Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.56 | 19.86 | 17.96 | 18.93 | 419,357 | -0.25(-1.30%) |
Apr 29, 2020 | 18.61 | 19.58 | 18.29 | 19.18 | 284,406 | +1.29(+7.23%) |
Apr 28, 2020 | 18.07 | 18.37 | 17.81 | 17.88 | 215,578 | +0.37(+2.10%) |
Apr 27, 2020 | 16.71 | 17.66 | 16.66 | 17.52 | 236,327 | +1.08(+6.60%) |
Apr 24, 2020 | 16.42 | 16.63 | 16.16 | 16.43 | 209,610 | +0.06(+0.36%) |
Apr 23, 2020 | 16.44 | 16.89 | 16.33 | 16.37 | 288,820 | -0.05(-0.30%) |
Apr 22, 2020 | 16.99 | 16.99 | 16.21 | 16.42 | 268,992 | -0.18(-1.08%) |
Apr 21, 2020 | 15.91 | 16.81 | 15.64 | 16.60 | 396,565 | +0.07(+0.42%) |
Apr 20, 2020 | 15.97 | 16.60 | 15.63 | 16.53 | 354,047 | +0.19(+1.16%) |
Apr 17, 2020 | 16.11 | 16.43 | 15.93 | 16.34 | 311,549 | +1.00(+6.55%) |
Apr 16, 2020 | 15.84 | 15.92 | 14.66 | 15.34 | 471,680 | -0.35(-2.22%) |
Apr 15, 2020 | 16.01 | 16.23 | 15.57 | 15.69 | 345,016 | -0.84(-5.06%) |
Apr 14, 2020 | 16.73 | 16.91 | 16.08 | 16.52 | 462,663 | +0.24(+1.47%) |
Apr 13, 2020 | 17.37 | 17.46 | 16.09 | 16.28 | 387,944 | -1.22(-6.99%) |
Apr 09, 2020 | 16.48 | 17.69 | 16.19 | 17.51 | 554,536 | +1.48(+9.25%) |
Apr 08, 2020 | 15.17 | 16.50 | 15.17 | 16.02 | 516,277 | +0.98(+6.55%) |
Apr 07, 2020 | 15.75 | 15.97 | 14.70 | 15.04 | 688,996 | -0.24(-1.56%) |
Apr 06, 2020 | 14.84 | 15.38 | 14.21 | 15.28 | 489,311 | +1.11(+7.87%) |
Apr 03, 2020 | 15.92 | 16.37 | 14.00 | 14.16 | 479,841 | -1.93(-11.99%) |
Apr 02, 2020 | 15.77 | 16.58 | 15.25 | 16.09 | 440,443 | +0.27(+1.70%) |
Apr 01, 2020 | 15.74 | 16.24 | 14.96 | 15.83 | 710,351 | -0.64(-3.87%) |
Mar 31, 2020 | 15.90 | 16.58 | 15.58 | 16.46 | 472,433 | +0.51(+3.18%) |
Mar 30, 2020 | 14.98 | 16.00 | 14.49 | 15.96 | 275,925 | +1.09(+7.34%) |
Mar 27, 2020 | 14.56 | 15.27 | 14.22 | 14.86 | 285,191 | -0.65(-4.22%) |
Mar 26, 2020 | 15.14 | 15.68 | 14.70 | 15.52 | 336,037 | +0.47(+3.10%) |
Mar 25, 2020 | 15.73 | 16.10 | 14.40 | 15.05 | 432,910 | -0.65(-4.17%) |
Mar 24, 2020 | 14.54 | 15.80 | 13.68 | 15.71 | 397,938 | +1.82(+13.14%) |
Mar 23, 2020 | 13.84 | 14.20 | 12.52 | 13.88 | 470,768 | +0.26(+1.89%) |
Mar 20, 2020 | 13.64 | 14.39 | 13.10 | 13.62 | 547,895 | -0.05(-0.36%) |
Mar 19, 2020 | 12.94 | 14.13 | 11.72 | 13.67 | 643,052 | +0.58(+4.39%) |
Mar 18, 2020 | 13.29 | 13.60 | 12.20 | 13.10 | 387,864 | -1.01(-7.17%) |
Mar 17, 2020 | 13.50 | 14.12 | 12.59 | 14.11 | 462,924 | +0.79(+5.96%) |
Mar 16, 2020 | 14.45 | 15.46 | 13.18 | 13.32 | 389,463 | -3.31(-19.92%) |
Mar 13, 2020 | 16.20 | 16.63 | 15.44 | 16.63 | 507,859 | +1.12(+7.23%) |
Mar 12, 2020 | 15.97 | 16.76 | 15.33 | 15.51 | 744,278 | -1.54(-9.02%) |
Mar 11, 2020 | 17.77 | 18.30 | 16.80 | 17.05 | 595,604 | -1.32(-7.18%) |
Mar 10, 2020 | 17.90 | 18.45 | 17.13 | 18.36 | 628,832 | +0.84(+4.81%) |
Mar 09, 2020 | 18.33 | 18.75 | 17.40 | 17.52 | 448,363 | -1.77(-9.15%) |
Mar 06, 2020 | 18.84 | 19.41 | 18.69 | 19.29 | 376,659 | -0.04(-0.20%) |
Mar 05, 2020 | 19.33 | 19.51 | 19.00 | 19.33 | 353,570 | -0.46(-2.31%) |
Mar 04, 2020 | 19.64 | 19.86 | 19.10 | 19.78 | 205,641 | +0.45(+2.31%) |
Mar 03, 2020 | 20.03 | 20.28 | 19.29 | 19.34 | 271,307 | -0.75(-3.75%) |
Mar 02, 2020 | 19.42 | 20.12 | 19.17 | 20.09 | 454,853 | +0.78(+4.06%) |
Feb 28, 2020 | 19.28 | 19.62 | 18.87 | 19.31 | 587,325 | -0.50(-2.53%) |
Feb 27, 2020 | 20.58 | 20.97 | 19.77 | 19.81 | 287,622 | -1.07(-5.11%) |
Feb 26, 2020 | 21.38 | 21.38 | 20.87 | 20.87 | 258,684 | -0.45(-2.09%) |
Feb 25, 2020 | 21.39 | 21.63 | 21.19 | 21.32 | 274,808 | -0.15(-0.69%) |
Feb 24, 2020 | 21.20 | 21.54 | 20.99 | 21.47 | 313,582 | -0.35(-1.59%) |
Feb 21, 2020 | 23.14 | 23.16 | 21.57 | 21.82 | 503,623 | +0.58(+2.71%) |
Feb 20, 2020 | 21.25 | 21.45 | 20.88 | 21.24 | 158,301 | -0.10(-0.46%) |
Feb 19, 2020 | 21.74 | 21.81 | 21.27 | 21.34 | 243,433 | -0.40(-1.83%) |
Feb 18, 2020 | 21.72 | 21.88 | 21.32 | 21.74 | 128,342 | +0.03(+0.14%) |
Feb 14, 2020 | 21.94 | 21.94 | 21.56 | 21.71 | 121,720 | -0.23(-1.04%) |
Feb 13, 2020 | 21.73 | 21.98 | 21.70 | 21.93 | 77,166 | +0.16(+0.73%) |
Feb 12, 2020 | 22.04 | 22.04 | 21.73 | 21.78 | 116,643 | -0.18(-0.81%) |
Feb 11, 2020 | 22.12 | 22.47 | 21.91 | 21.95 | 82,741 | -0.05(-0.25%) |
Feb 10, 2020 | 21.82 | 22.05 | 21.73 | 22.01 | 207,355 | +0.19(+0.89%) |
Feb 07, 2020 | 22.19 | 22.26 | 21.75 | 21.82 | 254,232 | -0.38(-1.70%) |
Feb 06, 2020 | 22.66 | 22.66 | 22.18 | 22.19 | 129,879 | -0.29(-1.28%) |
Feb 05, 2020 | 22.22 | 22.50 | 22.08 | 22.48 | 226,962 | +0.55(+2.49%) |
Feb 04, 2020 | 22.18 | 22.28 | 21.89 | 21.93 | 193,955 | +0.01(+0.05%) |
Feb 03, 2020 | 21.66 | 21.99 | 21.62 | 21.92 | 284,254 | +0.34(+1.56%) |
Jan 31, 2020 | 22.00 | 22.04 | 21.55 | 21.59 | 194,632 | -0.48(-2.16%) |
Jan 30, 2020 | 21.77 | 22.09 | 21.73 | 22.06 | 115,299 | +0.15(+0.68%) |
Jan 29, 2020 | 22.26 | 22.35 | 21.88 | 21.91 | 106,487 | -0.33(-1.47%) |
Jan 28, 2020 | 22.14 | 22.46 | 22.11 | 22.24 | 166,712 | +0.22(+0.99%) |
Jan 27, 2020 | 21.92 | 22.20 | 21.67 | 22.02 | 374,651 | -0.18(-0.80%) |
Jan 24, 2020 | 22.28 | 22.55 | 21.97 | 22.20 | 193,724 | -0.08(-0.36%) |
Jan 23, 2020 | 22.23 | 22.51 | 21.81 | 22.28 | 269,623 | -0.09(-0.42%) |
Jan 22, 2020 | 22.46 | 22.55 | 22.32 | 22.38 | 130,025 | -0.08(-0.38%) |
Jan 21, 2020 | 22.48 | 22.67 | 22.25 | 22.46 | 220,976 | -0.12(-0.53%) |
Jan 17, 2020 | 22.67 | 22.69 | 22.45 | 22.58 | 166,698 | +0.06(+0.26%) |
Jan 16, 2020 | 22.23 | 22.53 | 22.11 | 22.52 | 179,388 | +0.50(+2.25%) |
Jan 15, 2020 | 21.97 | 22.27 | 21.96 | 22.02 | 168,176 | -0.06(-0.27%) |
Jan 14, 2020 | 21.93 | 22.37 | 21.87 | 22.08 | 241,885 | +0.05(+0.23%) |
Jan 13, 2020 | 21.70 | 22.08 | 21.56 | 22.03 | 733,718 | +0.32(+1.46%) |
Jan 10, 2020 | 21.96 | 22.01 | 21.69 | 21.72 | 180,513 | -0.27(-1.22%) |
Jan 09, 2020 | 22.17 | 22.21 | 21.94 | 21.98 | 349,469 | -0.02(-0.09%) |
Jan 08, 2020 | 21.97 | 22.19 | 21.93 | 22.00 | 319,162 | -0.01(-0.04%) |
Jan 07, 2020 | 22.23 | 22.24 | 21.88 | 22.01 | 131,543 | -0.21(-0.94%) |
Jan 06, 2020 | 21.83 | 22.35 | 21.74 | 22.22 | 209,059 | +0.20(+0.90%) |
Jan 03, 2020 | 21.64 | 22.08 | 21.62 | 22.02 | 144,512 | +0.15(+0.68%) |
Jan 02, 2020 | 22.00 | 22.02 | 21.62 | 21.88 | 283,406 | -0.04(-0.18%) |
Dec 31, 2019 | 21.68 | 21.98 | 21.57 | 21.91 | 209,355 | +0.27(+1.24%) |
Dec 30, 2019 | 21.71 | 21.84 | 21.46 | 21.65 | 140,239 | +0.08(+0.39%) |
Dec 27, 2019 | 21.64 | 21.74 | 21.54 | 21.56 | 162,229 | -0.09(-0.43%) |
Dec 26, 2019 | 21.99 | 22.03 | 21.62 | 21.66 | 149,813 | -0.28(-1.26%) |
Dec 24, 2019 | 22.00 | 22.03 | 21.84 | 21.93 | 77,223 | -0.03(-0.14%) |
Dec 23, 2019 | 22.49 | 22.49 | 21.89 | 21.96 | 192,716 | -0.54(-2.42%) |
Dec 20, 2019 | 22.21 | 22.54 | 21.85 | 22.51 | 525,907 | +0.41(+1.84%) |
Dec 19, 2019 | 22.22 | 22.30 | 21.84 | 22.10 | 385,681 | -0.05(-0.22%) |
Dec 18, 2019 | 22.31 | 22.31 | 22.00 | 22.15 | 230,914 | -0.03(-0.13%) |
Dec 17, 2019 | 21.83 | 22.19 | 21.83 | 22.18 | 371,458 | +0.21(+0.95%) |
Dec 16, 2019 | 21.70 | 22.07 | 21.62 | 21.97 | 265,275 | +0.52(+2.44%) |
Dec 13, 2019 | 21.77 | 21.79 | 21.36 | 21.45 | 310,813 | -0.26(-1.18%) |
Dec 12, 2019 | 21.43 | 21.80 | 21.33 | 21.71 | 292,452 | +0.41(+1.90%) |
Dec 11, 2019 | 21.22 | 21.34 | 21.07 | 21.30 | 185,914 | +0.10(+0.47%) |
Dec 10, 2019 | 21.11 | 21.44 | 21.11 | 21.20 | 152,795 | +0.12(+0.56%) |
Dec 09, 2019 | 21.28 | 21.38 | 21.03 | 21.08 | 241,650 | -0.13(-0.61%) |
Dec 06, 2019 | 21.38 | 21.41 | 21.05 | 21.21 | 280,288 | +0.07(+0.33%) |
Dec 05, 2019 | 21.27 | 21.36 | 21.03 | 21.14 | 187,109 | -0.06(-0.30%) |
Dec 04, 2019 | 21.06 | 21.32 | 20.98 | 21.21 | 297,335 | +0.14(+0.68%) |
Dec 03, 2019 | 20.78 | 21.14 | 20.65 | 21.06 | 243,295 | +0.21(+1.00%) |
Dec 02, 2019 | 21.16 | 21.25 | 20.85 | 20.86 | 287,956 | -0.21(-0.99%) |
Nov 29, 2019 | 20.96 | 21.19 | 20.93 | 21.06 | 129,783 | +0.00(+0.00%) |
Nov 27, 2019 | 21.13 | 21.13 | 20.83 | 21.06 | 144,844 | +0.03(+0.14%) |
Nov 26, 2019 | 20.61 | 21.04 | 20.61 | 21.03 | 187,367 | +0.43(+2.06%) |
Nov 25, 2019 | 20.33 | 20.83 | 20.33 | 20.61 | 304,483 | +0.36(+1.76%) |
Nov 22, 2019 | 20.21 | 20.33 | 20.08 | 20.25 | 278,772 | +0.04(+0.20%) |
Nov 21, 2019 | 20.34 | 20.37 | 19.87 | 20.21 | 260,087 | -0.04(-0.20%) |
Nov 20, 2019 | 20.59 | 20.70 | 20.15 | 20.25 | 269,808 | -0.41(-1.99%) |
Nov 19, 2019 | 20.48 | 20.95 | 20.36 | 20.66 | 356,166 | +0.28(+1.38%) |
Nov 18, 2019 | 20.83 | 20.86 | 20.25 | 20.38 | 234,887 | -0.51(-2.46%) |
Nov 15, 2019 | 21.25 | 21.48 | 20.86 | 20.89 | 193,260 | -0.25(-1.17%) |
Nov 14, 2019 | 21.44 | 21.52 | 21.09 | 21.14 | 155,801 | -0.35(-1.61%) |
Nov 13, 2019 | 21.48 | 21.54 | 21.28 | 21.49 | 195,141 | -0.03(-0.14%) |
Nov 12, 2019 | 21.54 | 21.73 | 21.21 | 21.52 | 805,245 | -0.12(-0.55%) |
Nov 11, 2019 | 21.70 | 21.85 | 21.64 | 21.64 | 185,592 | -0.25(-1.13%) |
Nov 08, 2019 | 21.45 | 21.90 | 21.39 | 21.88 | 230,153 | +0.37(+1.72%) |
Nov 07, 2019 | 21.80 | 21.97 | 21.41 | 21.51 | 308,350 | -0.11(-0.53%) |
Nov 06, 2019 | 21.40 | 21.68 | 21.33 | 21.63 | 202,447 | +0.22(+1.02%) |
Nov 05, 2019 | 21.63 | 21.90 | 21.32 | 21.41 | 251,992 | -0.27(-1.23%) |
Nov 04, 2019 | 21.68 | 21.78 | 21.35 | 21.68 | 295,287 | +0.11(+0.50%) |
Nov 01, 2019 | 21.21 | 21.89 | 21.00 | 21.57 | 374,796 | +0.47(+2.25%) |
Oct 31, 2019 | 21.05 | 21.69 | 20.14 | 21.09 | 833,861 | -1.11(-4.99%) |
Oct 30, 2019 | 22.30 | 22.39 | 22.01 | 22.20 | 270,583 | -0.09(-0.40%) |
Oct 29, 2019 | 21.93 | 22.41 | 21.89 | 22.29 | 280,788 | +0.33(+1.49%) |
Oct 28, 2019 | 21.57 | 22.32 | 21.57 | 21.96 | 332,953 | +0.50(+2.35%) |
Oct 25, 2019 | 21.45 | 21.64 | 21.43 | 21.46 | 1,161,887 | -0.03(-0.16%) |
Oct 24, 2019 | 21.83 | 21.91 | 21.43 | 21.49 | 330,929 | -0.30(-1.38%) |
Oct 23, 2019 | 21.84 | 21.98 | 21.73 | 21.80 | 137,543 | -0.05(-0.23%) |
Oct 22, 2019 | 22.01 | 22.13 | 21.83 | 21.84 | 323,061 | -0.23(-1.03%) |
Oct 21, 2019 | 22.65 | 22.76 | 21.98 | 22.07 | 480,529 | -0.48(-2.15%) |
Oct 18, 2019 | 22.46 | 22.67 | 22.41 | 22.56 | 96,124 | +0.00(+0.00%) |
Oct 17, 2019 | 22.41 | 22.60 | 22.36 | 22.56 | 174,716 | +0.19(+0.84%) |
Oct 16, 2019 | 22.42 | 22.53 | 22.27 | 22.37 | 282,852 | -0.06(-0.29%) |
Oct 15, 2019 | 22.64 | 22.72 | 22.32 | 22.43 | 247,274 | -0.20(-0.90%) |
Oct 14, 2019 | 22.48 | 22.77 | 22.42 | 22.64 | 159,763 | +0.02(+0.09%) |
Oct 11, 2019 | 22.73 | 23.03 | 22.60 | 22.62 | 286,656 | +0.18(+0.79%) |
Oct 10, 2019 | 22.32 | 22.64 | 22.29 | 22.44 | 151,017 | +0.22(+0.98%) |
Oct 09, 2019 | 22.28 | 22.39 | 22.17 | 22.22 | 135,231 | +0.06(+0.27%) |
Oct 08, 2019 | 22.19 | 22.33 | 21.97 | 22.16 | 263,390 | -0.17(-0.75%) |
Oct 07, 2019 | 22.33 | 22.50 | 22.20 | 22.33 | 139,070 | +0.09(+0.40%) |
Oct 04, 2019 | 21.85 | 22.25 | 21.79 | 22.24 | 177,189 | +0.46(+2.11%) |
Oct 03, 2019 | 21.85 | 22.09 | 21.66 | 21.78 | 277,711 | -0.08(-0.38%) |
Oct 02, 2019 | 22.04 | 22.27 | 21.62 | 21.86 | 370,407 | -0.30(-1.34%) |
Oct 01, 2019 | 22.89 | 22.90 | 21.97 | 22.16 | 216,905 | -0.56(-2.48%) |
Sep 30, 2019 | 22.61 | 22.93 | 22.30 | 22.73 | 305,203 | +0.16(+0.70%) |
Sep 27, 2019 | 23.00 | 23.00 | 22.49 | 22.57 | 155,390 | -0.29(-1.25%) |
Sep 26, 2019 | 23.21 | 23.25 | 22.77 | 22.85 | 132,089 | -0.37(-1.57%) |
Sep 25, 2019 | 23.07 | 23.25 | 22.93 | 23.22 | 221,435 | +0.22(+0.97%) |
Sep 24, 2019 | 23.30 | 23.69 | 22.99 | 23.00 | 282,761 | -0.55(-2.33%) |
Sep 23, 2019 | 23.58 | 23.79 | 23.53 | 23.54 | 160,407 | -0.25(-1.04%) |
Sep 20, 2019 | 23.90 | 23.98 | 23.55 | 23.79 | 321,417 | -0.17(-0.70%) |
Sep 19, 2019 | 24.09 | 24.37 | 23.95 | 23.96 | 142,132 | -0.12(-0.49%) |
Sep 18, 2019 | 24.09 | 24.23 | 23.85 | 24.08 | 158,743 | -0.01(-0.04%) |
Sep 17, 2019 | 23.75 | 24.16 | 23.69 | 24.09 | 237,627 | +0.17(+0.70%) |
Sep 16, 2019 | 23.92 | 24.27 | 23.75 | 23.92 | 168,207 | -0.16(-0.66%) |
Sep 13, 2019 | 24.30 | 24.51 | 24.07 | 24.08 | 194,592 | -0.10(-0.41%) |
Sep 12, 2019 | 24.18 | 24.34 | 23.70 | 24.18 | 232,556 | +0.00(+0.00%) |
Sep 11, 2019 | 23.71 | 24.30 | 23.65 | 24.18 | 207,955 | +0.54(+2.30%) |
Sep 10, 2019 | 23.36 | 24.06 | 23.11 | 23.63 | 206,242 | +0.27(+1.14%) |
Sep 09, 2019 | 23.39 | 23.48 | 23.21 | 23.37 | 175,486 | +0.02(+0.08%) |
Sep 06, 2019 | 23.40 | 23.78 | 23.33 | 23.35 | 154,782 | -0.06(-0.25%) |
Sep 05, 2019 | 23.37 | 23.84 | 23.32 | 23.41 | 149,704 | +0.26(+1.11%) |
Sep 04, 2019 | 22.93 | 23.16 | 22.88 | 23.15 | 129,273 | +0.33(+1.43%) |
Sep 03, 2019 | 23.11 | 23.29 | 22.80 | 22.82 | 144,157 | -0.45(-1.95%) |
Aug 30, 2019 | 23.35 | 23.37 | 23.16 | 23.28 | 113,757 | -0.04(-0.17%) |
Aug 29, 2019 | 23.24 | 23.39 | 22.95 | 23.32 | 304,096 | +0.22(+0.94%) |
Aug 28, 2019 | 22.99 | 23.45 | 22.93 | 23.10 | 125,343 | +0.08(+0.34%) |
Aug 27, 2019 | 23.55 | 23.55 | 22.94 | 23.02 | 174,097 | -0.38(-1.60%) |
Aug 26, 2019 | 23.37 | 23.53 | 23.03 | 23.40 | 139,081 | +0.24(+1.02%) |
Aug 23, 2019 | 23.51 | 23.66 | 23.12 | 23.16 | 309,261 | -0.37(-1.55%) |
Aug 22, 2019 | 23.21 | 23.66 | 23.21 | 23.52 | 147,573 | +0.18(+0.76%) |
Aug 21, 2019 | 23.41 | 23.48 | 23.17 | 23.35 | 131,228 | +0.08(+0.34%) |
Aug 20, 2019 | 23.56 | 23.64 | 23.19 | 23.27 | 149,997 | -0.35(-1.46%) |
Aug 19, 2019 | 23.86 | 23.92 | 23.58 | 23.61 | 171,424 | +0.02(+0.08%) |
Aug 16, 2019 | 23.20 | 23.72 | 23.16 | 23.59 | 90,053 | +0.41(+1.79%) |
Aug 15, 2019 | 23.24 | 23.47 | 23.12 | 23.18 | 160,584 | -0.05(-0.21%) |
Aug 14, 2019 | 23.49 | 23.76 | 23.13 | 23.23 | 155,252 | -0.72(-3.01%) |
Aug 13, 2019 | 24.00 | 24.42 | 23.85 | 23.95 | 217,447 | -0.09(-0.37%) |
Aug 12, 2019 | 23.97 | 24.28 | 23.93 | 24.04 | 199,380 | -0.08(-0.33%) |
Aug 09, 2019 | 23.94 | 24.20 | 23.79 | 24.12 | 168,154 | +0.19(+0.78%) |
Aug 08, 2019 | 23.64 | 24.07 | 23.57 | 23.93 | 269,950 | +0.45(+1.93%) |
Aug 07, 2019 | 23.02 | 23.68 | 22.86 | 23.48 | 288,632 | +0.12(+0.51%) |
Aug 06, 2019 | 23.07 | 23.42 | 22.89 | 23.36 | 147,538 | +0.36(+1.55%) |
Aug 05, 2019 | 23.60 | 23.92 | 22.64 | 23.00 | 298,657 | -1.07(-4.43%) |
Aug 02, 2019 | 24.07 | 24.27 | 23.74 | 24.07 | 177,270 | -0.14(-0.57%) |
Aug 01, 2019 | 24.42 | 24.68 | 24.06 | 24.21 | 305,839 | -0.21(-0.85%) |
Jul 31, 2019 | 24.25 | 25.06 | 24.21 | 24.41 | 383,293 | +0.12(+0.49%) |
Jul 30, 2019 | 22.97 | 24.39 | 22.21 | 24.29 | 456,218 | +1.69(+7.47%) |
Jul 29, 2019 | 22.84 | 22.93 | 22.48 | 22.61 | 233,317 | -0.29(-1.25%) |
Jul 26, 2019 | 22.47 | 22.90 | 22.42 | 22.89 | 235,719 | +0.45(+2.02%) |
Jul 25, 2019 | 22.55 | 22.67 | 22.30 | 22.44 | 234,272 | -0.12(-0.53%) |
Jul 24, 2019 | 22.50 | 22.73 | 22.34 | 22.56 | 238,563 | +0.03(+0.13%) |
Jul 23, 2019 | 22.24 | 22.55 | 22.00 | 22.53 | 242,280 | +0.35(+1.56%) |
Jul 22, 2019 | 22.21 | 22.26 | 22.00 | 22.18 | 274,824 | +0.01(+0.04%) |
Jul 19, 2019 | 22.00 | 22.44 | 21.81 | 22.17 | 330,230 | +0.12(+0.54%) |
Jul 18, 2019 | 22.14 | 22.22 | 21.94 | 22.05 | 161,037 | -0.09(-0.40%) |
Jul 17, 2019 | 22.08 | 22.18 | 21.71 | 22.14 | 237,650 | -0.08(-0.36%) |
Jul 16, 2019 | 22.20 | 22.32 | 21.99 | 22.22 | 198,946 | -0.05(-0.22%) |
Jul 15, 2019 | 22.51 | 22.69 | 22.21 | 22.27 | 101,443 | -0.31(-1.36%) |
Jul 12, 2019 | 22.38 | 22.65 | 22.31 | 22.58 | 184,463 | +0.18(+0.79%) |
Jul 11, 2019 | 22.70 | 22.73 | 22.18 | 22.40 | 296,514 | -0.24(-1.05%) |
Jul 10, 2019 | 22.79 | 22.84 | 22.38 | 22.64 | 208,237 | -0.14(-0.61%) |
Jul 09, 2019 | 22.69 | 22.86 | 22.60 | 22.77 | 354,295 | -0.06(-0.26%) |
Jul 08, 2019 | 22.69 | 22.87 | 22.55 | 22.83 | 277,055 | +0.11(+0.48%) |
Jul 05, 2019 | 22.55 | 22.73 | 22.46 | 22.73 | 397,593 | +0.18(+0.79%) |
Jul 03, 2019 | 22.48 | 22.71 | 22.47 | 22.55 | 112,136 | +0.07(+0.31%) |
Jul 02, 2019 | 22.93 | 23.06 | 22.33 | 22.48 | 145,817 | -0.45(-1.98%) |
Jul 01, 2019 | 22.75 | 23.00 | 22.50 | 22.93 | 267,694 | +0.29(+1.26%) |
Jun 28, 2019 | 22.46 | 22.84 | 22.31 | 22.65 | 993,325 | +0.30(+1.32%) |
Jun 27, 2019 | 22.01 | 22.42 | 21.94 | 22.35 | 592,487 | +0.34(+1.52%) |
Jun 26, 2019 | 23.01 | 23.36 | 22.00 | 22.01 | 351,083 | -1.05(-4.57%) |
Jun 25, 2019 | 22.86 | 23.21 | 22.74 | 23.07 | 355,015 | +0.26(+1.12%) |
Jun 24, 2019 | 23.49 | 23.80 | 22.78 | 22.81 | 306,523 | -0.53(-2.28%) |
Jun 21, 2019 | 24.03 | 24.12 | 23.31 | 23.35 | 399,310 | -0.78(-3.23%) |
Jun 20, 2019 | 24.27 | 24.30 | 23.94 | 24.12 | 286,416 | +0.01(+0.04%) |
Jun 19, 2019 | 23.81 | 24.12 | 23.81 | 24.11 | 239,719 | +0.35(+1.49%) |
Jun 18, 2019 | 23.67 | 23.98 | 23.67 | 23.76 | 272,171 | +0.14(+0.58%) |
Jun 17, 2019 | 23.73 | 23.87 | 23.61 | 23.62 | 321,685 | -0.10(-0.42%) |
Jun 14, 2019 | 23.64 | 23.82 | 23.59 | 23.72 | 303,821 | +0.07(+0.29%) |
Jun 13, 2019 | 23.84 | 24.07 | 23.57 | 23.65 | 218,955 | -0.07(-0.29%) |
Jun 12, 2019 | 23.51 | 24.01 | 23.51 | 23.72 | 182,838 | +0.07(+0.29%) |
Jun 11, 2019 | 23.83 | 23.85 | 23.40 | 23.65 | 240,202 | -0.10(-0.41%) |
Jun 10, 2019 | 23.93 | 24.19 | 23.71 | 23.75 | 195,847 | -0.14(-0.58%) |
Jun 07, 2019 | 23.87 | 24.20 | 23.78 | 23.89 | 214,318 | +0.10(+0.41%) |
Jun 06, 2019 | 23.76 | 23.92 | 23.62 | 23.79 | 194,355 | -0.02(-0.08%) |
Jun 05, 2019 | 23.55 | 23.81 | 23.50 | 23.81 | 245,067 | +0.32(+1.34%) |
Jun 04, 2019 | 23.22 | 23.55 | 23.15 | 23.49 | 191,402 | +0.47(+2.05%) |
Jun 03, 2019 | 22.39 | 23.07 | 22.31 | 23.02 | 249,131 | +0.63(+2.82%) |
May 31, 2019 | 22.38 | 22.74 | 22.15 | 22.39 | 209,447 | +0.00(+0.00%) |
May 30, 2019 | 22.61 | 22.78 | 22.34 | 22.39 | 182,727 | -0.31(-1.35%) |
May 29, 2019 | 22.62 | 22.73 | 22.44 | 22.69 | 230,612 | +0.03(+0.13%) |
May 28, 2019 | 22.97 | 22.97 | 22.57 | 22.67 | 349,284 | -0.34(-1.46%) |
May 24, 2019 | 23.01 | 23.08 | 22.76 | 23.00 | 117,205 | +0.16(+0.69%) |
May 23, 2019 | 23.05 | 23.15 | 22.66 | 22.84 | 191,697 | -0.41(-1.78%) |
May 22, 2019 | 23.21 | 23.41 | 23.21 | 23.26 | 161,476 | -0.07(-0.30%) |
May 21, 2019 | 23.22 | 23.36 | 23.10 | 23.33 | 234,395 | +0.21(+0.90%) |
May 20, 2019 | 23.11 | 23.33 | 23.02 | 23.12 | 161,614 | +0.01(+0.04%) |
May 17, 2019 | 23.49 | 23.61 | 23.06 | 23.11 | 296,920 | -0.46(-1.96%) |
May 16, 2019 | 23.48 | 23.83 | 23.46 | 23.57 | 180,933 | +0.10(+0.42%) |
May 15, 2019 | 23.52 | 23.63 | 23.39 | 23.47 | 160,955 | -0.21(-0.87%) |
May 14, 2019 | 23.58 | 23.88 | 23.40 | 23.68 | 210,446 | -0.10(-0.41%) |
May 13, 2019 | 23.98 | 23.98 | 23.46 | 23.78 | 255,566 | -0.46(-1.91%) |
May 10, 2019 | 23.96 | 24.25 | 23.72 | 24.24 | 204,982 | +0.16(+0.65%) |
May 09, 2019 | 23.99 | 24.26 | 23.86 | 24.08 | 146,005 | -0.10(-0.41%) |
May 08, 2019 | 24.35 | 24.44 | 24.07 | 24.18 | 205,831 | -0.18(-0.73%) |
May 07, 2019 | 24.46 | 24.48 | 23.50 | 24.36 | 244,984 | -0.11(-0.44%) |
May 06, 2019 | 24.23 | 24.52 | 23.96 | 24.47 | 142,956 | -0.06(-0.24%) |
May 03, 2019 | 24.31 | 24.59 | 24.19 | 24.53 | 230,250 | +0.32(+1.30%) |
May 02, 2019 | 24.17 | 24.52 | 24.17 | 24.21 | 145,794 | +0.04(+0.16%) |