Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.83 | 22.83 | 22.06 | 22.22 | 2,541 | -0.56(-2.44%) |
Apr 29, 2020 | 22.84 | 22.85 | 22.68 | 22.77 | 39,071 | -0.08(-0.37%) |
Apr 28, 2020 | 22.93 | 23.02 | 22.86 | 22.86 | 2,051 | -0.10(-0.42%) |
Apr 27, 2020 | 22.74 | 22.95 | 22.68 | 22.95 | 1,193 | +0.85(+3.87%) |
Apr 24, 2020 | 22.28 | 22.28 | 22.07 | 22.10 | 26,375 | -0.36(-1.60%) |
Apr 23, 2020 | 22.13 | 22.81 | 22.13 | 22.46 | 5,463 | +0.15(+0.68%) |
Apr 22, 2020 | 22.02 | 22.40 | 22.02 | 22.31 | 4,020 | +0.70(+3.25%) |
Apr 21, 2020 | 21.93 | 21.93 | 21.58 | 21.60 | 1,239 | -0.69(-3.10%) |
Apr 20, 2020 | 22.29 | 22.49 | 22.29 | 22.29 | 2,831 | +0.46(+2.09%) |
Apr 17, 2020 | 21.79 | 21.84 | 21.74 | 21.84 | 7,664 | +0.14(+0.64%) |
Apr 16, 2020 | 21.73 | 21.74 | 21.66 | 21.70 | 10,225 | +0.14(+0.66%) |
Apr 15, 2020 | 21.56 | 21.58 | 21.35 | 21.56 | 11,448 | -0.16(-0.74%) |
Apr 14, 2020 | 21.51 | 21.78 | 20.53 | 21.72 | 9,428 | +0.35(+1.64%) |
Apr 13, 2020 | 21.39 | 21.39 | 21.34 | 21.37 | 624 | +0.15(+0.72%) |
Apr 09, 2020 | 21.05 | 21.36 | 21.05 | 21.21 | 7,326 | +0.11(+0.53%) |
Apr 08, 2020 | 20.91 | 21.25 | 20.72 | 21.10 | 37,048 | +0.34(+1.65%) |
Apr 07, 2020 | 21.08 | 21.11 | 20.70 | 20.76 | 8,599 | +0.13(+0.61%) |
Apr 06, 2020 | 21.03 | 21.03 | 20.55 | 20.63 | 12,858 | +0.21(+1.02%) |
Apr 03, 2020 | 20.59 | 20.59 | 20.43 | 20.43 | 450 | +0.56(+2.84%) |
Apr 02, 2020 | 19.86 | 19.86 | 19.86 | 19.86 | 684 | +0.27(+1.36%) |
Apr 01, 2020 | 20.33 | 20.40 | 19.60 | 19.60 | 2,483 | -0.55(-2.75%) |
Mar 31, 2020 | 20.32 | 20.40 | 20.15 | 20.15 | 1,437 | -0.29(-1.41%) |
Mar 30, 2020 | 19.70 | 20.87 | 19.57 | 20.44 | 6,460 | +0.46(+2.30%) |
Mar 27, 2020 | 20.15 | 20.63 | 19.30 | 19.98 | 2,817 | -1.04(-4.96%) |
Mar 26, 2020 | 20.18 | 21.26 | 20.17 | 21.02 | 10,815 | +1.21(+6.11%) |
Mar 25, 2020 | 19.63 | 19.96 | 19.42 | 19.81 | 56,212 | +0.45(+2.34%) |
Mar 24, 2020 | 19.30 | 19.52 | 19.17 | 19.36 | 9,262 | +0.47(+2.50%) |
Mar 23, 2020 | 18.37 | 19.24 | 18.37 | 18.88 | 5,622 | +0.01(+0.03%) |
Mar 20, 2020 | 19.10 | 19.30 | 18.50 | 18.88 | 2,254 | +0.14(+0.73%) |
Mar 19, 2020 | 18.36 | 18.86 | 18.36 | 18.74 | 2,993 | +0.20(+1.08%) |
Mar 18, 2020 | 18.69 | 18.79 | 18.36 | 18.54 | 4,630 | -0.60(-3.16%) |
Mar 17, 2020 | 18.62 | 19.34 | 18.25 | 19.15 | 4,081 | +0.98(+5.38%) |
Mar 16, 2020 | 17.92 | 18.63 | 16.86 | 18.17 | 9,843 | -1.79(-8.98%) |
Mar 13, 2020 | 20.13 | 20.40 | 19.68 | 19.96 | 3,719 | +0.63(+3.26%) |
Mar 12, 2020 | 21.29 | 21.29 | 19.33 | 19.33 | 12,476 | -2.24(-10.37%) |
Mar 11, 2020 | 21.91 | 21.92 | 21.49 | 21.57 | 3,654 | -0.66(-2.98%) |
Mar 10, 2020 | 22.53 | 22.69 | 21.93 | 22.23 | 2,117 | +0.29(+1.33%) |
Mar 09, 2020 | 22.18 | 22.18 | 21.91 | 21.94 | 6,959 | -0.96(-4.20%) |
Mar 06, 2020 | 22.98 | 22.98 | 22.74 | 22.90 | 2,817 | +0.06(+0.28%) |
Mar 05, 2020 | 23.02 | 23.02 | 22.80 | 22.84 | 4,279 | -0.18(-0.76%) |
Mar 04, 2020 | 22.84 | 23.02 | 22.84 | 23.02 | 1,734 | +0.27(+1.20%) |
Mar 03, 2020 | 23.00 | 23.00 | 22.74 | 22.74 | 3,490 | +0.16(+0.73%) |
Mar 02, 2020 | 22.81 | 22.81 | 22.18 | 22.58 | 5,958 | +0.21(+0.95%) |
Feb 28, 2020 | 22.19 | 22.40 | 21.89 | 22.37 | 11,159 | -0.35(-1.52%) |
Feb 27, 2020 | 22.84 | 22.84 | 22.50 | 22.71 | 9,647 | -0.05(-0.23%) |
Feb 26, 2020 | 22.96 | 22.96 | 22.76 | 22.76 | 2,923 | +0.18(+0.82%) |
Feb 25, 2020 | 22.94 | 23.04 | 22.58 | 22.58 | 5,005 | -0.09(-0.39%) |
Feb 24, 2020 | 22.53 | 22.84 | 22.23 | 22.67 | 3,833 | -0.75(-3.22%) |
Feb 21, 2020 | 23.53 | 23.53 | 23.40 | 23.42 | 1,014 | +0.02(+0.10%) |
Feb 20, 2020 | 23.40 | 23.40 | 23.23 | 23.40 | 1,679 | -0.04(-0.17%) |
Feb 19, 2020 | 23.57 | 23.57 | 23.44 | 23.44 | 1,080 | -0.13(-0.57%) |
Feb 18, 2020 | 23.39 | 23.57 | 23.39 | 23.57 | 1,165 | +0.32(+1.39%) |
Feb 14, 2020 | 23.27 | 23.28 | 23.19 | 23.25 | 1,127 | +0.01(+0.03%) |
Feb 13, 2020 | 23.24 | 23.29 | 23.22 | 23.24 | 4,862 | -0.19(-0.81%) |
Feb 12, 2020 | 23.20 | 23.44 | 23.20 | 23.43 | 1,567 | +0.23(+1.00%) |
Feb 11, 2020 | 23.20 | 23.30 | 22.19 | 23.20 | 16,152 | -0.07(-0.30%) |
Feb 10, 2020 | 22.84 | 23.29 | 22.84 | 23.27 | 6,018 | +0.28(+1.21%) |
Feb 07, 2020 | 23.03 | 23.03 | 22.99 | 22.99 | 676 | +0.08(+0.33%) |
Feb 06, 2020 | 23.32 | 23.32 | 22.92 | 22.92 | 4,145 | -0.16(-0.69%) |
Feb 05, 2020 | 23.12 | 23.13 | 23.07 | 23.08 | 15,507 | +0.36(+1.56%) |
Feb 04, 2020 | 22.39 | 22.91 | 22.39 | 22.72 | 24,468 | +0.88(+4.02%) |
Feb 03, 2020 | 21.71 | 21.84 | 21.71 | 21.84 | 4,042 | +0.46(+2.16%) |
Jan 31, 2020 | 21.79 | 21.79 | 21.30 | 21.38 | 12,511 | -0.56(-2.55%) |
Jan 30, 2020 | 21.90 | 21.94 | 21.60 | 21.94 | 5,556 | -0.44(-1.98%) |
Jan 29, 2020 | 22.23 | 22.42 | 22.23 | 22.38 | 4,035 | +0.40(+1.80%) |
Jan 28, 2020 | 21.75 | 21.99 | 21.75 | 21.99 | 3,111 | +0.02(+0.09%) |
Jan 27, 2020 | 22.16 | 22.16 | 21.85 | 21.97 | 6,823 | -0.75(-3.30%) |
Jan 24, 2020 | 23.17 | 23.17 | 22.71 | 22.72 | 5,861 | -0.37(-1.60%) |
Jan 23, 2020 | 23.05 | 23.12 | 22.61 | 23.08 | 9,494 | -0.28(-1.22%) |
Jan 22, 2020 | 23.51 | 23.51 | 23.33 | 23.37 | 6,989 | -0.03(-0.11%) |
Jan 21, 2020 | 23.44 | 23.56 | 23.39 | 23.39 | 10,476 | -0.05(-0.19%) |
Jan 17, 2020 | 23.32 | 23.44 | 23.32 | 23.44 | 1,916 | +0.19(+0.80%) |
Jan 16, 2020 | 22.87 | 23.31 | 22.87 | 23.25 | 7,163 | +0.66(+2.94%) |
Jan 15, 2020 | 22.64 | 22.64 | 22.54 | 22.59 | 3,077 | +0.05(+0.23%) |
Jan 14, 2020 | 22.50 | 22.54 | 22.47 | 22.54 | 975 | +0.09(+0.42%) |
Jan 13, 2020 | 22.01 | 22.44 | 22.01 | 22.44 | 2,522 | +0.34(+1.54%) |
Jan 10, 2020 | 22.25 | 22.25 | 22.10 | 22.10 | 676 | -0.01(-0.04%) |
Jan 09, 2020 | 22.05 | 22.11 | 22.05 | 22.11 | 1,667 | +0.30(+1.38%) |
Jan 08, 2020 | 21.83 | 21.89 | 21.81 | 21.81 | 3,373 | -0.01(-0.03%) |
Jan 07, 2020 | 21.80 | 21.84 | 21.79 | 21.82 | 2,204 | +0.20(+0.92%) |
Jan 06, 2020 | 21.74 | 21.74 | 21.50 | 21.62 | 3,724 | -0.28(-1.28%) |
Jan 03, 2020 | 22.14 | 22.14 | 21.90 | 21.90 | 2,254 | -0.37(-1.64%) |
Jan 02, 2020 | 22.09 | 22.29 | 22.09 | 22.27 | 5,638 | +0.27(+1.22%) |
Dec 31, 2019 | 21.96 | 22.00 | 21.95 | 22.00 | 789 | +0.25(+1.13%) |
Dec 30, 2019 | 21.86 | 21.88 | 21.75 | 21.75 | 4,133 | +0.00(+0.00%) |
Dec 27, 2019 | 21.74 | 21.80 | 21.69 | 21.75 | 2,817 | +0.08(+0.36%) |
Dec 26, 2019 | 21.73 | 21.73 | 21.67 | 21.67 | 852 | +0.11(+0.50%) |
Dec 24, 2019 | 21.57 | 21.57 | 21.57 | 21.57 | 563 | -0.11(-0.50%) |
Dec 23, 2019 | 21.64 | 21.72 | 21.60 | 21.67 | 1,945 | +0.11(+0.53%) |
Dec 20, 2019 | 21.54 | 21.56 | 21.54 | 21.56 | 1,467 | +0.05(+0.24%) |
Dec 19, 2019 | 21.60 | 21.60 | 21.43 | 21.51 | 3,213 | +0.05(+0.24%) |
Dec 18, 2019 | 21.48 | 21.48 | 21.44 | 21.46 | 980 | -0.19(-0.86%) |
Dec 17, 2019 | 21.52 | 21.64 | 21.52 | 21.64 | 1,403 | +0.36(+1.68%) |
Dec 16, 2019 | 21.42 | 21.42 | 21.29 | 21.29 | 828 | +0.26(+1.25%) |
Dec 13, 2019 | 21.24 | 21.29 | 21.00 | 21.02 | 4,177 | -0.39(-1.82%) |
Dec 12, 2019 | 21.39 | 21.44 | 21.25 | 21.41 | 6,508 | +0.30(+1.43%) |
Dec 11, 2019 | 21.11 | 21.15 | 21.09 | 21.11 | 1,175 | +0.16(+0.75%) |
Dec 10, 2019 | 21.08 | 21.08 | 20.96 | 20.96 | 980 | +0.01(+0.03%) |
Dec 09, 2019 | 21.18 | 21.24 | 20.95 | 20.95 | 5,673 | -0.41(-1.90%) |
Dec 06, 2019 | 21.35 | 21.42 | 21.31 | 21.36 | 7,677 | +0.14(+0.68%) |
Dec 05, 2019 | 21.35 | 21.35 | 21.21 | 21.21 | 4,893 | +0.02(+0.09%) |
Dec 04, 2019 | 21.32 | 21.32 | 21.17 | 21.19 | 4,056 | +0.31(+1.48%) |
Dec 03, 2019 | 20.97 | 20.97 | 20.82 | 20.89 | 2,532 | -0.19(-0.92%) |
Dec 02, 2019 | 21.27 | 21.27 | 21.02 | 21.08 | 6,441 | -0.22(-1.05%) |
Nov 29, 2019 | 21.27 | 21.58 | 21.12 | 21.30 | 9,935 | -0.66(-3.02%) |
Nov 27, 2019 | 22.08 | 22.08 | 21.93 | 21.96 | 5,193 | -0.04(-0.20%) |
Nov 26, 2019 | 22.01 | 22.01 | 21.91 | 22.01 | 4,215 | +0.06(+0.28%) |
Nov 25, 2019 | 22.05 | 22.05 | 21.92 | 21.95 | 5,241 | -0.11(-0.51%) |
Nov 22, 2019 | 21.97 | 22.37 | 21.97 | 22.06 | 8,693 | +0.04(+0.16%) |
Nov 21, 2019 | 22.14 | 22.14 | 21.90 | 22.02 | 17,878 | -0.07(-0.30%) |
Nov 20, 2019 | 22.16 | 22.17 | 22.05 | 22.09 | 17,003 | -0.13(-0.59%) |
Nov 19, 2019 | 21.96 | 22.51 | 21.94 | 22.22 | 8,122 | +0.74(+3.43%) |
Nov 18, 2019 | 21.78 | 21.84 | 21.43 | 21.48 | 12,615 | -0.25(-1.16%) |
Nov 15, 2019 | 21.48 | 21.97 | 21.48 | 21.74 | 7,903 | +0.12(+0.56%) |
Nov 14, 2019 | 21.79 | 21.79 | 21.53 | 21.62 | 7,706 | -0.15(-0.71%) |
Nov 13, 2019 | 21.88 | 21.89 | 21.70 | 21.77 | 7,021 | -0.01(-0.05%) |
Nov 12, 2019 | 22.05 | 22.07 | 21.75 | 21.78 | 33,583 | -0.40(-1.80%) |
Nov 11, 2019 | 21.94 | 22.18 | 21.94 | 22.18 | 4,447 | -0.14(-0.63%) |
Nov 08, 2019 | 22.51 | 22.51 | 22.18 | 22.32 | 6,548 | -0.00(-0.00%) |
Nov 07, 2019 | 22.38 | 22.38 | 22.24 | 22.32 | 16,065 | +0.26(+1.16%) |
Nov 06, 2019 | 21.26 | 22.06 | 21.26 | 22.06 | 70,035 | +0.23(+1.05%) |
Nov 05, 2019 | 22.05 | 22.05 | 21.83 | 21.83 | 5,204 | -0.10(-0.47%) |
Nov 04, 2019 | 21.85 | 22.04 | 21.85 | 21.94 | 5,679 | +0.36(+1.67%) |
Nov 01, 2019 | 21.50 | 21.58 | 21.48 | 21.58 | 4,629 | +0.45(+2.14%) |
Oct 31, 2019 | 21.12 | 21.13 | 21.08 | 21.12 | 6,250 | +0.25(+1.22%) |
Oct 30, 2019 | 20.87 | 20.87 | 20.87 | 20.87 | 1,323 | -0.24(-1.12%) |
Oct 29, 2019 | 21.05 | 21.12 | 21.05 | 21.11 | 11,078 | +0.02(+0.09%) |
Oct 28, 2019 | 20.95 | 21.09 | 20.95 | 21.09 | 1,649 | +0.30(+1.46%) |
Oct 25, 2019 | 20.50 | 20.79 | 20.50 | 20.79 | 903 | +0.51(+2.52%) |
Oct 24, 2019 | 20.35 | 20.35 | 20.27 | 20.27 | 1,122 | -0.05(-0.24%) |
Oct 23, 2019 | 20.42 | 20.50 | 20.25 | 20.32 | 12,838 | -0.31(-1.48%) |
Oct 22, 2019 | 20.38 | 20.63 | 20.38 | 20.63 | 4,955 | +0.11(+0.52%) |
Oct 21, 2019 | 20.47 | 20.53 | 20.47 | 20.52 | 4,878 | +0.17(+0.86%) |
Oct 18, 2019 | 20.45 | 20.45 | 20.35 | 20.35 | 2,370 | -0.02(-0.11%) |
Oct 17, 2019 | 20.32 | 20.37 | 20.32 | 20.37 | 3,039 | +0.12(+0.57%) |
Oct 16, 2019 | 20.12 | 20.25 | 20.11 | 20.25 | 1,325 | +0.13(+0.64%) |
Oct 15, 2019 | 20.03 | 20.13 | 20.03 | 20.13 | 2,752 | +0.21(+1.04%) |
Oct 14, 2019 | 19.81 | 19.92 | 19.81 | 19.92 | 452 | +0.17(+0.85%) |
Oct 11, 2019 | 19.72 | 19.79 | 19.71 | 19.75 | 6,322 | +0.13(+0.68%) |
Oct 10, 2019 | 19.62 | 19.62 | 19.62 | 19.62 | 4,531 | +0.27(+1.37%) |
Oct 09, 2019 | 19.35 | 19.35 | 19.35 | 19.35 | 221 | -0.04(-0.20%) |
Oct 08, 2019 | 19.39 | 19.39 | 19.39 | 19.39 | 748 | +0.07(+0.38%) |
Oct 07, 2019 | 19.43 | 19.43 | 19.32 | 19.32 | 1,634 | -0.10(-0.51%) |
Oct 04, 2019 | 19.42 | 19.42 | 19.42 | 19.42 | 112 | -0.09(-0.45%) |
Oct 03, 2019 | 19.26 | 19.50 | 19.26 | 19.50 | 7,991 | +0.40(+2.10%) |
Oct 02, 2019 | 19.06 | 19.11 | 19.06 | 19.10 | 1,840 | -0.03(-0.17%) |
Oct 01, 2019 | 19.10 | 19.13 | 19.10 | 19.13 | 858 | -0.18(-0.91%) |
Sep 30, 2019 | 19.15 | 19.31 | 18.87 | 19.31 | 5,717 | +0.19(+1.00%) |
Sep 27, 2019 | 19.60 | 19.60 | 19.04 | 19.12 | 7,338 | -0.44(-2.27%) |
Sep 26, 2019 | 19.56 | 19.56 | 19.56 | 79 | +0.00(+0.00%) | |
Sep 25, 2019 | 19.68 | 19.68 | 19.49 | 19.56 | 1,203 | -0.30(-1.50%) |
Sep 24, 2019 | 20.03 | 20.03 | 19.82 | 19.86 | 16,715 | -0.06(-0.31%) |
Sep 23, 2019 | 20.02 | 20.02 | 19.66 | 19.92 | 2,280 | -0.11(-0.55%) |
Sep 20, 2019 | 20.18 | 20.24 | 20.03 | 20.03 | 903 | -0.24(-1.20%) |
Sep 19, 2019 | 20.29 | 20.29 | 20.22 | 20.28 | 972 | +0.35(+1.76%) |
Sep 18, 2019 | 20.13 | 20.15 | 19.93 | 19.93 | 12,429 | -0.08(-0.40%) |
Sep 17, 2019 | 19.82 | 20.06 | 19.82 | 20.01 | 993 | -0.04(-0.19%) |
Sep 16, 2019 | 20.06 | 20.06 | 20.05 | 20.05 | 433 | -0.25(-1.21%) |
Sep 13, 2019 | 20.29 | 20.29 | 20.29 | 68 | +0.00(+0.00%) | |
Sep 12, 2019 | 20.18 | 20.37 | 20.18 | 20.29 | 1,451 | +0.28(+1.42%) |
Sep 11, 2019 | 20.11 | 20.11 | 19.80 | 20.01 | 5,416 | -0.18(-0.87%) |
Sep 10, 2019 | 20.19 | 20.19 | 20.11 | 20.18 | 1,226 | +0.03(+0.13%) |
Sep 09, 2019 | 20.28 | 20.28 | 20.13 | 20.16 | 6,134 | -0.32(-1.56%) |
Sep 06, 2019 | 20.48 | 20.48 | 20.48 | 210 | +0.00(+0.00%) | |
Sep 05, 2019 | 20.50 | 20.50 | 20.44 | 20.48 | 1,515 | +0.20(+1.01%) |
Sep 04, 2019 | 20.24 | 20.29 | 20.24 | 20.27 | 2,131 | +0.07(+0.33%) |
Sep 03, 2019 | 20.50 | 20.50 | 20.21 | 20.21 | 1,655 | -0.04(-0.18%) |
Aug 30, 2019 | 20.26 | 20.26 | 20.19 | 20.24 | 4,177 | -0.22(-1.06%) |
Aug 29, 2019 | 20.26 | 20.57 | 20.26 | 20.46 | 3,056 | +0.39(+1.96%) |
Aug 28, 2019 | 20.12 | 20.12 | 19.53 | 20.07 | 2,098 | -0.39(-1.92%) |
Aug 27, 2019 | 20.69 | 20.75 | 20.46 | 20.46 | 7,872 | +0.09(+0.43%) |
Aug 26, 2019 | 20.19 | 20.55 | 20.19 | 20.37 | 6,757 | +0.78(+3.98%) |
Aug 23, 2019 | 20.11 | 20.51 | 19.59 | 19.59 | 40,081 | -0.54(-2.67%) |
Aug 22, 2019 | 20.04 | 20.13 | 20.04 | 20.13 | 445 | +0.13(+0.65%) |
Aug 21, 2019 | 20.07 | 20.10 | 20.00 | 20.00 | 7,455 | +0.19(+0.98%) |
Aug 20, 2019 | 19.80 | 19.87 | 19.79 | 19.80 | 24,023 | +0.53(+2.76%) |
Aug 19, 2019 | 19.16 | 19.59 | 19.16 | 19.27 | 11,629 | +0.26(+1.35%) |
Aug 16, 2019 | 18.53 | 19.09 | 18.53 | 19.02 | 20,661 | +0.72(+3.92%) |
Aug 15, 2019 | 18.29 | 18.36 | 18.29 | 18.30 | 1,253 | +0.01(+0.04%) |
Aug 14, 2019 | 18.39 | 18.39 | 18.23 | 18.29 | 4,895 | -0.48(-2.54%) |
Aug 13, 2019 | 18.60 | 18.83 | 18.47 | 18.77 | 6,164 | +0.01(+0.05%) |
Aug 12, 2019 | 18.91 | 18.91 | 18.62 | 18.76 | 7,321 | -0.18(-0.93%) |
Aug 09, 2019 | 19.01 | 19.01 | 18.87 | 18.94 | 11,854 | -0.11(-0.56%) |
Aug 08, 2019 | 19.10 | 19.10 | 18.95 | 19.04 | 12,018 | +0.22(+1.17%) |
Aug 07, 2019 | 18.68 | 18.95 | 18.58 | 18.82 | 16,049 | +0.13(+0.71%) |
Aug 06, 2019 | 18.86 | 18.89 | 18.68 | 18.69 | 5,040 | +0.06(+0.30%) |
Aug 05, 2019 | 19.00 | 19.00 | 18.12 | 18.63 | 11,632 | -0.66(-3.41%) |
Aug 02, 2019 | 19.49 | 19.50 | 19.19 | 19.29 | 3,725 | -0.20(-1.01%) |
Aug 01, 2019 | 20.06 | 20.20 | 19.49 | 19.49 | 8,054 | -0.47(-2.35%) |
Jul 31, 2019 | 20.05 | 20.06 | 19.91 | 19.96 | 1,851 | -0.19(-0.97%) |
Jul 30, 2019 | 20.26 | 20.26 | 20.15 | 20.15 | 4,614 | -0.12(-0.61%) |
Jul 29, 2019 | 20.41 | 20.41 | 20.18 | 20.27 | 2,969 | +0.10(+0.49%) |
Jul 26, 2019 | 20.31 | 20.31 | 20.16 | 20.17 | 21,790 | +0.01(+0.03%) |
Jul 25, 2019 | 20.96 | 20.96 | 20.15 | 20.17 | 22,570 | +0.00(+0.00%) |
Jul 24, 2019 | 20.15 | 20.18 | 20.08 | 20.17 | 4,331 | +0.03(+0.13%) |
Jul 23, 2019 | 20.14 | 20.15 | 20.13 | 20.14 | 1,411 | +0.10(+0.49%) |
Jul 22, 2019 | 20.14 | 20.14 | 20.04 | 20.04 | 2,653 | -0.25(-1.22%) |
Jul 18, 2019 | 20.29 | 20.29 | 20.29 | 0 | +0.07(+0.35%) | |
Jul 17, 2019 | 20.25 | 20.25 | 20.22 | 20.22 | 3,223 | +0.07(+0.35%) |
Jul 16, 2019 | 19.89 | 20.18 | 19.89 | 20.15 | 1,480 | +0.07(+0.36%) |
Jul 15, 2019 | 19.99 | 20.10 | 19.99 | 20.08 | 2,643 | +0.24(+1.19%) |
Jul 12, 2019 | 19.84 | 19.84 | 19.84 | 19.84 | 225 | -0.08(-0.40%) |
Jul 11, 2019 | 19.92 | 19.92 | 19.91 | 19.92 | 3,274 | -0.11(-0.55%) |
Jul 10, 2019 | 20.14 | 20.14 | 20.03 | 20.03 | 592 | +0.26(+1.32%) |
Jul 09, 2019 | 19.77 | 19.77 | 19.76 | 19.77 | 724 | -0.06(-0.30%) |
Jul 08, 2019 | 19.86 | 19.87 | 19.80 | 19.83 | 2,208 | -0.19(-0.97%) |
Jul 05, 2019 | 20.02 | 20.02 | 20.02 | 98 | +0.00(+0.00%) | |
Jul 03, 2019 | 20.02 | 20.02 | 20.02 | 21 | +0.00(+0.00%) | |
Jul 02, 2019 | 20.02 | 20.02 | 20.02 | 20.02 | 522 | -0.07(-0.37%) |
Jul 01, 2019 | 20.09 | 20.17 | 20.09 | 20.10 | 1,275 | +0.44(+2.21%) |
Jun 28, 2019 | 19.66 | 19.66 | 19.62 | 19.66 | 1,467 | -0.10(-0.50%) |
Jun 27, 2019 | 19.94 | 19.94 | 19.76 | 19.76 | 2,706 | +0.10(+0.50%) |
Jun 26, 2019 | 19.59 | 19.66 | 19.59 | 19.66 | 2,295 | +0.18(+0.91%) |
Jun 25, 2019 | 19.57 | 19.59 | 19.46 | 19.49 | 2,896 | -0.16(-0.81%) |
Jun 24, 2019 | 19.61 | 19.64 | 19.61 | 19.64 | 539 | +0.11(+0.55%) |
Jun 21, 2019 | 19.55 | 19.65 | 19.49 | 19.54 | 4,741 | -0.49(-2.43%) |
Jun 20, 2019 | 19.98 | 20.07 | 19.98 | 20.03 | 2,431 | +0.36(+1.82%) |
Jun 19, 2019 | 19.49 | 19.68 | 19.49 | 19.67 | 1,263 | +0.35(+1.81%) |
Jun 18, 2019 | 19.49 | 19.49 | 19.30 | 19.32 | 1,693 | +0.49(+2.60%) |
Jun 17, 2019 | 18.83 | 18.83 | 18.83 | 18 | +0.00(+0.00%) | |
Jun 14, 2019 | 18.88 | 18.88 | 18.83 | 18.83 | 225 | -0.09(-0.46%) |
Jun 13, 2019 | 18.91 | 18.91 | 18.91 | 85 | +0.00(+0.00%) | |
Jun 12, 2019 | 19.18 | 19.18 | 18.91 | 18.91 | 1,150 | -0.32(-1.68%) |
Jun 11, 2019 | 19.21 | 19.24 | 19.21 | 19.24 | 435 | +0.61(+3.28%) |
Jun 10, 2019 | 18.63 | 18.63 | 18.63 | 18.63 | 716 | -0.14(-0.77%) |
Jun 07, 2019 | 18.83 | 18.83 | 18.66 | 18.77 | 1,806 | +0.14(+0.76%) |
Jun 06, 2019 | 18.63 | 18.63 | 18.63 | 18.63 | 365 | -0.30(-1.57%) |
Jun 05, 2019 | 18.93 | 18.93 | 18.93 | 18.93 | 124 | +0.04(+0.23%) |
Jun 04, 2019 | 19.11 | 19.11 | 18.88 | 18.88 | 793 | -0.34(-1.75%) |
Jun 03, 2019 | 19.33 | 19.33 | 19.22 | 19.22 | 1,886 | +0.02(+0.13%) |
May 31, 2019 | 19.20 | 19.20 | 19.20 | 57 | +0.00(+0.00%) | |
May 30, 2019 | 19.20 | 19.20 | 19.20 | 19.20 | 203 | -0.10(-0.50%) |
May 29, 2019 | 19.35 | 19.35 | 19.29 | 19.29 | 850 | -0.22(-1.13%) |
May 28, 2019 | 19.51 | 19.51 | 19.51 | 19.51 | 229 | +0.59(+3.11%) |
May 24, 2019 | 18.92 | 18.92 | 18.92 | 18.92 | 451 | +0.08(+0.40%) |
May 23, 2019 | 18.76 | 18.85 | 18.76 | 18.85 | 1,291 | -0.46(-2.38%) |
May 21, 2019 | 19.31 | 19.31 | 19.31 | 0 | +0.16(+0.85%) | |
May 20, 2019 | 19.39 | 19.39 | 19.15 | 19.15 | 1,284 | -0.53(-2.71%) |
May 17, 2019 | 19.92 | 19.92 | 19.68 | 19.68 | 6,096 | -0.59(-2.89%) |
May 16, 2019 | 20.26 | 20.26 | 20.26 | 20.26 | 390 | +0.71(+3.63%) |
May 15, 2019 | 19.55 | 19.55 | 19.55 | 133 | +0.00(+0.00%) | |
May 14, 2019 | 19.55 | 19.55 | 19.55 | 120 | +0.00(+0.00%) | |
May 13, 2019 | 19.59 | 19.68 | 19.55 | 19.55 | 1,140 | -0.31(-1.57%) |
May 10, 2019 | 20.07 | 20.07 | 19.87 | 19.87 | 451 | +0.22(+1.12%) |
May 09, 2019 | 19.80 | 19.80 | 19.46 | 19.65 | 1,830 | -0.54(-2.65%) |
May 08, 2019 | 20.18 | 20.18 | 20.17 | 20.18 | 1,479 | -0.42(-2.03%) |
May 07, 2019 | 20.33 | 20.60 | 20.33 | 20.60 | 5,271 | +0.10(+0.47%) |
May 06, 2019 | 20.06 | 20.51 | 18.60 | 20.50 | 5,308 | -0.79(-3.70%) |
May 03, 2019 | 21.40 | 21.40 | 21.25 | 21.29 | 1,919 | +0.45(+2.16%) |
May 02, 2019 | 20.84 | 20.84 | 20.84 | 20.84 | 117 | -0.23(-1.09%) |