Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.14 | 16.35 | 16.03 | 16.23 | 510,554 | +0.20(+1.25%) |
Apr 29, 2020 | 15.97 | 16.07 | 15.93 | 16.03 | 317,214 | +0.19(+1.20%) |
Apr 28, 2020 | 15.97 | 15.99 | 15.79 | 15.84 | 243,484 | -0.06(-0.38%) |
Apr 27, 2020 | 15.90 | 15.92 | 15.71 | 15.90 | 425,138 | -0.15(-0.93%) |
Apr 24, 2020 | 16.24 | 16.28 | 15.95 | 16.05 | 155,600 | -0.16(-0.99%) |
Apr 23, 2020 | 16.30 | 16.52 | 16.16 | 16.21 | 272,031 | -0.01(-0.06%) |
Apr 22, 2020 | 16.18 | 16.37 | 16.09 | 16.22 | 289,374 | +0.39(+2.46%) |
Apr 21, 2020 | 16.29 | 16.29 | 15.64 | 15.83 | 201,071 | -0.79(-4.75%) |
Apr 20, 2020 | 16.66 | 16.69 | 16.50 | 16.62 | 430,161 | -0.06(-0.36%) |
Apr 17, 2020 | 16.87 | 16.87 | 16.61 | 16.68 | 135,200 | +0.01(+0.06%) |
Apr 16, 2020 | 16.77 | 16.77 | 16.53 | 16.67 | 220,595 | -0.03(-0.18%) |
Apr 15, 2020 | 16.63 | 16.80 | 16.58 | 16.70 | 351,695 | -0.32(-1.88%) |
Apr 14, 2020 | 17.01 | 17.16 | 16.92 | 17.02 | 199,764 | -0.10(-0.58%) |
Apr 13, 2020 | 17.15 | 17.25 | 17.00 | 17.12 | 290,643 | -0.01(-0.06%) |
Apr 09, 2020 | 17.41 | 17.41 | 16.90 | 17.13 | 185,400 | -0.06(-0.35%) |
Apr 08, 2020 | 17.10 | 17.24 | 16.96 | 17.19 | 184,945 | +0.13(+0.76%) |
Apr 07, 2020 | 17.17 | 17.26 | 17.02 | 17.06 | 226,697 | +0.05(+0.29%) |
Apr 06, 2020 | 17.15 | 17.15 | 16.68 | 17.01 | 187,455 | +0.30(+1.80%) |
Apr 03, 2020 | 16.90 | 16.90 | 16.40 | 16.71 | 176,400 | +0.37(+2.26%) |
Apr 02, 2020 | 16.22 | 16.72 | 16.21 | 16.34 | 199,619 | +0.29(+1.81%) |
Apr 01, 2020 | 16.20 | 16.28 | 16.01 | 16.05 | 361,992 | -0.48(-2.90%) |
Mar 31, 2020 | 17.38 | 17.38 | 16.44 | 16.53 | 376,200 | -0.09(-0.54%) |
Mar 30, 2020 | 16.68 | 16.86 | 16.43 | 16.62 | 234,896 | -0.49(-2.86%) |
Mar 27, 2020 | 16.81 | 17.11 | 16.69 | 17.11 | 227,100 | +0.08(+0.47%) |
Mar 26, 2020 | 17.24 | 17.35 | 16.88 | 17.03 | 224,230 | -0.25(-1.45%) |
Mar 25, 2020 | 17.18 | 17.41 | 16.98 | 17.28 | 94,784 | +0.10(+0.58%) |
Mar 24, 2020 | 17.17 | 17.37 | 17.02 | 17.18 | 223,495 | +0.61(+3.68%) |
Mar 23, 2020 | 16.29 | 16.61 | 16.29 | 16.57 | 263,871 | +0.29(+1.78%) |
Mar 20, 2020 | 16.42 | 16.71 | 16.15 | 16.28 | 280,800 | -0.11(-0.67%) |
Mar 19, 2020 | 16.03 | 16.51 | 15.98 | 16.39 | 1,277,985 | +0.41(+2.57%) |
Mar 18, 2020 | 16.15 | 16.35 | 15.61 | 15.98 | 241,557 | -0.64(-3.85%) |
Mar 17, 2020 | 17.32 | 17.32 | 16.32 | 16.62 | 456,350 | -0.22(-1.31%) |
Mar 16, 2020 | 16.83 | 17.09 | 16.40 | 16.84 | 681,265 | -1.12(-6.24%) |
Mar 13, 2020 | 18.44 | 18.44 | 17.67 | 17.96 | 555,500 | +0.11(+0.62%) |
Mar 12, 2020 | 17.96 | 18.18 | 17.78 | 17.85 | 298,974 | -0.85(-4.55%) |
Mar 11, 2020 | 18.96 | 19.04 | 18.66 | 18.70 | 402,023 | -0.38(-1.99%) |
Mar 10, 2020 | 18.99 | 19.15 | 18.91 | 19.08 | 647,984 | +0.46(+2.47%) |
Mar 09, 2020 | 18.59 | 18.87 | 18.45 | 18.62 | 1,089,245 | -0.97(-4.95%) |
Mar 06, 2020 | 19.89 | 19.96 | 19.54 | 19.59 | 471,000 | -0.59(-2.92%) |
Mar 05, 2020 | 20.32 | 20.35 | 20.14 | 20.18 | 107,451 | -0.21(-1.03%) |
Mar 04, 2020 | 20.47 | 20.47 | 20.32 | 20.39 | 266,929 | +0.03(+0.15%) |
Mar 03, 2020 | 20.27 | 20.58 | 20.26 | 20.36 | 342,469 | +0.20(+0.99%) |
Mar 02, 2020 | 19.94 | 20.18 | 19.90 | 20.16 | 3,686,970 | +0.47(+2.39%) |
Feb 28, 2020 | 19.80 | 19.80 | 19.48 | 19.69 | 1,101,100 | -0.39(-1.94%) |
Feb 27, 2020 | 20.07 | 20.19 | 19.97 | 20.08 | 221,905 | -0.36(-1.76%) |
Feb 26, 2020 | 20.58 | 20.70 | 20.43 | 20.44 | 195,026 | -0.13(-0.63%) |
Feb 25, 2020 | 20.82 | 20.86 | 20.57 | 20.57 | 380,609 | -0.29(-1.39%) |
Feb 24, 2020 | 20.85 | 20.92 | 20.81 | 20.86 | 1,054,138 | -0.47(-2.20%) |
Feb 21, 2020 | 21.34 | 21.39 | 21.28 | 21.33 | 71,200 | -0.01(-0.05%) |
Feb 20, 2020 | 21.40 | 21.50 | 21.33 | 21.34 | 103,361 | -0.14(-0.65%) |
Feb 19, 2020 | 21.35 | 21.48 | 21.27 | 21.48 | 77,289 | +0.17(+0.80%) |
Feb 18, 2020 | 21.11 | 21.31 | 21.11 | 21.31 | 267,628 | +0.25(+1.19%) |
Feb 14, 2020 | 21.11 | 21.16 | 21.03 | 21.06 | 129,000 | -0.01(-0.05%) |
Feb 13, 2020 | 21.06 | 21.10 | 21.01 | 21.07 | 87,694 | +0.07(+0.33%) |
Feb 12, 2020 | 20.95 | 21.02 | 20.92 | 21.00 | 147,937 | +0.23(+1.11%) |
Feb 11, 2020 | 20.83 | 20.83 | 20.71 | 20.77 | 1,175,149 | +0.11(+0.53%) |
Feb 10, 2020 | 20.68 | 20.76 | 20.65 | 20.66 | 198,461 | -0.21(-1.01%) |
Feb 07, 2020 | 20.86 | 20.92 | 20.84 | 20.87 | 127,900 | -0.10(-0.48%) |
Feb 06, 2020 | 20.83 | 20.97 | 20.80 | 20.97 | 157,019 | +0.09(+0.43%) |
Feb 05, 2020 | 20.86 | 20.92 | 20.84 | 20.88 | 147,122 | +0.22(+1.06%) |
Feb 04, 2020 | 20.84 | 20.84 | 20.65 | 20.66 | 123,949 | +0.05(+0.24%) |
Feb 03, 2020 | 20.88 | 20.88 | 20.55 | 20.61 | 1,003,805 | -0.27(-1.29%) |
Jan 31, 2020 | 20.87 | 20.99 | 20.83 | 20.88 | 318,000 | -0.16(-0.76%) |
Jan 30, 2020 | 21.05 | 21.09 | 20.89 | 21.04 | 231,715 | -0.20(-0.94%) |
Jan 29, 2020 | 21.35 | 21.35 | 21.18 | 21.24 | 178,893 | -0.13(-0.61%) |
Jan 28, 2020 | 21.34 | 21.43 | 21.29 | 21.37 | 233,626 | +0.02(+0.09%) |
Jan 27, 2020 | 21.65 | 21.65 | 21.29 | 21.35 | 238,352 | -0.37(-1.70%) |
Jan 24, 2020 | 21.82 | 21.82 | 21.66 | 21.72 | 73,700 | -0.30(-1.36%) |
Jan 23, 2020 | 22.11 | 22.11 | 21.94 | 22.02 | 119,936 | -0.11(-0.50%) |
Jan 22, 2020 | 22.26 | 22.26 | 22.12 | 22.13 | 202,092 | -0.19(-0.85%) |
Jan 21, 2020 | 22.32 | 22.35 | 22.28 | 22.32 | 122,235 | -0.19(-0.84%) |
Jan 17, 2020 | 22.45 | 22.53 | 22.40 | 22.51 | 88,700 | +0.08(+0.36%) |
Jan 16, 2020 | 22.64 | 22.64 | 22.42 | 22.43 | 221,956 | -0.19(-0.84%) |
Jan 15, 2020 | 22.69 | 22.70 | 22.57 | 22.62 | 212,486 | -0.08(-0.35%) |
Jan 14, 2020 | 22.77 | 22.77 | 22.69 | 22.70 | 131,193 | +0.04(+0.18%) |
Jan 13, 2020 | 22.96 | 22.96 | 22.61 | 22.66 | 270,397 | -0.14(-0.61%) |
Jan 10, 2020 | 22.75 | 22.83 | 22.75 | 22.80 | 754,800 | +0.08(+0.35%) |
Jan 09, 2020 | 22.75 | 22.75 | 22.65 | 22.72 | 317,826 | -0.13(-0.57%) |
Jan 08, 2020 | 23.02 | 23.06 | 22.69 | 22.85 | 348,761 | -0.21(-0.91%) |
Jan 07, 2020 | 22.99 | 23.11 | 22.98 | 23.06 | 239,898 | +0.00(+0.00%) |
Jan 06, 2020 | 23.16 | 23.16 | 23.05 | 23.06 | 133,950 | +0.08(+0.35%) |
Jan 03, 2020 | 23.11 | 23.11 | 22.97 | 22.98 | 151,300 | +0.09(+0.39%) |
Jan 02, 2020 | 22.91 | 22.95 | 22.84 | 22.89 | 179,650 | +0.05(+0.22%) |
Dec 31, 2019 | 22.90 | 22.94 | 22.84 | 22.84 | 284,000 | -0.16(-0.70%) |
Dec 30, 2019 | 23.11 | 23.11 | 22.93 | 23.00 | 373,026 | -0.01(-0.04%) |
Dec 27, 2019 | 22.94 | 23.02 | 22.94 | 23.01 | 334,200 | +0.04(+0.17%) |
Dec 26, 2019 | 22.83 | 22.99 | 22.83 | 22.97 | 224,825 | +0.17(+0.75%) |
Dec 24, 2019 | 22.67 | 22.80 | 22.65 | 22.80 | 166,300 | +0.13(+0.57%) |
Dec 23, 2019 | 22.72 | 22.72 | 22.61 | 22.67 | 136,680 | -0.02(-0.09%) |
Dec 20, 2019 | 22.72 | 22.72 | 22.66 | 22.69 | 162,900 | +0.03(+0.13%) |
Dec 19, 2019 | 22.62 | 22.70 | 22.62 | 22.66 | 144,604 | +0.04(+0.18%) |
Dec 18, 2019 | 22.55 | 22.65 | 22.53 | 22.62 | 181,275 | -0.03(-0.13%) |
Dec 17, 2019 | 22.62 | 22.68 | 22.61 | 22.65 | 157,432 | +0.02(+0.09%) |
Dec 16, 2019 | 22.56 | 22.66 | 22.55 | 22.63 | 190,526 | +0.29(+1.30%) |
Dec 13, 2019 | 22.37 | 22.57 | 22.28 | 22.34 | 325,400 | +0.03(+0.13%) |
Dec 12, 2019 | 22.06 | 22.32 | 22.06 | 22.31 | 129,538 | +0.26(+1.18%) |
Dec 11, 2019 | 22.03 | 22.09 | 21.94 | 22.05 | 383,789 | -0.02(-0.09%) |
Dec 10, 2019 | 21.97 | 22.08 | 21.97 | 22.07 | 1,307,844 | +0.13(+0.59%) |
Dec 09, 2019 | 21.95 | 21.98 | 21.90 | 21.94 | 201,980 | -0.05(-0.23%) |
Dec 06, 2019 | 21.89 | 22.06 | 21.89 | 21.99 | 257,000 | +0.09(+0.41%) |
Dec 05, 2019 | 21.85 | 22.01 | 21.85 | 21.90 | 181,524 | +0.05(+0.23%) |
Dec 04, 2019 | 21.88 | 21.89 | 21.80 | 21.85 | 186,713 | +0.16(+0.74%) |
Dec 03, 2019 | 21.68 | 21.79 | 21.65 | 21.69 | 187,019 | +0.10(+0.46%) |
Dec 02, 2019 | 21.71 | 21.72 | 21.57 | 21.59 | 1,461,908 | -0.07(-0.32%) |
Nov 29, 2019 | 21.78 | 21.78 | 21.62 | 21.66 | 184,000 | -0.35(-1.59%) |
Nov 27, 2019 | 22.03 | 22.08 | 21.97 | 22.01 | 252,600 | -0.11(-0.50%) |
Nov 26, 2019 | 22.03 | 22.12 | 22.00 | 22.12 | 242,353 | +0.06(+0.27%) |
Nov 25, 2019 | 22.01 | 22.08 | 21.99 | 22.06 | 176,009 | -0.05(-0.23%) |
Nov 22, 2019 | 22.17 | 22.19 | 22.08 | 22.11 | 271,500 | +0.02(+0.09%) |
Nov 21, 2019 | 22.01 | 22.11 | 22.01 | 22.09 | 60,266 | +0.13(+0.59%) |
Nov 20, 2019 | 21.86 | 22.03 | 21.86 | 21.96 | 206,409 | +0.15(+0.69%) |
Nov 19, 2019 | 21.85 | 21.91 | 21.79 | 21.81 | 192,078 | -0.15(-0.68%) |
Nov 18, 2019 | 22.09 | 22.09 | 21.94 | 21.96 | 93,439 | -0.26(-1.17%) |
Nov 15, 2019 | 22.12 | 22.30 | 22.12 | 22.22 | 174,200 | +0.05(+0.23%) |
Nov 14, 2019 | 22.22 | 22.27 | 22.14 | 22.17 | 268,772 | -0.09(-0.40%) |
Nov 13, 2019 | 22.11 | 22.27 | 22.11 | 22.26 | 285,391 | +0.01(+0.04%) |
Nov 12, 2019 | 22.27 | 22.27 | 22.16 | 22.25 | 168,027 | +0.04(+0.18%) |
Nov 11, 2019 | 22.27 | 22.34 | 22.21 | 22.21 | 68,292 | -0.31(-1.38%) |
Nov 08, 2019 | 22.21 | 22.54 | 22.21 | 22.52 | 143,100 | +0.01(+0.04%) |
Nov 07, 2019 | 22.66 | 22.68 | 22.50 | 22.51 | 108,483 | -0.09(-0.42%) |
Nov 06, 2019 | 22.74 | 22.79 | 22.57 | 22.61 | 107,207 | -0.20(-0.86%) |
Nov 05, 2019 | 22.76 | 22.80 | 22.73 | 22.80 | 367,338 | +0.08(+0.35%) |
Nov 04, 2019 | 22.78 | 22.82 | 22.70 | 22.72 | 225,265 | +0.09(+0.40%) |
Nov 01, 2019 | 22.35 | 22.64 | 22.35 | 22.63 | 1,202,800 | +0.37(+1.66%) |
Oct 31, 2019 | 22.45 | 22.45 | 22.15 | 22.26 | 290,611 | -0.12(-0.54%) |
Oct 30, 2019 | 22.39 | 22.44 | 22.29 | 22.38 | 172,234 | +0.02(+0.09%) |
Oct 29, 2019 | 22.32 | 22.44 | 22.29 | 22.36 | 212,161 | -0.01(-0.04%) |
Oct 28, 2019 | 22.42 | 22.44 | 22.32 | 22.37 | 187,233 | -0.03(-0.13%) |
Oct 25, 2019 | 22.36 | 22.43 | 22.27 | 22.40 | 125,600 | +0.07(+0.31%) |
Oct 24, 2019 | 22.28 | 22.35 | 22.26 | 22.33 | 105,465 | +0.13(+0.59%) |
Oct 23, 2019 | 21.93 | 22.22 | 21.93 | 22.20 | 122,669 | +0.17(+0.77%) |
Oct 22, 2019 | 22.00 | 22.10 | 21.99 | 22.03 | 101,922 | +0.07(+0.32%) |
Oct 21, 2019 | 22.00 | 22.00 | 21.91 | 21.96 | 94,852 | -0.13(-0.59%) |
Oct 18, 2019 | 22.05 | 22.12 | 22.03 | 22.09 | 437,600 | +0.05(+0.22%) |
Oct 17, 2019 | 22.04 | 22.06 | 21.93 | 22.04 | 82,505 | +0.09(+0.42%) |
Oct 16, 2019 | 21.97 | 22.01 | 21.90 | 21.95 | 130,335 | -0.06(-0.27%) |
Oct 15, 2019 | 21.97 | 22.10 | 21.97 | 22.01 | 136,135 | -0.07(-0.32%) |
Oct 14, 2019 | 22.04 | 22.09 | 21.97 | 22.08 | 188,552 | -0.03(-0.14%) |
Oct 11, 2019 | 21.93 | 22.14 | 21.90 | 22.11 | 258,800 | +0.30(+1.38%) |
Oct 10, 2019 | 21.96 | 21.96 | 21.79 | 21.81 | 104,489 | +0.01(+0.05%) |
Oct 09, 2019 | 21.96 | 21.99 | 21.80 | 21.80 | 609,282 | +0.02(+0.09%) |
Oct 08, 2019 | 21.63 | 21.82 | 21.63 | 21.78 | 138,735 | +0.05(+0.23%) |
Oct 07, 2019 | 21.99 | 21.99 | 21.71 | 21.73 | 100,270 | -0.10(-0.46%) |
Oct 04, 2019 | 21.75 | 21.86 | 21.75 | 21.83 | 99,200 | +0.08(+0.37%) |
Oct 03, 2019 | 21.54 | 21.78 | 21.53 | 21.75 | 92,955 | +0.07(+0.32%) |
Oct 02, 2019 | 21.77 | 21.82 | 21.61 | 21.68 | 151,435 | -0.14(-0.64%) |
Oct 01, 2019 | 21.82 | 21.82 | 21.74 | 21.82 | 1,489,792 | +0.02(+0.09%) |
Sep 30, 2019 | 21.82 | 21.91 | 21.75 | 21.80 | 444,205 | -0.14(-0.64%) |
Sep 27, 2019 | 21.83 | 22.02 | 21.83 | 21.94 | 176,700 | -0.10(-0.45%) |
Sep 26, 2019 | 22.08 | 22.09 | 21.91 | 22.04 | 81,588 | -0.09(-0.41%) |
Sep 25, 2019 | 22.02 | 22.16 | 22.02 | 22.13 | 233,713 | -0.11(-0.49%) |
Sep 24, 2019 | 22.39 | 22.39 | 22.23 | 22.24 | 88,115 | -0.19(-0.85%) |
Sep 23, 2019 | 22.36 | 22.45 | 22.36 | 22.43 | 262,891 | +0.13(+0.58%) |
Sep 20, 2019 | 22.32 | 22.38 | 22.21 | 22.30 | 110,500 | -0.03(-0.13%) |
Sep 19, 2019 | 22.32 | 22.39 | 22.28 | 22.33 | 95,141 | +0.04(+0.18%) |
Sep 18, 2019 | 22.33 | 22.39 | 22.22 | 22.29 | 208,635 | -0.14(-0.62%) |
Sep 17, 2019 | 22.86 | 22.86 | 22.39 | 22.43 | 1,929,190 | -0.41(-1.80%) |
Sep 16, 2019 | 22.80 | 22.96 | 22.63 | 22.84 | 355,910 | +0.77(+3.49%) |
Sep 13, 2019 | 22.13 | 22.16 | 22.03 | 22.07 | 77,600 | +0.07(+0.32%) |
Sep 12, 2019 | 21.83 | 22.03 | 21.81 | 22.00 | 164,384 | +0.09(+0.41%) |
Sep 11, 2019 | 22.04 | 22.09 | 21.85 | 21.91 | 896,997 | -0.17(-0.77%) |
Sep 10, 2019 | 22.04 | 22.15 | 22.03 | 22.08 | 168,076 | +0.11(+0.50%) |
Sep 09, 2019 | 21.79 | 22.03 | 21.79 | 21.97 | 183,381 | +0.21(+0.97%) |
Sep 06, 2019 | 21.71 | 21.87 | 21.68 | 21.76 | 141,500 | -0.03(-0.14%) |
Sep 05, 2019 | 21.99 | 21.99 | 21.78 | 21.79 | 140,359 | -0.17(-0.77%) |
Sep 04, 2019 | 21.75 | 22.00 | 21.74 | 21.96 | 242,030 | +0.46(+2.14%) |
Sep 03, 2019 | 21.36 | 21.50 | 21.30 | 21.50 | 331,594 | +0.02(+0.09%) |
Aug 30, 2019 | 21.65 | 21.71 | 21.46 | 21.48 | 789,400 | -0.14(-0.65%) |
Aug 29, 2019 | 21.59 | 21.70 | 21.57 | 21.62 | 258,386 | +0.06(+0.28%) |
Aug 28, 2019 | 21.50 | 21.60 | 21.47 | 21.56 | 213,627 | +0.21(+0.98%) |
Aug 27, 2019 | 21.15 | 21.37 | 21.15 | 21.35 | 179,980 | +0.11(+0.52%) |
Aug 26, 2019 | 21.34 | 21.38 | 21.24 | 21.24 | 180,183 | +0.11(+0.52%) |
Aug 23, 2019 | 21.12 | 21.28 | 21.05 | 21.13 | 217,500 | -0.14(-0.66%) |
Aug 22, 2019 | 21.42 | 21.43 | 21.26 | 21.27 | 374,756 | -0.12(-0.56%) |
Aug 21, 2019 | 21.46 | 21.51 | 21.36 | 21.39 | 270,218 | +0.02(+0.09%) |
Aug 20, 2019 | 21.38 | 21.39 | 21.28 | 21.37 | 113,964 | +0.04(+0.19%) |
Aug 19, 2019 | 21.32 | 21.37 | 21.30 | 21.33 | 161,727 | -0.02(-0.09%) |
Aug 16, 2019 | 21.45 | 21.45 | 21.33 | 21.35 | 235,900 | -0.03(-0.14%) |
Aug 15, 2019 | 21.36 | 21.49 | 21.32 | 21.38 | 490,149 | -0.04(-0.19%) |
Aug 14, 2019 | 21.41 | 21.51 | 21.35 | 21.42 | 511,072 | -0.23(-1.06%) |
Aug 13, 2019 | 21.47 | 21.73 | 21.34 | 21.65 | 930,821 | +0.28(+1.31%) |
Aug 12, 2019 | 21.54 | 21.60 | 21.33 | 21.37 | 515,353 | -0.23(-1.06%) |
Aug 09, 2019 | 21.62 | 21.70 | 21.59 | 21.60 | 215,400 | +0.10(+0.47%) |
Aug 08, 2019 | 21.30 | 21.54 | 21.30 | 21.50 | 843,634 | +0.21(+0.99%) |
Aug 07, 2019 | 21.20 | 21.32 | 21.05 | 21.29 | 492,964 | -0.03(-0.14%) |
Aug 06, 2019 | 21.48 | 21.51 | 21.28 | 21.32 | 234,619 | -0.09(-0.42%) |
Aug 05, 2019 | 21.33 | 21.48 | 21.23 | 21.41 | 155,849 | -0.07(-0.33%) |
Aug 02, 2019 | 21.53 | 21.58 | 21.48 | 21.48 | 109,700 | -0.04(-0.19%) |
Aug 01, 2019 | 21.90 | 21.90 | 21.43 | 21.52 | 1,258,964 | -0.46(-2.09%) |
Jul 31, 2019 | 22.21 | 22.22 | 21.97 | 21.98 | 280,069 | -0.17(-0.77%) |
Jul 30, 2019 | 22.10 | 22.16 | 22.04 | 22.15 | 95,113 | +0.02(+0.09%) |
Jul 29, 2019 | 22.13 | 22.14 | 22.01 | 22.13 | 100,373 | +0.11(+0.50%) |
Jul 26, 2019 | 22.07 | 22.10 | 22.00 | 22.02 | 110,300 | -0.05(-0.23%) |
Jul 25, 2019 | 22.25 | 22.27 | 22.06 | 22.07 | 431,834 | -0.13(-0.59%) |
Jul 24, 2019 | 22.34 | 22.40 | 22.15 | 22.20 | 189,196 | -0.05(-0.20%) |
Jul 23, 2019 | 22.12 | 22.27 | 22.07 | 22.25 | 233,799 | +0.07(+0.29%) |
Jul 22, 2019 | 22.21 | 22.27 | 22.14 | 22.18 | 89,504 | -0.09(-0.40%) |
Jul 19, 2019 | 22.16 | 22.30 | 22.16 | 22.27 | 94,400 | +0.07(+0.32%) |
Jul 18, 2019 | 22.27 | 22.27 | 22.05 | 22.20 | 128,345 | -0.08(-0.36%) |
Jul 17, 2019 | 22.40 | 22.42 | 22.25 | 22.28 | 114,003 | -0.04(-0.18%) |
Jul 16, 2019 | 22.48 | 22.61 | 22.23 | 22.32 | 109,725 | -0.25(-1.11%) |
Jul 15, 2019 | 22.71 | 22.74 | 22.57 | 22.57 | 349,583 | -0.23(-1.01%) |
Jul 12, 2019 | 22.64 | 22.81 | 22.64 | 22.80 | 255,100 | +0.21(+0.93%) |
Jul 11, 2019 | 22.63 | 22.68 | 22.55 | 22.59 | 487,272 | -0.01(-0.04%) |
Jul 10, 2019 | 22.47 | 22.63 | 22.43 | 22.60 | 213,562 | +0.45(+2.03%) |
Jul 09, 2019 | 22.11 | 22.17 | 21.93 | 22.15 | 156,906 | +0.09(+0.41%) |
Jul 08, 2019 | 22.17 | 22.22 | 22.05 | 22.06 | 740,968 | -0.07(-0.32%) |
Jul 05, 2019 | 22.11 | 22.15 | 22.04 | 22.13 | 86,900 | +0.03(+0.14%) |
Jul 03, 2019 | 21.98 | 22.12 | 21.97 | 22.10 | 119,600 | +0.29(+1.33%) |
Jul 02, 2019 | 21.99 | 22.01 | 21.77 | 21.81 | 132,568 | -0.28(-1.27%) |
Jul 01, 2019 | 22.35 | 22.35 | 22.00 | 22.09 | 172,685 | -0.15(-0.67%) |
Jun 28, 2019 | 22.51 | 22.62 | 22.23 | 22.24 | 352,500 | -0.21(-0.94%) |
Jun 27, 2019 | 22.46 | 22.50 | 22.43 | 22.45 | 106,071 | +0.03(+0.13%) |
Jun 26, 2019 | 22.41 | 22.54 | 22.38 | 22.42 | 160,940 | +0.09(+0.40%) |
Jun 25, 2019 | 22.41 | 22.46 | 22.33 | 22.33 | 213,224 | +0.05(+0.22%) |
Jun 24, 2019 | 22.19 | 22.29 | 22.13 | 22.28 | 93,077 | +0.23(+1.04%) |
Jun 21, 2019 | 22.15 | 22.16 | 22.02 | 22.05 | 152,900 | -0.08(-0.36%) |
Jun 20, 2019 | 22.06 | 22.19 | 22.06 | 22.13 | 128,723 | +0.36(+1.65%) |
Jun 19, 2019 | 21.71 | 21.82 | 21.65 | 21.77 | 163,230 | -0.06(-0.27%) |
Jun 18, 2019 | 21.66 | 21.95 | 21.66 | 21.83 | 542,563 | +0.19(+0.88%) |
Jun 17, 2019 | 21.72 | 21.74 | 21.63 | 21.64 | 478,628 | -0.05(-0.23%) |
Jun 14, 2019 | 21.67 | 21.78 | 21.64 | 21.69 | 85,100 | +0.09(+0.42%) |
Jun 13, 2019 | 21.70 | 21.70 | 21.53 | 21.60 | 155,211 | +0.20(+0.93%) |
Jun 12, 2019 | 21.49 | 21.57 | 21.39 | 21.40 | 167,496 | -0.16(-0.74%) |
Jun 11, 2019 | 21.25 | 21.61 | 21.25 | 21.56 | 269,419 | +0.13(+0.61%) |
Jun 10, 2019 | 21.35 | 21.53 | 21.35 | 21.43 | 160,523 | -0.02(-0.09%) |
Jun 07, 2019 | 21.41 | 21.53 | 21.37 | 21.45 | 135,600 | -0.07(-0.33%) |
Jun 06, 2019 | 21.24 | 21.52 | 21.23 | 21.52 | 448,214 | +0.29(+1.37%) |
Jun 05, 2019 | 21.50 | 21.52 | 21.19 | 21.23 | 281,639 | -0.40(-1.85%) |
Jun 04, 2019 | 21.53 | 21.66 | 21.53 | 21.63 | 150,005 | +0.14(+0.65%) |
Jun 03, 2019 | 21.73 | 21.75 | 21.48 | 21.49 | 238,843 | -0.08(-0.37%) |
May 31, 2019 | 21.75 | 21.91 | 21.56 | 21.57 | 231,500 | -0.47(-2.13%) |
May 30, 2019 | 22.20 | 22.24 | 22.02 | 22.04 | 272,483 | -0.12(-0.54%) |
May 29, 2019 | 22.23 | 22.25 | 22.03 | 22.16 | 123,835 | +0.02(+0.09%) |
May 28, 2019 | 22.15 | 22.20 | 22.08 | 22.14 | 114,807 | +0.17(+0.77%) |
May 24, 2019 | 21.78 | 21.98 | 21.78 | 21.97 | 124,700 | +0.27(+1.24%) |
May 23, 2019 | 21.83 | 21.83 | 21.66 | 21.70 | 245,220 | -0.29(-1.32%) |
May 22, 2019 | 22.14 | 22.19 | 21.99 | 21.99 | 91,823 | -0.28(-1.26%) |
May 21, 2019 | 22.34 | 22.41 | 22.25 | 22.27 | 107,262 | -0.05(-0.22%) |
May 20, 2019 | 22.03 | 22.45 | 22.03 | 22.32 | 105,326 | +0.12(+0.54%) |
May 17, 2019 | 22.39 | 22.39 | 22.20 | 22.20 | 259,000 | -0.27(-1.20%) |
May 16, 2019 | 22.39 | 22.49 | 22.39 | 22.47 | 132,206 | +0.22(+0.99%) |
May 15, 2019 | 22.17 | 22.36 | 22.17 | 22.25 | 111,523 | +0.14(+0.63%) |
May 14, 2019 | 21.96 | 22.19 | 21.96 | 22.11 | 120,218 | +0.33(+1.52%) |
May 13, 2019 | 21.97 | 21.98 | 21.75 | 21.78 | 247,467 | -0.15(-0.68%) |
May 10, 2019 | 21.92 | 21.99 | 21.88 | 21.93 | 215,900 | +0.06(+0.27%) |
May 09, 2019 | 21.85 | 21.93 | 21.76 | 21.87 | 86,205 | -0.11(-0.50%) |
May 08, 2019 | 21.99 | 22.10 | 21.98 | 21.98 | 114,088 | -0.02(-0.09%) |
May 07, 2019 | 22.06 | 22.09 | 21.94 | 22.00 | 99,737 | -0.25(-1.12%) |
May 06, 2019 | 22.04 | 22.27 | 22.04 | 22.25 | 118,412 | -0.01(-0.04%) |
May 03, 2019 | 22.32 | 22.39 | 22.25 | 22.26 | 107,400 | +0.03(+0.13%) |
May 02, 2019 | 22.32 | 22.32 | 22.16 | 22.23 | 108,559 | -0.22(-0.98%) |