Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.91 | 18.91 | 18.88 | 18.88 | 1,379 | +0.06(+0.32%) |
Jul 30, 2020 | 18.84 | 19.72 | 18.80 | 18.82 | 4,114 | -0.32(-1.68%) |
Jul 29, 2020 | 18.96 | 19.14 | 18.96 | 19.14 | 2,557 | +0.30(+1.62%) |
Jul 28, 2020 | 18.88 | 19.14 | 18.84 | 18.84 | 2,338 | -0.19(-0.98%) |
Jul 27, 2020 | 19.00 | 19.02 | 18.96 | 19.02 | 8,108 | +0.07(+0.34%) |
Jul 24, 2020 | 18.83 | 18.97 | 18.79 | 18.96 | 2,988 | +0.23(+1.21%) |
Jul 23, 2020 | 19.18 | 19.22 | 18.65 | 18.73 | 6,542 | -0.55(-2.84%) |
Jul 22, 2020 | 19.21 | 19.46 | 19.12 | 19.28 | 3,450 | +0.76(+4.08%) |
Jul 21, 2020 | 19.25 | 19.37 | 18.52 | 18.52 | 3,867 | -0.98(-5.04%) |
Jul 20, 2020 | 18.64 | 19.51 | 18.62 | 19.51 | 2,999 | +1.07(+5.80%) |
Jul 17, 2020 | 18.44 | 18.44 | 18.44 | 18.44 | 229 | +0.04(+0.24%) |
Jul 16, 2020 | 18.33 | 18.40 | 18.32 | 18.39 | 3,504 | +0.01(+0.05%) |
Jul 15, 2020 | 18.58 | 18.58 | 18.28 | 18.38 | 5,283 | -0.17(-0.94%) |
Jul 14, 2020 | 18.27 | 18.56 | 18.27 | 18.56 | 4,697 | +0.29(+1.57%) |
Jul 13, 2020 | 18.52 | 18.64 | 18.27 | 18.27 | 6,988 | -0.32(-1.73%) |
Jul 10, 2020 | 18.76 | 19.59 | 18.48 | 18.59 | 4,597 | -0.17(-0.89%) |
Jul 09, 2020 | 18.76 | 18.84 | 18.53 | 18.76 | 3,989 | +0.14(+0.76%) |
Jul 08, 2020 | 18.64 | 18.71 | 18.58 | 18.62 | 3,642 | +0.03(+0.14%) |
Jul 07, 2020 | 18.45 | 18.66 | 18.45 | 18.59 | 3,596 | +0.21(+1.14%) |
Jul 06, 2020 | 18.41 | 18.65 | 18.38 | 18.38 | 7,752 | +0.03(+0.14%) |
Jul 02, 2020 | 18.38 | 18.67 | 18.29 | 18.36 | 8,275 | +0.00(+0.00%) |
Jul 01, 2020 | 18.17 | 18.39 | 18.15 | 18.36 | 8,161 | +0.19(+1.05%) |
Jun 30, 2020 | 18.47 | 18.47 | 18.06 | 18.17 | 11,566 | -0.52(-2.79%) |
Jun 29, 2020 | 18.60 | 18.96 | 18.44 | 18.69 | 7,143 | +0.28(+1.51%) |
Jun 26, 2020 | 18.57 | 18.62 | 18.41 | 18.41 | 3,448 | -0.37(-1.95%) |
Jun 25, 2020 | 18.56 | 18.78 | 18.42 | 18.78 | 6,296 | +0.07(+0.37%) |
Jun 24, 2020 | 18.85 | 19.45 | 18.57 | 18.71 | 10,051 | -0.22(-1.17%) |
Jun 23, 2020 | 18.81 | 19.04 | 18.61 | 18.93 | 11,785 | +0.00(+0.02%) |
Jun 22, 2020 | 18.32 | 18.92 | 18.32 | 18.92 | 8,819 | +0.20(+1.07%) |
Jun 19, 2020 | 18.94 | 18.94 | 18.71 | 18.72 | 1,379 | -0.03(-0.19%) |
Jun 18, 2020 | 18.50 | 18.76 | 18.47 | 18.76 | 2,458 | +0.17(+0.89%) |
Jun 17, 2020 | 18.38 | 18.64 | 18.38 | 18.59 | 3,523 | +0.00(+0.00%) |
Jun 16, 2020 | 18.87 | 18.87 | 18.51 | 18.59 | 3,286 | +0.03(+0.19%) |
Jun 15, 2020 | 18.50 | 18.58 | 18.11 | 18.56 | 13,013 | -0.20(-1.07%) |
Jun 12, 2020 | 18.68 | 18.76 | 18.66 | 18.76 | 5,172 | +0.15(+0.79%) |
Jun 11, 2020 | 18.95 | 18.95 | 18.23 | 18.61 | 11,527 | -0.68(-3.52%) |
Jun 10, 2020 | 19.38 | 19.38 | 19.29 | 19.29 | 1,179 | +0.01(+0.05%) |
Jun 09, 2020 | 19.71 | 20.15 | 19.27 | 19.28 | 7,273 | -0.77(-3.84%) |
Jun 08, 2020 | 19.59 | 20.46 | 19.39 | 20.05 | 14,098 | +0.69(+3.57%) |
Jun 05, 2020 | 19.67 | 19.67 | 19.22 | 19.36 | 4,022 | +0.23(+1.23%) |
Jun 04, 2020 | 19.27 | 19.32 | 19.12 | 19.12 | 7,098 | -0.34(-1.72%) |
Jun 03, 2020 | 18.80 | 19.60 | 18.69 | 19.46 | 10,890 | +0.88(+4.75%) |
Jun 02, 2020 | 18.50 | 18.71 | 18.50 | 18.58 | 9,388 | +0.17(+0.95%) |
Jun 01, 2020 | 18.47 | 18.59 | 17.60 | 18.40 | 14,392 | +0.03(+0.19%) |
May 29, 2020 | 18.31 | 18.54 | 18.31 | 18.37 | 4,712 | -0.33(-1.77%) |
May 28, 2020 | 18.39 | 18.70 | 17.89 | 18.70 | 4,466 | +0.84(+4.73%) |
May 27, 2020 | 17.97 | 19.00 | 17.83 | 17.85 | 8,478 | +0.06(+0.34%) |
May 26, 2020 | 17.89 | 17.96 | 17.79 | 17.79 | 1,916 | +0.36(+2.05%) |
May 22, 2020 | 17.80 | 18.27 | 17.40 | 17.44 | 11,148 | -0.39(-2.20%) |
May 21, 2020 | 17.91 | 17.91 | 17.82 | 17.83 | 539 | -0.10(-0.54%) |
May 20, 2020 | 17.64 | 17.92 | 17.64 | 17.92 | 5,766 | +0.65(+3.79%) |
May 19, 2020 | 17.17 | 17.31 | 16.95 | 17.27 | 23,428 | +0.23(+1.38%) |
May 18, 2020 | 16.92 | 17.16 | 16.80 | 17.04 | 16,946 | +0.37(+2.25%) |
May 15, 2020 | 16.43 | 16.66 | 16.24 | 16.66 | 7,815 | -0.23(-1.34%) |
May 14, 2020 | 16.53 | 16.89 | 16.45 | 16.89 | 5,341 | +0.26(+1.57%) |
May 13, 2020 | 16.88 | 16.88 | 16.54 | 16.63 | 3,732 | -0.17(-0.98%) |
May 12, 2020 | 16.92 | 16.92 | 16.75 | 16.79 | 3,121 | +0.09(+0.52%) |
May 11, 2020 | 16.69 | 16.70 | 16.59 | 16.70 | 14,731 | -0.04(-0.26%) |
May 08, 2020 | 16.92 | 16.92 | 16.75 | 16.75 | 9,999 | +0.00(+0.00%) |
May 07, 2020 | 16.56 | 16.75 | 16.56 | 16.75 | 6,353 | +0.17(+1.04%) |
May 06, 2020 | 16.70 | 16.70 | 16.58 | 16.58 | 2,155 | -0.13(-0.77%) |
May 05, 2020 | 16.66 | 16.70 | 16.62 | 16.70 | 6,203 | +0.34(+2.07%) |
May 04, 2020 | 15.85 | 16.58 | 15.85 | 16.37 | 8,897 | -0.15(-0.90%) |
May 01, 2020 | 16.70 | 16.70 | 16.39 | 16.51 | 10,574 | -0.08(-0.47%) |
Apr 30, 2020 | 16.70 | 16.70 | 16.52 | 16.59 | 8,443 | -0.10(-0.57%) |
Apr 29, 2020 | 16.72 | 16.79 | 16.64 | 16.69 | 9,035 | +0.42(+2.57%) |
Apr 28, 2020 | 16.10 | 16.27 | 16.10 | 16.27 | 8,401 | +0.22(+1.35%) |
Apr 27, 2020 | 15.92 | 16.05 | 15.92 | 16.05 | 6,277 | +0.03(+0.22%) |
Apr 24, 2020 | 16.06 | 16.10 | 16.02 | 16.02 | 2,528 | -0.03(-0.16%) |
Apr 23, 2020 | 16.00 | 16.64 | 16.00 | 16.04 | 1,514 | +0.17(+1.10%) |
Apr 22, 2020 | 16.39 | 16.39 | 15.79 | 15.87 | 4,544 | +0.03(+0.22%) |
Apr 21, 2020 | 15.54 | 16.23 | 15.54 | 15.83 | 4,105 | -0.13(-0.79%) |
Apr 20, 2020 | 15.83 | 16.37 | 15.83 | 15.96 | 9,678 | +0.05(+0.30%) |
Apr 17, 2020 | 16.71 | 16.71 | 15.91 | 15.91 | 21,378 | -0.27(-1.67%) |
Apr 16, 2020 | 16.11 | 16.51 | 16.11 | 16.18 | 5,250 | +0.09(+0.54%) |
Apr 15, 2020 | 16.15 | 16.53 | 15.99 | 16.10 | 8,416 | -0.77(-4.59%) |
Apr 14, 2020 | 16.95 | 16.97 | 16.86 | 16.87 | 31,141 | -0.14(-0.80%) |
Apr 13, 2020 | 16.90 | 17.43 | 16.56 | 17.01 | 20,234 | -0.08(-0.49%) |
Apr 09, 2020 | 16.96 | 17.09 | 16.79 | 17.09 | 2,068 | +0.41(+2.46%) |
Apr 08, 2020 | 16.68 | 16.68 | 16.68 | 16.68 | 635 | +0.15(+0.88%) |
Apr 07, 2020 | 16.50 | 16.99 | 16.10 | 16.53 | 17,709 | +0.44(+2.72%) |
Apr 06, 2020 | 16.10 | 16.11 | 15.88 | 16.10 | 5,630 | +0.26(+1.65%) |
Apr 03, 2020 | 15.89 | 16.21 | 15.02 | 15.83 | 49,882 | -0.03(-0.16%) |
Apr 02, 2020 | 15.50 | 15.95 | 15.05 | 15.86 | 8,780 | +0.51(+3.34%) |
Apr 01, 2020 | 15.18 | 15.42 | 15.01 | 15.35 | 23,977 | +0.09(+0.57%) |
Mar 31, 2020 | 15.10 | 15.26 | 15.10 | 15.26 | 1,299 | +0.12(+0.81%) |
Mar 30, 2020 | 14.60 | 15.51 | 14.60 | 15.14 | 2,743 | +0.33(+2.23%) |
Mar 27, 2020 | 14.48 | 14.99 | 14.48 | 14.81 | 4,482 | -0.37(-2.46%) |
Mar 26, 2020 | 14.40 | 15.52 | 14.40 | 15.18 | 34,376 | +0.39(+2.65%) |
Mar 25, 2020 | 13.56 | 14.79 | 13.29 | 14.79 | 40,160 | +1.18(+8.70%) |
Mar 24, 2020 | 13.14 | 13.70 | 13.14 | 13.61 | 33,793 | +0.90(+7.12%) |
Mar 23, 2020 | 13.13 | 13.20 | 12.62 | 12.70 | 15,694 | -0.86(-6.34%) |
Mar 20, 2020 | 13.05 | 13.70 | 12.84 | 13.56 | 15,746 | +0.43(+3.24%) |
Mar 19, 2020 | 12.53 | 13.26 | 11.04 | 13.14 | 42,918 | +0.57(+4.57%) |
Mar 18, 2020 | 14.31 | 14.31 | 12.49 | 12.56 | 21,117 | -2.01(-13.79%) |
Mar 17, 2020 | 14.14 | 14.58 | 14.14 | 14.57 | 6,229 | +0.37(+2.61%) |
Mar 16, 2020 | 15.31 | 15.31 | 14.09 | 14.20 | 7,723 | -1.55(-9.81%) |
Mar 13, 2020 | 16.44 | 16.44 | 14.96 | 15.75 | 11,953 | +0.02(+0.11%) |
Mar 12, 2020 | 16.66 | 16.78 | 15.26 | 15.73 | 8,499 | -1.80(-10.27%) |
Mar 11, 2020 | 19.05 | 19.05 | 17.50 | 17.53 | 8,869 | -1.70(-8.82%) |
Mar 10, 2020 | 18.31 | 19.31 | 18.31 | 19.23 | 8,798 | +1.17(+6.51%) |
Mar 09, 2020 | 19.89 | 19.89 | 17.71 | 18.05 | 23,258 | -2.66(-12.82%) |
Mar 06, 2020 | 20.20 | 20.71 | 20.20 | 20.71 | 574 | -0.42(-1.97%) |
Mar 05, 2020 | 21.66 | 21.66 | 20.89 | 21.12 | 10,502 | -0.24(-1.14%) |
Mar 04, 2020 | 21.29 | 21.39 | 21.20 | 21.37 | 10,024 | +0.71(+3.45%) |
Mar 03, 2020 | 20.39 | 20.67 | 20.37 | 20.65 | 6,123 | +0.50(+2.46%) |
Mar 02, 2020 | 20.34 | 20.45 | 19.80 | 20.16 | 6,541 | +0.02(+0.11%) |
Feb 28, 2020 | 20.56 | 20.88 | 19.81 | 20.14 | 11,838 | -1.08(-5.10%) |
Feb 27, 2020 | 22.19 | 22.19 | 21.22 | 21.22 | 19,209 | -1.39(-6.16%) |
Feb 26, 2020 | 22.35 | 22.61 | 22.31 | 22.61 | 13,890 | +0.33(+1.48%) |
Feb 25, 2020 | 23.27 | 23.39 | 21.79 | 22.28 | 12,321 | -0.94(-4.05%) |
Feb 24, 2020 | 23.29 | 23.54 | 23.19 | 23.22 | 12,508 | -0.70(-2.91%) |
Feb 21, 2020 | 23.86 | 23.92 | 23.86 | 23.92 | 574 | -0.01(-0.03%) |
Feb 20, 2020 | 23.91 | 23.95 | 23.91 | 23.93 | 6,388 | +0.00(+0.00%) |
Feb 19, 2020 | 23.65 | 23.93 | 23.65 | 23.93 | 2,678 | +0.44(+1.85%) |
Feb 18, 2020 | 23.70 | 23.70 | 23.49 | 23.49 | 1,956 | -0.18(-0.77%) |
Feb 14, 2020 | 23.90 | 23.90 | 23.67 | 23.67 | 3,792 | +0.46(+1.99%) |
Feb 13, 2020 | 24.00 | 24.14 | 23.21 | 23.21 | 6,500 | -0.93(-3.84%) |
Feb 12, 2020 | 24.05 | 24.20 | 24.05 | 24.14 | 2,035 | +0.29(+1.23%) |
Feb 11, 2020 | 23.98 | 23.98 | 23.85 | 23.85 | 4,019 | +0.09(+0.40%) |
Feb 10, 2020 | 23.75 | 23.92 | 23.75 | 23.75 | 5,250 | -0.08(-0.35%) |
Feb 07, 2020 | 23.90 | 24.27 | 23.64 | 23.84 | 9,654 | -0.31(-1.27%) |
Feb 06, 2020 | 24.06 | 24.23 | 24.06 | 24.14 | 16,588 | -0.03(-0.14%) |
Feb 05, 2020 | 24.31 | 24.31 | 24.16 | 24.18 | 6,677 | +0.15(+0.62%) |
Feb 04, 2020 | 23.73 | 24.21 | 23.73 | 24.03 | 5,550 | +0.58(+2.45%) |
Feb 03, 2020 | 23.25 | 23.47 | 23.25 | 23.45 | 2,460 | +0.11(+0.48%) |
Jan 31, 2020 | 23.87 | 23.87 | 22.45 | 23.34 | 8,850 | -0.79(-3.26%) |
Jan 30, 2020 | 24.15 | 24.21 | 23.97 | 24.13 | 9,442 | -0.34(-1.37%) |
Jan 29, 2020 | 24.31 | 24.52 | 24.31 | 24.47 | 2,113 | +0.23(+0.93%) |
Jan 28, 2020 | 24.01 | 24.31 | 24.01 | 24.24 | 4,943 | -0.19(-0.78%) |
Jan 27, 2020 | 24.54 | 24.54 | 24.39 | 24.43 | 8,790 | -0.62(-2.46%) |
Jan 24, 2020 | 25.01 | 25.07 | 25.01 | 25.05 | 4,137 | +0.18(+0.73%) |
Jan 23, 2020 | 25.03 | 25.03 | 24.86 | 24.87 | 3,358 | -0.32(-1.28%) |
Jan 22, 2020 | 25.13 | 25.19 | 25.10 | 25.19 | 5,226 | +0.15(+0.59%) |
Jan 21, 2020 | 25.08 | 25.23 | 25.04 | 25.04 | 4,790 | -0.09(-0.37%) |
Jan 17, 2020 | 25.09 | 25.23 | 25.05 | 25.13 | 5,172 | +0.12(+0.48%) |
Jan 16, 2020 | 24.98 | 25.01 | 24.98 | 25.01 | 4,482 | +0.15(+0.59%) |
Jan 15, 2020 | 24.67 | 24.87 | 24.67 | 24.87 | 766 | +0.08(+0.32%) |
Jan 14, 2020 | 24.87 | 24.90 | 24.79 | 24.79 | 8,820 | -0.14(-0.56%) |
Jan 13, 2020 | 24.86 | 25.01 | 24.86 | 24.93 | 6,970 | +0.04(+0.17%) |
Jan 10, 2020 | 24.75 | 24.88 | 24.75 | 24.88 | 4,482 | +0.01(+0.03%) |
Jan 09, 2020 | 24.75 | 24.93 | 24.06 | 24.87 | 5,407 | -0.04(-0.17%) |
Jan 08, 2020 | 24.61 | 24.92 | 24.61 | 24.92 | 3,132 | +0.44(+1.81%) |
Jan 07, 2020 | 24.46 | 24.47 | 24.46 | 24.47 | 895 | -0.07(-0.28%) |
Jan 06, 2020 | 24.34 | 24.54 | 24.34 | 24.54 | 7,892 | +0.13(+0.53%) |
Jan 03, 2020 | 24.71 | 24.71 | 24.40 | 24.41 | 22,297 | -0.22(-0.91%) |
Jan 02, 2020 | 24.57 | 24.66 | 24.52 | 24.64 | 7,983 | +0.02(+0.06%) |
Dec 31, 2019 | 24.26 | 24.93 | 23.88 | 24.62 | 10,114 | +0.33(+1.36%) |
Dec 30, 2019 | 24.33 | 24.49 | 24.27 | 24.29 | 5,298 | -0.01(-0.04%) |
Dec 27, 2019 | 24.45 | 24.47 | 24.23 | 24.30 | 4,942 | -0.01(-0.06%) |
Dec 26, 2019 | 24.14 | 24.36 | 24.14 | 24.32 | 21,634 | +0.17(+0.72%) |
Dec 24, 2019 | 24.02 | 24.14 | 23.98 | 24.14 | 10,764 | +0.08(+0.34%) |
Dec 23, 2019 | 23.60 | 24.06 | 23.60 | 24.06 | 11,584 | +0.49(+2.07%) |
Dec 20, 2019 | 23.57 | 23.63 | 23.52 | 23.57 | 6,289 | +0.09(+0.39%) |
Dec 19, 2019 | 23.42 | 23.48 | 23.42 | 23.48 | 5,090 | +0.06(+0.25%) |
Dec 18, 2019 | 23.42 | 23.42 | 23.42 | 23.42 | 373 | -0.08(-0.35%) |
Dec 17, 2019 | 23.43 | 23.50 | 23.34 | 23.50 | 10,618 | +0.00(+0.02%) |
Dec 16, 2019 | 23.46 | 23.50 | 23.27 | 23.50 | 8,160 | +0.20(+0.86%) |
Dec 13, 2019 | 23.18 | 23.39 | 23.18 | 23.30 | 2,298 | +0.20(+0.87%) |
Dec 12, 2019 | 22.94 | 23.10 | 22.94 | 23.10 | 3,777 | +0.27(+1.17%) |
Dec 11, 2019 | 22.50 | 22.83 | 22.50 | 22.83 | 3,106 | +0.37(+1.64%) |
Dec 10, 2019 | 22.36 | 22.46 | 22.36 | 22.46 | 5,883 | +0.09(+0.39%) |
Dec 09, 2019 | 22.33 | 22.41 | 22.33 | 22.38 | 1,361 | -0.05(-0.20%) |
Dec 06, 2019 | 22.20 | 22.42 | 22.20 | 22.42 | 7,499 | +0.26(+1.19%) |
Dec 05, 2019 | 22.07 | 22.27 | 22.07 | 22.16 | 7,982 | -0.15(-0.67%) |
Dec 04, 2019 | 22.20 | 22.31 | 22.20 | 22.31 | 2,115 | +0.25(+1.12%) |
Dec 03, 2019 | 22.11 | 22.11 | 22.06 | 22.06 | 872 | -0.20(-0.89%) |
Dec 02, 2019 | 22.36 | 22.38 | 22.26 | 22.26 | 10,628 | -0.13(-0.59%) |
Nov 29, 2019 | 22.39 | 22.39 | 22.39 | 22.39 | 1,572 | -0.07(-0.33%) |
Nov 27, 2019 | 22.45 | 22.57 | 22.45 | 22.46 | 7,378 | -0.10(-0.46%) |
Nov 26, 2019 | 22.58 | 22.73 | 22.50 | 22.57 | 5,550 | -0.16(-0.71%) |
Nov 25, 2019 | 22.65 | 22.75 | 22.58 | 22.73 | 13,653 | +0.08(+0.36%) |
Nov 22, 2019 | 22.87 | 22.87 | 22.49 | 22.65 | 4,959 | -0.08(-0.36%) |
Nov 21, 2019 | 22.45 | 22.91 | 22.45 | 22.73 | 4,419 | +0.28(+1.25%) |
Nov 20, 2019 | 22.74 | 22.74 | 22.27 | 22.45 | 24,763 | -0.29(-1.27%) |
Nov 19, 2019 | 22.98 | 22.98 | 22.74 | 22.74 | 5,334 | -0.26(-1.11%) |
Nov 18, 2019 | 23.03 | 23.07 | 22.99 | 22.99 | 1,734 | -0.07(-0.32%) |
Nov 15, 2019 | 22.99 | 23.07 | 22.99 | 23.07 | 1,451 | +0.12(+0.53%) |
Nov 14, 2019 | 22.97 | 22.97 | 22.95 | 22.95 | 1,761 | -0.13(-0.56%) |
Nov 13, 2019 | 23.13 | 23.15 | 23.04 | 23.08 | 6,400 | -0.25(-1.06%) |
Nov 12, 2019 | 23.30 | 23.32 | 23.24 | 23.32 | 4,166 | +0.04(+0.18%) |
Nov 11, 2019 | 23.27 | 23.31 | 23.27 | 23.28 | 1,863 | -0.09(-0.39%) |
Nov 08, 2019 | 23.40 | 23.51 | 23.37 | 23.37 | 1,814 | -0.28(-1.16%) |
Nov 07, 2019 | 23.55 | 23.90 | 23.55 | 23.65 | 2,398 | +0.29(+1.24%) |
Nov 06, 2019 | 23.17 | 23.54 | 23.17 | 23.36 | 5,976 | +0.07(+0.31%) |
Nov 05, 2019 | 23.35 | 23.35 | 23.15 | 23.28 | 4,038 | +0.13(+0.58%) |
Nov 04, 2019 | 23.00 | 23.17 | 23.00 | 23.15 | 9,787 | +0.17(+0.72%) |
Nov 01, 2019 | 22.78 | 22.98 | 22.77 | 22.98 | 15,602 | +0.38(+1.68%) |
Oct 31, 2019 | 22.59 | 22.61 | 22.54 | 22.60 | 10,732 | +0.05(+0.22%) |
Oct 30, 2019 | 22.52 | 22.55 | 22.29 | 22.55 | 13,171 | +0.11(+0.48%) |
Oct 29, 2019 | 22.36 | 22.45 | 22.36 | 22.45 | 1,248 | +0.06(+0.26%) |
Oct 28, 2019 | 22.31 | 22.41 | 22.31 | 22.39 | 5,071 | +0.40(+1.81%) |
Oct 25, 2019 | 22.27 | 22.45 | 21.99 | 21.99 | 2,660 | -0.33(-1.48%) |
Oct 24, 2019 | 22.32 | 22.32 | 22.31 | 22.32 | 14,054 | +0.15(+0.67%) |
Oct 23, 2019 | 21.98 | 22.19 | 21.98 | 22.17 | 8,940 | +0.21(+0.94%) |
Oct 22, 2019 | 21.87 | 22.03 | 21.84 | 21.97 | 8,123 | +0.17(+0.76%) |
Oct 21, 2019 | 21.67 | 21.83 | 21.67 | 21.80 | 14,018 | +0.17(+0.76%) |
Oct 18, 2019 | 21.48 | 21.76 | 21.48 | 21.64 | 10,401 | +0.15(+0.69%) |
Oct 17, 2019 | 21.33 | 21.49 | 21.29 | 21.49 | 4,748 | +0.16(+0.74%) |
Oct 16, 2019 | 21.33 | 21.37 | 21.26 | 21.33 | 7,126 | +0.04(+0.19%) |
Oct 15, 2019 | 21.17 | 21.29 | 21.17 | 21.29 | 5,942 | +0.26(+1.26%) |
Oct 14, 2019 | 21.18 | 21.29 | 20.76 | 21.02 | 1,924 | -0.25(-1.17%) |
Oct 11, 2019 | 21.33 | 21.37 | 21.23 | 21.27 | 6,047 | +0.00(+0.02%) |
Oct 10, 2019 | 21.23 | 21.31 | 21.21 | 21.27 | 7,197 | +0.04(+0.18%) |
Oct 09, 2019 | 21.37 | 21.37 | 21.23 | 21.23 | 2,907 | -0.07(-0.35%) |
Oct 08, 2019 | 21.17 | 21.32 | 21.16 | 21.31 | 4,004 | +0.04(+0.19%) |
Oct 07, 2019 | 21.33 | 21.65 | 21.26 | 21.26 | 7,658 | -0.02(-0.12%) |
Oct 04, 2019 | 21.25 | 21.29 | 20.74 | 21.29 | 2,298 | +0.12(+0.59%) |
Oct 03, 2019 | 21.23 | 21.23 | 21.12 | 21.17 | 4,205 | -0.13(-0.60%) |
Oct 02, 2019 | 21.42 | 21.42 | 21.29 | 21.29 | 4,154 | -0.24(-1.10%) |
Oct 01, 2019 | 21.50 | 21.53 | 21.49 | 21.53 | 6,047 | +0.03(+0.15%) |
Sep 30, 2019 | 21.53 | 21.57 | 21.50 | 21.50 | 5,138 | -0.06(-0.27%) |
Sep 27, 2019 | 21.62 | 21.62 | 21.55 | 21.55 | 4,717 | -0.07(-0.31%) |
Sep 26, 2019 | 21.66 | 21.66 | 21.62 | 21.62 | 4,574 | -0.01(-0.04%) |
Sep 25, 2019 | 21.66 | 21.67 | 21.62 | 21.63 | 5,198 | -0.07(-0.34%) |
Sep 24, 2019 | 21.72 | 21.74 | 21.70 | 21.70 | 3,822 | -0.10(-0.47%) |
Sep 23, 2019 | 21.60 | 21.81 | 21.60 | 21.81 | 764 | +0.14(+0.67%) |
Sep 20, 2019 | 21.66 | 21.69 | 21.66 | 21.66 | 1,330 | -0.14(-0.63%) |
Sep 19, 2019 | 21.74 | 21.80 | 21.74 | 21.80 | 243 | -0.04(-0.16%) |
Sep 18, 2019 | 21.58 | 21.83 | 21.58 | 21.83 | 6,851 | +0.24(+1.11%) |
Sep 17, 2019 | 21.60 | 21.62 | 21.57 | 21.60 | 2,957 | +0.00(+0.00%) |
Sep 16, 2019 | 21.53 | 21.60 | 21.47 | 21.60 | 3,385 | +0.18(+0.85%) |
Sep 13, 2019 | 21.27 | 21.41 | 21.27 | 21.41 | 2,540 | +0.17(+0.82%) |
Sep 12, 2019 | 21.22 | 21.33 | 21.22 | 21.24 | 24,817 | -0.07(-0.31%) |
Sep 11, 2019 | 21.33 | 21.34 | 21.31 | 21.31 | 7,414 | +0.07(+0.31%) |
Sep 10, 2019 | 21.31 | 21.31 | 21.21 | 21.24 | 80,969 | -0.05(-0.23%) |
Sep 09, 2019 | 21.17 | 21.31 | 21.10 | 21.29 | 5,502 | +0.08(+0.40%) |
Sep 06, 2019 | 20.84 | 21.32 | 20.84 | 21.21 | 1,814 | +0.02(+0.11%) |
Sep 05, 2019 | 21.15 | 21.22 | 21.15 | 21.18 | 2,094 | +0.12(+0.57%) |
Sep 04, 2019 | 21.34 | 21.34 | 21.00 | 21.06 | 3,631 | +0.37(+1.80%) |
Sep 03, 2019 | 20.38 | 20.74 | 20.38 | 20.69 | 581 | +0.35(+1.73%) |
Aug 30, 2019 | 20.75 | 20.75 | 20.34 | 20.34 | 41,003 | +0.29(+1.44%) |
Aug 29, 2019 | 20.50 | 20.86 | 20.05 | 20.05 | 3,835 | -0.01(-0.04%) |
Aug 28, 2019 | 20.58 | 20.67 | 20.06 | 20.06 | 2,221 | -0.61(-2.96%) |
Aug 27, 2019 | 20.67 | 20.70 | 20.47 | 20.67 | 10,323 | +0.14(+0.68%) |
Aug 26, 2019 | 20.55 | 20.57 | 20.38 | 20.53 | 2,888 | +0.00(+0.00%) |
Aug 23, 2019 | 20.53 | 20.59 | 20.53 | 20.53 | 1,572 | -0.15(-0.72%) |
Aug 22, 2019 | 20.72 | 20.72 | 20.68 | 20.68 | 1,606 | -0.07(-0.32%) |
Aug 21, 2019 | 20.67 | 20.74 | 20.67 | 20.74 | 2,027 | +0.21(+1.01%) |
Aug 20, 2019 | 20.48 | 20.92 | 20.06 | 20.54 | 8,994 | +0.28(+1.39%) |
Aug 19, 2019 | 20.73 | 20.77 | 20.26 | 20.26 | 1,688 | +0.28(+1.41%) |
Aug 16, 2019 | 20.84 | 20.84 | 19.97 | 19.97 | 1,693 | -0.98(-4.66%) |
Aug 15, 2019 | 20.83 | 20.95 | 20.75 | 20.95 | 3,190 | +0.06(+0.28%) |
Aug 14, 2019 | 21.12 | 21.12 | 20.88 | 20.89 | 2,483 | -0.57(-2.66%) |
Aug 13, 2019 | 21.19 | 21.49 | 21.19 | 21.46 | 2,989 | -0.24(-1.10%) |
Aug 12, 2019 | 21.21 | 21.70 | 21.21 | 21.70 | 284 | +0.42(+1.98%) |
Aug 09, 2019 | 21.29 | 21.31 | 21.28 | 21.28 | 6,531 | -0.21(-0.97%) |
Aug 08, 2019 | 21.33 | 21.49 | 21.33 | 21.49 | 1,590 | +0.26(+1.22%) |
Aug 07, 2019 | 21.29 | 21.29 | 21.18 | 21.23 | 2,157 | +0.20(+0.94%) |
Aug 06, 2019 | 21.49 | 21.49 | 21.03 | 21.03 | 2,848 | -0.05(-0.24%) |
Aug 05, 2019 | 21.45 | 21.45 | 21.08 | 21.08 | 2,966 | -0.44(-2.04%) |
Aug 02, 2019 | 21.60 | 21.60 | 21.41 | 21.52 | 1,693 | -0.23(-1.06%) |