Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.71 | 18.71 | 18.35 | 18.52 | 7,769 | +0.17(+0.92%) |
Mar 30, 2020 | 18.13 | 18.49 | 18.13 | 18.35 | 12,395 | +0.70(+3.96%) |
Mar 27, 2020 | 17.61 | 17.77 | 17.61 | 17.65 | 2,620 | -0.31(-1.74%) |
Mar 26, 2020 | 17.91 | 18.08 | 17.80 | 17.96 | 5,533 | +0.90(+5.29%) |
Mar 25, 2020 | 16.94 | 17.56 | 16.94 | 17.06 | 3,262 | +0.08(+0.45%) |
Mar 24, 2020 | 17.29 | 17.29 | 16.62 | 16.98 | 2,200 | +1.29(+8.24%) |
Mar 23, 2020 | 15.69 | 16.15 | 15.48 | 15.69 | 12,553 | -0.67(-4.07%) |
Mar 20, 2020 | 16.88 | 16.88 | 16.35 | 16.35 | 2,208 | -0.43(-2.59%) |
Mar 19, 2020 | 16.68 | 17.06 | 16.68 | 16.79 | 3,202 | +0.20(+1.20%) |
Mar 18, 2020 | 15.99 | 17.12 | 15.99 | 16.59 | 14,036 | -1.00(-5.66%) |
Mar 17, 2020 | 16.22 | 17.76 | 16.22 | 17.59 | 17,222 | +1.07(+6.47%) |
Mar 16, 2020 | 15.71 | 17.58 | 15.71 | 16.52 | 19,187 | -1.31(-7.35%) |
Mar 13, 2020 | 17.67 | 18.02 | 17.15 | 17.83 | 3,996 | +0.36(+2.05%) |
Mar 12, 2020 | 17.87 | 17.87 | 17.47 | 17.47 | 2,535 | -1.39(-7.39%) |
Mar 11, 2020 | 18.94 | 19.20 | 18.81 | 18.86 | 912 | -0.24(-1.24%) |
Mar 10, 2020 | 19.41 | 19.41 | 19.01 | 19.10 | 1,058 | -0.05(-0.28%) |
Mar 09, 2020 | 19.03 | 19.62 | 19.02 | 19.16 | 5,716 | -1.21(-5.92%) |
Mar 06, 2020 | 20.17 | 20.36 | 20.17 | 20.36 | 525 | -0.41(-1.97%) |
Mar 05, 2020 | 20.87 | 20.88 | 20.60 | 20.77 | 4,413 | +0.53(+2.63%) |
Mar 04, 2020 | 20.24 | 20.24 | 20.24 | 66 | +0.00(+0.00%) | |
Mar 03, 2020 | 20.97 | 20.97 | 20.24 | 20.24 | 1,169 | -0.44(-2.14%) |
Mar 02, 2020 | 19.97 | 20.68 | 19.97 | 20.68 | 1,735 | +0.77(+3.87%) |
Feb 28, 2020 | 19.43 | 19.91 | 19.43 | 19.91 | 2,103 | -0.38(-1.86%) |
Feb 27, 2020 | 20.45 | 20.93 | 20.29 | 20.29 | 3,260 | -0.72(-3.41%) |
Feb 26, 2020 | 20.76 | 21.39 | 20.74 | 21.00 | 2,974 | -0.16(-0.78%) |
Feb 25, 2020 | 22.06 | 22.06 | 21.06 | 21.17 | 3,952 | -0.55(-2.53%) |
Feb 24, 2020 | 21.85 | 21.94 | 21.72 | 21.72 | 9,505 | -0.52(-2.33%) |
Feb 21, 2020 | 22.18 | 22.31 | 22.18 | 22.23 | 7,256 | +0.04(+0.19%) |
Feb 20, 2020 | 22.19 | 22.19 | 22.19 | 22.19 | 1,015 | -0.27(-1.21%) |
Feb 19, 2020 | 22.39 | 22.46 | 22.37 | 22.46 | 1,127 | -0.02(-0.08%) |
Feb 18, 2020 | 22.48 | 22.48 | 22.48 | 4 | +0.00(+0.00%) | |
Feb 14, 2020 | 22.43 | 22.48 | 22.43 | 22.48 | 105 | -0.04(-0.17%) |
Feb 13, 2020 | 22.76 | 22.76 | 22.52 | 22.52 | 984 | -0.20(-0.90%) |
Feb 12, 2020 | 22.73 | 22.74 | 22.70 | 22.72 | 8,569 | +0.06(+0.27%) |
Feb 11, 2020 | 22.66 | 22.66 | 22.66 | 22 | +0.00(+0.00%) | |
Feb 10, 2020 | 22.35 | 22.66 | 22.35 | 22.66 | 583 | +0.27(+1.21%) |
Feb 07, 2020 | 22.48 | 22.50 | 22.39 | 22.39 | 1,787 | -0.29(-1.30%) |
Feb 06, 2020 | 22.69 | 22.69 | 22.69 | 22.69 | 642 | +0.06(+0.25%) |
Feb 05, 2020 | 22.56 | 22.68 | 22.56 | 22.63 | 957 | +0.31(+1.39%) |
Feb 04, 2020 | 22.30 | 22.42 | 22.29 | 22.32 | 1,407 | +0.31(+1.42%) |
Feb 03, 2020 | 22.07 | 22.12 | 22.01 | 22.01 | 1,897 | +0.28(+1.29%) |
Jan 31, 2020 | 21.80 | 21.82 | 21.71 | 21.73 | 11,043 | -0.35(-1.61%) |
Jan 30, 2020 | 22.05 | 22.25 | 21.96 | 22.08 | 9,502 | -0.26(-1.18%) |
Jan 29, 2020 | 22.43 | 22.43 | 22.34 | 22.34 | 690 | +0.02(+0.09%) |
Jan 28, 2020 | 22.07 | 22.32 | 22.07 | 22.32 | 2,883 | +0.14(+0.62%) |
Jan 27, 2020 | 21.85 | 22.23 | 21.85 | 22.19 | 10,342 | -0.03(-0.15%) |
Jan 24, 2020 | 22.29 | 22.29 | 22.17 | 22.22 | 52,902 | -0.52(-2.30%) |
Jan 23, 2020 | 22.82 | 22.84 | 22.72 | 22.74 | 1,661 | -0.26(-1.12%) |
Jan 22, 2020 | 23.00 | 23.02 | 22.95 | 23.00 | 3,140 | +0.00(+0.00%) |
Jan 21, 2020 | 22.97 | 23.01 | 22.94 | 23.00 | 3,818 | +0.00(+0.00%) |
Jan 17, 2020 | 23.20 | 23.20 | 23.00 | 23.00 | 841 | -0.11(-0.47%) |
Jan 16, 2020 | 23.26 | 23.26 | 23.07 | 23.11 | 600 | +0.18(+0.76%) |
Jan 15, 2020 | 22.90 | 22.97 | 22.89 | 22.93 | 4,334 | +0.32(+1.43%) |
Jan 14, 2020 | 22.38 | 22.71 | 22.38 | 22.61 | 1,831 | +0.28(+1.23%) |
Jan 13, 2020 | 22.19 | 22.34 | 22.19 | 22.33 | 723 | +0.02(+0.09%) |
Jan 10, 2020 | 22.34 | 22.42 | 22.32 | 22.32 | 1,262 | +0.08(+0.34%) |
Jan 09, 2020 | 22.26 | 22.33 | 22.24 | 22.24 | 1,147 | +0.08(+0.34%) |
Jan 08, 2020 | 22.09 | 22.16 | 22.08 | 22.16 | 827 | +0.08(+0.34%) |
Jan 07, 2020 | 22.11 | 22.20 | 22.09 | 22.09 | 9,893 | -0.07(-0.32%) |
Jan 06, 2020 | 22.31 | 22.31 | 21.93 | 22.16 | 1,021 | -0.14(-0.62%) |
Jan 03, 2020 | 22.30 | 22.30 | 22.30 | 49 | +0.00(+0.00%) | |
Jan 02, 2020 | 22.17 | 22.32 | 22.11 | 22.30 | 1,085 | +0.15(+0.69%) |
Dec 31, 2019 | 22.25 | 22.25 | 22.14 | 22.14 | 1,577 | -0.04(-0.19%) |
Dec 30, 2019 | 22.27 | 22.27 | 22.17 | 22.19 | 8,496 | -0.15(-0.68%) |
Dec 27, 2019 | 22.71 | 22.71 | 22.34 | 22.34 | 315 | -0.10(-0.45%) |
Dec 26, 2019 | 22.19 | 22.51 | 22.19 | 22.44 | 4,189 | -0.04(-0.17%) |
Dec 24, 2019 | 22.52 | 22.52 | 22.48 | 22.48 | 105 | +0.00(+0.02%) |
Dec 23, 2019 | 22.44 | 22.52 | 22.44 | 22.47 | 1,233 | +0.08(+0.34%) |
Dec 20, 2019 | 22.33 | 22.44 | 22.33 | 22.40 | 2,629 | +0.19(+0.86%) |
Dec 19, 2019 | 22.07 | 22.21 | 22.07 | 22.21 | 189 | +0.25(+1.15%) |
Dec 18, 2019 | 21.95 | 21.95 | 21.95 | 21.95 | 1,074 | +0.01(+0.07%) |
Dec 17, 2019 | 21.99 | 21.99 | 21.94 | 21.94 | 245 | +0.01(+0.06%) |
Dec 16, 2019 | 21.97 | 21.97 | 21.93 | 21.93 | 602 | -0.17(-0.77%) |
Dec 13, 2019 | 22.10 | 22.10 | 22.10 | 22.10 | 210 | +0.32(+1.49%) |
Dec 12, 2019 | 21.80 | 21.80 | 21.71 | 21.77 | 3,877 | +0.26(+1.19%) |
Dec 11, 2019 | 21.51 | 21.52 | 21.51 | 21.52 | 617 | -0.09(-0.44%) |
Dec 10, 2019 | 21.66 | 21.66 | 21.61 | 21.61 | 320 | +0.06(+0.27%) |
Dec 09, 2019 | 21.73 | 21.73 | 21.55 | 21.55 | 417 | +0.19(+0.91%) |
Dec 06, 2019 | 21.36 | 21.36 | 21.36 | 66 | +0.00(+0.00%) | |
Dec 05, 2019 | 21.39 | 21.39 | 21.34 | 21.36 | 1,408 | -0.33(-1.51%) |
Dec 04, 2019 | 21.68 | 21.69 | 21.68 | 21.69 | 429 | +0.17(+0.81%) |
Dec 03, 2019 | 21.40 | 21.51 | 21.40 | 21.51 | 663 | -0.02(-0.10%) |
Dec 02, 2019 | 21.69 | 21.69 | 21.51 | 21.53 | 1,569 | -0.11(-0.49%) |
Nov 29, 2019 | 21.64 | 21.64 | 21.64 | 21.64 | 316 | +0.04(+0.20%) |
Nov 27, 2019 | 21.63 | 21.63 | 21.59 | 21.60 | 2,317 | +0.14(+0.66%) |
Nov 26, 2019 | 21.50 | 21.50 | 21.41 | 21.45 | 2,674 | +0.01(+0.07%) |
Nov 25, 2019 | 21.54 | 21.54 | 21.44 | 21.44 | 1,090 | +0.57(+2.75%) |
Nov 22, 2019 | 20.88 | 20.88 | 20.83 | 20.87 | 316 | +0.12(+0.56%) |
Nov 21, 2019 | 20.73 | 20.75 | 20.73 | 20.75 | 254 | +0.04(+0.18%) |
Nov 20, 2019 | 20.83 | 20.95 | 20.71 | 20.71 | 1,022 | -0.16(-0.75%) |
Nov 19, 2019 | 20.88 | 20.92 | 20.86 | 20.87 | 5,071 | +0.34(+1.66%) |
Nov 18, 2019 | 20.19 | 20.53 | 20.19 | 20.53 | 341 | +0.08(+0.37%) |
Nov 15, 2019 | 20.25 | 20.47 | 20.25 | 20.45 | 3,687 | +0.30(+1.51%) |
Nov 14, 2019 | 20.15 | 20.15 | 20.15 | 248 | +0.00(+0.00%) | |
Nov 13, 2019 | 20.12 | 20.15 | 20.12 | 20.15 | 269 | -0.01(-0.07%) |
Nov 12, 2019 | 20.16 | 20.16 | 20.16 | 20.16 | 150 | +0.08(+0.37%) |
Nov 11, 2019 | 20.09 | 20.09 | 20.09 | 45 | +0.00(+0.00%) | |
Nov 08, 2019 | 19.87 | 20.09 | 19.87 | 20.09 | 3,266 | +0.22(+1.13%) |
Nov 07, 2019 | 19.86 | 19.86 | 19.86 | 19.86 | 304 | -0.00(-0.00%) |
Nov 06, 2019 | 19.87 | 19.87 | 19.87 | 19.87 | 362 | -0.36(-1.78%) |
Nov 05, 2019 | 20.23 | 20.23 | 20.23 | 195 | +0.00(+0.00%) | |
Nov 04, 2019 | 20.23 | 20.23 | 20.23 | 59 | +0.00(+0.00%) | |
Nov 01, 2019 | 20.29 | 20.30 | 20.23 | 20.23 | 1,158 | +0.16(+0.80%) |
Oct 31, 2019 | 20.03 | 20.06 | 20.00 | 20.06 | 5,095 | -0.09(-0.42%) |
Oct 30, 2019 | 20.05 | 20.15 | 20.05 | 20.15 | 1,031 | +0.78(+4.02%) |
Oct 29, 2019 | 19.80 | 20.19 | 16.14 | 19.37 | 2,385 | -0.63(-3.14%) |
Oct 28, 2019 | 19.96 | 20.02 | 19.87 | 20.00 | 7,932 | +0.24(+1.21%) |
Oct 25, 2019 | 19.70 | 19.77 | 19.56 | 19.76 | 1,053 | +0.23(+1.20%) |
Oct 24, 2019 | 19.53 | 19.53 | 19.53 | 19.53 | 279 | -0.14(-0.71%) |
Oct 23, 2019 | 19.68 | 19.68 | 19.67 | 19.67 | 8,674 | -0.01(-0.05%) |
Oct 22, 2019 | 19.68 | 19.68 | 19.68 | 38 | +0.00(+0.00%) | |
Oct 21, 2019 | 19.68 | 19.68 | 19.68 | 19.68 | 1,116 | +0.10(+0.53%) |
Oct 18, 2019 | 19.57 | 19.57 | 19.57 | 19.57 | 105 | -0.18(-0.91%) |
Oct 17, 2019 | 19.84 | 19.84 | 19.75 | 19.75 | 701 | +0.21(+1.07%) |
Oct 16, 2019 | 19.58 | 19.58 | 19.54 | 19.54 | 1,802 | +0.02(+0.10%) |
Oct 15, 2019 | 19.47 | 19.53 | 19.40 | 19.52 | 42,009 | +0.41(+2.16%) |
Oct 14, 2019 | 19.05 | 19.11 | 19.05 | 19.11 | 409 | +0.22(+1.18%) |
Oct 11, 2019 | 18.89 | 18.89 | 18.89 | 79 | +0.00(+0.00%) | |
Oct 10, 2019 | 18.89 | 18.95 | 18.89 | 18.89 | 6,009 | -0.04(-0.19%) |
Oct 09, 2019 | 18.85 | 18.92 | 18.85 | 18.92 | 326 | -0.08(-0.42%) |
Oct 08, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 1,066 | -0.35(-1.82%) |
Oct 07, 2019 | 19.28 | 19.35 | 19.28 | 19.35 | 2,089 | +0.11(+0.55%) |
Oct 04, 2019 | 19.00 | 19.25 | 19.00 | 19.25 | 1,580 | +0.26(+1.36%) |
Oct 03, 2019 | 18.83 | 18.99 | 18.83 | 18.99 | 676 | +0.21(+1.10%) |
Oct 02, 2019 | 18.74 | 18.78 | 18.69 | 18.78 | 2,855 | -0.27(-1.40%) |
Oct 01, 2019 | 19.05 | 19.05 | 19.05 | 19.05 | 331 | -0.27(-1.42%) |
Sep 30, 2019 | 19.29 | 19.32 | 19.29 | 19.32 | 215 | +0.09(+0.44%) |
Sep 27, 2019 | 19.24 | 19.24 | 19.24 | 116 | +0.00(+0.00%) | |
Sep 26, 2019 | 19.39 | 19.39 | 19.24 | 19.24 | 1,006 | -0.15(-0.79%) |
Sep 25, 2019 | 19.39 | 19.39 | 19.39 | 19.39 | 1,485 | +0.03(+0.16%) |
Sep 24, 2019 | 19.32 | 19.36 | 19.32 | 19.36 | 414 | -0.19(-0.98%) |
Sep 23, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 114 | +0.08(+0.39%) |
Sep 20, 2019 | 19.48 | 19.48 | 19.48 | 19.48 | 211 | -0.11(-0.58%) |
Sep 19, 2019 | 19.59 | 19.59 | 19.54 | 19.59 | 6,352 | +0.14(+0.73%) |
Sep 18, 2019 | 19.45 | 19.45 | 19.45 | 19.45 | 105 | -0.20(-0.99%) |
Sep 17, 2019 | 19.64 | 19.64 | 19.64 | 128 | +0.00(+0.00%) | |
Sep 16, 2019 | 19.64 | 19.64 | 19.64 | 10 | +0.00(+0.00%) | |
Sep 13, 2019 | 19.64 | 19.64 | 19.64 | 47 | +0.00(+0.00%) | |
Sep 12, 2019 | 19.65 | 19.65 | 19.64 | 19.64 | 316 | +0.13(+0.66%) |
Sep 11, 2019 | 19.48 | 19.51 | 19.48 | 19.51 | 708 | +0.26(+1.36%) |
Sep 10, 2019 | 19.20 | 19.25 | 19.20 | 19.25 | 232 | +0.11(+0.57%) |
Sep 09, 2019 | 19.14 | 19.14 | 19.14 | 19.14 | 189 | -0.27(-1.38%) |
Sep 06, 2019 | 19.41 | 19.41 | 19.41 | 19.41 | 105 | +0.09(+0.45%) |
Sep 05, 2019 | 19.26 | 19.32 | 19.26 | 19.32 | 267 | +0.27(+1.39%) |
Sep 04, 2019 | 19.01 | 19.06 | 18.99 | 19.06 | 9,424 | -0.02(-0.11%) |
Sep 03, 2019 | 19.08 | 19.08 | 19.08 | 19.08 | 1,432 | -0.12(-0.63%) |
Aug 30, 2019 | 19.27 | 19.27 | 19.20 | 19.20 | 844 | +0.20(+1.04%) |
Aug 29, 2019 | 19.00 | 19.00 | 19.00 | 95 | +0.00(+0.00%) | |
Aug 28, 2019 | 19.00 | 19.07 | 19.00 | 19.00 | 1,630 | -0.03(-0.14%) |
Aug 27, 2019 | 19.03 | 19.03 | 19.03 | 135 | +0.00(+0.00%) | |
Aug 26, 2019 | 19.02 | 19.03 | 19.02 | 19.03 | 358 | +0.08(+0.44%) |
Aug 23, 2019 | 19.00 | 19.00 | 18.95 | 18.95 | 316 | -0.38(-1.96%) |
Aug 22, 2019 | 19.32 | 19.32 | 19.32 | 19.32 | 204 | -0.15(-0.76%) |
Aug 21, 2019 | 19.35 | 19.47 | 19.35 | 19.47 | 1,564 | +0.08(+0.43%) |
Aug 20, 2019 | 19.46 | 19.46 | 19.39 | 19.39 | 328 | -0.04(-0.20%) |
Aug 19, 2019 | 19.43 | 19.43 | 19.43 | 19.43 | 158 | +0.33(+1.71%) |
Aug 16, 2019 | 19.11 | 19.12 | 19.10 | 19.10 | 1,161 | +0.24(+1.28%) |
Aug 15, 2019 | 18.86 | 18.86 | 18.86 | 11 | +0.00(+0.00%) | |
Aug 14, 2019 | 19.01 | 19.05 | 18.86 | 18.86 | 972 | -0.43(-2.22%) |
Aug 13, 2019 | 19.29 | 19.29 | 19.29 | 29 | +0.00(+0.00%) | |
Aug 12, 2019 | 19.29 | 19.29 | 19.29 | 19.29 | 197 | -0.16(-0.82%) |
Aug 09, 2019 | 19.45 | 19.45 | 19.45 | 19.45 | 105 | -0.03(-0.16%) |
Aug 08, 2019 | 19.48 | 19.48 | 19.48 | 19.48 | 153 | +0.19(+0.98%) |
Aug 07, 2019 | 19.18 | 19.36 | 19.16 | 19.29 | 1,660 | +0.33(+1.72%) |
Aug 06, 2019 | 18.96 | 18.96 | 18.96 | 68 | +0.00(+0.00%) | |
Aug 05, 2019 | 18.94 | 18.96 | 18.94 | 18.96 | 625 | -0.39(-2.01%) |
Aug 02, 2019 | 19.33 | 19.49 | 19.33 | 19.35 | 950 | -0.04(-0.19%) |
Aug 01, 2019 | 19.51 | 19.51 | 19.39 | 19.39 | 1,362 | -0.12(-0.62%) |
Jul 31, 2019 | 19.61 | 19.66 | 19.45 | 19.51 | 5,340 | -0.10(-0.49%) |
Jul 30, 2019 | 19.54 | 19.61 | 19.54 | 19.61 | 625 | -0.01(-0.05%) |
Jul 29, 2019 | 19.54 | 19.62 | 19.54 | 19.62 | 595 | +0.15(+0.76%) |
Jul 26, 2019 | 19.39 | 19.47 | 19.39 | 19.47 | 528 | +0.10(+0.49%) |
Jul 25, 2019 | 19.48 | 19.48 | 19.37 | 19.37 | 3,148 | -0.17(-0.88%) |
Jul 24, 2019 | 19.55 | 19.55 | 19.55 | 3 | +0.00(+0.00%) | |
Jul 23, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 956 | +0.03(+0.14%) |
Jul 22, 2019 | 19.52 | 19.52 | 19.50 | 19.52 | 1,388 | -0.07(-0.34%) |
Jul 19, 2019 | 19.51 | 19.64 | 19.51 | 19.58 | 4,752 | -0.04(-0.22%) |
Jul 18, 2019 | 19.64 | 19.66 | 19.63 | 19.63 | 1,057 | +0.03(+0.15%) |
Jul 17, 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 1,187 | -0.09(-0.44%) |
Jul 16, 2019 | 19.72 | 19.72 | 19.68 | 19.68 | 1,059 | +0.06(+0.29%) |
Jul 15, 2019 | 19.74 | 19.76 | 19.63 | 19.63 | 835 | +0.01(+0.07%) |
Jul 12, 2019 | 19.61 | 19.64 | 19.61 | 19.61 | 1,795 | -0.27(-1.36%) |
Jul 11, 2019 | 20.10 | 20.10 | 19.88 | 19.88 | 832 | -0.38(-1.87%) |
Jul 10, 2019 | 20.09 | 20.27 | 20.09 | 20.26 | 2,633 | +0.18(+0.89%) |
Jul 09, 2019 | 20.03 | 20.08 | 20.03 | 20.08 | 1,450 | +0.09(+0.47%) |
Jul 08, 2019 | 20.07 | 20.07 | 19.99 | 19.99 | 1,862 | -0.37(-1.80%) |
Jul 05, 2019 | 20.39 | 20.39 | 20.36 | 20.36 | 1,161 | -0.18(-0.88%) |
Jul 03, 2019 | 20.56 | 20.56 | 20.47 | 20.54 | 3,907 | +0.33(+1.64%) |
Jul 02, 2019 | 20.15 | 20.20 | 20.14 | 20.20 | 1,043 | -0.01(-0.05%) |
Jul 01, 2019 | 20.51 | 20.51 | 20.13 | 20.21 | 3,583 | +0.20(+1.00%) |
Jun 28, 2019 | 19.93 | 20.01 | 19.93 | 20.01 | 950 | +0.09(+0.47%) |
Jun 27, 2019 | 19.90 | 19.96 | 19.88 | 19.92 | 1,459 | +0.30(+1.52%) |
Jun 26, 2019 | 19.67 | 19.69 | 19.62 | 19.62 | 4,402 | -0.19(-0.98%) |
Jun 25, 2019 | 19.93 | 19.93 | 19.79 | 19.82 | 3,257 | -0.01(-0.04%) |
Jun 24, 2019 | 20.14 | 20.14 | 19.78 | 19.82 | 10,055 | -0.20(-1.01%) |
Jun 21, 2019 | 19.79 | 20.03 | 19.78 | 20.03 | 11,195 | +0.06(+0.29%) |
Jun 20, 2019 | 20.14 | 20.14 | 19.91 | 19.97 | 3,052 | +0.08(+0.42%) |
Jun 19, 2019 | 19.83 | 19.88 | 19.78 | 19.88 | 3,587 | +0.24(+1.22%) |
Jun 18, 2019 | 19.81 | 19.81 | 19.64 | 19.64 | 3,210 | +0.05(+0.24%) |
Jun 17, 2019 | 19.88 | 19.88 | 19.37 | 19.60 | 16,324 | +0.31(+1.59%) |
Jun 14, 2019 | 19.44 | 19.44 | 19.29 | 19.29 | 6,337 | -0.17(-0.88%) |
Jun 13, 2019 | 19.42 | 19.46 | 19.42 | 19.46 | 6,411 | +0.11(+0.59%) |
Jun 12, 2019 | 19.32 | 19.35 | 19.32 | 19.35 | 2,371 | +0.07(+0.37%) |
Jun 11, 2019 | 20.22 | 20.22 | 19.26 | 19.28 | 5,918 | -0.16(-0.83%) |
Jun 10, 2019 | 19.44 | 19.44 | 19.44 | 19.44 | 182 | +0.14(+0.74%) |
Jun 07, 2019 | 19.30 | 19.30 | 19.30 | 44 | +0.00(+0.00%) | |
Jun 06, 2019 | 19.27 | 19.30 | 19.27 | 19.30 | 982 | -0.02(-0.11%) |
Jun 05, 2019 | 19.35 | 19.35 | 19.28 | 19.32 | 856 | +0.17(+0.90%) |
Jun 04, 2019 | 19.15 | 19.15 | 19.15 | 19.15 | 531 | +0.19(+0.99%) |
Jun 03, 2019 | 19.02 | 19.02 | 18.84 | 18.96 | 1,333 | +0.14(+0.76%) |
May 31, 2019 | 18.84 | 18.84 | 18.81 | 18.81 | 634 | -0.09(-0.50%) |
May 30, 2019 | 18.90 | 18.91 | 18.90 | 18.91 | 1,005 | -0.05(-0.28%) |
May 29, 2019 | 18.95 | 18.96 | 18.95 | 18.96 | 570 | -0.55(-2.82%) |
May 28, 2019 | 19.40 | 19.51 | 19.40 | 19.51 | 577 | -0.04(-0.23%) |
May 24, 2019 | 19.53 | 19.56 | 19.53 | 19.56 | 740 | +0.04(+0.23%) |
May 23, 2019 | 19.50 | 19.51 | 19.39 | 19.51 | 990 | -0.02(-0.10%) |
May 22, 2019 | 19.53 | 19.53 | 19.53 | 19.53 | 514 | -0.06(-0.31%) |
May 21, 2019 | 19.62 | 19.62 | 19.59 | 19.59 | 627 | +0.25(+1.30%) |
May 20, 2019 | 19.31 | 19.34 | 19.31 | 19.34 | 833 | -0.32(-1.64%) |
May 17, 2019 | 19.65 | 19.68 | 19.65 | 19.66 | 2,645 | -0.07(-0.34%) |
May 16, 2019 | 19.73 | 19.74 | 19.73 | 19.73 | 1,457 | +0.35(+1.81%) |
May 15, 2019 | 19.34 | 19.39 | 19.34 | 19.38 | 1,725 | -0.05(-0.24%) |
May 14, 2019 | 19.59 | 19.59 | 19.35 | 19.43 | 885 | +0.22(+1.15%) |
May 13, 2019 | 19.37 | 19.37 | 19.21 | 19.21 | 862 | -0.60(-3.03%) |
May 10, 2019 | 19.79 | 19.81 | 19.67 | 19.81 | 846 | -0.06(-0.29%) |
May 09, 2019 | 19.58 | 19.86 | 19.58 | 19.86 | 1,566 | +0.26(+1.30%) |
May 08, 2019 | 19.61 | 19.61 | 19.61 | 42 | +0.00(+0.00%) | |
May 07, 2019 | 19.77 | 19.77 | 19.61 | 19.61 | 2,843 | -0.31(-1.57%) |
May 06, 2019 | 19.92 | 19.92 | 19.92 | 19.92 | 1,386 | -0.01(-0.07%) |
May 03, 2019 | 19.84 | 19.99 | 19.79 | 19.93 | 11,217 | +0.30(+1.54%) |
May 02, 2019 | 19.63 | 19.63 | 19.63 | 19.63 | 392 | -0.21(-1.05%) |
May 01, 2019 | 19.84 | 19.84 | 19.84 | 19.84 | 229 | +0.05(+0.27%) |
Apr 30, 2019 | 19.74 | 19.95 | 19.64 | 19.79 | 23,109 | -0.10(-0.50%) |
Apr 29, 2019 | 19.99 | 19.99 | 19.79 | 19.89 | 1,463 | +0.14(+0.71%) |
Apr 26, 2019 | 19.67 | 19.75 | 19.61 | 19.75 | 5,820 | +0.19(+0.96%) |
Apr 25, 2019 | 19.86 | 19.86 | 19.20 | 19.56 | 4,556 | +0.06(+0.33%) |
Apr 24, 2019 | 19.33 | 19.90 | 19.30 | 19.49 | 106,748 | +0.07(+0.34%) |
Apr 23, 2019 | 19.17 | 19.43 | 19.17 | 19.43 | 2,077 | +0.47(+2.49%) |
Apr 22, 2019 | 19.10 | 19.10 | 18.96 | 18.96 | 3,750 | -0.02(-0.12%) |
Apr 18, 2019 | 19.07 | 19.07 | 18.76 | 18.98 | 2,539 | +0.04(+0.22%) |
Apr 17, 2019 | 19.29 | 19.31 | 18.83 | 18.94 | 13,008 | -0.68(-3.47%) |
Apr 16, 2019 | 19.83 | 19.83 | 19.62 | 19.62 | 425 | -0.21(-1.05%) |
Apr 15, 2019 | 19.81 | 19.83 | 19.75 | 19.83 | 13,860 | -0.07(-0.33%) |
Apr 12, 2019 | 20.02 | 20.02 | 19.89 | 19.89 | 846 | -0.15(-0.75%) |
Apr 11, 2019 | 20.11 | 20.11 | 19.98 | 20.04 | 1,646 | -0.21(-1.03%) |
Apr 10, 2019 | 20.25 | 20.25 | 20.25 | 15 | +0.00(+0.00%) | |
Apr 09, 2019 | 20.41 | 20.41 | 20.25 | 20.25 | 2,997 | -0.27(-1.33%) |
Apr 08, 2019 | 20.44 | 20.52 | 20.44 | 20.52 | 1,706 | -0.05(-0.22%) |
Apr 05, 2019 | 20.52 | 20.60 | 20.51 | 20.57 | 1,904 | +0.34(+1.67%) |
Apr 04, 2019 | 20.31 | 20.31 | 20.23 | 20.23 | 1,238 | -0.08(-0.37%) |
Apr 03, 2019 | 20.38 | 20.38 | 20.31 | 20.31 | 680 | -0.03(-0.16%) |
Apr 02, 2019 | 20.30 | 20.34 | 20.30 | 20.34 | 233 | +0.03(+0.16%) |