Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.59 | 17.59 | 17.59 | 431 | +0.00(+0.00%) | |
Apr 29, 2020 | 17.59 | 17.59 | 17.59 | 17.59 | 974 | +0.51(+3.01%) |
Apr 28, 2020 | 17.07 | 17.07 | 17.07 | 17.07 | 462 | +0.45(+2.70%) |
Apr 27, 2020 | 16.62 | 16.62 | 16.62 | 16.62 | 258 | +0.09(+0.52%) |
Apr 24, 2020 | 16.43 | 16.59 | 16.34 | 16.54 | 19,818 | +0.26(+1.59%) |
Apr 23, 2020 | 16.38 | 16.38 | 16.28 | 16.28 | 145 | +0.05(+0.32%) |
Apr 22, 2020 | 16.28 | 16.28 | 16.23 | 16.23 | 1,334 | -0.35(-2.14%) |
Apr 21, 2020 | 16.58 | 16.58 | 16.58 | 279 | +0.00(+0.00%) | |
Apr 20, 2020 | 16.58 | 16.59 | 16.52 | 16.58 | 9,960 | +0.06(+0.37%) |
Apr 17, 2020 | 16.31 | 16.52 | 16.31 | 16.52 | 1,037 | +0.47(+2.95%) |
Apr 16, 2020 | 16.00 | 16.14 | 15.59 | 16.05 | 25,821 | +0.19(+1.19%) |
Apr 15, 2020 | 15.79 | 15.86 | 15.79 | 15.86 | 3,007 | +0.00(+0.00%) |
Apr 14, 2020 | 15.86 | 15.86 | 15.86 | 40 | +0.00(+0.00%) | |
Apr 13, 2020 | 16.02 | 16.02 | 15.80 | 15.86 | 2,562 | -0.20(-1.23%) |
Apr 09, 2020 | 15.78 | 16.05 | 15.78 | 16.05 | 1,452 | +0.68(+4.43%) |
Apr 08, 2020 | 15.28 | 15.37 | 15.28 | 15.37 | 845 | -0.20(-1.31%) |
Apr 07, 2020 | 15.58 | 15.58 | 15.58 | 15.58 | 1,908 | +0.66(+4.44%) |
Apr 06, 2020 | 14.70 | 14.96 | 14.63 | 14.92 | 53,835 | +0.86(+6.12%) |
Apr 03, 2020 | 14.24 | 14.24 | 14.06 | 14.06 | 1,348 | -0.37(-2.57%) |
Apr 02, 2020 | 14.32 | 14.43 | 14.26 | 14.43 | 8,895 | +0.07(+0.47%) |
Apr 01, 2020 | 14.57 | 14.57 | 14.36 | 14.36 | 4,631 | -0.75(-4.95%) |
Mar 31, 2020 | 15.24 | 15.28 | 15.08 | 15.11 | 3,334 | -0.12(-0.77%) |
Mar 30, 2020 | 15.20 | 15.29 | 15.01 | 15.22 | 11,713 | +0.28(+1.85%) |
Mar 27, 2020 | 14.94 | 14.95 | 14.94 | 14.95 | 1,452 | -0.39(-2.51%) |
Mar 26, 2020 | 15.34 | 15.39 | 15.33 | 15.33 | 601 | +0.55(+3.72%) |
Mar 25, 2020 | 14.39 | 14.99 | 14.39 | 14.78 | 8,797 | +0.85(+6.12%) |
Mar 24, 2020 | 13.80 | 14.05 | 13.38 | 13.93 | 9,399 | +0.98(+7.54%) |
Mar 23, 2020 | 13.14 | 13.21 | 12.39 | 12.95 | 35,118 | -0.41(-3.09%) |
Mar 20, 2020 | 13.64 | 13.64 | 13.37 | 13.37 | 2,282 | +0.07(+0.49%) |
Mar 19, 2020 | 12.73 | 13.37 | 12.73 | 13.30 | 1,657 | +0.88(+7.07%) |
Mar 18, 2020 | 13.12 | 13.12 | 12.42 | 12.42 | 4,048 | -1.22(-8.95%) |
Mar 17, 2020 | 13.24 | 13.73 | 13.24 | 13.64 | 5,525 | +0.41(+3.11%) |
Mar 16, 2020 | 12.55 | 14.03 | 12.55 | 13.23 | 19,007 | -1.79(-11.89%) |
Mar 13, 2020 | 14.80 | 15.02 | 14.65 | 15.02 | 2,594 | +0.34(+2.32%) |
Mar 12, 2020 | 15.25 | 15.25 | 14.16 | 14.68 | 3,220 | -1.52(-9.40%) |
Mar 11, 2020 | 16.41 | 16.41 | 16.11 | 16.20 | 1,945 | -0.98(-5.71%) |
Mar 10, 2020 | 17.07 | 17.18 | 16.79 | 17.18 | 4,523 | +0.36(+2.16%) |
Mar 09, 2020 | 16.60 | 17.12 | 16.60 | 16.82 | 5,004 | -0.87(-4.90%) |
Mar 06, 2020 | 17.50 | 17.76 | 17.50 | 17.68 | 2,282 | -0.23(-1.29%) |
Mar 05, 2020 | 18.16 | 18.16 | 17.92 | 17.92 | 722 | -0.40(-2.18%) |
Mar 04, 2020 | 18.10 | 18.32 | 18.10 | 18.32 | 1,145 | +0.37(+2.07%) |
Mar 03, 2020 | 18.13 | 18.14 | 17.77 | 17.95 | 1,584 | -0.38(-2.05%) |
Mar 02, 2020 | 17.91 | 18.33 | 17.83 | 18.32 | 168,528 | +0.45(+2.51%) |
Feb 28, 2020 | 17.78 | 17.87 | 17.68 | 17.87 | 1,141 | -0.19(-1.05%) |
Feb 27, 2020 | 18.23 | 18.52 | 18.05 | 18.06 | 2,156 | -0.51(-2.72%) |
Feb 26, 2020 | 18.90 | 19.03 | 18.56 | 18.57 | 2,050 | -0.23(-1.21%) |
Feb 25, 2020 | 19.34 | 19.34 | 18.79 | 18.79 | 597 | -0.43(-2.22%) |
Feb 24, 2020 | 19.19 | 19.33 | 19.16 | 19.22 | 1,400 | -0.69(-3.49%) |
Feb 21, 2020 | 19.96 | 19.99 | 19.92 | 19.92 | 2,386 | -0.18(-0.89%) |
Feb 20, 2020 | 19.98 | 20.09 | 19.98 | 20.09 | 129 | -0.07(-0.36%) |
Feb 19, 2020 | 20.14 | 20.28 | 20.14 | 20.17 | 3,986 | +0.15(+0.75%) |
Feb 18, 2020 | 20.09 | 20.09 | 19.94 | 20.02 | 65,512 | -0.11(-0.53%) |
Feb 14, 2020 | 20.13 | 20.18 | 20.12 | 20.12 | 5,188 | +0.07(+0.34%) |
Feb 13, 2020 | 20.07 | 20.11 | 20.06 | 20.06 | 24,180 | -0.16(-0.79%) |
Feb 12, 2020 | 20.14 | 20.21 | 20.14 | 20.21 | 1,436 | +0.20(+1.00%) |
Feb 11, 2020 | 20.19 | 20.19 | 19.96 | 20.01 | 24,698 | +0.02(+0.08%) |
Feb 10, 2020 | 19.99 | 20.00 | 19.96 | 20.00 | 870 | +0.06(+0.29%) |
Feb 07, 2020 | 20.21 | 20.21 | 19.89 | 19.94 | 7,989 | -0.30(-1.50%) |
Feb 06, 2020 | 20.25 | 20.26 | 20.24 | 20.24 | 1,691 | -0.05(-0.24%) |
Feb 05, 2020 | 20.28 | 20.32 | 20.22 | 20.29 | 51,638 | +0.05(+0.26%) |
Feb 04, 2020 | 20.18 | 20.31 | 20.12 | 20.24 | 18,975 | +0.42(+2.12%) |
Feb 03, 2020 | 19.71 | 19.86 | 19.71 | 19.82 | 139,900 | +0.05(+0.25%) |
Jan 31, 2020 | 20.04 | 20.04 | 19.77 | 19.77 | 2,905 | -0.29(-1.45%) |
Jan 30, 2020 | 20.03 | 20.06 | 20.00 | 20.06 | 2,185 | -0.32(-1.58%) |
Jan 29, 2020 | 20.38 | 20.38 | 20.38 | 139 | +0.00(+0.00%) | |
Jan 28, 2020 | 20.34 | 20.43 | 20.15 | 20.38 | 2,276 | +0.08(+0.40%) |
Jan 27, 2020 | 20.28 | 20.41 | 20.07 | 20.30 | 6,961 | -0.43(-2.06%) |
Jan 24, 2020 | 20.80 | 20.80 | 20.59 | 20.73 | 1,867 | -0.26(-1.24%) |
Jan 23, 2020 | 21.04 | 21.05 | 20.88 | 20.99 | 3,228 | -0.25(-1.19%) |
Jan 22, 2020 | 21.33 | 21.33 | 21.24 | 21.24 | 1,411 | +0.18(+0.88%) |
Jan 21, 2020 | 21.40 | 21.41 | 21.06 | 21.06 | 10,993 | -0.53(-2.46%) |
Jan 17, 2020 | 21.57 | 21.59 | 21.25 | 21.59 | 2,905 | +0.10(+0.47%) |
Jan 16, 2020 | 21.41 | 21.52 | 21.32 | 21.49 | 6,986 | +0.24(+1.13%) |
Jan 15, 2020 | 21.35 | 21.43 | 21.25 | 21.25 | 4,419 | -0.01(-0.07%) |
Jan 14, 2020 | 21.40 | 21.41 | 21.15 | 21.26 | 284,378 | +0.15(+0.73%) |
Jan 13, 2020 | 20.88 | 21.21 | 20.88 | 21.11 | 10,876 | +0.06(+0.27%) |
Jan 10, 2020 | 21.31 | 21.31 | 20.97 | 21.05 | 11,309 | -0.11(-0.50%) |
Jan 09, 2020 | 21.18 | 21.25 | 21.15 | 21.15 | 966 | +0.14(+0.65%) |
Jan 08, 2020 | 20.93 | 21.13 | 20.93 | 21.02 | 1,738 | +0.04(+0.17%) |
Jan 07, 2020 | 20.89 | 20.98 | 20.89 | 20.98 | 693 | +0.04(+0.18%) |
Jan 06, 2020 | 20.90 | 20.94 | 20.82 | 20.94 | 6,917 | +0.11(+0.53%) |
Jan 03, 2020 | 20.74 | 20.83 | 20.74 | 20.83 | 933 | -0.11(-0.51%) |
Jan 02, 2020 | 20.80 | 20.94 | 20.80 | 20.94 | 18,200 | -0.04(-0.21%) |
Dec 31, 2019 | 20.93 | 21.10 | 20.93 | 20.98 | 3,216 | +0.10(+0.48%) |
Dec 30, 2019 | 20.92 | 20.92 | 20.88 | 20.88 | 233 | -0.07(-0.34%) |
Dec 27, 2019 | 21.05 | 21.05 | 20.95 | 20.95 | 623 | -0.01(-0.05%) |
Dec 26, 2019 | 21.05 | 21.08 | 20.96 | 20.96 | 345 | -0.02(-0.09%) |
Dec 24, 2019 | 21.17 | 21.17 | 20.96 | 20.98 | 2,391 | -0.03(-0.14%) |
Dec 23, 2019 | 20.92 | 21.18 | 20.92 | 21.01 | 752 | +0.15(+0.74%) |
Dec 20, 2019 | 21.04 | 21.05 | 20.86 | 20.86 | 831 | -0.09(-0.41%) |
Dec 19, 2019 | 20.94 | 20.94 | 20.94 | 20.94 | 162 | +0.18(+0.84%) |
Dec 18, 2019 | 20.77 | 20.77 | 20.77 | 20.77 | 112 | +0.26(+1.26%) |
Dec 17, 2019 | 20.41 | 20.51 | 20.41 | 20.51 | 1,204 | +0.19(+0.95%) |
Dec 16, 2019 | 20.32 | 20.32 | 20.32 | 88 | +0.00(+0.00%) | |
Dec 13, 2019 | 20.13 | 20.32 | 20.13 | 20.32 | 415 | +0.03(+0.14%) |
Dec 12, 2019 | 20.30 | 20.30 | 20.29 | 20.29 | 578 | -0.03(-0.17%) |
Dec 11, 2019 | 20.42 | 20.42 | 20.11 | 20.32 | 1,464 | -0.21(-1.01%) |
Dec 10, 2019 | 20.57 | 20.57 | 20.23 | 20.53 | 332,367 | -0.13(-0.65%) |
Dec 09, 2019 | 20.66 | 20.75 | 20.64 | 20.67 | 7,644 | +0.02(+0.12%) |
Dec 06, 2019 | 20.82 | 20.82 | 20.64 | 20.64 | 727 | +0.10(+0.49%) |
Dec 05, 2019 | 20.59 | 20.67 | 20.54 | 20.54 | 1,025 | +0.12(+0.61%) |
Dec 04, 2019 | 20.47 | 20.47 | 20.35 | 20.42 | 3,503 | +0.18(+0.88%) |
Dec 03, 2019 | 20.10 | 20.24 | 20.10 | 20.24 | 279 | -0.05(-0.24%) |
Dec 02, 2019 | 20.43 | 20.44 | 20.29 | 20.29 | 7,601 | -0.14(-0.68%) |
Nov 29, 2019 | 20.51 | 20.51 | 20.43 | 20.43 | 623 | -0.17(-0.82%) |
Nov 27, 2019 | 20.55 | 20.59 | 20.41 | 20.59 | 3,431 | +0.16(+0.78%) |
Nov 26, 2019 | 20.51 | 20.51 | 20.43 | 20.43 | 1,502 | +0.15(+0.73%) |
Nov 25, 2019 | 20.45 | 20.45 | 20.29 | 20.29 | 121 | +0.33(+1.65%) |
Nov 22, 2019 | 19.89 | 20.21 | 19.89 | 19.96 | 13,622 | -0.27(-1.32%) |
Nov 21, 2019 | 20.22 | 20.22 | 20.22 | 20.22 | 191 | -0.03(-0.14%) |
Nov 20, 2019 | 20.29 | 20.33 | 20.24 | 20.25 | 2,421 | +0.14(+0.68%) |
Nov 19, 2019 | 20.12 | 20.12 | 20.12 | 84 | +0.00(+0.00%) | |
Nov 18, 2019 | 20.26 | 20.26 | 20.12 | 20.12 | 13,640 | -0.04(-0.20%) |
Nov 15, 2019 | 19.94 | 20.16 | 19.94 | 20.16 | 1,663 | +0.41(+2.09%) |
Nov 14, 2019 | 19.71 | 19.81 | 19.71 | 19.74 | 5,619 | -0.38(-1.91%) |
Nov 13, 2019 | 20.13 | 20.13 | 20.13 | 20.13 | 3,303 | -0.03(-0.14%) |
Nov 12, 2019 | 20.17 | 20.22 | 20.16 | 20.16 | 2,495 | +0.07(+0.34%) |
Nov 11, 2019 | 20.09 | 20.09 | 20.09 | 89 | +0.00(+0.00%) | |
Nov 08, 2019 | 19.99 | 20.13 | 19.99 | 20.09 | 415 | +0.00(+0.00%) |
Nov 07, 2019 | 20.10 | 20.10 | 19.93 | 20.09 | 42,128 | +0.25(+1.28%) |
Nov 06, 2019 | 19.83 | 19.83 | 19.83 | 162 | +0.00(+0.00%) | |
Nov 05, 2019 | 19.89 | 19.97 | 19.65 | 19.83 | 2,885 | -0.06(-0.28%) |
Nov 04, 2019 | 19.89 | 19.89 | 19.89 | 19.89 | 701 | +0.09(+0.44%) |
Nov 01, 2019 | 20.01 | 20.01 | 19.80 | 19.80 | 2,079 | +0.05(+0.23%) |
Oct 31, 2019 | 19.76 | 19.76 | 19.76 | 19.76 | 670 | +0.08(+0.38%) |
Oct 30, 2019 | 19.68 | 19.68 | 19.68 | 6 | +0.00(+0.00%) | |
Oct 29, 2019 | 19.42 | 19.68 | 19.42 | 19.68 | 5,332 | +0.15(+0.79%) |
Oct 28, 2019 | 19.53 | 19.53 | 19.53 | 19.53 | 266 | +0.14(+0.73%) |
Oct 25, 2019 | 19.49 | 19.50 | 19.30 | 19.39 | 4,887 | -0.03(-0.16%) |
Oct 24, 2019 | 19.42 | 19.42 | 19.42 | 19.42 | 186 | -0.20(-1.02%) |
Oct 23, 2019 | 19.72 | 19.72 | 19.62 | 19.62 | 374 | +0.02(+0.10%) |
Oct 22, 2019 | 19.60 | 19.60 | 19.60 | 11 | +0.00(+0.00%) | |
Oct 21, 2019 | 19.62 | 19.62 | 19.60 | 19.60 | 1,594 | -0.18(-0.90%) |
Oct 18, 2019 | 19.75 | 19.78 | 19.63 | 19.78 | 2,703 | -0.08(-0.41%) |
Oct 17, 2019 | 20.04 | 20.04 | 19.83 | 19.86 | 6,992 | +0.17(+0.88%) |
Oct 16, 2019 | 19.68 | 19.68 | 19.68 | 89 | +0.00(+0.00%) | |
Oct 15, 2019 | 19.68 | 19.68 | 19.68 | 9 | +0.00(+0.00%) | |
Oct 14, 2019 | 19.58 | 19.76 | 19.46 | 19.68 | 11,532 | +0.03(+0.15%) |
Oct 11, 2019 | 19.33 | 19.81 | 19.33 | 19.66 | 8,111 | +0.43(+2.23%) |
Oct 10, 2019 | 19.23 | 19.23 | 19.23 | 19.23 | 414 | +0.05(+0.25%) |
Oct 09, 2019 | 19.03 | 19.18 | 19.03 | 19.18 | 37,492 | +0.07(+0.38%) |
Oct 08, 2019 | 19.11 | 19.11 | 19.11 | 19.11 | 17,039 | -0.19(-1.00%) |
Oct 07, 2019 | 19.02 | 19.38 | 19.02 | 19.30 | 39,311 | +0.37(+1.93%) |
Oct 04, 2019 | 18.93 | 19.10 | 18.93 | 18.93 | 5,615 | +0.11(+0.61%) |
Oct 03, 2019 | 18.82 | 18.82 | 18.82 | 1 | +0.00(+0.00%) | |
Oct 02, 2019 | 18.82 | 18.82 | 18.82 | 18.82 | 565 | -0.54(-2.78%) |
Oct 01, 2019 | 19.36 | 19.36 | 19.36 | 17 | +0.00(+0.00%) | |
Sep 30, 2019 | 19.36 | 19.36 | 19.35 | 19.36 | 992 | +0.04(+0.20%) |
Sep 27, 2019 | 19.32 | 19.32 | 19.32 | 50 | +0.00(+0.00%) | |
Sep 26, 2019 | 19.32 | 19.32 | 19.32 | 12 | +0.00(+0.00%) | |
Sep 25, 2019 | 19.32 | 19.32 | 19.32 | 19.32 | 342 | +0.01(+0.05%) |
Sep 24, 2019 | 19.23 | 19.39 | 19.23 | 19.31 | 32,172 | -0.04(-0.20%) |
Sep 23, 2019 | 19.35 | 19.35 | 19.35 | 19.35 | 218 | -0.13(-0.69%) |
Sep 20, 2019 | 19.48 | 19.48 | 19.48 | 19.48 | 1,455 | +0.04(+0.20%) |
Sep 19, 2019 | 19.44 | 19.44 | 19.44 | 10 | +0.00(+0.00%) | |
Sep 18, 2019 | 19.58 | 19.58 | 19.38 | 19.44 | 14,674 | -0.22(-1.12%) |
Sep 17, 2019 | 19.47 | 19.67 | 19.46 | 19.67 | 52,102 | +0.11(+0.54%) |
Sep 16, 2019 | 19.56 | 19.56 | 19.56 | 47 | +0.00(+0.00%) | |
Sep 13, 2019 | 19.56 | 19.56 | 19.56 | 19.56 | 935 | +0.25(+1.30%) |
Sep 12, 2019 | 19.23 | 19.48 | 19.23 | 19.31 | 1,052 | +0.16(+0.86%) |
Sep 11, 2019 | 19.14 | 19.14 | 19.14 | 19.14 | 1,051 | +0.21(+1.11%) |
Sep 10, 2019 | 18.93 | 18.93 | 18.93 | 51 | +0.00(+0.00%) | |
Sep 09, 2019 | 18.83 | 18.93 | 18.83 | 18.93 | 519 | -0.09(-0.47%) |
Sep 06, 2019 | 18.93 | 19.02 | 18.93 | 19.02 | 519 | +0.32(+1.71%) |
Sep 05, 2019 | 18.71 | 18.71 | 18.70 | 18.70 | 829 | +0.23(+1.25%) |
Sep 04, 2019 | 18.43 | 18.51 | 18.43 | 18.47 | 32,658 | +0.01(+0.05%) |
Sep 03, 2019 | 18.54 | 18.54 | 18.46 | 18.46 | 4,956 | -0.09(-0.48%) |
Aug 30, 2019 | 18.60 | 18.62 | 18.55 | 18.55 | 935 | +0.28(+1.54%) |
Aug 29, 2019 | 18.27 | 18.27 | 18.27 | 2 | +0.00(+0.00%) | |
Aug 28, 2019 | 18.25 | 18.27 | 18.17 | 18.27 | 7,737 | -0.19(-1.05%) |
Aug 27, 2019 | 18.46 | 18.46 | 18.46 | 18.46 | 207 | +0.04(+0.22%) |
Aug 26, 2019 | 18.42 | 18.42 | 18.42 | 18.42 | 298 | +0.16(+0.89%) |
Aug 23, 2019 | 18.31 | 18.57 | 18.24 | 18.26 | 4,887 | -0.06(-0.31%) |
Aug 22, 2019 | 18.32 | 18.32 | 18.32 | 18.32 | 162 | -0.04(-0.23%) |
Aug 21, 2019 | 18.36 | 18.36 | 18.36 | 19 | +0.00(+0.02%) | |
Aug 20, 2019 | 18.36 | 18.36 | 18.36 | 18.36 | 553 | +0.00(+0.02%) |
Aug 19, 2019 | 18.17 | 18.43 | 18.17 | 18.35 | 10,150 | +0.27(+1.52%) |
Aug 16, 2019 | 18.08 | 18.08 | 18.08 | 12 | +0.00(+0.00%) | |
Aug 15, 2019 | 18.08 | 18.08 | 18.08 | 43 | +0.00(+0.00%) | |
Aug 14, 2019 | 18.08 | 18.08 | 18.08 | 18.08 | 483 | -0.41(-2.20%) |
Aug 13, 2019 | 18.49 | 18.49 | 18.49 | 18.49 | 155 | +0.02(+0.12%) |
Aug 12, 2019 | 18.46 | 18.46 | 18.46 | 18.46 | 272 | -0.05(-0.25%) |
Aug 09, 2019 | 18.51 | 18.51 | 18.51 | 18.51 | 207 | +0.04(+0.24%) |
Aug 08, 2019 | 18.47 | 18.47 | 18.47 | 18.47 | 1,105 | +0.19(+1.04%) |
Aug 07, 2019 | 18.28 | 18.28 | 18.28 | 5 | +0.00(+0.00%) | |
Aug 06, 2019 | 18.39 | 18.39 | 18.28 | 18.28 | 743 | +0.23(+1.30%) |
Aug 05, 2019 | 18.34 | 18.34 | 18.04 | 18.04 | 3,155 | -0.42(-2.28%) |
Aug 02, 2019 | 18.39 | 18.49 | 18.22 | 18.46 | 29,221 | -0.38(-2.03%) |
Aug 01, 2019 | 19.03 | 19.03 | 18.69 | 18.85 | 3,033 | -0.22(-1.17%) |
Jul 31, 2019 | 19.07 | 19.07 | 19.07 | 28 | +0.00(+0.00%) | |
Jul 30, 2019 | 19.03 | 19.07 | 18.99 | 19.07 | 6,570 | -0.13(-0.70%) |
Jul 29, 2019 | 19.17 | 19.20 | 19.17 | 19.20 | 276 | +0.03(+0.18%) |
Jul 26, 2019 | 18.92 | 19.17 | 18.92 | 19.17 | 6,551 | +0.19(+1.01%) |
Jul 25, 2019 | 19.17 | 19.17 | 18.98 | 18.98 | 346 | -0.07(-0.34%) |
Jul 24, 2019 | 19.04 | 19.04 | 19.04 | 19.04 | 195 | +0.17(+0.88%) |
Jul 23, 2019 | 19.17 | 19.17 | 18.88 | 18.88 | 481 | -0.16(-0.86%) |
Jul 22, 2019 | 19.18 | 19.21 | 18.98 | 19.04 | 53,292 | +0.21(+1.12%) |
Jul 19, 2019 | 18.83 | 18.83 | 18.83 | 18.83 | 311 | -0.16(-0.86%) |
Jul 18, 2019 | 18.76 | 18.99 | 18.72 | 18.99 | 42,357 | +0.05(+0.25%) |
Jul 17, 2019 | 18.94 | 18.94 | 18.94 | 33 | +0.00(+0.00%) | |
Jul 16, 2019 | 18.94 | 18.94 | 18.94 | 20 | +0.00(+0.00%) | |
Jul 15, 2019 | 18.99 | 18.99 | 18.91 | 18.94 | 966 | -0.06(-0.32%) |
Jul 12, 2019 | 19.01 | 19.01 | 19.01 | 19.01 | 103 | +0.16(+0.83%) |
Jul 11, 2019 | 19.13 | 19.13 | 18.85 | 18.85 | 119,672 | -0.36(-1.85%) |
Jul 10, 2019 | 19.20 | 19.20 | 19.20 | 19.20 | 210 | +0.22(+1.13%) |
Jul 09, 2019 | 19.08 | 19.08 | 18.99 | 18.99 | 275 | -0.18(-0.92%) |
Jul 08, 2019 | 19.02 | 19.17 | 19.02 | 19.17 | 96,611 | +0.08(+0.41%) |
Jul 05, 2019 | 19.10 | 19.16 | 19.00 | 19.09 | 4,367 | -0.06(-0.31%) |
Jul 03, 2019 | 19.15 | 19.15 | 19.15 | 27 | +0.00(+0.00%) | |
Jul 02, 2019 | 19.22 | 19.22 | 19.15 | 19.15 | 18,649 | -0.02(-0.10%) |
Jul 01, 2019 | 19.24 | 19.25 | 19.17 | 19.17 | 1,072 | +0.22(+1.17%) |
Jun 28, 2019 | 18.94 | 18.94 | 18.94 | 18.94 | 103 | +0.01(+0.05%) |
Jun 27, 2019 | 18.93 | 18.93 | 18.93 | 18.93 | 482 | -0.10(-0.52%) |
Jun 26, 2019 | 19.03 | 19.03 | 19.03 | 12 | +0.00(+0.00%) | |
Jun 25, 2019 | 19.03 | 19.03 | 19.03 | 19.03 | 385 | +0.16(+0.86%) |
Jun 24, 2019 | 19.13 | 19.13 | 18.87 | 18.87 | 1,228 | -0.12(-0.66%) |
Jun 21, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 10,960 | -0.14(-0.75%) |
Jun 20, 2019 | 19.17 | 19.17 | 19.07 | 19.14 | 1,079 | -0.01(-0.05%) |
Jun 19, 2019 | 19.17 | 19.17 | 19.06 | 19.15 | 1,147 | +0.08(+0.40%) |
Jun 18, 2019 | 19.00 | 19.10 | 19.00 | 19.07 | 911 | +0.02(+0.13%) |
Jun 17, 2019 | 19.04 | 19.07 | 19.04 | 19.05 | 3,541 | +0.20(+1.04%) |
Jun 14, 2019 | 18.69 | 18.85 | 18.69 | 18.85 | 21,608 | +0.08(+0.41%) |
Jun 13, 2019 | 18.78 | 18.78 | 18.78 | 59 | +0.00(+0.00%) | |
Jun 11, 2019 | 18.78 | 18.78 | 18.78 | 0 | -0.19(-1.01%) | |
Jun 10, 2019 | 18.60 | 18.98 | 18.60 | 18.97 | 1,517 | +0.37(+2.01%) |
Jun 07, 2019 | 18.50 | 18.59 | 18.50 | 18.59 | 730 | +0.25(+1.36%) |
Jun 06, 2019 | 18.34 | 18.34 | 18.34 | 18.34 | 303 | +0.07(+0.36%) |
Jun 05, 2019 | 18.28 | 18.28 | 18.28 | 15 | +0.00(+0.00%) | |
Jun 04, 2019 | 18.16 | 18.28 | 18.16 | 18.28 | 865 | +0.31(+1.71%) |
Jun 03, 2019 | 17.92 | 18.15 | 17.92 | 17.97 | 4,510 | -0.07(-0.37%) |
May 31, 2019 | 18.04 | 18.04 | 18.04 | 18.04 | 104 | -0.22(-1.20%) |
May 30, 2019 | 18.26 | 18.26 | 18.26 | 18.26 | 690 | +0.02(+0.10%) |
May 29, 2019 | 18.23 | 18.26 | 18.23 | 18.24 | 36,287 | -0.25(-1.33%) |
May 28, 2019 | 18.48 | 18.48 | 18.48 | 58 | +0.00(+0.00%) | |
May 24, 2019 | 18.44 | 18.48 | 18.44 | 18.48 | 521 | -0.17(-0.91%) |
May 23, 2019 | 18.84 | 18.84 | 18.65 | 18.65 | 1,543 | -0.19(-0.99%) |
May 22, 2019 | 18.93 | 18.93 | 18.84 | 18.84 | 338 | +0.04(+0.20%) |
May 21, 2019 | 18.99 | 18.99 | 18.80 | 18.80 | 8,902 | -0.05(-0.27%) |
May 20, 2019 | 18.77 | 18.86 | 18.77 | 18.86 | 354 | -0.01(-0.04%) |
May 17, 2019 | 19.03 | 19.03 | 18.86 | 18.86 | 521 | -0.17(-0.90%) |
May 16, 2019 | 19.03 | 19.03 | 19.03 | 19.03 | 681 | -0.06(-0.31%) |
May 15, 2019 | 19.00 | 19.09 | 19.00 | 19.09 | 216 | +0.29(+1.57%) |
May 14, 2019 | 18.88 | 18.88 | 18.80 | 18.80 | 1,068 | +0.05(+0.26%) |
May 13, 2019 | 19.07 | 19.07 | 18.65 | 18.75 | 790 | -0.51(-2.63%) |
May 10, 2019 | 18.99 | 19.26 | 18.99 | 19.26 | 626 | +0.04(+0.20%) |
May 09, 2019 | 19.22 | 19.22 | 19.22 | 19.22 | 2,935 | -0.09(-0.46%) |
May 08, 2019 | 19.30 | 19.30 | 19.30 | 156 | +0.00(+0.00%) | |
May 07, 2019 | 19.23 | 19.30 | 19.05 | 19.30 | 2,597 | -0.11(-0.58%) |
May 06, 2019 | 19.32 | 19.42 | 19.32 | 19.42 | 666 | -0.24(-1.24%) |
May 03, 2019 | 19.62 | 19.70 | 19.61 | 19.66 | 3,236 | +0.15(+0.76%) |
May 02, 2019 | 19.25 | 19.51 | 19.25 | 19.51 | 424 | +0.12(+0.64%) |