Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.96 | 16.96 | 16.38 | 16.38 | 100 | -0.11(-0.68%) |
May 28, 2020 | 16.49 | 16.49 | 16.49 | 16.49 | 148 | -0.19(-1.16%) |
May 27, 2020 | 16.61 | 16.68 | 16.61 | 16.68 | 913 | +0.47(+2.91%) |
May 26, 2020 | 16.39 | 16.39 | 15.96 | 16.21 | 4,149 | -0.03(-0.20%) |
May 22, 2020 | 16.24 | 16.24 | 16.24 | 16.24 | 100 | +0.07(+0.43%) |
May 21, 2020 | 16.20 | 16.20 | 16.17 | 16.17 | 302 | -0.05(-0.32%) |
May 20, 2020 | 16.23 | 16.23 | 16.23 | 16.23 | 33 | +0.20(+1.22%) |
May 19, 2020 | 16.03 | 16.03 | 16.03 | 16.03 | 124 | -0.31(-1.88%) |
May 18, 2020 | 16.20 | 16.39 | 16.20 | 16.34 | 578 | +0.40(+2.54%) |
May 15, 2020 | 15.93 | 15.93 | 15.93 | 15.93 | 100 | +0.26(+1.68%) |
May 14, 2020 | 15.68 | 15.68 | 15.66 | 15.67 | 556 | -0.01(-0.05%) |
May 13, 2020 | 16.02 | 16.02 | 15.23 | 15.68 | 2,951 | -0.35(-2.16%) |
May 12, 2020 | 16.32 | 16.34 | 16.02 | 16.02 | 1,834 | -0.11(-0.65%) |
May 11, 2020 | 15.10 | 16.20 | 15.10 | 16.13 | 5,168 | -0.25(-1.50%) |
May 08, 2020 | 15.77 | 16.43 | 15.72 | 16.38 | 2,700 | +0.47(+2.95%) |
May 07, 2020 | 15.91 | 15.91 | 15.91 | 15.91 | 217 | +0.14(+0.91%) |
May 06, 2020 | 15.76 | 15.76 | 15.76 | 15.76 | 182 | -0.37(-2.29%) |
May 05, 2020 | 16.00 | 16.13 | 16.00 | 16.13 | 688 | +0.16(+0.98%) |
May 04, 2020 | 16.00 | 16.00 | 15.97 | 15.97 | 999 | +0.20(+1.26%) |
May 01, 2020 | 16.22 | 16.25 | 15.41 | 15.78 | 1,200 | -0.39(-2.40%) |
Apr 30, 2020 | 16.47 | 16.49 | 15.84 | 16.16 | 2,877 | -0.53(-3.20%) |
Apr 29, 2020 | 16.66 | 16.73 | 16.57 | 16.70 | 1,166 | +0.39(+2.38%) |
Apr 28, 2020 | 16.29 | 16.31 | 16.29 | 16.31 | 396 | -0.14(-0.87%) |
Apr 27, 2020 | 16.16 | 16.45 | 15.97 | 16.45 | 1,469 | +0.35(+2.19%) |
Apr 24, 2020 | 15.62 | 16.10 | 15.42 | 16.10 | 1,000 | +0.11(+0.72%) |
Apr 23, 2020 | 15.99 | 15.99 | 15.99 | 15.99 | 68 | -0.15(-0.94%) |
Apr 22, 2020 | 15.72 | 16.14 | 15.67 | 16.14 | 23,437 | +0.21(+1.35%) |
Apr 21, 2020 | 16.04 | 16.04 | 15.72 | 15.92 | 1,392 | -0.23(-1.41%) |
Apr 20, 2020 | 13.93 | 16.17 | 12.54 | 16.15 | 4,017 | +0.72(+4.66%) |
Apr 17, 2020 | 16.23 | 16.26 | 15.43 | 15.43 | 9,200 | -0.72(-4.49%) |
Apr 16, 2020 | 15.39 | 16.16 | 15.39 | 16.16 | 2,052 | +0.07(+0.44%) |
Apr 15, 2020 | 16.09 | 16.09 | 16.09 | 16.09 | 118 | +0.06(+0.38%) |
Apr 14, 2020 | 16.18 | 16.46 | 15.15 | 16.02 | 6,151 | -0.54(-3.23%) |
Apr 13, 2020 | 16.75 | 16.75 | 16.20 | 16.56 | 775 | -0.16(-0.98%) |
Apr 09, 2020 | 16.45 | 16.72 | 16.45 | 16.72 | 700 | +0.28(+1.73%) |
Apr 08, 2020 | 16.42 | 16.44 | 16.42 | 16.44 | 780 | +0.03(+0.18%) |
Apr 07, 2020 | 16.05 | 16.67 | 16.05 | 16.41 | 2,368 | +0.19(+1.15%) |
Apr 06, 2020 | 16.31 | 16.31 | 15.84 | 16.22 | 2,337 | -0.14(-0.87%) |
Apr 03, 2020 | 16.32 | 16.37 | 16.26 | 16.37 | 1,100 | -0.57(-3.37%) |
Apr 02, 2020 | 16.86 | 16.94 | 16.86 | 16.94 | 678 | +0.56(+3.44%) |
Apr 01, 2020 | 16.20 | 16.37 | 16.20 | 16.37 | 499 | -0.07(-0.42%) |
Mar 31, 2020 | 16.51 | 16.73 | 15.67 | 16.44 | 2,206 | -0.53(-3.14%) |
Mar 30, 2020 | 15.84 | 16.98 | 15.79 | 16.98 | 1,974 | +1.06(+6.68%) |
Mar 27, 2020 | 16.34 | 16.43 | 15.42 | 15.91 | 3,600 | -0.32(-1.95%) |
Mar 26, 2020 | 17.09 | 17.09 | 16.23 | 16.23 | 1,157 | -0.21(-1.31%) |
Mar 25, 2020 | 16.35 | 16.73 | 15.76 | 16.44 | 970 | -0.15(-0.88%) |
Mar 24, 2020 | 16.37 | 16.59 | 16.17 | 16.59 | 3,437 | +0.84(+5.36%) |
Mar 23, 2020 | 15.50 | 15.91 | 15.47 | 15.75 | 2,679 | -0.15(-0.91%) |
Mar 20, 2020 | 15.90 | 16.83 | 15.89 | 15.89 | 4,500 | -0.11(-0.70%) |
Mar 19, 2020 | 14.95 | 16.00 | 14.95 | 16.00 | 1,386 | +0.72(+4.69%) |
Mar 18, 2020 | 15.97 | 15.97 | 15.12 | 15.29 | 84,679 | -0.77(-4.82%) |
Mar 17, 2020 | 16.11 | 16.21 | 16.06 | 16.06 | 1,815 | -0.42(-2.52%) |
Mar 16, 2020 | 15.31 | 16.74 | 15.31 | 16.48 | 3,971 | -0.50(-2.96%) |
Mar 13, 2020 | 17.05 | 17.47 | 16.42 | 16.98 | 6,700 | -0.10(-0.60%) |
Mar 12, 2020 | 17.09 | 17.54 | 17.02 | 17.08 | 3,151 | -0.21(-1.24%) |
Mar 11, 2020 | 17.37 | 18.04 | 17.12 | 17.30 | 6,681 | -1.30(-7.00%) |
Mar 10, 2020 | 18.42 | 18.60 | 18.31 | 18.60 | 3,672 | +1.24(+7.13%) |
Mar 09, 2020 | 17.31 | 17.77 | 17.31 | 17.36 | 4,864 | -1.13(-6.12%) |
Mar 06, 2020 | 18.35 | 18.54 | 18.32 | 18.49 | 800 | +0.18(+1.01%) |
Mar 05, 2020 | 18.60 | 18.80 | 18.31 | 18.31 | 6,706 | -1.21(-6.22%) |
Mar 04, 2020 | 19.27 | 19.52 | 19.05 | 19.52 | 3,177 | +0.79(+4.22%) |
Mar 03, 2020 | 18.29 | 19.41 | 18.29 | 18.73 | 13,538 | -0.81(-4.14%) |
Mar 02, 2020 | 18.48 | 19.54 | 18.48 | 19.54 | 1,643 | +0.87(+4.65%) |
Feb 28, 2020 | 18.79 | 18.89 | 18.57 | 18.67 | 6,600 | -0.18(-0.98%) |
Feb 27, 2020 | 18.99 | 19.32 | 18.72 | 18.86 | 12,518 | -0.59(-3.04%) |
Feb 26, 2020 | 19.74 | 19.74 | 19.45 | 19.45 | 507 | -0.05(-0.27%) |
Feb 25, 2020 | 19.92 | 19.97 | 19.50 | 19.50 | 416 | -0.42(-2.09%) |
Feb 24, 2020 | 20.08 | 20.08 | 19.87 | 19.92 | 17,352 | -0.62(-3.04%) |
Feb 21, 2020 | 20.51 | 20.64 | 20.51 | 20.54 | 36,600 | -0.02(-0.12%) |
Feb 20, 2020 | 20.30 | 20.56 | 20.30 | 20.56 | 3,529 | +0.21(+1.05%) |
Feb 19, 2020 | 20.25 | 20.35 | 20.25 | 20.35 | 348 | +0.19(+0.93%) |
Feb 18, 2020 | 20.25 | 20.25 | 20.14 | 20.16 | 1,158 | -0.04(-0.19%) |
Feb 14, 2020 | 20.20 | 20.20 | 20.20 | 20.20 | 100 | -0.07(-0.32%) |
Feb 13, 2020 | 20.26 | 20.32 | 20.26 | 20.27 | 970 | -0.02(-0.10%) |
Feb 12, 2020 | 20.17 | 20.29 | 20.17 | 20.29 | 706 | +0.11(+0.53%) |
Feb 11, 2020 | 19.93 | 20.21 | 19.93 | 20.18 | 1,535 | +0.19(+0.95%) |
Feb 10, 2020 | 19.74 | 20.01 | 19.74 | 19.99 | 1,403 | -0.00(-0.03%) |
Feb 07, 2020 | 20.10 | 20.10 | 19.99 | 19.99 | 900 | -0.30(-1.48%) |
Feb 06, 2020 | 20.40 | 20.40 | 20.27 | 20.30 | 1,103 | -0.09(-0.45%) |
Feb 05, 2020 | 20.10 | 20.40 | 20.10 | 20.39 | 1,539 | +0.18(+0.87%) |
Feb 04, 2020 | 20.31 | 20.31 | 20.21 | 20.21 | 6,423 | +0.05(+0.27%) |
Feb 03, 2020 | 19.91 | 20.37 | 19.91 | 20.16 | 3,335 | +0.24(+1.22%) |
Jan 31, 2020 | 20.15 | 20.15 | 19.91 | 19.91 | 3,700 | -0.44(-2.14%) |
Jan 30, 2020 | 20.28 | 20.35 | 20.21 | 20.35 | 2,340 | +0.05(+0.22%) |
Jan 29, 2020 | 20.46 | 20.46 | 20.31 | 20.31 | 1,078 | -0.22(-1.05%) |
Jan 28, 2020 | 20.48 | 20.61 | 20.42 | 20.52 | 14,432 | +0.23(+1.13%) |
Jan 27, 2020 | 20.25 | 20.35 | 20.25 | 20.29 | 1,667 | -0.17(-0.82%) |
Jan 24, 2020 | 20.36 | 20.46 | 20.36 | 20.46 | 2,200 | -0.17(-0.83%) |
Jan 23, 2020 | 20.52 | 20.63 | 20.52 | 20.63 | 437 | +0.04(+0.19%) |
Jan 22, 2020 | 20.71 | 20.71 | 20.59 | 20.59 | 681 | +0.02(+0.10%) |
Jan 21, 2020 | 20.45 | 20.59 | 20.45 | 20.57 | 1,158 | -0.04(-0.21%) |
Jan 17, 2020 | 20.79 | 20.79 | 20.61 | 20.61 | 2,600 | -0.15(-0.71%) |
Jan 16, 2020 | 20.84 | 20.84 | 20.76 | 20.76 | 2,613 | +0.13(+0.63%) |
Jan 15, 2020 | 20.60 | 20.63 | 20.60 | 20.63 | 1,081 | +0.04(+0.20%) |
Jan 14, 2020 | 20.66 | 20.66 | 20.59 | 20.59 | 488 | +0.05(+0.26%) |
Jan 13, 2020 | 20.38 | 20.56 | 20.38 | 20.53 | 4,701 | +0.09(+0.45%) |
Jan 10, 2020 | 20.46 | 20.46 | 20.41 | 20.44 | 5,000 | -0.11(-0.52%) |
Jan 09, 2020 | 20.55 | 20.60 | 20.51 | 20.55 | 4,666 | -0.03(-0.14%) |
Jan 08, 2020 | 20.77 | 20.77 | 20.58 | 20.58 | 3,526 | -0.03(-0.14%) |
Jan 07, 2020 | 20.61 | 20.61 | 20.61 | 20.61 | 203 | -0.04(-0.18%) |
Jan 06, 2020 | 20.33 | 20.67 | 20.33 | 20.64 | 11,330 | +0.04(+0.18%) |
Jan 03, 2020 | 20.58 | 20.61 | 20.56 | 20.61 | 1,000 | -0.08(-0.40%) |
Jan 02, 2020 | 20.67 | 20.69 | 20.62 | 20.69 | 2,796 | +0.05(+0.25%) |
Dec 31, 2019 | 20.69 | 20.70 | 20.64 | 20.64 | 1,600 | +0.05(+0.26%) |
Dec 30, 2019 | 20.51 | 20.64 | 20.51 | 20.59 | 3,060 | -0.04(-0.18%) |
Dec 27, 2019 | 20.62 | 20.62 | 20.62 | 20.62 | 100 | -0.11(-0.52%) |
Dec 26, 2019 | 20.72 | 20.84 | 20.68 | 20.73 | 1,373 | -0.08(-0.40%) |
Dec 24, 2019 | 20.81 | 20.82 | 20.73 | 20.82 | 400 | +0.07(+0.31%) |
Dec 23, 2019 | 20.83 | 20.83 | 20.73 | 20.75 | 1,023 | -0.13(-0.62%) |
Dec 20, 2019 | 20.81 | 20.88 | 20.77 | 20.88 | 4,600 | +0.10(+0.49%) |
Dec 19, 2019 | 20.71 | 20.82 | 20.70 | 20.78 | 4,280 | +0.03(+0.15%) |
Dec 18, 2019 | 20.78 | 20.84 | 20.75 | 20.75 | 2,839 | -0.01(-0.06%) |
Dec 17, 2019 | 20.80 | 20.80 | 20.76 | 20.76 | 1,253 | +0.03(+0.17%) |
Dec 16, 2019 | 20.86 | 20.86 | 20.73 | 20.73 | 3,285 | +0.07(+0.34%) |
Dec 13, 2019 | 20.88 | 20.88 | 20.66 | 20.66 | 300 | -0.23(-1.09%) |
Dec 12, 2019 | 20.80 | 20.88 | 20.80 | 20.88 | 249 | +0.19(+0.90%) |
Dec 11, 2019 | 20.60 | 20.70 | 20.57 | 20.70 | 8,522 | +0.08(+0.37%) |
Dec 10, 2019 | 20.61 | 20.64 | 20.60 | 20.62 | 2,237 | -0.04(-0.18%) |
Dec 09, 2019 | 20.65 | 20.75 | 20.65 | 20.66 | 5,540 | -0.01(-0.04%) |
Dec 06, 2019 | 20.68 | 20.68 | 20.18 | 20.67 | 5,400 | +0.20(+0.98%) |
Dec 05, 2019 | 20.48 | 20.48 | 20.47 | 20.47 | 1,469 | -0.03(-0.16%) |
Dec 04, 2019 | 20.55 | 20.55 | 20.50 | 20.50 | 239 | +0.16(+0.79%) |
Dec 03, 2019 | 20.21 | 20.34 | 20.21 | 20.34 | 4,244 | -0.06(-0.30%) |
Dec 02, 2019 | 20.44 | 20.44 | 20.40 | 20.40 | 294 | -0.18(-0.86%) |
Nov 29, 2019 | 20.64 | 20.64 | 20.58 | 20.58 | 200 | -0.11(-0.53%) |
Nov 27, 2019 | 20.69 | 20.69 | 20.69 | 20.69 | 200 | -0.00(-0.00%) |
Nov 26, 2019 | 20.72 | 20.72 | 20.66 | 20.69 | 398 | -0.02(-0.08%) |
Nov 25, 2019 | 20.69 | 20.71 | 20.69 | 20.70 | 1,016 | +0.26(+1.29%) |
Nov 22, 2019 | 20.38 | 20.44 | 20.31 | 20.44 | 1,100 | +0.06(+0.31%) |
Nov 21, 2019 | 20.41 | 20.41 | 20.34 | 20.38 | 855 | +0.01(+0.03%) |
Nov 20, 2019 | 20.34 | 20.37 | 20.34 | 20.37 | 450 | -0.11(-0.56%) |
Nov 19, 2019 | 20.52 | 20.52 | 20.48 | 20.48 | 1,114 | -0.03(-0.15%) |
Nov 18, 2019 | 20.39 | 20.52 | 20.39 | 20.52 | 1,986 | +0.00(+0.01%) |
Nov 15, 2019 | 20.52 | 20.52 | 20.51 | 20.51 | 900 | +0.03(+0.13%) |
Nov 14, 2019 | 20.51 | 20.51 | 20.44 | 20.49 | 2,294 | +0.08(+0.37%) |
Nov 13, 2019 | 20.41 | 20.41 | 20.41 | 20.41 | 137 | -0.07(-0.36%) |
Nov 12, 2019 | 20.34 | 20.49 | 20.34 | 20.48 | 2,779 | +0.09(+0.46%) |
Nov 11, 2019 | 20.34 | 20.39 | 20.34 | 20.39 | 1,043 | +0.02(+0.09%) |
Nov 08, 2019 | 20.29 | 20.37 | 20.29 | 20.37 | 500 | +0.04(+0.20%) |
Nov 07, 2019 | 20.57 | 20.57 | 20.33 | 20.33 | 7,870 | -0.11(-0.56%) |
Nov 06, 2019 | 20.44 | 20.46 | 20.44 | 20.45 | 636 | -0.08(-0.38%) |
Nov 05, 2019 | 20.50 | 20.62 | 20.50 | 20.52 | 2,783 | +0.04(+0.22%) |
Nov 04, 2019 | 20.50 | 20.50 | 20.42 | 20.48 | 924 | -0.01(-0.07%) |
Nov 01, 2019 | 20.49 | 20.49 | 20.49 | 20.49 | 500 | +0.24(+1.20%) |
Oct 31, 2019 | 20.20 | 20.25 | 20.20 | 20.25 | 851 | -0.14(-0.68%) |
Oct 30, 2019 | 20.30 | 20.43 | 20.30 | 20.39 | 663 | -0.07(-0.36%) |
Oct 29, 2019 | 20.49 | 20.51 | 20.46 | 20.46 | 1,329 | -0.02(-0.12%) |
Oct 28, 2019 | 20.48 | 20.54 | 20.48 | 20.49 | 11,071 | +0.06(+0.30%) |
Oct 25, 2019 | 20.38 | 20.43 | 20.38 | 20.43 | 100 | +0.13(+0.65%) |
Oct 24, 2019 | 20.22 | 20.29 | 20.22 | 20.29 | 2,035 | +0.02(+0.11%) |
Oct 23, 2019 | 20.26 | 20.27 | 20.26 | 20.27 | 222 | +0.07(+0.32%) |
Oct 22, 2019 | 20.20 | 20.23 | 20.20 | 20.21 | 669 | -0.10(-0.47%) |
Oct 21, 2019 | 20.36 | 20.36 | 20.25 | 20.30 | 1,223 | +0.18(+0.92%) |
Oct 18, 2019 | 20.08 | 20.12 | 20.05 | 20.12 | 2,200 | +0.05(+0.24%) |
Oct 17, 2019 | 20.03 | 20.08 | 20.03 | 20.07 | 3,245 | +0.11(+0.57%) |
Oct 16, 2019 | 19.93 | 19.99 | 19.93 | 19.96 | 1,274 | -0.01(-0.04%) |
Oct 15, 2019 | 19.89 | 20.00 | 19.89 | 19.96 | 1,677 | +0.26(+1.31%) |
Oct 14, 2019 | 19.63 | 19.71 | 19.63 | 19.71 | 2,020 | -0.14(-0.70%) |
Oct 11, 2019 | 19.94 | 19.94 | 19.84 | 19.84 | 6,400 | +0.27(+1.35%) |
Oct 10, 2019 | 19.41 | 19.58 | 19.41 | 19.58 | 1,895 | +0.01(+0.07%) |
Oct 09, 2019 | 19.29 | 19.63 | 19.29 | 19.57 | 10,786 | +0.22(+1.12%) |
Oct 08, 2019 | 19.33 | 19.37 | 19.33 | 19.35 | 3,727 | -0.18(-0.93%) |
Oct 07, 2019 | 19.59 | 19.59 | 19.51 | 19.53 | 2,309 | -0.12(-0.62%) |
Oct 04, 2019 | 19.43 | 19.65 | 19.43 | 19.65 | 8,600 | +0.12(+0.63%) |
Oct 03, 2019 | 19.40 | 19.55 | 19.30 | 19.53 | 9,900 | +0.08(+0.41%) |
Oct 02, 2019 | 19.47 | 19.54 | 19.34 | 19.45 | 16,232 | -0.18(-0.90%) |
Oct 01, 2019 | 19.90 | 19.93 | 19.63 | 19.63 | 17,776 | -0.27(-1.37%) |
Sep 30, 2019 | 19.87 | 19.91 | 19.85 | 19.90 | 1,721 | +0.13(+0.68%) |
Sep 27, 2019 | 19.86 | 19.86 | 19.77 | 19.77 | 100 | -0.21(-1.07%) |
Sep 26, 2019 | 19.97 | 19.98 | 19.96 | 19.98 | 867 | -0.20(-1.00%) |
Sep 25, 2019 | 20.13 | 20.18 | 20.13 | 20.18 | 6,536 | +0.25(+1.24%) |
Sep 24, 2019 | 20.13 | 20.13 | 19.94 | 19.94 | 9,621 | -0.19(-0.94%) |
Sep 23, 2019 | 20.13 | 20.15 | 20.12 | 20.12 | 7,953 | +0.09(+0.46%) |
Sep 20, 2019 | 20.04 | 20.13 | 20.03 | 20.03 | 1,500 | -0.01(-0.07%) |
Sep 19, 2019 | 20.14 | 20.14 | 20.05 | 20.05 | 4,847 | -0.01(-0.03%) |
Sep 18, 2019 | 20.05 | 20.05 | 20.05 | 20.05 | 9 | -0.08(-0.42%) |
Sep 17, 2019 | 20.12 | 20.14 | 20.09 | 20.14 | 749 | +0.03(+0.14%) |
Sep 16, 2019 | 19.79 | 20.11 | 19.79 | 20.11 | 1,387 | +0.09(+0.44%) |
Sep 13, 2019 | 20.00 | 20.02 | 20.00 | 20.02 | 100 | -0.01(-0.04%) |
Sep 12, 2019 | 20.10 | 20.12 | 20.02 | 20.03 | 16,920 | -0.14(-0.68%) |
Sep 11, 2019 | 20.00 | 20.16 | 20.00 | 20.16 | 19,020 | +0.20(+1.02%) |
Sep 10, 2019 | 19.84 | 19.96 | 19.82 | 19.96 | 857 | +0.14(+0.70%) |
Sep 09, 2019 | 19.68 | 19.82 | 19.68 | 19.82 | 1,278 | +0.14(+0.69%) |
Sep 06, 2019 | 19.51 | 19.72 | 19.51 | 19.68 | 3,700 | +0.07(+0.34%) |
Sep 05, 2019 | 19.25 | 19.68 | 18.24 | 19.62 | 4,316 | +0.12(+0.60%) |
Sep 04, 2019 | 19.55 | 19.56 | 19.50 | 19.50 | 1,097 | +0.09(+0.46%) |
Sep 03, 2019 | 19.42 | 19.42 | 19.37 | 19.41 | 4,930 | -0.18(-0.91%) |
Aug 30, 2019 | 19.58 | 19.62 | 19.49 | 19.59 | 1,500 | +0.00(+0.02%) |
Aug 29, 2019 | 19.55 | 19.59 | 19.52 | 19.59 | 12,007 | +0.07(+0.38%) |
Aug 28, 2019 | 19.34 | 19.51 | 19.34 | 19.51 | 538 | +0.08(+0.42%) |
Aug 27, 2019 | 19.64 | 19.65 | 19.43 | 19.43 | 3,022 | -0.26(-1.33%) |
Aug 26, 2019 | 19.68 | 19.69 | 19.32 | 19.69 | 3,033 | +0.28(+1.45%) |
Aug 23, 2019 | 19.74 | 19.74 | 19.40 | 19.41 | 5,800 | -0.40(-2.03%) |
Aug 22, 2019 | 19.74 | 19.82 | 19.70 | 19.81 | 2,242 | +0.10(+0.50%) |
Aug 21, 2019 | 19.65 | 19.74 | 19.65 | 19.71 | 2,500 | +0.09(+0.45%) |
Aug 20, 2019 | 19.61 | 19.62 | 19.61 | 19.62 | 869 | -0.23(-1.18%) |
Aug 19, 2019 | 19.98 | 19.99 | 19.86 | 19.86 | 1,501 | -0.08(-0.42%) |
Aug 16, 2019 | 19.62 | 19.94 | 19.61 | 19.94 | 2,300 | +0.31(+1.59%) |
Aug 15, 2019 | 19.56 | 19.81 | 19.42 | 19.63 | 7,282 | +0.07(+0.35%) |
Aug 14, 2019 | 19.71 | 19.72 | 19.56 | 19.56 | 22,274 | -0.49(-2.46%) |
Aug 13, 2019 | 20.16 | 20.23 | 20.00 | 20.06 | 9,642 | +0.25(+1.29%) |
Aug 12, 2019 | 19.85 | 19.85 | 19.75 | 19.80 | 1,668 | -0.17(-0.84%) |
Aug 09, 2019 | 20.00 | 20.02 | 19.93 | 19.97 | 3,100 | -0.31(-1.54%) |
Aug 08, 2019 | 20.28 | 20.31 | 20.15 | 20.28 | 6,481 | +0.23(+1.16%) |
Aug 07, 2019 | 19.85 | 20.05 | 19.85 | 20.05 | 5,014 | -0.11(-0.55%) |
Aug 06, 2019 | 20.06 | 20.19 | 19.94 | 20.16 | 19,460 | +0.32(+1.61%) |
Aug 05, 2019 | 19.95 | 19.95 | 19.72 | 19.84 | 15,571 | -0.17(-0.86%) |
Aug 02, 2019 | 20.12 | 20.12 | 19.99 | 20.01 | 2,200 | -0.04(-0.20%) |
Aug 01, 2019 | 20.31 | 20.49 | 20.05 | 20.05 | 21,854 | -0.25(-1.25%) |
Jul 31, 2019 | 20.40 | 20.42 | 20.30 | 20.31 | 1,236 | -0.11(-0.55%) |
Jul 30, 2019 | 20.29 | 20.42 | 20.28 | 20.42 | 940 | +0.05(+0.26%) |
Jul 29, 2019 | 20.44 | 20.44 | 20.34 | 20.37 | 11,967 | -0.11(-0.55%) |
Jul 26, 2019 | 20.35 | 20.51 | 20.35 | 20.48 | 15,100 | +0.09(+0.44%) |
Jul 25, 2019 | 20.36 | 20.45 | 20.36 | 20.39 | 1,057 | -0.00(-0.01%) |
Jul 24, 2019 | 20.27 | 20.41 | 20.27 | 20.39 | 2,348 | +0.13(+0.62%) |
Jul 23, 2019 | 20.18 | 20.30 | 20.18 | 20.27 | 789 | +0.06(+0.31%) |
Jul 22, 2019 | 20.33 | 20.33 | 20.20 | 20.20 | 2,355 | -0.03(-0.17%) |
Jul 19, 2019 | 20.26 | 20.34 | 20.24 | 20.24 | 1,900 | -0.01(-0.05%) |
Jul 18, 2019 | 20.18 | 20.25 | 20.17 | 20.25 | 3,334 | +0.08(+0.39%) |
Jul 17, 2019 | 20.34 | 20.34 | 20.17 | 20.17 | 2,713 | -0.16(-0.80%) |
Jul 16, 2019 | 20.35 | 20.36 | 20.33 | 20.33 | 2,470 | +0.01(+0.06%) |
Jul 15, 2019 | 20.34 | 20.53 | 20.32 | 20.32 | 5,491 | -0.15(-0.74%) |
Jul 12, 2019 | 20.20 | 20.48 | 20.20 | 20.47 | 4,900 | +0.11(+0.53%) |
Jul 11, 2019 | 20.47 | 20.47 | 20.36 | 20.36 | 1,362 | -0.18(-0.85%) |
Jul 10, 2019 | 20.41 | 20.67 | 20.41 | 20.54 | 4,317 | +0.05(+0.27%) |
Jul 09, 2019 | 20.70 | 20.70 | 20.41 | 20.48 | 3,147 | -0.05(-0.25%) |
Jul 08, 2019 | 20.50 | 20.67 | 20.49 | 20.53 | 2,589 | +0.05(+0.25%) |
Jul 05, 2019 | 20.41 | 20.53 | 20.41 | 20.48 | 2,900 | -0.06(-0.30%) |
Jul 03, 2019 | 20.57 | 20.57 | 20.47 | 20.55 | 3,300 | +0.13(+0.64%) |
Jul 02, 2019 | 20.44 | 20.47 | 20.36 | 20.41 | 7,185 | -0.08(-0.39%) |
Jul 01, 2019 | 20.35 | 20.50 | 20.35 | 20.49 | 13,122 | +0.13(+0.62%) |
Jun 28, 2019 | 19.94 | 20.37 | 19.84 | 20.37 | 4,700 | +0.58(+2.93%) |
Jun 27, 2019 | 19.94 | 20.21 | 19.66 | 19.79 | 7,891 | -0.30(-1.49%) |
Jun 26, 2019 | 20.10 | 20.22 | 20.01 | 20.09 | 10,849 | +0.07(+0.37%) |
Jun 25, 2019 | 19.78 | 20.11 | 18.78 | 20.02 | 9,172 | -0.00(-0.02%) |
Jun 24, 2019 | 20.20 | 20.20 | 18.78 | 20.02 | 29,177 | -0.23(-1.16%) |
Jun 21, 2019 | 20.38 | 20.39 | 20.25 | 20.25 | 20,400 | -0.20(-0.96%) |
Jun 20, 2019 | 20.40 | 20.51 | 20.36 | 20.45 | 4,573 | +0.02(+0.10%) |
Jun 19, 2019 | 20.36 | 20.43 | 20.36 | 20.43 | 840 | +0.06(+0.29%) |
Jun 18, 2019 | 20.20 | 20.49 | 20.20 | 20.37 | 11,834 | +0.19(+0.95%) |
Jun 17, 2019 | 20.11 | 20.26 | 20.11 | 20.18 | 4,343 | +0.01(+0.03%) |
Jun 14, 2019 | 20.19 | 20.27 | 20.12 | 20.17 | 4,600 | -0.08(-0.41%) |
Jun 13, 2019 | 20.16 | 20.26 | 20.16 | 20.26 | 1,883 | +0.20(+0.99%) |
Jun 12, 2019 | 19.97 | 20.09 | 19.97 | 20.06 | 2,535 | -0.08(-0.41%) |
Jun 11, 2019 | 20.09 | 20.22 | 20.09 | 20.14 | 5,308 | -0.01(-0.06%) |
Jun 10, 2019 | 20.00 | 20.27 | 20.00 | 20.15 | 9,852 | +0.06(+0.29%) |
Jun 07, 2019 | 20.00 | 20.13 | 20.00 | 20.09 | 7,300 | -0.05(-0.23%) |
Jun 06, 2019 | 20.00 | 20.14 | 20.00 | 20.14 | 1,231 | +0.01(+0.04%) |
Jun 05, 2019 | 20.20 | 20.20 | 20.03 | 20.13 | 3,015 | -0.14(-0.71%) |
Jun 04, 2019 | 20.00 | 20.32 | 20.00 | 20.27 | 25,632 | +0.27(+1.37%) |