Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.19 | 14.86 | 14.12 | 14.54 | 8,280 | +0.24(+1.70%) |
Apr 29, 2020 | 14.55 | 15.79 | 14.24 | 14.29 | 3,364 | +0.29(+2.06%) |
Apr 28, 2020 | 14.71 | 14.79 | 13.68 | 14.00 | 4,154 | -1.00(-6.66%) |
Apr 27, 2020 | 15.07 | 15.08 | 14.76 | 15.00 | 11,455 | -0.21(-1.36%) |
Apr 24, 2020 | 15.21 | 15.21 | 15.21 | 15.21 | 333 | -0.05(-0.35%) |
Apr 23, 2020 | 14.39 | 15.26 | 14.39 | 15.26 | 1,366 | +1.09(+7.68%) |
Apr 22, 2020 | 14.40 | 14.40 | 14.17 | 14.18 | 3,651 | +0.67(+5.00%) |
Apr 21, 2020 | 14.08 | 14.24 | 13.08 | 13.50 | 5,797 | -0.72(-5.06%) |
Apr 20, 2020 | 13.95 | 14.22 | 13.73 | 14.22 | 5,617 | +0.36(+2.60%) |
Apr 17, 2020 | 14.22 | 14.40 | 13.64 | 13.86 | 19,777 | -0.13(-0.90%) |
Apr 16, 2020 | 14.22 | 14.27 | 13.59 | 13.99 | 18,147 | -0.27(-1.89%) |
Apr 15, 2020 | 14.27 | 14.27 | 14.00 | 14.26 | 8,033 | -0.01(-0.06%) |
Apr 14, 2020 | 13.37 | 14.27 | 13.26 | 14.27 | 6,445 | -0.01(-0.06%) |
Apr 13, 2020 | 13.26 | 14.46 | 13.26 | 14.27 | 3,563 | +0.00(+0.00%) |
Apr 09, 2020 | 13.49 | 14.29 | 13.49 | 14.27 | 2,555 | +0.98(+7.38%) |
Apr 08, 2020 | 13.49 | 13.49 | 12.66 | 13.29 | 2,746 | +0.60(+4.75%) |
Apr 07, 2020 | 12.65 | 13.40 | 12.65 | 12.69 | 1,671 | -0.22(-1.67%) |
Apr 06, 2020 | 13.60 | 13.64 | 12.91 | 12.91 | 15,024 | -0.14(-1.10%) |
Apr 03, 2020 | 12.85 | 13.61 | 12.69 | 13.05 | 2,444 | -0.56(-4.10%) |
Apr 02, 2020 | 13.51 | 14.28 | 13.51 | 13.61 | 1,118 | -0.57(-4.00%) |
Apr 01, 2020 | 13.32 | 14.18 | 12.47 | 14.18 | 8,059 | +0.57(+4.17%) |
Mar 31, 2020 | 12.69 | 14.26 | 12.20 | 13.61 | 13,484 | -0.12(-0.85%) |
Mar 30, 2020 | 12.15 | 14.54 | 12.15 | 13.73 | 34,079 | +1.36(+10.99%) |
Mar 27, 2020 | 11.93 | 12.40 | 11.93 | 12.37 | 15,444 | +0.44(+3.70%) |
Mar 26, 2020 | 12.15 | 12.56 | 11.93 | 11.93 | 10,745 | +0.77(+6.85%) |
Mar 25, 2020 | 10.80 | 12.60 | 10.13 | 11.16 | 18,468 | +0.45(+4.25%) |
Mar 24, 2020 | 10.35 | 12.16 | 10.35 | 10.71 | 70,322 | +0.10(+0.98%) |
Mar 23, 2020 | 10.78 | 11.12 | 10.35 | 10.60 | 3,976 | -0.56(-5.00%) |
Mar 20, 2020 | 10.91 | 12.60 | 10.40 | 11.16 | 176,217 | -0.32(-2.75%) |
Mar 19, 2020 | 10.09 | 11.76 | 9.774 | 11.48 | 25,883 | +0.89(+8.42%) |
Mar 18, 2020 | 13.28 | 13.50 | 10.09 | 10.58 | 3,278 | -3.87(-26.75%) |
Mar 17, 2020 | 13.96 | 14.94 | 13.79 | 14.45 | 19,700 | +0.50(+3.58%) |
Mar 16, 2020 | 15.11 | 15.11 | 13.82 | 13.95 | 2,238 | -3.72(-21.04%) |
Mar 13, 2020 | 17.29 | 18.00 | 17.28 | 17.67 | 6,444 | +0.59(+3.48%) |
Mar 12, 2020 | 17.91 | 17.91 | 17.06 | 17.07 | 1,387 | -1.26(-6.87%) |
Mar 11, 2020 | 20.69 | 20.69 | 18.07 | 18.33 | 15,655 | -1.96(-9.67%) |
Mar 10, 2020 | 20.69 | 20.69 | 19.85 | 20.30 | 4,923 | +0.49(+2.45%) |
Mar 09, 2020 | 20.70 | 20.70 | 19.80 | 19.81 | 2,125 | -1.76(-8.14%) |
Mar 06, 2020 | 22.50 | 22.50 | 21.56 | 21.56 | 1,666 | -0.94(-4.16%) |
Mar 05, 2020 | 23.58 | 23.61 | 22.50 | 22.50 | 7,146 | -1.83(-7.51%) |
Mar 04, 2020 | 23.46 | 25.25 | 23.46 | 24.33 | 5,498 | -0.99(-3.91%) |
Mar 03, 2020 | 23.85 | 25.32 | 23.73 | 25.32 | 6,668 | +1.65(+6.96%) |
Mar 02, 2020 | 23.52 | 23.67 | 23.52 | 23.67 | 849 | +0.38(+1.62%) |
Feb 28, 2020 | 24.28 | 24.28 | 23.29 | 23.29 | 18,974 | -1.12(-4.59%) |
Feb 27, 2020 | 24.19 | 25.31 | 23.74 | 24.41 | 12,392 | +0.15(+0.63%) |
Feb 26, 2020 | 24.97 | 25.16 | 24.26 | 24.26 | 14,589 | -0.71(-2.83%) |
Feb 25, 2020 | 24.97 | 24.97 | 24.44 | 24.97 | 949 | -0.08(-0.30%) |
Feb 24, 2020 | 25.05 | 25.05 | 24.56 | 25.05 | 458 | +0.54(+2.19%) |
Feb 21, 2020 | 25.53 | 25.53 | 24.48 | 24.51 | 2,901 | -1.03(-4.02%) |
Feb 20, 2020 | 25.36 | 25.61 | 24.45 | 25.53 | 7,066 | +0.00(+0.00%) |
Feb 19, 2020 | 25.35 | 25.53 | 25.35 | 25.53 | 419 | +0.70(+2.83%) |
Feb 18, 2020 | 24.91 | 24.91 | 24.48 | 24.83 | 3,359 | -0.27(-1.09%) |
Feb 14, 2020 | 25.44 | 25.44 | 25.10 | 25.10 | 446 | -0.28(-1.09%) |
Feb 13, 2020 | 25.38 | 25.38 | 25.38 | 25.38 | 236 | +0.30(+1.18%) |
Feb 12, 2020 | 24.95 | 25.09 | 24.42 | 25.09 | 20,926 | +0.27(+1.08%) |
Feb 11, 2020 | 24.79 | 24.82 | 24.32 | 24.82 | 834 | -0.03(-0.11%) |
Feb 10, 2020 | 24.84 | 24.84 | 24.84 | 99 | +0.00(+0.00%) | |
Feb 07, 2020 | 24.84 | 24.84 | 24.84 | 24.84 | 223 | -0.24(-0.96%) |
Feb 06, 2020 | 25.09 | 25.09 | 25.09 | 25.09 | 343 | -0.40(-1.58%) |
Feb 05, 2020 | 24.83 | 25.53 | 24.83 | 25.49 | 2,369 | +0.67(+2.71%) |
Feb 04, 2020 | 25.04 | 25.04 | 24.82 | 24.82 | 2,580 | -0.04(-0.14%) |
Feb 03, 2020 | 24.84 | 24.85 | 24.82 | 24.85 | 3,919 | -0.67(-2.63%) |
Jan 31, 2020 | 25.75 | 25.75 | 25.53 | 25.53 | 669 | +0.71(+2.85%) |
Jan 30, 2020 | 24.82 | 24.82 | 24.82 | 24.82 | 309 | -0.35(-1.41%) |
Jan 29, 2020 | 25.02 | 25.44 | 25.02 | 25.17 | 549 | -0.19(-0.76%) |
Jan 28, 2020 | 24.76 | 25.36 | 24.76 | 25.36 | 1,433 | +0.48(+1.94%) |
Jan 27, 2020 | 25.53 | 25.53 | 24.88 | 24.88 | 1,918 | -0.07(-0.29%) |
Jan 24, 2020 | 24.95 | 24.95 | 24.95 | 24.95 | 446 | -0.14(-0.55%) |
Jan 23, 2020 | 25.09 | 25.09 | 25.09 | 25.09 | 203 | -0.39(-1.53%) |
Jan 22, 2020 | 25.07 | 25.48 | 25.07 | 25.48 | 2,034 | -0.04(-0.18%) |
Jan 21, 2020 | 24.67 | 25.53 | 24.67 | 25.53 | 883 | +0.47(+1.90%) |
Jan 17, 2020 | 25.05 | 25.05 | 25.05 | 25.05 | 334 | +0.33(+1.32%) |
Jan 16, 2020 | 24.89 | 24.89 | 24.73 | 24.73 | 1,049 | -0.61(-2.39%) |
Jan 15, 2020 | 25.04 | 25.33 | 25.04 | 25.33 | 2,003 | +0.35(+1.41%) |
Jan 14, 2020 | 25.51 | 25.51 | 24.98 | 24.98 | 3,396 | -0.54(-2.11%) |
Jan 13, 2020 | 25.52 | 25.52 | 25.52 | 25.52 | 631 | +0.77(+3.11%) |
Jan 10, 2020 | 25.53 | 25.53 | 24.75 | 24.75 | 669 | +0.22(+0.91%) |
Jan 09, 2020 | 24.64 | 24.76 | 24.52 | 24.52 | 699 | -0.43(-1.72%) |
Jan 08, 2020 | 24.95 | 24.95 | 24.95 | 24.95 | 548 | -0.06(-0.25%) |
Jan 07, 2020 | 24.29 | 25.01 | 24.29 | 25.01 | 1,261 | +0.51(+2.08%) |
Jan 06, 2020 | 24.50 | 24.50 | 24.50 | 24.50 | 507 | -0.05(-0.22%) |
Jan 03, 2020 | 24.56 | 24.56 | 24.56 | 24.56 | 558 | -0.08(-0.33%) |
Jan 02, 2020 | 24.49 | 25.44 | 24.49 | 24.64 | 7,112 | +0.01(+0.04%) |
Dec 31, 2019 | 24.67 | 24.67 | 24.30 | 24.63 | 4,911 | +0.42(+1.74%) |
Dec 30, 2019 | 22.60 | 24.87 | 22.26 | 24.21 | 2,100 | -0.90(-3.57%) |
Dec 27, 2019 | 25.57 | 25.88 | 24.28 | 25.10 | 2,678 | -0.04(-0.18%) |
Dec 26, 2019 | 25.72 | 25.76 | 25.15 | 25.15 | 1,668 | -0.26(-1.02%) |
Dec 24, 2019 | 24.63 | 25.83 | 24.63 | 25.41 | 1,116 | -0.19(-0.73%) |
Dec 23, 2019 | 25.76 | 25.76 | 25.60 | 25.60 | 924 | +0.04(+0.14%) |
Dec 20, 2019 | 25.79 | 25.79 | 25.56 | 25.56 | 2,232 | -0.22(-0.87%) |
Dec 19, 2019 | 25.68 | 25.80 | 25.68 | 25.79 | 5,805 | -0.02(-0.07%) |
Dec 18, 2019 | 25.87 | 25.87 | 25.53 | 25.80 | 11,385 | -0.04(-0.14%) |
Dec 17, 2019 | 25.97 | 25.98 | 25.84 | 25.84 | 5,537 | -0.13(-0.52%) |
Dec 16, 2019 | 25.97 | 25.97 | 25.97 | 25.97 | 5,143 | +0.00(+0.00%) |
Dec 13, 2019 | 25.92 | 25.97 | 25.92 | 25.97 | 1,227 | +0.00(+0.02%) |
Dec 12, 2019 | 25.90 | 25.97 | 25.41 | 25.97 | 7,311 | +0.05(+0.19%) |
Dec 11, 2019 | 25.96 | 25.97 | 25.52 | 25.92 | 3,725 | -0.04(-0.16%) |
Dec 10, 2019 | 25.53 | 25.96 | 25.53 | 25.96 | 1,142 | -0.01(-0.05%) |
Dec 09, 2019 | 25.96 | 25.97 | 25.96 | 25.97 | 4,108 | +0.19(+0.73%) |
Dec 06, 2019 | 25.87 | 25.92 | 25.79 | 25.79 | 1,450 | +0.24(+0.95%) |
Dec 05, 2019 | 25.77 | 25.98 | 25.54 | 25.54 | 3,233 | -0.17(-0.66%) |
Dec 04, 2019 | 25.11 | 26.04 | 25.11 | 25.71 | 3,428 | +0.68(+2.73%) |
Dec 03, 2019 | 25.27 | 25.27 | 25.03 | 25.03 | 2,683 | -0.24(-0.93%) |
Dec 02, 2019 | 24.33 | 25.48 | 24.33 | 25.27 | 1,194 | -0.57(-2.20%) |
Nov 27, 2019 | 25.83 | 25.83 | 25.83 | 0 | -0.03(-0.12%) | |
Nov 26, 2019 | 25.45 | 25.87 | 25.45 | 25.87 | 1,441 | +0.02(+0.07%) |
Nov 25, 2019 | 25.85 | 25.85 | 25.85 | 228 | +0.00(+0.00%) | |
Nov 22, 2019 | 25.86 | 25.88 | 25.44 | 25.85 | 5,491 | +0.00(+0.00%) |
Nov 21, 2019 | 26.32 | 26.32 | 25.52 | 25.85 | 2,038 | +0.16(+0.63%) |
Nov 20, 2019 | 26.23 | 26.77 | 25.43 | 25.69 | 5,460 | -0.54(-2.07%) |
Nov 19, 2019 | 24.94 | 26.81 | 24.94 | 26.23 | 7,540 | +1.29(+5.19%) |
Nov 18, 2019 | 23.38 | 26.33 | 23.38 | 24.94 | 6,081 | +1.97(+8.59%) |
Nov 15, 2019 | 22.97 | 22.97 | 22.97 | 22.97 | 448 | -0.46(-1.94%) |
Nov 14, 2019 | 23.20 | 23.42 | 23.11 | 23.42 | 1,701 | +0.04(+0.19%) |
Nov 13, 2019 | 22.76 | 23.38 | 22.76 | 23.38 | 3,045 | +0.40(+1.75%) |
Nov 12, 2019 | 22.97 | 22.97 | 22.97 | 22.97 | 648 | +0.00(+0.00%) |
Nov 11, 2019 | 22.72 | 22.97 | 22.61 | 22.97 | 127,575 | +0.25(+1.11%) |
Nov 07, 2019 | 22.72 | 22.72 | 22.72 | 0 | +0.84(+3.83%) | |
Nov 06, 2019 | 21.88 | 21.88 | 21.88 | 21.88 | 472 | -0.32(-1.42%) |
Nov 05, 2019 | 22.20 | 22.20 | 22.20 | 13 | +0.00(+0.00%) | |
Nov 04, 2019 | 22.20 | 22.20 | 22.20 | 22.20 | 570 | +0.68(+3.18%) |
Nov 01, 2019 | 21.94 | 21.94 | 21.51 | 21.51 | 1,120 | -0.43(-1.94%) |
Oct 31, 2019 | 21.53 | 21.94 | 21.50 | 21.94 | 1,833 | +0.31(+1.44%) |
Oct 30, 2019 | 21.63 | 21.63 | 21.63 | 21.63 | 171 | +0.21(+1.00%) |
Oct 29, 2019 | 21.41 | 21.41 | 21.41 | 21.41 | 90,117 | -0.09(-0.41%) |
Oct 28, 2019 | 21.50 | 21.50 | 21.50 | 31 | +0.00(+0.00%) | |
Oct 25, 2019 | 21.50 | 21.50 | 21.50 | 469 | +0.00(+0.00%) | |
Oct 23, 2019 | 21.50 | 21.50 | 21.50 | 0 | -0.35(-1.61%) | |
Oct 22, 2019 | 21.68 | 21.86 | 21.68 | 21.86 | 263 | +0.25(+1.18%) |
Oct 21, 2019 | 21.81 | 21.81 | 21.60 | 21.60 | 644 | -0.36(-1.62%) |
Oct 18, 2019 | 21.59 | 21.96 | 21.41 | 21.96 | 3,586 | +0.09(+0.41%) |
Oct 17, 2019 | 21.87 | 21.87 | 21.87 | 260 | +0.00(+0.00%) | |
Oct 16, 2019 | 21.87 | 21.87 | 21.87 | 279 | +0.00(+0.00%) | |
Oct 15, 2019 | 21.87 | 21.87 | 21.87 | 21.87 | 163 | +0.10(+0.45%) |
Oct 14, 2019 | 21.61 | 21.77 | 21.20 | 21.77 | 3,152 | +0.36(+1.67%) |
Oct 10, 2019 | 21.41 | 21.41 | 21.41 | 0 | +0.18(+0.84%) | |
Oct 09, 2019 | 21.23 | 21.23 | 21.23 | 215 | +0.00(+0.00%) | |
Oct 08, 2019 | 21.23 | 21.23 | 21.23 | 21.23 | 1,863 | -0.01(-0.04%) |
Oct 07, 2019 | 21.23 | 21.24 | 21.23 | 21.24 | 3,317 | +0.01(+0.04%) |
Oct 04, 2019 | 21.26 | 21.26 | 21.23 | 21.23 | 1,793 | +0.00(+0.00%) |
Oct 03, 2019 | 21.23 | 21.23 | 21.23 | 6 | +0.00(+0.00%) | |
Oct 02, 2019 | 21.23 | 21.54 | 21.23 | 21.23 | 2,427 | -0.30(-1.41%) |
Oct 01, 2019 | 21.54 | 21.54 | 21.53 | 21.54 | 1,403 | +0.30(+1.43%) |
Sep 30, 2019 | 21.02 | 21.49 | 20.97 | 21.23 | 5,514 | +0.20(+0.93%) |
Sep 27, 2019 | 21.35 | 21.51 | 21.04 | 21.04 | 2,017 | +0.07(+0.34%) |
Sep 26, 2019 | 20.97 | 20.97 | 20.97 | 20.97 | 635 | +0.00(+0.00%) |
Sep 25, 2019 | 21.58 | 21.58 | 20.97 | 20.97 | 4,770 | -1.03(-4.67%) |
Sep 24, 2019 | 21.63 | 22.34 | 21.39 | 21.99 | 3,158 | +0.71(+3.33%) |
Sep 23, 2019 | 22.70 | 22.70 | 21.28 | 21.28 | 2,622 | -0.79(-3.58%) |
Sep 20, 2019 | 21.01 | 22.07 | 20.97 | 22.07 | 4,931 | +0.89(+4.21%) |
Sep 19, 2019 | 20.99 | 21.18 | 20.99 | 21.18 | 754 | +0.21(+1.02%) |
Sep 18, 2019 | 20.88 | 21.10 | 20.88 | 20.97 | 1,882 | +0.11(+0.54%) |
Sep 17, 2019 | 20.97 | 21.35 | 20.86 | 20.86 | 1,681 | +0.02(+0.11%) |
Sep 16, 2019 | 20.83 | 20.86 | 20.83 | 20.83 | 2,117 | -0.13(-0.64%) |
Sep 13, 2019 | 20.97 | 20.97 | 20.97 | 20.97 | 784 | -0.13(-0.63%) |
Sep 12, 2019 | 21.10 | 21.10 | 21.10 | 21.10 | 594 | -0.31(-1.46%) |
Sep 11, 2019 | 21.41 | 21.41 | 21.41 | 16 | +0.00(+0.00%) | |
Sep 10, 2019 | 21.10 | 21.41 | 20.79 | 21.41 | 66,958 | +0.05(+0.25%) |
Sep 09, 2019 | 21.32 | 21.36 | 21.32 | 21.36 | 2,010 | +0.53(+2.53%) |
Sep 06, 2019 | 20.83 | 20.83 | 20.83 | 20.83 | 112 | +0.02(+0.09%) |
Sep 05, 2019 | 20.89 | 21.11 | 20.82 | 20.82 | 1,089 | +0.03(+0.13%) |
Sep 04, 2019 | 20.80 | 20.80 | 20.79 | 20.79 | 571 | -0.03(-0.12%) |
Sep 03, 2019 | 20.81 | 20.81 | 20.81 | 20.81 | 405 | -0.60(-2.80%) |
Aug 30, 2019 | 21.41 | 21.41 | 21.41 | 279 | +0.11(+0.50%) | |
Aug 29, 2019 | 21.31 | 21.31 | 21.31 | 107 | +0.00(+0.00%) | |
Aug 28, 2019 | 20.43 | 21.31 | 20.43 | 21.31 | 661 | +0.84(+4.09%) |
Aug 27, 2019 | 20.43 | 20.47 | 20.43 | 20.47 | 425 | -0.17(-0.83%) |
Aug 26, 2019 | 20.64 | 20.64 | 20.64 | 7 | +0.00(+0.00%) | |
Aug 23, 2019 | 20.20 | 20.64 | 20.06 | 20.64 | 16,558 | +0.16(+0.78%) |
Aug 22, 2019 | 20.42 | 20.48 | 20.42 | 20.48 | 419 | -0.12(-0.56%) |
Aug 21, 2019 | 20.60 | 20.60 | 20.60 | 58 | +0.00(+0.00%) | |
Aug 20, 2019 | 20.20 | 20.60 | 20.20 | 20.60 | 2,582 | +0.25(+1.22%) |
Aug 16, 2019 | 20.35 | 20.35 | 20.35 | 0 | +0.28(+1.42%) | |
Aug 15, 2019 | 20.06 | 20.06 | 20.06 | 20.06 | 229 | -0.36(-1.74%) |
Aug 14, 2019 | 20.42 | 20.42 | 20.42 | 20.42 | 407 | -0.00(-0.00%) |
Aug 13, 2019 | 20.55 | 20.64 | 20.21 | 20.42 | 2,435 | -0.04(-0.17%) |
Aug 12, 2019 | 20.45 | 20.45 | 20.45 | 20.45 | 621 | +0.34(+1.68%) |
Aug 09, 2019 | 20.12 | 20.12 | 20.12 | 245 | +0.00(+0.00%) | |
Aug 08, 2019 | 20.81 | 21.25 | 20.12 | 20.12 | 2,929 | -1.15(-5.43%) |
Aug 07, 2019 | 20.14 | 21.27 | 20.14 | 21.27 | 720 | +0.99(+4.86%) |
Aug 06, 2019 | 20.07 | 20.32 | 20.07 | 20.29 | 23,643 | +0.22(+1.11%) |
Aug 05, 2019 | 20.06 | 20.06 | 20.06 | 20.06 | 2,300 | -0.44(-2.16%) |
Aug 02, 2019 | 20.08 | 20.51 | 20.06 | 20.51 | 2,703 | +0.44(+2.21%) |
Aug 01, 2019 | 20.06 | 20.06 | 20.06 | 20.06 | 808 | +0.00(+0.00%) |
Jul 31, 2019 | 20.13 | 20.36 | 20.06 | 20.06 | 2,973 | -0.12(-0.62%) |
Jul 30, 2019 | 19.98 | 20.19 | 19.97 | 20.19 | 1,784 | +0.21(+1.07%) |
Jul 29, 2019 | 19.97 | 20.17 | 19.97 | 19.97 | 1,301 | -0.06(-0.31%) |
Jul 26, 2019 | 20.04 | 20.18 | 20.04 | 20.04 | 3,604 | -0.03(-0.13%) |
Jul 25, 2019 | 19.98 | 20.10 | 19.98 | 20.06 | 2,937 | +0.36(+1.80%) |
Jul 24, 2019 | 20.38 | 20.38 | 19.71 | 19.71 | 538 | -0.01(-0.03%) |
Jul 23, 2019 | 19.72 | 19.72 | 19.72 | 253 | +0.00(+0.00%) | |
Jul 22, 2019 | 19.74 | 19.74 | 19.72 | 19.72 | 660 | -0.08(-0.41%) |
Jul 19, 2019 | 19.71 | 19.80 | 19.66 | 19.80 | 4,280 | +0.17(+0.86%) |
Jul 18, 2019 | 19.63 | 19.63 | 19.63 | 111 | +0.00(+0.00%) | |
Jul 17, 2019 | 19.63 | 19.63 | 19.63 | 32 | +0.00(+0.00%) | |
Jul 16, 2019 | 20.02 | 20.02 | 19.63 | 19.63 | 970 | -0.79(-3.87%) |
Jul 15, 2019 | 20.42 | 20.42 | 20.42 | 20.42 | 390 | +0.05(+0.26%) |
Jul 12, 2019 | 19.68 | 20.37 | 19.68 | 20.37 | 788 | -0.01(-0.04%) |
Jul 11, 2019 | 20.42 | 20.42 | 20.37 | 20.37 | 585 | -0.01(-0.04%) |
Jul 10, 2019 | 19.82 | 20.38 | 19.72 | 20.38 | 1,287 | +0.76(+3.89%) |
Jul 09, 2019 | 19.62 | 19.62 | 19.62 | 19.62 | 1,253 | -0.09(-0.44%) |
Jul 08, 2019 | 19.71 | 19.71 | 19.71 | 139 | +0.00(+0.00%) | |
Jul 05, 2019 | 19.84 | 19.84 | 19.71 | 19.71 | 1,576 | +0.09(+0.44%) |
Jul 03, 2019 | 19.62 | 19.62 | 19.62 | 19.62 | 901 | +0.00(+0.00%) |
Jul 02, 2019 | 19.62 | 19.62 | 19.62 | 19.62 | 871 | -0.21(-1.07%) |
Jul 01, 2019 | 19.84 | 19.84 | 19.71 | 19.83 | 4,974 | +0.26(+1.31%) |
Jun 28, 2019 | 19.71 | 21.48 | 19.53 | 19.58 | 15,094 | -0.16(-0.79%) |
Jun 27, 2019 | 19.61 | 19.81 | 19.61 | 19.73 | 1,036 | +0.11(+0.57%) |
Jun 26, 2019 | 19.53 | 19.62 | 19.53 | 19.62 | 6,680 | -0.17(-0.85%) |
Jun 25, 2019 | 19.62 | 19.79 | 19.62 | 19.79 | 7,180 | -0.10(-0.49%) |
Jun 24, 2019 | 19.51 | 19.89 | 19.51 | 19.89 | 5,751 | +0.37(+1.91%) |
Jun 21, 2019 | 19.35 | 19.51 | 19.31 | 19.51 | 12,841 | +0.27(+1.38%) |
Jun 20, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 198 | +0.02(+0.09%) |
Jun 19, 2019 | 19.06 | 19.23 | 19.06 | 19.23 | 2,210 | +0.19(+0.98%) |
Jun 18, 2019 | 19.04 | 19.04 | 19.04 | 73 | +0.00(+0.00%) | |
Jun 17, 2019 | 19.17 | 19.17 | 19.04 | 19.04 | 722 | +0.00(+0.00%) |
Jun 14, 2019 | 19.05 | 19.05 | 19.00 | 19.04 | 788 | -0.22(-1.15%) |
Jun 13, 2019 | 19.02 | 19.26 | 19.02 | 19.26 | 471 | +0.00(+0.00%) |
Jun 12, 2019 | 19.26 | 19.26 | 19.26 | 19.26 | 725 | -0.03(-0.16%) |
Jun 11, 2019 | 19.35 | 19.35 | 19.30 | 19.30 | 8,411 | -0.24(-1.20%) |
Jun 10, 2019 | 19.22 | 19.53 | 19.22 | 19.53 | 915 | +0.36(+1.85%) |
Jun 07, 2019 | 19.18 | 19.18 | 19.18 | 77 | +0.00(+0.00%) | |
Jun 06, 2019 | 19.18 | 19.18 | 19.18 | 19.18 | 476 | -0.01(-0.04%) |
Jun 05, 2019 | 18.97 | 19.18 | 18.97 | 19.18 | 854 | -0.48(-2.44%) |
Jun 04, 2019 | 19.80 | 19.80 | 19.66 | 19.66 | 2,264 | -0.04(-0.23%) |
Jun 03, 2019 | 19.00 | 19.84 | 19.00 | 19.71 | 2,312 | +0.91(+4.82%) |
May 31, 2019 | 19.03 | 19.03 | 18.80 | 18.80 | 2,605 | +0.00(+0.00%) |
May 30, 2019 | 18.80 | 18.80 | 18.80 | 29 | +0.00(+0.00%) | |
May 29, 2019 | 18.80 | 18.80 | 18.80 | 18.80 | 146 | -0.18(-0.93%) |
May 28, 2019 | 18.93 | 18.98 | 18.87 | 18.98 | 1,527 | +0.22(+1.18%) |
May 24, 2019 | 18.76 | 18.76 | 18.76 | 18.76 | 2,378 | +0.13(+0.71%) |
May 23, 2019 | 18.82 | 18.82 | 18.63 | 18.63 | 1,423 | -0.17(-0.89%) |
May 22, 2019 | 18.76 | 18.79 | 18.76 | 18.79 | 376 | -0.14(-0.75%) |
May 21, 2019 | 18.83 | 18.94 | 18.83 | 18.94 | 2,449 | +0.17(+0.89%) |
May 20, 2019 | 18.77 | 18.77 | 18.77 | 18.77 | 147 | -0.78(-3.97%) |
May 17, 2019 | 19.72 | 19.72 | 19.24 | 19.54 | 453 | +0.64(+3.41%) |
May 16, 2019 | 18.76 | 18.90 | 18.76 | 18.90 | 2,860 | +0.05(+0.28%) |
May 15, 2019 | 19.69 | 19.69 | 18.85 | 18.85 | 372 | +0.04(+0.24%) |
May 14, 2019 | 19.38 | 19.38 | 18.80 | 18.80 | 901 | -0.28(-1.48%) |
May 13, 2019 | 18.80 | 19.09 | 18.80 | 19.09 | 791 | +0.24(+1.26%) |
May 10, 2019 | 19.73 | 19.73 | 18.85 | 18.85 | 1,132 | -0.84(-4.26%) |
May 09, 2019 | 19.69 | 19.69 | 19.69 | 19.69 | 115 | +0.45(+2.34%) |
May 08, 2019 | 19.24 | 19.24 | 19.24 | 2 | +0.00(+0.00%) | |
May 07, 2019 | 19.26 | 19.69 | 19.20 | 19.24 | 1,220 | +0.04(+0.18%) |
May 06, 2019 | 18.63 | 19.21 | 18.63 | 19.20 | 7,298 | +0.57(+3.08%) |
May 03, 2019 | 19.66 | 19.66 | 18.63 | 18.63 | 3,851 | -0.11(-0.57%) |
May 02, 2019 | 19.16 | 19.24 | 18.63 | 18.73 | 1,907 | -0.07(-0.38%) |