Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.24 | 25.24 | 24.10 | 24.14 | 60,406 | -1.05(-4.15%) |
Apr 29, 2020 | 24.44 | 25.30 | 24.40 | 25.19 | 96,324 | +1.42(+5.98%) |
Apr 28, 2020 | 24.01 | 24.08 | 23.41 | 23.77 | 40,922 | +0.22(+0.92%) |
Apr 27, 2020 | 22.80 | 23.55 | 22.80 | 23.55 | 49,760 | +1.08(+4.82%) |
Apr 24, 2020 | 22.46 | 22.60 | 22.07 | 22.47 | 17,540 | +0.15(+0.67%) |
Apr 23, 2020 | 22.32 | 22.72 | 22.24 | 22.32 | 46,270 | +0.19(+0.85%) |
Apr 22, 2020 | 21.73 | 22.25 | 21.72 | 22.13 | 23,043 | +0.85(+3.99%) |
Apr 21, 2020 | 21.87 | 22.03 | 21.15 | 21.28 | 44,678 | -1.10(-4.89%) |
Apr 20, 2020 | 22.33 | 22.75 | 22.02 | 22.38 | 46,770 | -0.39(-1.73%) |
Apr 17, 2020 | 22.91 | 22.98 | 22.51 | 22.77 | 53,838 | +0.76(+3.45%) |
Apr 16, 2020 | 22.13 | 22.21 | 21.77 | 22.01 | 30,725 | +0.01(+0.04%) |
Apr 15, 2020 | 22.35 | 22.35 | 21.75 | 22.00 | 49,597 | -0.76(-3.34%) |
Apr 14, 2020 | 22.66 | 23.15 | 22.45 | 22.76 | 46,571 | +0.91(+4.15%) |
Apr 13, 2020 | 21.61 | 21.86 | 21.12 | 21.86 | 109,149 | +0.22(+1.00%) |
Apr 09, 2020 | 21.68 | 22.06 | 21.34 | 21.64 | 124,406 | +0.54(+2.57%) |
Apr 08, 2020 | 20.74 | 21.15 | 20.43 | 21.10 | 51,468 | +0.78(+3.83%) |
Apr 07, 2020 | 20.81 | 21.11 | 20.23 | 20.32 | 139,378 | +0.42(+2.13%) |
Apr 06, 2020 | 19.18 | 19.97 | 19.13 | 19.89 | 99,569 | +1.64(+8.97%) |
Apr 03, 2020 | 18.71 | 18.82 | 17.95 | 18.26 | 55,967 | -0.12(-0.64%) |
Apr 02, 2020 | 18.33 | 19.14 | 18.11 | 18.37 | 107,517 | -0.06(-0.32%) |
Apr 01, 2020 | 18.99 | 19.19 | 18.32 | 18.43 | 116,582 | -1.34(-6.78%) |
Mar 31, 2020 | 19.82 | 20.29 | 19.58 | 19.77 | 63,264 | +0.11(+0.55%) |
Mar 30, 2020 | 19.55 | 19.77 | 19.28 | 19.67 | 177,376 | -0.04(-0.20%) |
Mar 27, 2020 | 20.25 | 20.25 | 19.59 | 19.71 | 111,428 | -1.17(-5.62%) |
Mar 26, 2020 | 20.56 | 21.10 | 20.38 | 20.88 | 351,101 | +0.42(+2.04%) |
Mar 25, 2020 | 20.11 | 21.04 | 19.13 | 20.46 | 166,399 | +1.01(+5.21%) |
Mar 24, 2020 | 18.29 | 19.45 | 18.29 | 19.45 | 107,359 | +2.48(+14.61%) |
Mar 23, 2020 | 17.42 | 17.56 | 16.36 | 16.97 | 144,522 | -0.40(-2.32%) |
Mar 20, 2020 | 18.32 | 18.89 | 17.35 | 17.37 | 71,056 | -0.45(-2.54%) |
Mar 19, 2020 | 16.60 | 18.19 | 16.27 | 17.83 | 320,044 | +1.00(+5.96%) |
Mar 18, 2020 | 17.64 | 18.26 | 16.13 | 16.82 | 75,513 | -2.23(-11.72%) |
Mar 17, 2020 | 18.27 | 19.13 | 17.30 | 19.05 | 129,478 | +0.86(+4.70%) |
Mar 16, 2020 | 16.97 | 19.29 | 15.88 | 18.20 | 190,673 | -2.72(-12.98%) |
Mar 13, 2020 | 21.47 | 21.62 | 19.62 | 20.91 | 155,937 | +0.66(+3.25%) |
Mar 12, 2020 | 21.07 | 21.32 | 20.08 | 20.25 | 186,324 | -2.60(-11.36%) |
Mar 11, 2020 | 23.66 | 24.00 | 22.41 | 22.85 | 192,398 | -1.64(-6.71%) |
Mar 10, 2020 | 24.48 | 24.49 | 23.44 | 24.49 | 76,887 | +1.19(+5.11%) |
Mar 09, 2020 | 23.88 | 24.59 | 23.30 | 23.30 | 95,396 | -2.94(-11.21%) |
Mar 06, 2020 | 26.20 | 26.44 | 25.68 | 26.25 | 54,588 | -0.69(-2.57%) |
Mar 05, 2020 | 26.86 | 27.28 | 26.60 | 26.94 | 102,290 | -0.47(-1.72%) |
Mar 04, 2020 | 27.32 | 27.47 | 26.79 | 27.41 | 288,265 | +0.61(+2.26%) |
Mar 03, 2020 | 27.36 | 27.73 | 26.34 | 26.81 | 109,367 | -0.07(-0.26%) |
Mar 02, 2020 | 26.18 | 26.90 | 25.76 | 26.88 | 104,916 | +1.10(+4.27%) |
Feb 28, 2020 | 24.66 | 25.82 | 24.44 | 25.77 | 151,362 | -0.02(-0.08%) |
Feb 27, 2020 | 26.61 | 26.91 | 25.54 | 25.79 | 250,372 | -1.59(-5.80%) |
Feb 26, 2020 | 27.39 | 28.01 | 27.35 | 27.38 | 70,826 | -0.31(-1.12%) |
Feb 25, 2020 | 29.24 | 29.35 | 27.64 | 27.69 | 107,285 | -1.03(-3.60%) |
Feb 24, 2020 | 28.68 | 28.95 | 28.20 | 28.72 | 216,275 | -1.26(-4.20%) |
Feb 21, 2020 | 30.27 | 30.27 | 29.69 | 29.98 | 101,247 | -0.62(-2.02%) |
Feb 20, 2020 | 30.45 | 30.73 | 29.76 | 30.60 | 120,088 | +0.29(+0.94%) |
Feb 19, 2020 | 29.83 | 30.38 | 29.77 | 30.32 | 153,407 | +1.29(+4.44%) |
Feb 18, 2020 | 28.92 | 29.05 | 28.79 | 29.03 | 141,973 | +0.43(+1.51%) |
Feb 14, 2020 | 28.75 | 28.77 | 28.53 | 28.60 | 49,200 | -0.13(-0.45%) |
Feb 13, 2020 | 28.27 | 28.80 | 28.04 | 28.72 | 274,007 | +0.15(+0.52%) |
Feb 12, 2020 | 28.46 | 28.59 | 28.33 | 28.58 | 138,527 | +0.44(+1.57%) |
Feb 11, 2020 | 27.83 | 28.22 | 27.77 | 28.13 | 100,537 | +0.55(+2.00%) |
Feb 10, 2020 | 27.51 | 27.75 | 27.35 | 27.58 | 226,372 | +0.32(+1.19%) |
Feb 07, 2020 | 27.54 | 27.55 | 27.08 | 27.26 | 181,350 | -0.45(-1.63%) |
Feb 06, 2020 | 27.54 | 27.99 | 27.38 | 27.71 | 364,183 | +0.11(+0.39%) |
Feb 05, 2020 | 28.14 | 28.14 | 27.24 | 27.60 | 412,051 | -0.65(-2.30%) |
Feb 04, 2020 | 27.73 | 28.69 | 27.58 | 28.25 | 267,747 | +1.50(+5.61%) |
Feb 03, 2020 | 25.99 | 26.79 | 25.99 | 26.75 | 96,382 | +0.82(+3.15%) |
Jan 31, 2020 | 26.38 | 26.48 | 25.83 | 25.94 | 60,484 | -0.51(-1.92%) |
Jan 30, 2020 | 26.30 | 26.44 | 26.13 | 26.44 | 83,092 | +0.28(+1.05%) |
Jan 29, 2020 | 26.32 | 26.44 | 26.02 | 26.17 | 42,267 | -0.06(-0.22%) |
Jan 28, 2020 | 25.78 | 26.23 | 25.78 | 26.23 | 61,697 | +0.57(+2.20%) |
Jan 27, 2020 | 25.80 | 25.84 | 25.48 | 25.66 | 152,209 | -0.79(-2.99%) |
Jan 24, 2020 | 26.96 | 27.00 | 26.31 | 26.45 | 101,450 | -0.30(-1.10%) |
Jan 23, 2020 | 26.53 | 26.79 | 26.27 | 26.75 | 196,237 | +0.15(+0.55%) |
Jan 22, 2020 | 26.98 | 26.99 | 26.48 | 26.60 | 92,192 | -0.09(-0.33%) |
Jan 21, 2020 | 26.56 | 26.73 | 26.40 | 26.69 | 92,514 | +0.22(+0.82%) |
Jan 17, 2020 | 26.47 | 26.49 | 26.30 | 26.47 | 46,862 | +0.17(+0.64%) |
Jan 16, 2020 | 26.17 | 26.32 | 26.11 | 26.30 | 54,280 | +0.15(+0.56%) |
Jan 15, 2020 | 26.25 | 26.31 | 26.07 | 26.16 | 127,558 | -0.10(-0.37%) |
Jan 14, 2020 | 26.21 | 26.41 | 25.95 | 26.26 | 84,230 | +0.21(+0.79%) |
Jan 13, 2020 | 25.72 | 26.05 | 25.72 | 26.05 | 49,963 | +0.79(+3.12%) |
Jan 10, 2020 | 25.38 | 25.44 | 25.22 | 25.26 | 21,753 | -0.08(-0.30%) |
Jan 09, 2020 | 25.54 | 25.54 | 25.18 | 25.34 | 44,892 | -0.07(-0.28%) |
Jan 08, 2020 | 25.15 | 25.48 | 25.10 | 25.41 | 42,475 | +0.27(+1.08%) |
Jan 07, 2020 | 24.98 | 25.22 | 24.95 | 25.14 | 33,953 | +0.26(+1.04%) |
Jan 06, 2020 | 24.85 | 24.88 | 24.62 | 24.88 | 33,802 | -0.05(-0.20%) |
Jan 03, 2020 | 24.78 | 24.97 | 24.78 | 24.93 | 40,153 | +0.05(+0.22%) |
Jan 02, 2020 | 24.78 | 24.87 | 24.54 | 24.87 | 37,982 | +0.39(+1.59%) |
Dec 31, 2019 | 24.41 | 24.57 | 24.41 | 24.48 | 22,363 | +0.04(+0.16%) |
Dec 30, 2019 | 24.56 | 24.62 | 24.18 | 24.45 | 29,690 | +0.05(+0.21%) |
Dec 27, 2019 | 24.74 | 24.74 | 24.40 | 24.40 | 17,992 | -0.16(-0.65%) |
Dec 26, 2019 | 24.45 | 24.59 | 24.40 | 24.55 | 13,461 | +0.21(+0.85%) |
Dec 24, 2019 | 24.41 | 24.41 | 24.22 | 24.35 | 22,770 | +0.02(+0.10%) |
Dec 23, 2019 | 24.25 | 24.32 | 24.14 | 24.32 | 19,918 | +0.20(+0.82%) |
Dec 20, 2019 | 24.12 | 24.15 | 24.07 | 24.13 | 39,848 | +0.15(+0.64%) |
Dec 19, 2019 | 23.85 | 24.03 | 23.83 | 23.97 | 46,172 | +0.07(+0.31%) |
Dec 18, 2019 | 23.79 | 23.90 | 23.67 | 23.90 | 32,829 | +0.17(+0.70%) |
Dec 17, 2019 | 23.67 | 23.77 | 23.60 | 23.73 | 31,741 | +0.12(+0.52%) |
Dec 16, 2019 | 23.32 | 23.70 | 23.32 | 23.61 | 23,265 | +0.36(+1.57%) |
Dec 13, 2019 | 23.29 | 23.43 | 23.11 | 23.25 | 56,926 | +0.03(+0.14%) |
Dec 12, 2019 | 23.00 | 23.23 | 22.94 | 23.21 | 17,015 | +0.28(+1.23%) |
Dec 11, 2019 | 22.81 | 22.94 | 22.78 | 22.93 | 13,568 | +0.28(+1.26%) |
Dec 10, 2019 | 22.62 | 22.76 | 22.60 | 22.65 | 18,925 | +0.03(+0.13%) |
Dec 09, 2019 | 22.72 | 22.73 | 22.60 | 22.62 | 31,272 | -0.09(-0.39%) |
Dec 06, 2019 | 22.71 | 22.78 | 22.71 | 22.71 | 14,350 | +0.24(+1.05%) |
Dec 05, 2019 | 22.62 | 22.64 | 22.42 | 22.47 | 8,685 | -0.10(-0.44%) |
Dec 04, 2019 | 22.55 | 22.67 | 22.52 | 22.57 | 14,841 | +0.16(+0.72%) |
Dec 03, 2019 | 22.22 | 22.41 | 22.13 | 22.41 | 14,485 | -0.03(-0.15%) |
Dec 02, 2019 | 22.62 | 22.62 | 22.35 | 22.44 | 76,724 | -0.10(-0.44%) |
Nov 29, 2019 | 22.73 | 22.73 | 22.51 | 22.54 | 11,501 | -0.24(-1.04%) |
Nov 27, 2019 | 22.66 | 22.77 | 22.50 | 22.77 | 19,134 | +0.47(+2.11%) |
Nov 26, 2019 | 22.34 | 22.36 | 22.30 | 22.30 | 19,685 | -0.02(-0.07%) |
Nov 25, 2019 | 22.11 | 22.32 | 22.06 | 22.32 | 10,885 | +0.41(+1.87%) |
Nov 22, 2019 | 21.98 | 22.01 | 21.71 | 21.91 | 11,297 | -0.10(-0.44%) |
Nov 21, 2019 | 22.18 | 22.18 | 21.99 | 22.00 | 10,171 | -0.05(-0.24%) |
Nov 20, 2019 | 22.32 | 22.32 | 21.99 | 22.06 | 11,538 | -0.27(-1.19%) |
Nov 19, 2019 | 22.39 | 22.39 | 22.17 | 22.32 | 27,697 | +0.10(+0.44%) |
Nov 18, 2019 | 22.41 | 22.41 | 22.21 | 22.22 | 23,526 | -0.10(-0.44%) |
Nov 15, 2019 | 22.27 | 22.38 | 22.25 | 22.32 | 23,307 | +0.23(+1.04%) |
Nov 14, 2019 | 22.05 | 22.11 | 21.94 | 22.09 | 13,696 | +0.09(+0.43%) |
Nov 13, 2019 | 22.16 | 22.16 | 21.98 | 22.00 | 26,006 | -0.26(-1.15%) |
Nov 12, 2019 | 22.20 | 22.47 | 22.18 | 22.25 | 43,239 | +0.08(+0.35%) |
Nov 11, 2019 | 22.14 | 22.22 | 22.14 | 22.18 | 19,427 | +0.04(+0.18%) |
Nov 08, 2019 | 22.12 | 22.14 | 22.04 | 22.14 | 7,837 | +0.03(+0.16%) |
Nov 07, 2019 | 22.23 | 22.35 | 22.10 | 22.10 | 11,965 | -0.03(-0.14%) |
Nov 06, 2019 | 22.23 | 22.23 | 22.00 | 22.13 | 18,424 | -0.13(-0.60%) |
Nov 05, 2019 | 22.10 | 22.31 | 22.06 | 22.26 | 16,685 | +0.26(+1.16%) |
Nov 04, 2019 | 21.97 | 22.02 | 21.82 | 22.01 | 16,200 | +0.30(+1.40%) |
Nov 01, 2019 | 21.62 | 21.73 | 21.58 | 21.70 | 13,231 | +0.21(+0.98%) |
Oct 31, 2019 | 21.42 | 21.55 | 21.34 | 21.49 | 12,219 | +0.12(+0.58%) |
Oct 30, 2019 | 21.58 | 21.58 | 21.26 | 21.37 | 13,883 | -0.34(-1.58%) |
Oct 29, 2019 | 21.79 | 21.82 | 21.68 | 21.71 | 21,071 | -0.13(-0.59%) |
Oct 28, 2019 | 21.73 | 21.92 | 21.73 | 21.84 | 28,930 | +0.23(+1.05%) |
Oct 25, 2019 | 21.38 | 21.62 | 21.20 | 21.62 | 19,541 | +0.14(+0.64%) |
Oct 24, 2019 | 21.47 | 21.50 | 21.33 | 21.48 | 19,488 | +0.52(+2.46%) |
Oct 23, 2019 | 20.94 | 21.06 | 20.94 | 20.96 | 4,143 | -0.10(-0.49%) |
Oct 22, 2019 | 21.22 | 21.22 | 20.93 | 21.07 | 5,432 | -0.16(-0.74%) |
Oct 21, 2019 | 21.18 | 21.27 | 21.18 | 21.22 | 14,134 | +0.17(+0.79%) |
Oct 18, 2019 | 21.02 | 21.13 | 20.94 | 21.06 | 7,022 | +0.00(+0.00%) |
Oct 17, 2019 | 21.02 | 21.11 | 20.97 | 21.06 | 7,495 | +0.16(+0.75%) |
Oct 16, 2019 | 20.98 | 20.99 | 20.83 | 20.90 | 11,268 | -0.12(-0.57%) |
Oct 15, 2019 | 20.97 | 21.04 | 20.88 | 21.02 | 15,532 | +0.15(+0.73%) |
Oct 14, 2019 | 20.84 | 20.89 | 20.81 | 20.87 | 6,131 | -0.04(-0.19%) |
Oct 11, 2019 | 20.89 | 21.03 | 20.89 | 20.91 | 8,142 | +0.24(+1.18%) |
Oct 10, 2019 | 20.75 | 20.83 | 20.58 | 20.66 | 11,404 | +0.17(+0.84%) |
Oct 09, 2019 | 20.51 | 20.57 | 20.44 | 20.49 | 37,936 | +0.10(+0.49%) |
Oct 08, 2019 | 20.41 | 20.52 | 20.39 | 20.39 | 13,187 | -0.24(-1.18%) |
Oct 07, 2019 | 20.73 | 20.73 | 20.62 | 20.63 | 15,449 | -0.02(-0.09%) |
Oct 04, 2019 | 20.53 | 20.66 | 20.45 | 20.65 | 6,921 | +0.28(+1.38%) |
Oct 03, 2019 | 20.26 | 20.39 | 20.01 | 20.37 | 13,725 | +0.09(+0.45%) |
Oct 02, 2019 | 20.32 | 20.33 | 20.13 | 20.28 | 20,469 | -0.39(-1.90%) |
Oct 01, 2019 | 21.10 | 21.12 | 20.58 | 20.67 | 23,172 | -0.36(-1.73%) |
Sep 30, 2019 | 21.01 | 21.06 | 20.86 | 21.04 | 12,242 | +0.16(+0.75%) |
Sep 27, 2019 | 21.22 | 21.22 | 20.79 | 20.88 | 16,895 | -0.38(-1.80%) |
Sep 26, 2019 | 21.54 | 21.54 | 21.22 | 21.26 | 21,317 | -0.19(-0.88%) |
Sep 25, 2019 | 21.28 | 21.45 | 21.08 | 21.45 | 9,981 | +0.17(+0.81%) |
Sep 24, 2019 | 21.97 | 21.97 | 21.18 | 21.28 | 20,871 | -0.68(-3.12%) |
Sep 23, 2019 | 21.84 | 22.04 | 21.75 | 21.96 | 15,629 | +0.19(+0.85%) |
Sep 20, 2019 | 21.97 | 21.97 | 21.71 | 21.78 | 13,096 | -0.16(-0.71%) |
Sep 19, 2019 | 21.75 | 22.06 | 21.75 | 21.93 | 12,719 | +0.21(+0.99%) |
Sep 18, 2019 | 21.78 | 21.78 | 21.49 | 21.72 | 27,271 | -0.01(-0.06%) |
Sep 17, 2019 | 21.50 | 21.73 | 21.50 | 21.73 | 12,949 | +0.21(+0.99%) |
Sep 16, 2019 | 21.44 | 21.63 | 21.44 | 21.52 | 15,384 | -0.03(-0.12%) |
Sep 13, 2019 | 21.51 | 21.56 | 21.39 | 21.54 | 9,719 | +0.13(+0.60%) |
Sep 12, 2019 | 21.58 | 21.59 | 21.38 | 21.41 | 33,060 | -0.14(-0.64%) |
Sep 11, 2019 | 21.25 | 21.62 | 21.15 | 21.55 | 85,095 | +0.39(+1.85%) |
Sep 10, 2019 | 21.05 | 21.16 | 20.89 | 21.16 | 5,715 | +0.09(+0.42%) |
Sep 09, 2019 | 21.15 | 21.17 | 20.96 | 21.07 | 14,933 | -0.03(-0.14%) |
Sep 06, 2019 | 21.08 | 21.20 | 21.01 | 21.10 | 14,631 | -0.01(-0.05%) |
Sep 05, 2019 | 21.27 | 21.27 | 21.01 | 21.11 | 14,231 | +0.36(+1.75%) |
Sep 04, 2019 | 20.62 | 20.75 | 20.62 | 20.75 | 6,339 | +0.36(+1.75%) |
Sep 03, 2019 | 20.59 | 20.62 | 20.30 | 20.39 | 83,054 | -0.38(-1.83%) |
Aug 30, 2019 | 20.91 | 20.92 | 20.65 | 20.77 | 5,627 | +0.06(+0.28%) |
Aug 29, 2019 | 20.76 | 20.80 | 20.64 | 20.71 | 9,313 | +0.25(+1.24%) |
Aug 28, 2019 | 20.20 | 20.51 | 20.13 | 20.46 | 6,941 | +0.17(+0.83%) |
Aug 27, 2019 | 20.53 | 20.62 | 20.24 | 20.29 | 16,180 | -0.17(-0.82%) |
Aug 26, 2019 | 20.51 | 20.51 | 20.32 | 20.46 | 15,457 | +0.12(+0.58%) |
Aug 23, 2019 | 20.83 | 20.87 | 20.28 | 20.34 | 7,264 | -0.65(-3.12%) |
Aug 22, 2019 | 21.06 | 21.15 | 20.89 | 20.99 | 6,159 | -0.13(-0.60%) |
Aug 21, 2019 | 21.25 | 21.26 | 21.06 | 21.12 | 13,181 | -0.02(-0.11%) |
Aug 20, 2019 | 21.03 | 21.20 | 20.99 | 21.14 | 8,175 | -0.08(-0.40%) |
Aug 19, 2019 | 21.22 | 21.26 | 21.13 | 21.23 | 15,293 | +0.37(+1.78%) |
Aug 16, 2019 | 20.38 | 20.86 | 20.38 | 20.86 | 14,835 | +0.48(+2.35%) |
Aug 15, 2019 | 20.62 | 20.62 | 20.23 | 20.38 | 11,425 | -0.09(-0.46%) |
Aug 14, 2019 | 20.88 | 20.88 | 20.46 | 20.47 | 16,371 | -0.81(-3.79%) |
Aug 13, 2019 | 20.88 | 21.44 | 20.88 | 21.28 | 40,222 | +0.40(+1.93%) |
Aug 12, 2019 | 21.07 | 21.07 | 20.82 | 20.87 | 10,621 | -0.40(-1.88%) |
Aug 09, 2019 | 21.38 | 21.38 | 21.18 | 21.27 | 11,459 | -0.31(-1.43%) |
Aug 08, 2019 | 21.33 | 21.59 | 21.32 | 21.58 | 17,549 | +0.41(+1.94%) |
Aug 07, 2019 | 20.63 | 21.17 | 20.63 | 21.17 | 50,214 | +0.44(+2.12%) |
Aug 06, 2019 | 20.58 | 20.76 | 20.46 | 20.73 | 17,258 | +0.34(+1.68%) |
Aug 05, 2019 | 20.89 | 20.89 | 20.18 | 20.39 | 14,383 | -0.91(-4.27%) |
Aug 02, 2019 | 21.48 | 21.48 | 21.13 | 21.30 | 12,380 | -0.18(-0.82%) |
Aug 01, 2019 | 21.81 | 22.17 | 21.45 | 21.47 | 25,968 | -0.25(-1.17%) |
Jul 31, 2019 | 21.93 | 21.99 | 21.65 | 21.73 | 94,717 | -0.03(-0.13%) |
Jul 30, 2019 | 21.52 | 21.77 | 21.50 | 21.76 | 20,269 | +0.14(+0.66%) |
Jul 29, 2019 | 21.62 | 21.64 | 21.40 | 21.61 | 22,255 | -0.01(-0.03%) |
Jul 26, 2019 | 21.60 | 21.62 | 21.52 | 21.62 | 10,845 | +0.13(+0.59%) |
Jul 25, 2019 | 21.80 | 21.80 | 21.43 | 21.49 | 8,746 | -0.53(-2.40%) |
Jul 24, 2019 | 21.74 | 22.03 | 21.70 | 22.02 | 15,822 | +0.37(+1.72%) |
Jul 23, 2019 | 21.51 | 21.66 | 21.48 | 21.65 | 18,357 | +0.20(+0.94%) |
Jul 22, 2019 | 21.48 | 21.54 | 21.39 | 21.45 | 14,812 | -0.01(-0.07%) |
Jul 19, 2019 | 21.37 | 21.55 | 21.37 | 21.46 | 10,129 | +0.16(+0.73%) |
Jul 18, 2019 | 21.27 | 21.37 | 21.18 | 21.31 | 15,327 | +0.07(+0.32%) |
Jul 17, 2019 | 21.30 | 21.35 | 21.22 | 21.24 | 5,886 | +0.00(+0.02%) |
Jul 16, 2019 | 21.16 | 21.31 | 21.16 | 21.24 | 20,376 | +0.06(+0.27%) |
Jul 15, 2019 | 21.20 | 21.31 | 21.08 | 21.18 | 6,189 | +0.02(+0.12%) |
Jul 12, 2019 | 20.94 | 21.16 | 20.94 | 21.16 | 19,337 | +0.36(+1.72%) |
Jul 11, 2019 | 21.06 | 21.06 | 20.80 | 20.80 | 8,366 | -0.27(-1.30%) |
Jul 10, 2019 | 21.20 | 21.20 | 20.95 | 21.07 | 10,182 | +0.05(+0.23%) |
Jul 09, 2019 | 20.83 | 21.02 | 20.80 | 21.02 | 13,526 | +0.14(+0.65%) |
Jul 08, 2019 | 20.94 | 20.94 | 20.86 | 20.89 | 13,486 | -0.21(-1.02%) |
Jul 05, 2019 | 20.94 | 21.10 | 20.78 | 21.10 | 11,561 | +0.03(+0.15%) |
Jul 03, 2019 | 20.99 | 21.11 | 20.99 | 21.07 | 15,756 | +0.28(+1.35%) |
Jul 02, 2019 | 20.92 | 20.92 | 20.74 | 20.79 | 13,861 | -0.20(-0.93%) |
Jul 01, 2019 | 21.19 | 21.25 | 20.88 | 20.98 | 43,489 | +0.35(+1.71%) |
Jun 28, 2019 | 20.64 | 20.71 | 20.58 | 20.63 | 8,389 | +0.11(+0.52%) |
Jun 27, 2019 | 20.22 | 20.56 | 20.22 | 20.52 | 12,373 | +0.36(+1.79%) |
Jun 26, 2019 | 20.15 | 20.28 | 20.15 | 20.16 | 8,355 | +0.21(+1.08%) |
Jun 25, 2019 | 20.39 | 20.39 | 19.95 | 19.95 | 17,875 | -0.38(-1.88%) |
Jun 24, 2019 | 20.44 | 20.44 | 20.33 | 20.33 | 11,126 | +0.00(+0.00%) |
Jun 21, 2019 | 20.35 | 20.42 | 20.30 | 20.33 | 11,868 | -0.14(-0.69%) |
Jun 20, 2019 | 20.51 | 20.58 | 20.37 | 20.47 | 16,264 | +0.16(+0.79%) |
Jun 19, 2019 | 20.28 | 20.33 | 20.21 | 20.31 | 21,404 | +0.06(+0.29%) |
Jun 18, 2019 | 19.77 | 20.39 | 19.77 | 20.25 | 18,632 | +0.51(+2.57%) |
Jun 17, 2019 | 19.66 | 19.81 | 19.65 | 19.74 | 6,745 | +0.09(+0.45%) |
Jun 14, 2019 | 19.96 | 19.96 | 19.60 | 19.65 | 13,607 | -0.40(-1.98%) |
Jun 13, 2019 | 19.93 | 20.06 | 19.84 | 20.05 | 16,561 | +0.29(+1.48%) |
Jun 12, 2019 | 20.11 | 20.11 | 19.76 | 19.76 | 8,230 | -0.22(-1.10%) |
Jun 11, 2019 | 20.11 | 20.16 | 19.87 | 19.98 | 9,161 | +0.10(+0.52%) |
Jun 10, 2019 | 19.69 | 20.01 | 19.69 | 19.88 | 12,709 | +0.33(+1.70%) |
Jun 07, 2019 | 19.34 | 19.63 | 19.34 | 19.54 | 9,731 | +0.18(+0.91%) |
Jun 06, 2019 | 19.27 | 19.37 | 19.13 | 19.37 | 10,349 | +0.21(+1.12%) |
Jun 05, 2019 | 19.24 | 19.25 | 19.07 | 19.15 | 45,197 | -0.05(-0.25%) |
Jun 04, 2019 | 18.79 | 19.20 | 18.79 | 19.20 | 36,444 | +0.62(+3.33%) |
Jun 03, 2019 | 18.46 | 18.70 | 18.46 | 18.58 | 9,910 | +0.22(+1.21%) |
May 31, 2019 | 18.56 | 18.56 | 18.36 | 18.36 | 15,467 | -0.38(-2.03%) |
May 30, 2019 | 18.92 | 18.98 | 18.69 | 18.74 | 5,129 | +0.04(+0.19%) |
May 29, 2019 | 18.88 | 18.89 | 18.64 | 18.71 | 7,549 | -0.29(-1.50%) |
May 28, 2019 | 19.08 | 19.08 | 18.94 | 18.99 | 19,288 | +0.02(+0.08%) |
May 24, 2019 | 19.03 | 19.11 | 18.93 | 18.98 | 3,482 | +0.12(+0.62%) |
May 23, 2019 | 19.05 | 19.05 | 18.75 | 18.86 | 26,496 | -0.46(-2.40%) |
May 22, 2019 | 19.30 | 19.51 | 19.30 | 19.32 | 12,281 | -0.17(-0.87%) |
May 21, 2019 | 19.18 | 19.52 | 19.18 | 19.49 | 6,420 | +0.48(+2.52%) |
May 20, 2019 | 19.09 | 19.14 | 18.98 | 19.02 | 9,526 | -0.37(-1.91%) |
May 17, 2019 | 19.75 | 19.75 | 19.39 | 19.39 | 28,477 | -0.42(-2.11%) |
May 16, 2019 | 19.81 | 20.01 | 19.81 | 19.81 | 8,494 | -0.04(-0.20%) |
May 15, 2019 | 19.46 | 19.88 | 19.46 | 19.85 | 11,598 | +0.16(+0.79%) |
May 14, 2019 | 19.47 | 19.69 | 19.47 | 19.69 | 7,117 | +0.41(+2.13%) |
May 13, 2019 | 19.60 | 19.71 | 19.27 | 19.28 | 18,711 | -0.79(-3.94%) |
May 10, 2019 | 19.73 | 20.22 | 19.73 | 20.07 | 11,165 | -0.07(-0.34%) |
May 09, 2019 | 20.37 | 20.37 | 19.84 | 20.14 | 14,567 | -0.24(-1.20%) |
May 08, 2019 | 20.54 | 20.54 | 20.31 | 20.38 | 11,084 | -0.23(-1.14%) |
May 07, 2019 | 20.97 | 20.97 | 20.52 | 20.62 | 13,455 | -0.09(-0.42%) |
May 06, 2019 | 20.80 | 20.80 | 20.48 | 20.71 | 10,961 | -0.26(-1.26%) |
May 03, 2019 | 20.62 | 20.97 | 20.62 | 20.97 | 10,755 | +0.51(+2.48%) |
May 02, 2019 | 20.28 | 20.46 | 20.19 | 20.46 | 17,929 | +0.07(+0.34%) |