Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.04 | 18.12 | 17.72 | 18.08 | 136,563 | -0.57(-3.06%) |
Apr 29, 2020 | 18.61 | 18.95 | 18.47 | 18.65 | 58,320 | +0.30(+1.62%) |
Apr 28, 2020 | 18.60 | 18.60 | 18.25 | 18.35 | 116,939 | +0.36(+2.02%) |
Apr 27, 2020 | 17.68 | 17.99 | 17.65 | 17.99 | 84,455 | +0.49(+2.80%) |
Apr 24, 2020 | 17.50 | 17.50 | 17.11 | 17.50 | 72,400 | +0.39(+2.28%) |
Apr 23, 2020 | 17.35 | 17.64 | 17.09 | 17.11 | 74,441 | -0.45(-2.56%) |
Apr 22, 2020 | 17.50 | 17.83 | 17.42 | 17.56 | 82,646 | -0.44(-2.44%) |
Apr 21, 2020 | 18.15 | 18.38 | 17.95 | 18.00 | 210,161 | -2.08(-10.36%) |
Apr 20, 2020 | 20.23 | 20.68 | 19.85 | 20.08 | 146,445 | -0.13(-0.64%) |
Apr 17, 2020 | 19.93 | 20.21 | 19.67 | 20.21 | 89,000 | +0.87(+4.50%) |
Apr 16, 2020 | 19.57 | 19.65 | 19.30 | 19.34 | 53,874 | -0.10(-0.52%) |
Apr 15, 2020 | 19.66 | 19.70 | 19.29 | 19.44 | 99,078 | -0.87(-4.28%) |
Apr 14, 2020 | 20.35 | 20.71 | 20.10 | 20.31 | 174,142 | +0.52(+2.62%) |
Apr 13, 2020 | 20.00 | 20.22 | 19.73 | 19.79 | 51,881 | -0.42(-2.09%) |
Apr 09, 2020 | 19.96 | 20.47 | 19.96 | 20.21 | 101,000 | +0.71(+3.65%) |
Apr 08, 2020 | 19.38 | 19.61 | 18.91 | 19.50 | 102,439 | -0.22(-1.12%) |
Apr 07, 2020 | 19.96 | 20.00 | 19.48 | 19.72 | 206,341 | +0.58(+3.03%) |
Apr 06, 2020 | 18.82 | 19.15 | 18.69 | 19.14 | 243,845 | +1.11(+6.16%) |
Apr 03, 2020 | 18.35 | 18.62 | 17.93 | 18.03 | 485,400 | -0.25(-1.36%) |
Apr 02, 2020 | 18.20 | 18.65 | 18.06 | 18.28 | 97,093 | -0.04(-0.23%) |
Apr 01, 2020 | 18.11 | 18.32 | 17.81 | 18.32 | 132,556 | -0.67(-3.53%) |
Mar 31, 2020 | 19.06 | 19.52 | 18.86 | 18.99 | 171,743 | +0.65(+3.54%) |
Mar 30, 2020 | 17.96 | 18.50 | 17.66 | 18.34 | 183,905 | -0.16(-0.86%) |
Mar 27, 2020 | 17.94 | 18.82 | 17.92 | 18.50 | 69,700 | +0.04(+0.19%) |
Mar 26, 2020 | 17.72 | 18.60 | 17.64 | 18.46 | 194,521 | +0.73(+4.09%) |
Mar 25, 2020 | 17.43 | 18.21 | 16.91 | 17.74 | 146,148 | +1.29(+7.84%) |
Mar 24, 2020 | 15.79 | 16.78 | 15.63 | 16.45 | 201,558 | +2.43(+17.33%) |
Mar 23, 2020 | 14.30 | 14.61 | 13.92 | 14.02 | 125,517 | +0.11(+0.79%) |
Mar 20, 2020 | 14.56 | 14.99 | 13.80 | 13.91 | 149,700 | -0.04(-0.29%) |
Mar 19, 2020 | 13.63 | 14.40 | 13.50 | 13.95 | 211,958 | -0.01(-0.07%) |
Mar 18, 2020 | 14.15 | 14.61 | 13.72 | 13.96 | 261,402 | -1.23(-8.10%) |
Mar 17, 2020 | 14.80 | 15.27 | 14.27 | 15.19 | 355,199 | -0.36(-2.32%) |
Mar 16, 2020 | 15.22 | 16.27 | 15.12 | 15.55 | 203,994 | -2.68(-14.69%) |
Mar 13, 2020 | 19.21 | 19.23 | 17.43 | 18.23 | 226,900 | +0.12(+0.65%) |
Mar 12, 2020 | 19.45 | 19.46 | 17.69 | 18.11 | 395,006 | -3.22(-15.10%) |
Mar 11, 2020 | 22.14 | 22.14 | 21.24 | 21.33 | 94,016 | -1.04(-4.65%) |
Mar 10, 2020 | 22.60 | 22.60 | 21.75 | 22.37 | 168,575 | +0.69(+3.18%) |
Mar 09, 2020 | 22.12 | 22.45 | 21.56 | 21.68 | 84,277 | -1.93(-8.17%) |
Mar 06, 2020 | 23.66 | 23.80 | 23.47 | 23.61 | 64,800 | -0.49(-2.03%) |
Mar 05, 2020 | 23.96 | 24.36 | 23.91 | 24.10 | 75,360 | -0.66(-2.67%) |
Mar 04, 2020 | 24.41 | 24.88 | 24.35 | 24.76 | 84,888 | +0.55(+2.25%) |
Mar 03, 2020 | 24.79 | 25.00 | 24.05 | 24.21 | 145,200 | +0.11(+0.44%) |
Mar 02, 2020 | 24.21 | 24.48 | 23.85 | 24.11 | 78,328 | +0.51(+2.16%) |
Feb 28, 2020 | 23.72 | 23.87 | 23.50 | 23.60 | 68,900 | -0.62(-2.56%) |
Feb 27, 2020 | 24.35 | 24.62 | 24.22 | 24.22 | 50,088 | -0.69(-2.77%) |
Feb 26, 2020 | 25.09 | 25.35 | 24.88 | 24.91 | 95,826 | +0.07(+0.28%) |
Feb 25, 2020 | 25.37 | 25.39 | 24.74 | 24.84 | 61,070 | -0.67(-2.63%) |
Feb 24, 2020 | 25.73 | 25.81 | 25.49 | 25.51 | 31,055 | -1.11(-4.17%) |
Feb 21, 2020 | 26.87 | 26.87 | 26.53 | 26.62 | 33,700 | -0.63(-2.31%) |
Feb 20, 2020 | 27.96 | 28.05 | 27.16 | 27.25 | 68,754 | -2.25(-7.63%) |
Feb 19, 2020 | 29.65 | 29.71 | 29.50 | 29.50 | 19,724 | -0.00(-0.02%) |
Feb 18, 2020 | 29.49 | 29.54 | 29.30 | 29.50 | 32,834 | +0.25(+0.87%) |
Feb 14, 2020 | 29.34 | 29.44 | 29.25 | 29.25 | 12,200 | +0.05(+0.15%) |
Feb 13, 2020 | 29.15 | 29.27 | 29.14 | 29.20 | 20,324 | +0.00(+0.02%) |
Feb 12, 2020 | 29.15 | 29.24 | 29.10 | 29.20 | 90,050 | +0.14(+0.48%) |
Feb 11, 2020 | 28.97 | 29.08 | 28.97 | 29.06 | 36,946 | +0.30(+1.04%) |
Feb 10, 2020 | 28.73 | 28.81 | 28.71 | 28.76 | 9,775 | +0.12(+0.42%) |
Feb 07, 2020 | 28.73 | 28.76 | 28.62 | 28.64 | 17,600 | +0.03(+0.10%) |
Feb 06, 2020 | 28.63 | 28.67 | 28.54 | 28.61 | 13,583 | +0.01(+0.03%) |
Feb 05, 2020 | 28.52 | 28.67 | 28.46 | 28.60 | 19,303 | +0.44(+1.56%) |
Feb 04, 2020 | 28.31 | 28.33 | 28.16 | 28.16 | 32,523 | +0.06(+0.21%) |
Feb 03, 2020 | 28.18 | 28.27 | 28.10 | 28.10 | 8,677 | -0.10(-0.35%) |
Jan 31, 2020 | 28.22 | 28.26 | 28.11 | 28.20 | 31,900 | -0.23(-0.81%) |
Jan 30, 2020 | 28.24 | 28.43 | 28.16 | 28.43 | 20,162 | +0.13(+0.46%) |
Jan 29, 2020 | 28.36 | 28.47 | 28.30 | 28.30 | 15,875 | -0.05(-0.19%) |
Jan 28, 2020 | 28.31 | 28.41 | 28.24 | 28.36 | 13,839 | +0.36(+1.27%) |
Jan 27, 2020 | 28.13 | 28.13 | 27.95 | 28.00 | 15,722 | -0.43(-1.53%) |
Jan 24, 2020 | 28.68 | 28.68 | 28.38 | 28.43 | 52,900 | +0.02(+0.09%) |
Jan 23, 2020 | 28.38 | 28.44 | 28.20 | 28.41 | 17,172 | +0.01(+0.04%) |
Jan 22, 2020 | 28.40 | 28.40 | 28.24 | 28.40 | 21,019 | +0.40(+1.43%) |
Jan 21, 2020 | 28.27 | 28.30 | 28.00 | 28.00 | 366,912 | +0.21(+0.75%) |
Jan 17, 2020 | 27.85 | 27.86 | 27.76 | 27.79 | 524,000 | -0.18(-0.66%) |
Jan 16, 2020 | 27.92 | 28.00 | 27.92 | 27.98 | 20,536 | +0.16(+0.56%) |
Jan 15, 2020 | 27.82 | 27.99 | 27.82 | 27.82 | 63,811 | -0.16(-0.57%) |
Jan 14, 2020 | 27.92 | 28.08 | 27.92 | 27.98 | 10,382 | +0.21(+0.76%) |
Jan 13, 2020 | 27.75 | 27.86 | 27.68 | 27.77 | 29,133 | +0.17(+0.62%) |
Jan 10, 2020 | 27.77 | 27.84 | 27.60 | 27.60 | 29,700 | -0.22(-0.81%) |
Jan 09, 2020 | 27.84 | 27.89 | 27.50 | 27.82 | 87,998 | -0.05(-0.18%) |
Jan 08, 2020 | 27.82 | 27.96 | 27.82 | 27.88 | 13,152 | +0.11(+0.38%) |
Jan 07, 2020 | 27.93 | 27.93 | 27.77 | 27.77 | 23,623 | -0.12(-0.43%) |
Jan 06, 2020 | 27.96 | 28.04 | 27.86 | 27.89 | 439,682 | -0.17(-0.61%) |
Jan 03, 2020 | 28.09 | 28.18 | 27.98 | 28.06 | 155,100 | -0.08(-0.28%) |
Jan 02, 2020 | 28.07 | 28.25 | 28.07 | 28.14 | 18,208 | +0.02(+0.07%) |
Dec 31, 2019 | 28.18 | 28.35 | 28.00 | 28.12 | 13,000 | +0.12(+0.43%) |
Dec 30, 2019 | 28.18 | 28.18 | 28.00 | 28.00 | 26,152 | -0.07(-0.25%) |
Dec 27, 2019 | 28.17 | 28.22 | 27.98 | 28.07 | 15,300 | -0.08(-0.29%) |
Dec 26, 2019 | 28.01 | 28.19 | 28.01 | 28.15 | 14,289 | +0.06(+0.22%) |
Dec 24, 2019 | 27.81 | 28.09 | 27.69 | 28.09 | 15,200 | +0.07(+0.27%) |
Dec 23, 2019 | 27.95 | 28.07 | 27.95 | 28.02 | 14,562 | +0.12(+0.41%) |
Dec 20, 2019 | 27.91 | 27.95 | 27.75 | 27.90 | 24,700 | +0.11(+0.40%) |
Dec 19, 2019 | 27.69 | 27.89 | 27.69 | 27.79 | 88,867 | -0.03(-0.11%) |
Dec 18, 2019 | 27.85 | 27.95 | 27.78 | 27.82 | 51,966 | +0.05(+0.18%) |
Dec 17, 2019 | 27.79 | 27.85 | 27.74 | 27.77 | 15,433 | +0.15(+0.54%) |
Dec 16, 2019 | 27.73 | 27.73 | 27.59 | 27.62 | 16,461 | +0.10(+0.36%) |
Dec 13, 2019 | 27.49 | 27.53 | 27.26 | 27.52 | 10,000 | -0.12(-0.42%) |
Dec 12, 2019 | 27.44 | 27.65 | 27.44 | 27.64 | 28,104 | +0.29(+1.04%) |
Dec 11, 2019 | 27.30 | 27.41 | 27.22 | 27.35 | 15,089 | +0.11(+0.40%) |
Dec 10, 2019 | 27.20 | 27.24 | 27.19 | 27.24 | 98,298 | -0.12(-0.44%) |
Dec 09, 2019 | 27.37 | 27.41 | 27.34 | 27.36 | 110,458 | -0.10(-0.36%) |
Dec 06, 2019 | 27.52 | 27.58 | 27.41 | 27.46 | 11,500 | -0.04(-0.15%) |
Dec 05, 2019 | 26.93 | 27.64 | 26.67 | 27.50 | 32,278 | +0.55(+2.06%) |
Dec 04, 2019 | 26.89 | 27.01 | 26.72 | 26.95 | 24,942 | +0.16(+0.62%) |
Dec 03, 2019 | 26.72 | 26.88 | 26.67 | 26.78 | 37,434 | -0.05(-0.20%) |
Dec 02, 2019 | 26.95 | 26.95 | 26.79 | 26.84 | 24,801 | -0.27(-1.01%) |
Nov 29, 2019 | 27.04 | 27.15 | 27.02 | 27.11 | 10,700 | +0.40(+1.50%) |
Nov 27, 2019 | 26.77 | 26.79 | 26.68 | 26.71 | 15,100 | +0.03(+0.09%) |
Nov 26, 2019 | 26.65 | 26.72 | 26.60 | 26.68 | 17,974 | +0.13(+0.50%) |
Nov 25, 2019 | 26.48 | 26.64 | 26.45 | 26.55 | 17,370 | -0.04(-0.15%) |
Nov 22, 2019 | 26.62 | 26.64 | 26.53 | 26.59 | 20,700 | -0.15(-0.55%) |
Nov 21, 2019 | 26.72 | 26.74 | 26.64 | 26.74 | 17,864 | -0.01(-0.04%) |
Nov 20, 2019 | 26.62 | 26.87 | 26.62 | 26.75 | 21,788 | -0.15(-0.56%) |
Nov 19, 2019 | 26.99 | 26.99 | 26.83 | 26.90 | 17,104 | -0.01(-0.04%) |
Nov 18, 2019 | 26.78 | 26.93 | 26.76 | 26.91 | 7,366 | +0.12(+0.45%) |
Nov 15, 2019 | 26.78 | 26.85 | 26.74 | 26.79 | 13,100 | +0.06(+0.22%) |
Nov 14, 2019 | 26.69 | 26.83 | 26.67 | 26.73 | 17,585 | +0.07(+0.26%) |
Nov 13, 2019 | 26.60 | 26.75 | 26.51 | 26.66 | 15,056 | -0.02(-0.07%) |
Nov 12, 2019 | 26.71 | 26.85 | 26.68 | 26.68 | 6,909 | -0.11(-0.39%) |
Nov 11, 2019 | 26.76 | 26.79 | 26.69 | 26.79 | 6,589 | +0.04(+0.13%) |
Nov 08, 2019 | 26.80 | 26.84 | 26.74 | 26.75 | 17,500 | -0.15(-0.56%) |
Nov 07, 2019 | 26.86 | 26.99 | 26.86 | 26.90 | 14,157 | +0.26(+0.98%) |
Nov 06, 2019 | 26.07 | 27.30 | 26.07 | 26.64 | 19,656 | +0.50(+1.92%) |
Nov 05, 2019 | 26.06 | 26.16 | 26.05 | 26.14 | 13,399 | -0.12(-0.48%) |
Nov 04, 2019 | 26.32 | 26.34 | 26.22 | 26.26 | 30,230 | +0.00(+0.00%) |
Nov 01, 2019 | 26.23 | 26.34 | 26.22 | 26.26 | 153,900 | -0.02(-0.08%) |
Oct 31, 2019 | 25.97 | 26.28 | 25.97 | 26.28 | 27,135 | -0.14(-0.53%) |
Oct 30, 2019 | 26.17 | 26.42 | 26.17 | 26.42 | 17,592 | +0.29(+1.11%) |
Oct 29, 2019 | 26.08 | 26.18 | 26.03 | 26.13 | 10,742 | -0.12(-0.48%) |
Oct 28, 2019 | 26.23 | 26.30 | 26.16 | 26.25 | 19,398 | +0.03(+0.13%) |
Oct 25, 2019 | 26.25 | 26.31 | 26.20 | 26.22 | 10,600 | -0.03(-0.11%) |
Oct 24, 2019 | 26.25 | 26.29 | 26.11 | 26.25 | 25,060 | +0.20(+0.77%) |
Oct 23, 2019 | 25.83 | 26.05 | 25.83 | 26.05 | 13,654 | -0.18(-0.69%) |
Oct 22, 2019 | 26.21 | 26.26 | 26.11 | 26.23 | 11,555 | +0.06(+0.23%) |
Oct 21, 2019 | 26.30 | 26.38 | 26.06 | 26.17 | 17,171 | +0.06(+0.23%) |
Oct 18, 2019 | 25.96 | 26.16 | 25.96 | 26.11 | 22,600 | +0.14(+0.52%) |
Oct 17, 2019 | 26.03 | 26.11 | 25.85 | 25.97 | 20,055 | +0.39(+1.54%) |
Oct 16, 2019 | 25.63 | 25.72 | 25.53 | 25.58 | 11,319 | -0.16(-0.62%) |
Oct 15, 2019 | 25.61 | 25.87 | 25.61 | 25.74 | 21,564 | +0.32(+1.26%) |
Oct 14, 2019 | 25.53 | 25.58 | 25.42 | 25.42 | 13,827 | -0.45(-1.74%) |
Oct 11, 2019 | 25.95 | 25.99 | 25.87 | 25.87 | 26,000 | +0.10(+0.37%) |
Oct 10, 2019 | 25.75 | 25.85 | 25.74 | 25.77 | 10,474 | -0.05(-0.20%) |
Oct 09, 2019 | 25.83 | 25.84 | 25.70 | 25.83 | 14,644 | +0.08(+0.30%) |
Oct 08, 2019 | 25.76 | 25.82 | 25.69 | 25.75 | 15,815 | -0.16(-0.63%) |
Oct 07, 2019 | 25.85 | 25.93 | 25.80 | 25.91 | 13,540 | +0.21(+0.84%) |
Oct 04, 2019 | 25.53 | 25.73 | 25.48 | 25.70 | 17,200 | +0.07(+0.29%) |
Oct 03, 2019 | 25.50 | 25.63 | 25.44 | 25.62 | 16,356 | +0.09(+0.35%) |
Oct 02, 2019 | 25.64 | 25.64 | 25.41 | 25.53 | 15,810 | -0.48(-1.86%) |
Oct 01, 2019 | 26.13 | 26.13 | 25.95 | 26.02 | 17,881 | -0.09(-0.33%) |
Sep 30, 2019 | 26.11 | 26.13 | 26.02 | 26.10 | 11,102 | -0.06(-0.23%) |
Sep 27, 2019 | 26.18 | 26.20 | 26.11 | 26.16 | 13,000 | -0.10(-0.38%) |
Sep 26, 2019 | 26.15 | 26.29 | 26.15 | 26.26 | 11,875 | +0.46(+1.78%) |
Sep 25, 2019 | 26.00 | 26.02 | 25.76 | 25.80 | 19,168 | -0.11(-0.42%) |
Sep 24, 2019 | 25.85 | 25.93 | 25.67 | 25.91 | 13,059 | -0.02(-0.08%) |
Sep 23, 2019 | 25.88 | 26.06 | 25.84 | 25.93 | 11,730 | +0.30(+1.17%) |
Sep 20, 2019 | 25.88 | 25.88 | 25.60 | 25.63 | 15,600 | -0.16(-0.62%) |
Sep 19, 2019 | 25.75 | 25.82 | 25.73 | 25.79 | 26,812 | -0.01(-0.04%) |
Sep 18, 2019 | 25.74 | 25.81 | 25.62 | 25.80 | 16,791 | +0.25(+0.98%) |
Sep 17, 2019 | 25.62 | 25.63 | 25.51 | 25.55 | 17,721 | -0.19(-0.74%) |
Sep 16, 2019 | 25.70 | 25.80 | 25.68 | 25.74 | 9,483 | -0.28(-1.08%) |
Sep 13, 2019 | 25.99 | 26.05 | 25.94 | 26.02 | 17,600 | -0.09(-0.33%) |
Sep 12, 2019 | 25.90 | 26.16 | 25.90 | 26.11 | 14,074 | +0.16(+0.64%) |
Sep 11, 2019 | 25.83 | 25.94 | 25.81 | 25.94 | 24,550 | +0.08(+0.31%) |
Sep 10, 2019 | 25.86 | 25.92 | 25.82 | 25.86 | 8,474 | +0.23(+0.89%) |
Sep 09, 2019 | 25.67 | 25.75 | 25.59 | 25.63 | 22,217 | +0.29(+1.15%) |
Sep 06, 2019 | 25.26 | 25.41 | 25.26 | 25.34 | 23,400 | +0.15(+0.61%) |
Sep 05, 2019 | 25.33 | 25.33 | 25.11 | 25.19 | 33,444 | +0.24(+0.97%) |
Sep 04, 2019 | 24.85 | 24.98 | 24.80 | 24.95 | 47,409 | +0.37(+1.48%) |
Sep 03, 2019 | 24.48 | 24.63 | 24.48 | 24.58 | 43,734 | +0.49(+2.03%) |
Aug 30, 2019 | 24.09 | 24.17 | 24.01 | 24.09 | 23,300 | -0.84(-3.37%) |
Aug 29, 2019 | 24.86 | 24.94 | 24.79 | 24.93 | 30,270 | -0.02(-0.08%) |
Aug 28, 2019 | 24.80 | 24.95 | 24.78 | 24.95 | 19,195 | -0.23(-0.91%) |
Aug 27, 2019 | 25.19 | 25.28 | 25.08 | 25.18 | 43,472 | -0.11(-0.43%) |
Aug 26, 2019 | 25.28 | 25.36 | 25.17 | 25.29 | 20,605 | +0.18(+0.72%) |
Aug 23, 2019 | 25.30 | 25.40 | 25.11 | 25.11 | 18,400 | -0.23(-0.91%) |
Aug 22, 2019 | 25.27 | 25.44 | 25.16 | 25.34 | 16,072 | -0.01(-0.03%) |
Aug 21, 2019 | 25.49 | 25.49 | 25.33 | 25.35 | 16,376 | +0.12(+0.47%) |
Aug 20, 2019 | 25.21 | 25.39 | 25.19 | 25.23 | 39,993 | -0.15(-0.59%) |
Aug 19, 2019 | 25.41 | 25.48 | 25.34 | 25.38 | 13,320 | +0.00(+0.00%) |
Aug 16, 2019 | 25.24 | 25.38 | 25.19 | 25.38 | 31,700 | +0.39(+1.56%) |
Aug 15, 2019 | 24.83 | 25.05 | 24.83 | 24.99 | 308,215 | -0.05(-0.20%) |
Aug 14, 2019 | 24.96 | 25.07 | 24.90 | 25.04 | 270,853 | -0.21(-0.83%) |
Aug 13, 2019 | 25.21 | 25.44 | 25.21 | 25.25 | 191,927 | +0.30(+1.20%) |
Aug 12, 2019 | 25.03 | 25.20 | 24.95 | 24.95 | 25,644 | -0.05(-0.20%) |
Aug 09, 2019 | 24.95 | 25.16 | 24.82 | 25.00 | 38,700 | +0.31(+1.26%) |
Aug 08, 2019 | 24.57 | 24.77 | 24.55 | 24.69 | 20,345 | +0.37(+1.52%) |
Aug 07, 2019 | 24.03 | 24.40 | 24.03 | 24.32 | 23,856 | +0.21(+0.87%) |
Aug 06, 2019 | 24.11 | 24.14 | 23.88 | 24.11 | 41,043 | -0.03(-0.12%) |
Aug 05, 2019 | 24.16 | 24.24 | 23.96 | 24.14 | 44,528 | -0.43(-1.75%) |
Aug 02, 2019 | 24.49 | 24.57 | 24.30 | 24.57 | 14,600 | +0.30(+1.24%) |
Aug 01, 2019 | 24.07 | 24.46 | 23.96 | 24.27 | 27,530 | +0.13(+0.54%) |
Jul 31, 2019 | 24.27 | 24.45 | 24.11 | 24.14 | 46,026 | +0.16(+0.65%) |
Jul 30, 2019 | 24.04 | 24.06 | 23.90 | 23.98 | 21,983 | -0.36(-1.46%) |
Jul 29, 2019 | 24.39 | 24.44 | 24.31 | 24.34 | 21,882 | +0.07(+0.27%) |
Jul 26, 2019 | 24.28 | 24.32 | 24.16 | 24.27 | 21,100 | +0.18(+0.77%) |
Jul 25, 2019 | 24.29 | 24.30 | 24.08 | 24.09 | 23,185 | -0.30(-1.23%) |
Jul 24, 2019 | 24.25 | 24.43 | 24.23 | 24.39 | 31,241 | +0.04(+0.17%) |
Jul 23, 2019 | 24.32 | 24.35 | 24.26 | 24.35 | 12,183 | -0.14(-0.58%) |
Jul 22, 2019 | 24.48 | 24.50 | 24.41 | 24.49 | 15,523 | -0.05(-0.20%) |
Jul 19, 2019 | 24.56 | 24.64 | 24.54 | 24.54 | 22,600 | -0.11(-0.45%) |
Jul 18, 2019 | 24.45 | 24.67 | 24.45 | 24.65 | 23,244 | +0.26(+1.07%) |
Jul 17, 2019 | 24.51 | 24.52 | 24.39 | 24.39 | 20,471 | +0.10(+0.42%) |
Jul 16, 2019 | 24.47 | 24.47 | 24.21 | 24.29 | 12,083 | -0.00(-0.01%) |
Jul 15, 2019 | 24.43 | 24.43 | 24.29 | 24.29 | 27,123 | -0.12(-0.49%) |
Jul 12, 2019 | 24.48 | 24.50 | 24.37 | 24.41 | 27,400 | -0.16(-0.65%) |
Jul 11, 2019 | 24.65 | 24.67 | 24.50 | 24.57 | 35,966 | +0.09(+0.37%) |
Jul 10, 2019 | 25.00 | 25.00 | 24.41 | 24.48 | 73,677 | -0.60(-2.39%) |
Jul 09, 2019 | 25.04 | 25.18 | 25.00 | 25.08 | 12,681 | -0.14(-0.56%) |
Jul 08, 2019 | 25.34 | 25.37 | 25.15 | 25.22 | 10,937 | -0.03(-0.10%) |
Jul 05, 2019 | 25.38 | 25.38 | 25.15 | 25.25 | 5,500 | -0.49(-1.90%) |
Jul 03, 2019 | 25.66 | 25.73 | 25.62 | 25.73 | 6,200 | +0.16(+0.64%) |
Jul 02, 2019 | 25.48 | 25.58 | 25.48 | 25.57 | 30,016 | +0.48(+1.91%) |
Jul 01, 2019 | 25.36 | 25.36 | 25.04 | 25.09 | 111,853 | -0.24(-0.95%) |
Jun 28, 2019 | 25.30 | 25.43 | 25.29 | 25.33 | 12,200 | +0.16(+0.64%) |
Jun 27, 2019 | 25.12 | 25.22 | 25.12 | 25.17 | 12,134 | -0.06(-0.24%) |
Jun 26, 2019 | 25.24 | 25.36 | 25.23 | 25.23 | 13,305 | -0.02(-0.08%) |
Jun 25, 2019 | 25.39 | 25.42 | 25.25 | 25.25 | 15,740 | -0.14(-0.55%) |
Jun 24, 2019 | 25.46 | 25.55 | 25.39 | 25.39 | 21,373 | -0.03(-0.12%) |
Jun 21, 2019 | 25.40 | 25.55 | 25.39 | 25.42 | 24,500 | +0.07(+0.28%) |
Jun 20, 2019 | 25.36 | 25.43 | 25.27 | 25.35 | 38,314 | +0.30(+1.20%) |
Jun 19, 2019 | 24.96 | 25.09 | 24.96 | 25.05 | 26,138 | +0.20(+0.80%) |
Jun 18, 2019 | 24.89 | 24.99 | 24.83 | 24.85 | 29,776 | +0.17(+0.69%) |
Jun 17, 2019 | 24.87 | 24.87 | 24.68 | 24.68 | 17,430 | -0.11(-0.45%) |
Jun 14, 2019 | 24.71 | 24.80 | 24.66 | 24.79 | 9,800 | -0.01(-0.03%) |
Jun 13, 2019 | 24.91 | 24.91 | 24.80 | 24.80 | 11,290 | -0.01(-0.04%) |
Jun 12, 2019 | 24.87 | 24.91 | 24.77 | 24.81 | 10,213 | +0.06(+0.24%) |
Jun 11, 2019 | 24.89 | 24.94 | 24.75 | 24.75 | 49,431 | -0.26(-1.04%) |
Jun 10, 2019 | 25.00 | 25.10 | 24.75 | 25.01 | 36,495 | +0.06(+0.24%) |
Jun 07, 2019 | 24.98 | 25.10 | 24.93 | 24.95 | 68,800 | +0.45(+1.85%) |
Jun 06, 2019 | 24.50 | 24.54 | 24.43 | 24.50 | 35,238 | +0.14(+0.56%) |
Jun 05, 2019 | 24.32 | 24.40 | 24.32 | 24.36 | 18,080 | +0.04(+0.18%) |
Jun 04, 2019 | 24.20 | 24.37 | 24.18 | 24.32 | 149,008 | +0.45(+1.89%) |
Jun 03, 2019 | 23.76 | 23.87 | 23.70 | 23.86 | 22,672 | +0.27(+1.14%) |
May 31, 2019 | 23.54 | 23.69 | 23.54 | 23.59 | 27,200 | +0.05(+0.23%) |
May 30, 2019 | 23.52 | 23.70 | 23.52 | 23.54 | 27,060 | -0.02(-0.08%) |
May 29, 2019 | 23.59 | 23.59 | 23.46 | 23.56 | 16,685 | -0.29(-1.20%) |
May 28, 2019 | 23.90 | 24.00 | 23.80 | 23.84 | 32,711 | -0.08(-0.31%) |
May 24, 2019 | 23.80 | 23.96 | 23.76 | 23.92 | 26,600 | +0.55(+2.35%) |
May 23, 2019 | 23.23 | 23.43 | 23.23 | 23.37 | 19,437 | -0.05(-0.21%) |
May 22, 2019 | 23.27 | 23.42 | 23.24 | 23.42 | 28,418 | +0.06(+0.26%) |
May 21, 2019 | 23.36 | 23.43 | 23.28 | 23.36 | 18,881 | +0.10(+0.43%) |
May 20, 2019 | 23.10 | 23.32 | 23.10 | 23.26 | 21,788 | +0.27(+1.17%) |
May 17, 2019 | 23.06 | 23.09 | 22.95 | 22.99 | 24,300 | -0.12(-0.52%) |
May 16, 2019 | 22.91 | 23.17 | 22.91 | 23.11 | 37,589 | +0.52(+2.30%) |
May 15, 2019 | 22.35 | 22.71 | 22.35 | 22.59 | 73,759 | +0.33(+1.50%) |
May 14, 2019 | 22.14 | 22.36 | 22.14 | 22.26 | 72,390 | +0.18(+0.80%) |
May 13, 2019 | 22.19 | 22.25 | 22.07 | 22.08 | 33,286 | -0.37(-1.65%) |
May 10, 2019 | 22.41 | 22.56 | 22.32 | 22.45 | 36,700 | +0.16(+0.73%) |
May 09, 2019 | 22.25 | 22.38 | 22.16 | 22.29 | 42,179 | -0.17(-0.77%) |
May 08, 2019 | 22.43 | 22.54 | 22.35 | 22.46 | 75,251 | +0.21(+0.94%) |
May 07, 2019 | 22.39 | 22.40 | 22.21 | 22.25 | 42,012 | -0.52(-2.28%) |
May 06, 2019 | 22.58 | 22.79 | 22.58 | 22.77 | 768,614 | -0.48(-2.06%) |
May 03, 2019 | 23.27 | 23.28 | 23.15 | 23.25 | 11,100 | -0.60(-2.52%) |
May 02, 2019 | 23.90 | 23.94 | 23.79 | 23.85 | 13,068 | -0.11(-0.46%) |