20.75 | 21.06 | 27,886 | +0.27(+1.30%) |
Sep 09, 2019 | 20.27 | 21.14 | 20.27 | 20.79 | 47,366 | +0.64(+3.16%) |
Sep 06, 2019 | 20.49 | 20.49 | 19.98 | 20.16 | 21,436 | -0.29(-1.44%) |
Sep 05, 2019 | 20.41 | 20.93 | 20.23 | 20.45 | 32,596 | +0.31(+1.54%) |
Sep 04, 2019 | 20.12 | 20.29 | 20.01 | 20.14 | 10,975 | +0.15(+0.74%) |
Sep 03, 2019 | 19.89 | 20.16 | 19.79 | 19.99 | 23,977 | -0.12(-0.61%) |
Aug 30, 2019 | 20.38 | 20.38 | 19.93 | 20.11 | 18,864 | -0.13(-0.65%) |
Aug 29, 2019 | 20.03 | 20.40 | 19.80 | 20.25 | 20,771 | +0.20(+1.02%) |
Aug 28, 2019 | 19.75 | 20.15 | 19.39 | 20.04 | 18,587 | +0.29(+1.45%) |
Aug 27, 2019 | 20.29 | 20.29 | 19.61 | 19.76 | 33,369 | -0.46(-2.26%) |
Aug 26, 2019 | 19.84 | 20.30 | 19.60 | 20.21 | 15,321 | +0.56(+2.87%) |
Aug 23, 2019 | 20.39 | 20.63 | 19.55 | 19.65 | 33,686 | -1.04(-5.05%) |
Aug 22, 2019 | 21.11 | 21.16 | 20.52 | 20.69 | 59,278 | -0.48(-2.27%) |
Aug 21, 2019 | 20.58 | 21.37 | 20.52 | 21.18 | 46,132 | +0.69(+3.35%) |
Aug 20, 2019 | 20.52 | 20.74 | 20.47 | 20.49 | 34,345 | -0.20(-0.95%) |
Aug 19, 2019 | 20.51 | 20.79 | 20.51 | 20.69 | 32,912 | +0.26(+1.28%) |
Aug 16, 2019 | 19.91 | 20.44 | 19.91 | 20.43 | 29,276 | +0.62(+3.13%) |
Aug 15, 2019 | 19.82 | 20.01 | 19.67 | 19.80 | 30,342 | +0.09(+0.46%) |
Aug 14, 2019 | 19.85 | 19.96 | 19.45 | 19.71 | 17,649 | -0.51(-2.50%) |
Aug 13, 2019 | 20.10 | 20.53 | 20.10 | 20.22 | 17,738 | +0.29(+1.43%) |
Aug 12, 2019 | 20.23 | 20.46 | 19.93 | 19.94 | 55,886 | -0.44(-2.16%) |
Aug 09, 2019 | 20.38 | 20.62 | 20.22 | 20.38 | 18,986 | -0.07(-0.36%) |
Aug 08, 2019 | 20.27 | 20.73 | 20.19 | 20.45 | 38,748 | +0.33(+1.62%) |
Aug 07, 2019 | 19.95 | 20.29 | 19.95 | 20.12 | 26,129 | -0.14(-0.69%) |
Aug 06, 2019 | 20.33 | 20.57 | 19.94 | 20.26 | 33,701 | +0.07(+0.36%) |
Aug 05, 2019 | 20.16 | 20.78 | 19.91 | 20.19 | 39,970 | -0.31(-1.51%) |
Aug 02, 2019 | 20.29 | 20.62 | 20.09 | 20.50 | 38,831 | +0.01(+0.04%) |
Aug 01, 2019 | 21.32 | 21.49 | 20.47 | 20.49 | 39,632 | -0.79(-3.72%) |
Jul 31, 2019 | 21.43 | 21.83 | 21.22 | 21.28 | 47,455 | +0.09(+0.42%) |
Jul 30, 2019 | 20.74 | 21.25 | 20.67 | 21.19 | 52,925 | +0.26(+1.24%) |
Jul 29, 2019 | 21.20 | 21.20 | 20.81 | 20.93 | 21,274 | -0.17(-0.81%) |
Jul 26, 2019 | 20.65 | 21.33 | 20.63 | 21.10 | 29,244 | +0.32(+1.52%) |
Jul 25, 2019 | 20.70 | 21.10 | 20.43 | 20.79 | 20,158 | +0.08(+0.39%) |
Jul 24, 2019 | 20.16 | 20.82 | 20.04 | 20.71 | 45,698 | +0.36(+1.79%) |
Jul 23, 2019 | 20.06 | 20.58 | 20.06 | 20.34 | 71,717 | +0.32(+1.58%) |
Jul 22, 2019 | 21.04 | 21.15 | 19.82 | 20.03 | 109,653 | -0.92(-4.37%) |
Jul 19, 2019 | 20.90 | 21.18 | 20.84 | 20.94 | 20,853 | -0.11(-0.54%) |
Jul 18, 2019 | 20.94 | 21.17 | 20.90 | 21.05 | 20,424 | +0.11(+0.54%) |
Jul 17, 2019 | 21.25 | 21.56 | 20.91 | 20.94 | 30,733 | -0.37(-1.75%) |
Jul 16, 2019 | 21.41 | 22.01 | 21.16 | 21.31 | 15,594 | -0.10(-0.45%) |
Jul 15, 2019 | 21.68 | 21.86 | 21.26 | 21.41 | 19,581 | -0.42(-1.93%) |
Jul 12, 2019 | 21.58 | 21.98 | 21.58 | 21.83 | 20,976 | +0.26(+1.20%) |
Jul 11, 2019 | 21.68 | 21.68 | 21.24 | 21.57 | 23,260 | +0.06(+0.26%) |
Jul 10, 2019 | 21.75 | 21.83 | 21.41 | 21.52 | 17,938 | -0.23(-1.04%) |
Jul 09, 2019 | 21.82 | 21.88 | 21.56 | 21.74 | 20,190 | -0.02(-0.07%) |
Jul 08, 2019 | 21.79 | 21.92 | 21.64 | 21.76 | 11,548 | -0.18(-0.81%) |
Jul 05, 2019 | 21.72 | 21.99 | 21.58 | 21.94 | 17,645 | +0.36(+1.65%) |
Jul 03, 2019 | 21.49 | 21.95 | 21.48 | 21.58 | 13,203 | +0.06(+0.30%) |
Jul 02, 2019 | 21.69 | 21.81 | 21.41 | 21.52 | 23,452 | -0.18(-0.82%) |
Jul 01, 2019 | 22.17 | 22.17 | 21.60 | 21.69 | 42,763 | -0.28(-1.29%) |
Jun 28, 2019 | 21.31 | 22.29 | 21.19 | 21.98 | 138,693 | +0.75(+3.55%) |
Jun 27, 2019 | 20.74 | 21.29 | 20.74 | 21.22 | 41,133 | +0.52(+2.51%) |
Jun 26, 2019 | 20.93 | 21.07 | 20.53 | 20.71 | 16,133 | -0.17(-0.82%) |
Jun 25, 2019 | 20.41 | 20.91 | 20.38 | 20.88 | 26,403 | +0.36(+1.74%) |
Jun 24, 2019 | 20.55 | 20.74 | 20.46 | 20.52 | 20,051 | -0.10(-0.47%) |
Jun 21, 2019 | 20.46 | 20.76 | 20.38 | 20.62 | 47,999 | -0.02(-0.12%) |
Jun 20, 2019 | 20.70 | 20.90 | 20.41 | 20.64 | 13,327 | +0.04(+0.20%) |
Jun 19, 2019 | 20.90 | 20.99 | 20.57 | 20.60 | 9,882 | -0.27(-1.28%) |
Jun 18, 2019 | 20.55 | 20.93 | 20.55 | 20.87 | 10,693 | +0.36(+1.78%) |
Jun 17, 2019 | 20.74 | 20.88 | 20.36 | 20.50 | 17,003 | -0.36(-1.71%) |
Jun 14, 2019 | 21.13 | 21.13 | 20.69 | 20.86 | 13,820 | +0.03(+0.16%) |
Jun 13, 2019 | 20.40 | 20.91 | 20.40 | 20.83 | 14,640 | +0.28(+1.34%) |
Jun 12, 2019 | 20.54 | 20.91 | 19.78 | 20.55 | 17,365 | -0.04(-0.20%) |
Jun 11, 2019 | 20.43 | 20.63 | 20.37 | 20.59 | 17,541 | +0.03(+0.16%) |
Jun 10, 2019 | 20.42 | 20.82 | 20.41 | 20.56 | 24,271 | +0.26(+1.28%) |
Jun 07, 2019 | 20.41 | 20.59 | 20.13 | 20.30 | 16,534 | -0.23(-1.11%) |
Jun 06, 2019 | 20.54 | 20.69 | 20.11 | 20.53 | 18,051 | +0.06(+0.28%) |
Jun 05, 2019 | 20.80 | 21.15 | 20.41 | 20.47 | 16,476 | -0.44(-2.09%) |
Jun 04, 2019 | 20.29 | 20.91 | 20.29 | 20.91 | 28,397 | +0.56(+2.75%) |
Jun 03, 2019 | 20.22 | 20.37 | 19.97 | 20.35 | 23,034 | +0.25(+1.25%) |
May 31, 2019 | 20.19 | 20.69 | 20.09 | 20.10 | 25,789 | -0.48(-2.32%) |
May 30, 2019 | 20.86 | 20.96 | 20.42 | 20.58 | 17,502 | -0.32(-1.55%) |
May 29, 2019 | 20.67 | 21.03 | 20.61 | 20.90 | 17,241 | +0.11(+0.51%) |
May 28, 2019 | 20.78 | 20.97 | 20.68 | 20.80 | 27,582 | +0.02(+0.08%) |
May 24, 2019 | 20.91 | 21.07 | 20.65 | 20.78 | 19,989 | +0.23(+1.10%) |
May 23, 2019 | 20.97 | 21.31 | 20.54 | 20.55 | 15,723 | -0.62(-2.95%) |
May 22, 2019 | 21.49 | 21.49 | 20.99 | 21.18 | 10,712 | -0.35(-1.62%) |
May 21, 2019 | 21.46 | 21.69 | 21.40 | 21.52 | 22,678 | +0.10(+0.45%) |
May 20, 2019 | 21.31 | 21.86 | 21.31 | 21.43 | 20,496 | +0.04(+0.19%) |
May 17, 2019 | 21.48 | 21.71 | 21.31 | 21.39 | 27,269 | -0.23(-1.05%) |
May 16, 2019 | 21.56 | 21.71 | 21.43 | 21.61 | 12,457 | +0.14(+0.64%) |
May 15, 2019 | 21.18 | 21.59 | 21.03 | 21.48 | 38,318 | +0.07(+0.34%) |
May 14, 2019 | 21.14 | 21.64 | 20.91 | 21.40 | 18,436 | +0.39(+1.85%) |
May 13, 2019 | 21.48 | 22.03 | 20.95 | 21.01 | 24,690 | -0.73(-3.35%) |
May 10, 2019 | 21.88 | 21.88 | 21.59 | 21.74 | 22,580 | -0.20(-0.92%) |
May 09, 2019 | 21.70 | 22.24 | 21.30 | 21.95 | 24,403 | +0.06(+0.30%) |
May 08, 2019 | 22.07 | 22.13 | 21.88 | 21.88 | 18,183 | -0.15(-0.66%) |
May 07, 2019 | 22.68 | 22.68 | 21.94 | 22.03 | 37,464 | -0.30(-1.34%) |
May 06, 2019 | 22.04 | 22.41 | 21.20 | 22.33 | 38,746 | -0.01(-0.04%) |
May 03, 2019 | 21.61 | 22.36 | 21.39 | 22.34 | 67,372 | +0.79(+3.65%) |
May 02, 2019 | 21.39 | 21.60 | 21.31 | 21.55 | 26,999 | +0.20(+0.95%) |