Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.94 | 15.94 | 15.86 | 15.87 | 669 | -0.56(-3.40%) |
Apr 29, 2020 | 16.17 | 16.51 | 16.17 | 16.43 | 2,116 | +0.90(+5.81%) |
Apr 28, 2020 | 15.30 | 15.60 | 15.30 | 15.52 | 6,090 | +0.45(+2.95%) |
Apr 27, 2020 | 14.82 | 15.08 | 14.82 | 15.08 | 548 | +0.71(+4.93%) |
Apr 24, 2020 | 14.14 | 14.37 | 14.14 | 14.37 | 3,124 | +0.18(+1.30%) |
Apr 23, 2020 | 14.15 | 14.39 | 14.10 | 14.19 | 5,842 | +0.18(+1.29%) |
Apr 22, 2020 | 13.96 | 14.04 | 13.95 | 14.01 | 1,508 | +0.12(+0.84%) |
Apr 21, 2020 | 13.87 | 13.97 | 13.69 | 13.89 | 7,020 | -0.31(-2.17%) |
Apr 20, 2020 | 14.32 | 14.32 | 14.03 | 14.20 | 1,574 | -0.29(-2.02%) |
Apr 17, 2020 | 14.50 | 14.51 | 14.29 | 14.49 | 8,080 | +0.62(+4.48%) |
Apr 16, 2020 | 13.86 | 13.87 | 13.69 | 13.87 | 3,777 | -0.18(-1.28%) |
Apr 15, 2020 | 14.12 | 14.26 | 13.96 | 14.05 | 3,997 | -0.67(-4.56%) |
Apr 14, 2020 | 14.71 | 14.77 | 14.60 | 14.72 | 4,449 | +0.14(+0.93%) |
Apr 13, 2020 | 14.70 | 14.70 | 14.39 | 14.58 | 2,465 | -0.42(-2.78%) |
Apr 09, 2020 | 15.05 | 15.06 | 14.73 | 15.00 | 7,972 | +0.67(+4.70%) |
Apr 08, 2020 | 13.85 | 14.45 | 13.85 | 14.33 | 15,768 | +0.57(+4.14%) |
Apr 07, 2020 | 13.99 | 14.10 | 13.76 | 13.76 | 4,193 | +0.14(+1.01%) |
Apr 06, 2020 | 13.48 | 13.62 | 13.33 | 13.62 | 6,583 | +0.95(+7.46%) |
Apr 03, 2020 | 13.05 | 13.13 | 12.47 | 12.68 | 12,605 | -0.40(-3.03%) |
Apr 02, 2020 | 12.98 | 13.32 | 12.73 | 13.07 | 6,202 | +0.18(+1.38%) |
Apr 01, 2020 | 13.26 | 13.26 | 12.77 | 12.89 | 6,032 | -0.88(-6.39%) |
Mar 31, 2020 | 13.74 | 13.98 | 13.52 | 13.77 | 5,545 | -0.04(-0.26%) |
Mar 30, 2020 | 13.62 | 13.81 | 13.62 | 13.81 | 4,586 | +0.21(+1.53%) |
Mar 27, 2020 | 13.54 | 13.85 | 13.54 | 13.60 | 2,262 | -0.54(-3.81%) |
Mar 26, 2020 | 13.99 | 14.14 | 13.87 | 14.14 | 2,640 | +0.47(+3.42%) |
Mar 25, 2020 | 13.31 | 13.69 | 13.28 | 13.67 | 2,849 | +0.46(+3.45%) |
Mar 24, 2020 | 13.05 | 13.22 | 12.82 | 13.22 | 4,134 | +1.05(+8.63%) |
Mar 23, 2020 | 12.37 | 12.44 | 11.73 | 12.17 | 7,300 | -0.21(-1.66%) |
Mar 20, 2020 | 12.86 | 12.86 | 12.37 | 12.37 | 2,694 | -0.51(-3.93%) |
Mar 19, 2020 | 12.37 | 12.89 | 12.37 | 12.88 | 2,996 | +0.80(+6.60%) |
Mar 18, 2020 | 12.57 | 12.62 | 11.99 | 12.08 | 3,396 | -1.40(-10.37%) |
Mar 17, 2020 | 12.54 | 13.48 | 12.53 | 13.48 | 3,926 | +0.69(+5.37%) |
Mar 16, 2020 | 12.76 | 13.17 | 12.76 | 12.79 | 3,499 | -1.71(-11.82%) |
Mar 13, 2020 | 14.05 | 14.51 | 13.47 | 14.51 | 6,899 | +0.96(+7.07%) |
Mar 12, 2020 | 13.77 | 13.96 | 13.43 | 13.55 | 6,541 | -1.72(-11.29%) |
Mar 11, 2020 | 15.39 | 15.39 | 15.13 | 15.27 | 907 | -0.87(-5.36%) |
Mar 10, 2020 | 16.07 | 16.40 | 15.58 | 16.14 | 18,829 | -0.05(-0.29%) |
Mar 09, 2020 | 16.05 | 16.39 | 16.05 | 16.19 | 9,858 | -1.26(-7.21%) |
Mar 06, 2020 | 17.42 | 17.46 | 17.35 | 17.45 | 2,694 | -0.19(-1.09%) |
Mar 05, 2020 | 17.58 | 17.64 | 17.58 | 17.64 | 203 | -0.68(-3.69%) |
Mar 04, 2020 | 18.34 | 18.34 | 18.16 | 18.31 | 1,042 | +0.43(+2.43%) |
Mar 03, 2020 | 18.04 | 18.32 | 17.88 | 17.88 | 504 | -0.37(-2.00%) |
Mar 02, 2020 | 17.76 | 18.24 | 17.76 | 18.24 | 1,705 | +0.53(+2.98%) |
Feb 28, 2020 | 17.46 | 17.83 | 17.46 | 17.72 | 8,623 | -0.46(-2.55%) |
Feb 27, 2020 | 18.29 | 18.77 | 18.18 | 18.18 | 4,153 | -0.60(-3.17%) |
Feb 26, 2020 | 18.94 | 18.94 | 18.74 | 18.78 | 3,263 | -0.27(-1.42%) |
Feb 25, 2020 | 19.40 | 19.40 | 19.05 | 19.05 | 158 | -0.67(-3.38%) |
Feb 24, 2020 | 19.68 | 19.72 | 19.65 | 19.71 | 2,207 | -0.52(-2.59%) |
Feb 21, 2020 | 20.20 | 20.26 | 20.20 | 20.24 | 431 | -0.14(-0.67%) |
Feb 20, 2020 | 20.35 | 20.37 | 20.35 | 20.37 | 573 | +0.11(+0.54%) |
Feb 19, 2020 | 20.22 | 20.26 | 20.22 | 20.26 | 838 | +0.11(+0.53%) |
Feb 18, 2020 | 20.16 | 20.16 | 20.16 | 20.16 | 799 | -0.10(-0.48%) |
Feb 14, 2020 | 20.25 | 20.26 | 20.23 | 20.26 | 2,048 | -0.05(-0.25%) |
Feb 13, 2020 | 20.27 | 20.31 | 20.27 | 20.31 | 377 | -0.01(-0.04%) |
Feb 12, 2020 | 20.18 | 20.33 | 20.18 | 20.31 | 1,517 | +0.33(+1.66%) |
Feb 11, 2020 | 19.98 | 19.98 | 19.98 | 151 | +0.00(+0.00%) | |
Feb 10, 2020 | 19.89 | 19.99 | 19.89 | 19.98 | 940 | -0.37(-1.82%) |
Feb 07, 2020 | 20.35 | 20.35 | 20.35 | 20.35 | 862 | +0.14(+0.69%) |
Feb 06, 2020 | 20.25 | 20.27 | 20.21 | 20.21 | 1,044 | +0.08(+0.39%) |
Feb 05, 2020 | 20.17 | 20.17 | 20.14 | 20.14 | 1,521 | +0.36(+1.81%) |
Feb 04, 2020 | 19.78 | 19.78 | 19.78 | 299 | +0.00(+0.00%) | |
Feb 03, 2020 | 19.78 | 19.78 | 19.78 | 19.78 | 1,140 | +0.18(+0.91%) |
Jan 31, 2020 | 19.70 | 19.70 | 19.59 | 19.60 | 970 | -0.31(-1.54%) |
Jan 30, 2020 | 19.83 | 19.91 | 19.83 | 19.91 | 707 | -0.21(-1.03%) |
Jan 29, 2020 | 20.27 | 20.27 | 20.11 | 20.11 | 2,057 | -0.13(-0.65%) |
Jan 28, 2020 | 20.26 | 20.28 | 20.25 | 20.25 | 408 | +0.12(+0.61%) |
Jan 27, 2020 | 20.21 | 20.21 | 20.12 | 20.12 | 1,089 | -0.20(-0.99%) |
Jan 24, 2020 | 20.30 | 20.35 | 20.30 | 20.33 | 646 | -0.28(-1.37%) |
Jan 23, 2020 | 20.64 | 20.66 | 20.61 | 20.61 | 3,110 | +0.00(+0.02%) |
Jan 22, 2020 | 20.82 | 20.82 | 20.57 | 20.60 | 895 | -0.02(-0.08%) |
Jan 21, 2020 | 20.91 | 20.91 | 20.60 | 20.62 | 3,720 | -0.20(-0.97%) |
Jan 17, 2020 | 20.86 | 20.86 | 20.79 | 20.82 | 2,371 | -0.06(-0.27%) |
Jan 16, 2020 | 20.90 | 20.90 | 20.84 | 20.88 | 9,447 | +0.26(+1.24%) |
Jan 15, 2020 | 20.72 | 20.72 | 20.62 | 20.62 | 654 | +0.04(+0.18%) |
Jan 14, 2020 | 20.56 | 20.61 | 20.54 | 20.58 | 7,332 | +0.07(+0.34%) |
Jan 13, 2020 | 20.45 | 20.51 | 20.43 | 20.51 | 4,033 | +0.15(+0.75%) |
Jan 10, 2020 | 20.39 | 20.39 | 20.35 | 20.36 | 970 | -0.05(-0.23%) |
Jan 09, 2020 | 20.59 | 20.59 | 20.41 | 20.41 | 1,689 | -0.04(-0.19%) |
Jan 08, 2020 | 20.51 | 20.53 | 20.45 | 20.45 | 3,406 | +0.04(+0.22%) |
Jan 07, 2020 | 20.43 | 20.45 | 20.38 | 20.40 | 1,811 | -0.09(-0.42%) |
Jan 06, 2020 | 20.32 | 20.56 | 20.29 | 20.49 | 15,682 | +0.04(+0.21%) |
Jan 03, 2020 | 20.35 | 20.45 | 20.30 | 20.45 | 12,396 | -0.00(-0.02%) |
Jan 02, 2020 | 20.39 | 20.45 | 20.39 | 20.45 | 332 | -0.10(-0.50%) |
Dec 31, 2019 | 20.53 | 20.60 | 20.53 | 20.55 | 1,940 | +0.02(+0.12%) |
Dec 30, 2019 | 20.61 | 20.61 | 20.48 | 20.53 | 3,152 | -0.03(-0.14%) |
Dec 27, 2019 | 20.56 | 20.56 | 20.56 | 62 | +0.00(+0.00%) | |
Dec 26, 2019 | 20.56 | 20.56 | 20.56 | 143 | +0.00(+0.00%) | |
Dec 24, 2019 | 20.54 | 20.56 | 20.54 | 20.56 | 107 | +0.01(+0.05%) |
Dec 23, 2019 | 20.53 | 20.59 | 20.52 | 20.55 | 1,760 | +0.01(+0.06%) |
Dec 20, 2019 | 20.67 | 20.67 | 20.53 | 20.53 | 2,048 | +0.01(+0.03%) |
Dec 19, 2019 | 20.54 | 20.54 | 20.52 | 20.53 | 1,397 | +0.04(+0.17%) |
Dec 18, 2019 | 20.37 | 20.49 | 20.37 | 20.49 | 1,110 | +0.13(+0.62%) |
Dec 17, 2019 | 20.29 | 20.37 | 20.29 | 20.37 | 4,817 | +0.11(+0.55%) |
Dec 16, 2019 | 20.36 | 20.36 | 20.26 | 20.26 | 757 | +0.11(+0.56%) |
Dec 13, 2019 | 20.49 | 20.49 | 20.14 | 20.14 | 1,077 | -0.22(-1.06%) |
Dec 12, 2019 | 20.36 | 20.36 | 20.23 | 20.36 | 6,217 | +0.22(+1.10%) |
Dec 11, 2019 | 20.13 | 20.14 | 20.13 | 20.14 | 527 | +0.02(+0.10%) |
Dec 10, 2019 | 20.27 | 20.27 | 20.12 | 20.12 | 1,612 | -0.05(-0.26%) |
Dec 09, 2019 | 20.17 | 20.17 | 20.17 | 20.17 | 306 | -0.03(-0.16%) |
Dec 06, 2019 | 20.26 | 20.26 | 20.16 | 20.20 | 1,302 | +0.37(+1.86%) |
Dec 05, 2019 | 19.83 | 19.83 | 19.83 | 243 | +0.00(+0.00%) | |
Dec 04, 2019 | 19.91 | 19.91 | 19.83 | 19.83 | 3,769 | +0.20(+1.01%) |
Dec 03, 2019 | 19.63 | 19.64 | 19.62 | 19.63 | 1,540 | -0.13(-0.63%) |
Dec 02, 2019 | 19.83 | 19.83 | 19.76 | 19.76 | 3,230 | -0.17(-0.84%) |
Nov 29, 2019 | 19.98 | 20.00 | 19.93 | 19.93 | 1,302 | -0.13(-0.67%) |
Nov 27, 2019 | 20.10 | 20.11 | 20.06 | 20.06 | 1,193 | +0.14(+0.71%) |
Nov 26, 2019 | 20.11 | 20.11 | 19.92 | 19.92 | 1,248 | -0.07(-0.37%) |
Nov 25, 2019 | 19.95 | 20.01 | 19.95 | 19.99 | 1,879 | +0.39(+1.98%) |
Nov 22, 2019 | 19.52 | 19.65 | 19.52 | 19.61 | 3,797 | +0.09(+0.45%) |
Nov 21, 2019 | 19.56 | 19.56 | 19.51 | 19.52 | 2,481 | -0.09(-0.48%) |
Nov 20, 2019 | 19.76 | 19.78 | 19.61 | 19.61 | 1,380 | -0.13(-0.65%) |
Nov 19, 2019 | 19.77 | 19.83 | 19.69 | 19.74 | 8,124 | +0.02(+0.09%) |
Nov 18, 2019 | 19.74 | 19.77 | 19.69 | 19.72 | 1,366 | -0.14(-0.69%) |
Nov 15, 2019 | 19.76 | 19.86 | 19.76 | 19.86 | 1,410 | +0.16(+0.79%) |
Nov 14, 2019 | 19.84 | 19.84 | 19.70 | 19.70 | 840 | -0.11(-0.54%) |
Nov 13, 2019 | 19.78 | 19.81 | 19.78 | 19.81 | 1,658 | -0.12(-0.59%) |
Nov 12, 2019 | 19.93 | 19.93 | 19.93 | 19.93 | 238 | -0.01(-0.05%) |
Nov 11, 2019 | 19.91 | 19.94 | 19.91 | 19.94 | 1,186 | -0.10(-0.52%) |
Nov 08, 2019 | 20.04 | 20.04 | 20.04 | 147 | +0.00(+0.00%) | |
Nov 07, 2019 | 20.14 | 20.22 | 20.04 | 20.04 | 3,695 | -0.01(-0.05%) |
Nov 06, 2019 | 20.05 | 20.05 | 20.05 | 20.05 | 363 | -0.12(-0.59%) |
Nov 05, 2019 | 20.27 | 20.28 | 20.17 | 20.17 | 2,808 | -0.04(-0.18%) |
Nov 04, 2019 | 20.14 | 20.25 | 20.14 | 20.21 | 1,979 | +0.23(+1.15%) |
Nov 01, 2019 | 19.97 | 20.01 | 19.92 | 19.98 | 2,278 | +0.38(+1.93%) |
Oct 31, 2019 | 19.55 | 19.60 | 19.55 | 19.60 | 4,477 | -0.18(-0.93%) |
Oct 30, 2019 | 19.83 | 19.83 | 19.73 | 19.79 | 1,742 | -0.12(-0.59%) |
Oct 29, 2019 | 19.72 | 19.94 | 19.72 | 19.90 | 1,831 | +0.14(+0.73%) |
Oct 28, 2019 | 19.83 | 19.86 | 19.76 | 19.76 | 4,148 | +0.14(+0.69%) |
Oct 25, 2019 | 19.56 | 19.62 | 19.56 | 19.62 | 3,797 | +0.19(+0.96%) |
Oct 24, 2019 | 19.39 | 19.54 | 19.39 | 19.44 | 2,938 | -0.08(-0.40%) |
Oct 23, 2019 | 19.52 | 19.52 | 19.51 | 19.51 | 1,344 | +0.02(+0.09%) |
Oct 22, 2019 | 19.52 | 19.52 | 19.42 | 19.50 | 1,472 | +0.05(+0.26%) |
Oct 21, 2019 | 19.44 | 19.44 | 19.44 | 19.44 | 501 | +0.22(+1.12%) |
Oct 18, 2019 | 19.17 | 19.26 | 19.09 | 19.23 | 4,340 | -0.06(-0.30%) |
Oct 17, 2019 | 19.23 | 19.29 | 19.15 | 19.29 | 3,043 | +0.20(+1.07%) |
Oct 16, 2019 | 19.07 | 19.13 | 19.02 | 19.08 | 1,811 | +0.00(+0.00%) |
Oct 15, 2019 | 19.02 | 19.08 | 19.01 | 19.08 | 2,119 | +0.24(+1.27%) |
Oct 14, 2019 | 18.75 | 18.84 | 18.75 | 18.84 | 1,038 | -0.15(-0.78%) |
Oct 11, 2019 | 19.09 | 19.09 | 18.99 | 18.99 | 542 | +0.46(+2.49%) |
Oct 10, 2019 | 18.59 | 18.66 | 18.53 | 18.53 | 2,228 | +0.04(+0.20%) |
Oct 09, 2019 | 18.48 | 18.50 | 18.47 | 18.50 | 1,862 | +0.05(+0.28%) |
Oct 08, 2019 | 18.46 | 18.47 | 18.44 | 18.44 | 493 | -0.33(-1.75%) |
Oct 07, 2019 | 18.71 | 18.79 | 18.71 | 18.77 | 1,441 | +0.08(+0.45%) |
Oct 04, 2019 | 18.57 | 18.69 | 18.55 | 18.69 | 1,410 | +0.12(+0.63%) |
Oct 03, 2019 | 18.46 | 18.66 | 18.45 | 18.57 | 1,385 | -0.03(-0.15%) |
Oct 02, 2019 | 18.69 | 18.69 | 18.60 | 18.60 | 2,411 | -0.60(-3.12%) |
Oct 01, 2019 | 19.20 | 19.20 | 19.20 | 304 | +0.00(+0.00%) | |
Sep 30, 2019 | 19.15 | 19.23 | 19.13 | 19.20 | 1,307 | +0.06(+0.32%) |
Sep 27, 2019 | 19.33 | 19.33 | 19.10 | 19.14 | 3,797 | -0.12(-0.63%) |
Sep 26, 2019 | 19.26 | 19.30 | 19.16 | 19.26 | 6,005 | -0.17(-0.88%) |
Sep 25, 2019 | 19.12 | 19.43 | 19.12 | 19.43 | 960 | +0.27(+1.42%) |
Sep 24, 2019 | 19.31 | 19.31 | 19.15 | 19.15 | 792 | -0.28(-1.45%) |
Sep 23, 2019 | 19.38 | 19.47 | 19.38 | 19.44 | 3,474 | -0.05(-0.24%) |
Sep 20, 2019 | 19.48 | 19.48 | 19.45 | 19.48 | 5,560 | -0.05(-0.24%) |
Sep 19, 2019 | 19.62 | 19.62 | 19.45 | 19.53 | 1,668 | +0.07(+0.38%) |
Sep 18, 2019 | 19.53 | 19.53 | 19.35 | 19.45 | 4,848 | -0.12(-0.61%) |
Sep 17, 2019 | 19.73 | 19.73 | 19.49 | 19.57 | 3,083 | -0.18(-0.92%) |
Sep 16, 2019 | 19.77 | 19.77 | 19.62 | 19.76 | 2,437 | +0.16(+0.84%) |
Sep 13, 2019 | 19.65 | 19.65 | 19.59 | 19.59 | 981 | +0.04(+0.20%) |
Sep 12, 2019 | 19.47 | 19.55 | 19.44 | 19.55 | 1,465 | -0.00(-0.01%) |
Sep 11, 2019 | 19.44 | 19.55 | 19.39 | 19.55 | 1,623 | +0.38(+1.98%) |
Sep 10, 2019 | 18.89 | 19.18 | 18.89 | 19.18 | 3,672 | +0.25(+1.35%) |
Sep 09, 2019 | 18.67 | 18.92 | 18.67 | 18.92 | 914 | +0.34(+1.83%) |
Sep 06, 2019 | 18.63 | 18.66 | 18.56 | 18.58 | 763 | +0.00(+0.00%) |
Sep 05, 2019 | 18.58 | 18.60 | 18.57 | 18.58 | 1,051 | +0.41(+2.26%) |
Sep 04, 2019 | 18.18 | 18.18 | 18.11 | 18.17 | 1,427 | +0.22(+1.23%) |
Sep 03, 2019 | 18.21 | 18.21 | 17.95 | 17.95 | 3,000 | -0.36(-1.96%) |
Aug 30, 2019 | 18.30 | 18.38 | 18.30 | 18.31 | 981 | +0.01(+0.05%) |
Aug 29, 2019 | 18.28 | 18.33 | 18.28 | 18.30 | 1,793 | +0.29(+1.61%) |
Aug 28, 2019 | 17.79 | 18.01 | 17.79 | 18.01 | 769 | +0.21(+1.18%) |
Aug 27, 2019 | 17.77 | 17.80 | 17.77 | 17.80 | 858 | -0.14(-0.75%) |
Aug 26, 2019 | 17.91 | 17.93 | 17.91 | 17.93 | 1,627 | +0.13(+0.72%) |
Aug 23, 2019 | 18.20 | 18.20 | 17.80 | 17.80 | 3,379 | -0.61(-3.33%) |
Aug 22, 2019 | 18.34 | 18.43 | 18.34 | 18.42 | 1,677 | +0.04(+0.21%) |
Aug 21, 2019 | 18.34 | 18.43 | 18.34 | 18.38 | 7,898 | -0.09(-0.50%) |
Aug 20, 2019 | 18.47 | 18.47 | 18.47 | 557 | +0.00(+0.00%) | |
Aug 19, 2019 | 18.47 | 18.48 | 18.45 | 18.47 | 1,140 | +0.32(+1.77%) |
Aug 16, 2019 | 18.22 | 18.22 | 18.15 | 18.15 | 327 | +0.31(+1.75%) |
Aug 15, 2019 | 17.86 | 17.88 | 17.71 | 17.84 | 6,440 | -0.09(-0.51%) |
Aug 14, 2019 | 17.91 | 17.95 | 17.90 | 17.93 | 807 | -0.32(-1.76%) |
Aug 13, 2019 | 18.10 | 18.25 | 18.10 | 18.25 | 903 | -0.18(-1.00%) |
Aug 12, 2019 | 18.44 | 18.44 | 18.44 | 5 | +0.00(+0.00%) | |
Aug 09, 2019 | 18.44 | 18.44 | 18.44 | 18.44 | 763 | -0.19(-1.05%) |
Aug 08, 2019 | 18.66 | 18.66 | 18.63 | 18.63 | 922 | +0.35(+1.89%) |
Aug 07, 2019 | 18.23 | 18.29 | 18.22 | 18.29 | 1,311 | -0.07(-0.38%) |
Aug 06, 2019 | 18.36 | 18.36 | 18.36 | 618 | +0.00(+0.00%) | |
Aug 05, 2019 | 18.39 | 18.39 | 18.35 | 18.36 | 871 | -0.46(-2.46%) |
Aug 02, 2019 | 19.01 | 19.01 | 18.74 | 18.82 | 327 | -0.19(-1.02%) |
Aug 01, 2019 | 19.03 | 19.03 | 19.01 | 19.01 | 1,036 | -0.39(-2.03%) |
Jul 31, 2019 | 19.27 | 19.51 | 19.27 | 19.41 | 1,433 | -0.02(-0.09%) |
Jul 30, 2019 | 19.16 | 19.43 | 19.14 | 19.43 | 2,922 | +0.25(+1.30%) |
Jul 29, 2019 | 19.18 | 19.18 | 19.18 | 19.18 | 404 | -0.16(-0.82%) |
Jul 26, 2019 | 19.23 | 19.33 | 19.23 | 19.33 | 654 | +0.17(+0.91%) |
Jul 25, 2019 | 19.17 | 19.19 | 19.11 | 19.16 | 2,309 | -0.08(-0.40%) |
Jul 24, 2019 | 19.07 | 19.24 | 19.04 | 19.24 | 2,131 | +0.22(+1.17%) |
Jul 23, 2019 | 18.94 | 19.01 | 18.94 | 19.01 | 775 | +0.16(+0.84%) |
Jul 22, 2019 | 19.03 | 19.03 | 18.84 | 18.86 | 2,880 | -0.21(-1.11%) |
Jul 19, 2019 | 19.05 | 19.07 | 19.04 | 19.07 | 1,853 | +0.14(+0.76%) |
Jul 18, 2019 | 18.80 | 18.92 | 18.80 | 18.92 | 1,009 | -0.18(-0.95%) |
Jul 17, 2019 | 19.11 | 19.11 | 19.11 | 37 | +0.00(+0.00%) | |
Jul 16, 2019 | 19.11 | 19.11 | 19.11 | 19.11 | 492 | +0.09(+0.47%) |
Jul 15, 2019 | 19.04 | 19.04 | 18.98 | 19.02 | 1,766 | -0.17(-0.89%) |
Jul 12, 2019 | 19.07 | 19.21 | 19.03 | 19.19 | 3,924 | +0.10(+0.53%) |
Jul 11, 2019 | 19.09 | 19.09 | 19.09 | 356 | +0.00(+0.00%) | |
Jul 10, 2019 | 19.09 | 19.09 | 19.09 | 19.09 | 691 | +0.09(+0.47%) |
Jul 09, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 210 | -0.07(-0.39%) |
Jul 08, 2019 | 19.21 | 19.21 | 19.07 | 19.07 | 2,537 | -0.16(-0.82%) |
Jul 05, 2019 | 19.14 | 19.23 | 19.13 | 19.23 | 2,398 | +0.04(+0.21%) |
Jul 03, 2019 | 19.14 | 19.21 | 19.11 | 19.19 | 2,398 | +0.15(+0.81%) |
Jul 02, 2019 | 19.13 | 19.13 | 18.90 | 19.03 | 5,879 | -0.03(-0.17%) |
Jul 01, 2019 | 19.44 | 19.44 | 19.06 | 19.06 | 2,823 | -0.12(-0.64%) |
Jun 28, 2019 | 19.19 | 19.19 | 19.19 | 19.19 | 436 | +0.35(+1.88%) |
Jun 27, 2019 | 18.78 | 18.83 | 18.78 | 18.83 | 725 | +0.14(+0.75%) |
Jun 26, 2019 | 18.76 | 18.76 | 18.68 | 18.69 | 3,844 | +0.01(+0.05%) |
Jun 25, 2019 | 18.77 | 18.77 | 18.68 | 18.68 | 4,761 | -0.15(-0.78%) |
Jun 24, 2019 | 18.94 | 18.94 | 18.83 | 18.83 | 4,102 | -0.05(-0.27%) |
Jun 21, 2019 | 18.87 | 18.97 | 18.87 | 18.88 | 1,526 | -0.14(-0.75%) |
Jun 20, 2019 | 19.09 | 19.10 | 19.01 | 19.03 | 3,543 | +0.13(+0.69%) |
Jun 19, 2019 | 18.95 | 18.95 | 18.89 | 18.89 | 1,071 | -0.02(-0.09%) |
Jun 18, 2019 | 18.96 | 18.98 | 18.91 | 18.91 | 3,433 | +0.11(+0.57%) |
Jun 17, 2019 | 18.81 | 18.81 | 18.78 | 18.80 | 4,483 | -0.01(-0.04%) |
Jun 14, 2019 | 18.79 | 18.83 | 18.73 | 18.81 | 3,706 | -0.02(-0.12%) |
Jun 13, 2019 | 18.85 | 18.86 | 18.83 | 18.83 | 2,961 | +0.17(+0.92%) |
Jun 12, 2019 | 18.66 | 18.67 | 18.61 | 18.66 | 5,810 | -0.06(-0.32%) |
Jun 11, 2019 | 18.77 | 18.80 | 18.64 | 18.72 | 5,498 | +0.06(+0.34%) |
Jun 10, 2019 | 18.55 | 18.83 | 18.55 | 18.66 | 5,157 | +0.12(+0.67%) |
Jun 07, 2019 | 18.58 | 18.61 | 18.53 | 18.53 | 1,971 | +0.16(+0.87%) |
Jun 06, 2019 | 18.57 | 18.57 | 18.31 | 18.38 | 1,233 | -0.10(-0.56%) |
Jun 05, 2019 | 18.48 | 18.48 | 18.48 | 18.48 | 118 | -0.10(-0.52%) |
Jun 04, 2019 | 18.36 | 18.58 | 18.36 | 18.58 | 1,895 | +0.38(+2.11%) |
Jun 03, 2019 | 18.17 | 18.19 | 18.11 | 18.19 | 1,799 | +0.23(+1.27%) |
May 31, 2019 | 18.09 | 18.09 | 17.96 | 17.96 | 766 | -0.38(-2.09%) |
May 30, 2019 | 18.48 | 18.48 | 18.35 | 18.35 | 417 | +0.04(+0.20%) |
May 29, 2019 | 18.35 | 18.36 | 18.24 | 18.31 | 1,843 | -0.16(-0.89%) |
May 28, 2019 | 18.76 | 18.76 | 18.48 | 18.48 | 1,899 | -0.16(-0.88%) |
May 24, 2019 | 18.64 | 18.64 | 18.63 | 18.64 | 1,643 | +0.04(+0.20%) |
May 23, 2019 | 18.83 | 18.83 | 18.59 | 18.60 | 1,220 | -0.35(-1.83%) |
May 22, 2019 | 18.95 | 18.95 | 18.95 | 18.95 | 352 | -0.17(-0.87%) |
May 21, 2019 | 19.03 | 19.13 | 19.03 | 19.12 | 3,034 | +0.22(+1.18%) |
May 20, 2019 | 18.93 | 19.00 | 18.86 | 18.89 | 2,469 | -0.18(-0.92%) |
May 17, 2019 | 19.21 | 19.21 | 19.07 | 19.07 | 2,519 | -0.33(-1.73%) |
May 16, 2019 | 19.40 | 19.40 | 19.40 | 19.40 | 763 | +0.25(+1.33%) |
May 15, 2019 | 19.11 | 19.15 | 19.11 | 19.15 | 255 | +0.03(+0.14%) |
May 14, 2019 | 19.03 | 19.12 | 19.02 | 19.12 | 5,830 | +0.15(+0.77%) |
May 13, 2019 | 19.33 | 19.33 | 18.95 | 18.98 | 1,824 | -0.43(-2.21%) |
May 10, 2019 | 19.41 | 19.41 | 19.41 | 19.41 | 109 | -0.05(-0.26%) |
May 09, 2019 | 19.26 | 19.46 | 19.24 | 19.46 | 1,559 | -0.06(-0.30%) |
May 08, 2019 | 19.50 | 19.53 | 19.49 | 19.52 | 1,010 | -0.00(-0.02%) |
May 07, 2019 | 19.69 | 19.69 | 19.52 | 19.52 | 1,685 | -0.26(-1.30%) |
May 06, 2019 | 19.78 | 19.78 | 19.78 | 23 | +0.00(+0.00%) | |
May 03, 2019 | 19.78 | 19.78 | 19.78 | 19.78 | 547 | +0.31(+1.58%) |
May 02, 2019 | 19.47 | 19.47 | 19.47 | 19.47 | 1,063 | -0.09(-0.48%) |