Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.00 | 21.10 | 19.79 | 20.17 | 1,191,045 | -0.59(-2.83%) |
Apr 29, 2020 | 20.43 | 20.81 | 20.00 | 20.76 | 1,129,508 | +0.93(+4.70%) |
Apr 28, 2020 | 20.56 | 20.58 | 19.80 | 19.83 | 859,492 | -0.23(-1.13%) |
Apr 27, 2020 | 19.21 | 20.12 | 19.16 | 20.05 | 978,795 | +0.84(+4.39%) |
Apr 24, 2020 | 19.63 | 19.63 | 19.10 | 19.21 | 807,409 | -0.17(-0.88%) |
Apr 23, 2020 | 19.80 | 19.82 | 19.36 | 19.38 | 688,951 | -0.22(-1.13%) |
Apr 22, 2020 | 19.51 | 19.77 | 19.30 | 19.60 | 669,887 | +0.44(+2.31%) |
Apr 21, 2020 | 19.20 | 19.54 | 19.06 | 19.16 | 997,925 | -0.55(-2.79%) |
Apr 20, 2020 | 20.10 | 20.29 | 19.36 | 19.71 | 1,368,455 | -0.91(-4.42%) |
Apr 17, 2020 | 19.85 | 20.63 | 19.71 | 20.62 | 1,345,941 | +1.33(+6.91%) |
Apr 16, 2020 | 19.28 | 19.55 | 19.05 | 19.29 | 1,042,978 | +0.06(+0.29%) |
Apr 15, 2020 | 20.07 | 20.23 | 19.12 | 19.23 | 2,269,373 | -1.25(-6.11%) |
Apr 14, 2020 | 20.54 | 20.86 | 20.09 | 20.48 | 1,073,943 | -0.09(-0.45%) |
Apr 13, 2020 | 21.06 | 21.06 | 19.95 | 20.57 | 824,993 | -0.45(-2.15%) |
Apr 09, 2020 | 20.63 | 21.35 | 20.35 | 21.03 | 1,285,132 | +0.66(+3.23%) |
Apr 08, 2020 | 19.91 | 20.90 | 19.63 | 20.37 | 2,915,703 | +0.60(+3.02%) |
Apr 07, 2020 | 20.48 | 20.48 | 19.30 | 19.77 | 1,875,635 | +0.48(+2.51%) |
Apr 06, 2020 | 19.33 | 19.43 | 18.59 | 19.29 | 1,888,855 | +1.07(+5.85%) |
Apr 03, 2020 | 18.74 | 19.06 | 17.87 | 18.22 | 1,334,478 | -0.61(-3.23%) |
Apr 02, 2020 | 17.55 | 19.24 | 17.51 | 18.83 | 2,236,381 | +1.13(+6.37%) |
Apr 01, 2020 | 17.95 | 18.27 | 17.42 | 17.70 | 2,601,907 | -0.81(-4.39%) |
Mar 31, 2020 | 19.61 | 20.75 | 18.33 | 18.51 | 2,212,299 | +0.26(+1.43%) |
Mar 30, 2020 | 16.66 | 18.35 | 16.55 | 18.25 | 1,942,898 | +1.46(+8.67%) |
Mar 27, 2020 | 17.66 | 17.69 | 16.36 | 16.80 | 1,505,930 | -1.23(-6.81%) |
Mar 26, 2020 | 17.80 | 19.15 | 17.63 | 18.02 | 1,821,192 | +0.45(+2.59%) |
Mar 25, 2020 | 15.19 | 18.41 | 15.14 | 17.57 | 2,537,129 | +2.38(+15.67%) |
Mar 24, 2020 | 13.33 | 15.29 | 13.30 | 15.19 | 2,687,119 | +2.73(+21.91%) |
Mar 23, 2020 | 14.72 | 14.93 | 11.84 | 12.46 | 3,247,458 | -2.57(-17.09%) |
Mar 20, 2020 | 16.54 | 17.01 | 14.94 | 15.03 | 2,062,305 | -1.13(-7.00%) |
Mar 19, 2020 | 15.21 | 16.89 | 13.99 | 16.16 | 1,817,045 | +0.67(+4.30%) |
Mar 18, 2020 | 16.09 | 16.71 | 13.82 | 15.49 | 3,136,424 | -1.47(-8.65%) |
Mar 17, 2020 | 16.61 | 17.89 | 16.33 | 16.96 | 1,882,935 | +0.40(+2.41%) |
Mar 16, 2020 | 16.09 | 17.96 | 16.09 | 16.56 | 3,164,983 | -2.34(-12.38%) |
Mar 13, 2020 | 18.38 | 18.93 | 16.90 | 18.90 | 2,781,653 | +2.10(+12.47%) |
Mar 12, 2020 | 18.85 | 18.85 | 16.09 | 16.80 | 4,289,705 | -3.31(-16.45%) |
Mar 11, 2020 | 21.14 | 21.23 | 20.05 | 20.11 | 2,394,008 | -1.37(-6.40%) |
Mar 10, 2020 | 21.73 | 23.37 | 21.08 | 21.49 | 2,391,501 | +0.44(+2.07%) |
Mar 09, 2020 | 22.75 | 23.48 | 20.93 | 21.05 | 2,102,574 | -3.19(-13.18%) |
Mar 06, 2020 | 23.94 | 24.30 | 23.54 | 24.24 | 690,626 | -0.08(-0.34%) |
Mar 05, 2020 | 24.29 | 24.41 | 24.06 | 24.33 | 503,476 | -0.21(-0.86%) |
Mar 04, 2020 | 24.38 | 24.80 | 24.27 | 24.54 | 584,688 | +0.48(+2.01%) |
Mar 03, 2020 | 24.13 | 24.76 | 23.97 | 24.05 | 1,143,980 | +0.11(+0.46%) |
Mar 02, 2020 | 23.23 | 24.05 | 23.13 | 23.94 | 1,198,188 | +0.72(+3.09%) |
Feb 28, 2020 | 23.19 | 23.35 | 22.76 | 23.23 | 1,942,413 | -0.55(-2.32%) |
Feb 27, 2020 | 23.98 | 24.26 | 23.78 | 23.78 | 1,292,850 | -0.64(-2.60%) |
Feb 26, 2020 | 24.07 | 24.57 | 24.06 | 24.41 | 974,541 | +0.22(+0.90%) |
Feb 25, 2020 | 24.87 | 24.87 | 23.90 | 24.20 | 1,222,064 | -0.53(-2.13%) |
Feb 24, 2020 | 24.62 | 24.96 | 24.57 | 24.72 | 943,295 | -0.50(-2.00%) |
Feb 21, 2020 | 25.55 | 25.60 | 25.20 | 25.23 | 585,301 | -0.37(-1.44%) |
Feb 20, 2020 | 25.44 | 25.62 | 25.37 | 25.60 | 456,660 | +0.16(+0.63%) |
Feb 19, 2020 | 25.19 | 25.45 | 25.09 | 25.44 | 471,755 | +0.28(+1.10%) |
Feb 18, 2020 | 25.14 | 25.34 | 25.14 | 25.16 | 508,746 | -0.07(-0.27%) |
Feb 14, 2020 | 25.18 | 25.34 | 25.13 | 25.23 | 378,039 | +0.07(+0.29%) |
Feb 13, 2020 | 24.98 | 25.18 | 24.98 | 25.16 | 429,898 | +0.03(+0.13%) |
Feb 12, 2020 | 25.11 | 25.22 | 24.84 | 25.12 | 557,493 | +0.08(+0.31%) |
Feb 11, 2020 | 25.08 | 25.10 | 24.93 | 25.05 | 471,680 | +0.01(+0.04%) |
Feb 10, 2020 | 24.71 | 25.14 | 24.64 | 25.04 | 499,963 | +0.33(+1.33%) |
Feb 07, 2020 | 24.87 | 24.94 | 24.66 | 24.71 | 383,753 | -0.23(-0.93%) |
Feb 06, 2020 | 24.58 | 25.07 | 24.58 | 24.94 | 405,444 | +0.30(+1.24%) |
Feb 05, 2020 | 24.80 | 24.89 | 24.53 | 24.64 | 434,138 | -0.11(-0.46%) |
Feb 04, 2020 | 24.90 | 24.94 | 24.64 | 24.75 | 467,122 | +0.03(+0.13%) |
Feb 03, 2020 | 24.75 | 24.97 | 24.69 | 24.72 | 522,289 | -0.03(-0.13%) |
Jan 31, 2020 | 24.80 | 24.82 | 24.64 | 24.75 | 392,984 | -0.17(-0.69%) |
Jan 30, 2020 | 24.81 | 24.94 | 24.68 | 24.92 | 512,570 | +0.09(+0.35%) |
Jan 29, 2020 | 24.76 | 24.92 | 24.72 | 24.84 | 489,255 | +0.05(+0.18%) |
Jan 28, 2020 | 24.65 | 24.79 | 24.61 | 24.79 | 657,717 | +0.15(+0.63%) |
Jan 27, 2020 | 24.42 | 24.69 | 24.36 | 24.64 | 661,880 | -0.08(-0.33%) |
Jan 24, 2020 | 24.73 | 24.86 | 24.67 | 24.72 | 333,641 | -0.01(-0.04%) |
Jan 23, 2020 | 24.56 | 24.93 | 24.53 | 24.73 | 620,226 | +0.13(+0.52%) |
Jan 22, 2020 | 24.60 | 24.82 | 24.60 | 24.60 | 554,669 | +0.04(+0.17%) |
Jan 21, 2020 | 24.27 | 24.56 | 24.27 | 24.56 | 670,307 | +0.28(+1.14%) |
Jan 17, 2020 | 24.39 | 24.43 | 24.25 | 24.28 | 516,946 | +0.01(+0.04%) |
Jan 16, 2020 | 24.12 | 24.40 | 24.04 | 24.27 | 545,849 | +0.25(+1.06%) |
Jan 15, 2020 | 23.74 | 24.05 | 23.74 | 24.02 | 665,889 | +0.36(+1.54%) |
Jan 14, 2020 | 23.09 | 23.68 | 23.02 | 23.65 | 621,703 | +0.60(+2.58%) |
Jan 13, 2020 | 22.89 | 23.10 | 22.82 | 23.06 | 429,751 | +0.24(+1.04%) |
Jan 10, 2020 | 22.73 | 22.92 | 22.68 | 22.82 | 324,410 | +0.18(+0.78%) |
Jan 09, 2020 | 22.85 | 22.89 | 22.54 | 22.64 | 845,374 | -0.17(-0.76%) |
Jan 08, 2020 | 22.87 | 23.04 | 22.79 | 22.82 | 380,584 | -0.00(-0.02%) |
Jan 07, 2020 | 22.94 | 23.00 | 22.63 | 22.82 | 626,257 | -0.11(-0.50%) |
Jan 06, 2020 | 22.86 | 23.11 | 22.86 | 22.94 | 657,188 | +0.07(+0.32%) |
Jan 03, 2020 | 22.66 | 22.97 | 22.55 | 22.86 | 672,338 | +0.09(+0.40%) |
Jan 02, 2020 | 22.94 | 22.97 | 22.70 | 22.77 | 651,187 | +0.03(+0.12%) |
Dec 31, 2019 | 22.52 | 22.74 | 22.49 | 22.74 | 681,789 | +0.19(+0.83%) |
Dec 30, 2019 | 22.82 | 22.84 | 22.49 | 22.56 | 383,030 | -0.25(-1.12%) |
Dec 27, 2019 | 22.75 | 22.85 | 22.59 | 22.81 | 631,677 | +0.11(+0.50%) |
Dec 26, 2019 | 22.65 | 22.77 | 22.63 | 22.70 | 254,794 | +0.12(+0.52%) |
Dec 24, 2019 | 22.36 | 22.64 | 22.28 | 22.58 | 449,251 | +0.22(+1.00%) |
Dec 23, 2019 | 22.08 | 22.42 | 22.05 | 22.36 | 583,444 | +0.35(+1.61%) |
Dec 20, 2019 | 22.46 | 22.58 | 22.00 | 22.00 | 1,363,138 | -0.57(-2.52%) |
Dec 19, 2019 | 22.76 | 22.84 | 22.57 | 22.57 | 475,902 | -0.17(-0.74%) |
Dec 18, 2019 | 23.05 | 23.09 | 22.61 | 22.74 | 802,229 | -0.23(-0.99%) |
Dec 17, 2019 | 23.29 | 23.29 | 22.87 | 22.97 | 563,986 | -0.28(-1.21%) |
Dec 16, 2019 | 23.46 | 23.49 | 23.20 | 23.25 | 553,425 | +0.03(+0.14%) |
Dec 13, 2019 | 23.19 | 23.41 | 23.05 | 23.22 | 437,162 | +0.00(+0.02%) |
Dec 12, 2019 | 23.38 | 23.51 | 22.94 | 23.21 | 833,248 | -0.19(-0.80%) |
Dec 11, 2019 | 23.56 | 23.62 | 23.30 | 23.40 | 702,645 | -0.15(-0.62%) |
Dec 10, 2019 | 23.48 | 23.57 | 23.45 | 23.55 | 706,460 | -0.03(-0.12%) |
Dec 09, 2019 | 23.70 | 23.84 | 23.47 | 23.57 | 563,876 | -0.16(-0.69%) |
Dec 06, 2019 | 23.70 | 23.96 | 23.61 | 23.74 | 463,757 | -0.05(-0.21%) |
Dec 05, 2019 | 23.89 | 23.92 | 23.62 | 23.79 | 404,159 | -0.13(-0.53%) |
Dec 04, 2019 | 23.61 | 23.93 | 23.60 | 23.91 | 660,819 | +0.29(+1.21%) |
Dec 03, 2019 | 23.60 | 23.74 | 23.44 | 23.63 | 428,775 | -0.06(-0.25%) |
Dec 02, 2019 | 23.82 | 23.82 | 23.51 | 23.69 | 673,659 | -0.02(-0.08%) |
Nov 29, 2019 | 23.73 | 23.83 | 23.66 | 23.70 | 212,097 | -0.11(-0.48%) |
Nov 27, 2019 | 23.70 | 23.91 | 23.69 | 23.82 | 647,721 | +0.43(+1.83%) |
Nov 26, 2019 | 23.40 | 23.45 | 23.29 | 23.39 | 555,143 | -0.03(-0.11%) |
Nov 25, 2019 | 23.31 | 23.43 | 23.27 | 23.42 | 426,401 | +0.09(+0.38%) |
Nov 22, 2019 | 23.41 | 23.46 | 23.26 | 23.33 | 405,077 | -0.07(-0.29%) |
Nov 21, 2019 | 23.44 | 23.50 | 23.28 | 23.39 | 650,671 | -0.04(-0.19%) |
Nov 20, 2019 | 23.26 | 23.48 | 23.16 | 23.44 | 472,153 | +0.16(+0.71%) |
Nov 19, 2019 | 23.13 | 23.31 | 23.09 | 23.27 | 617,210 | +0.14(+0.62%) |
Nov 18, 2019 | 22.99 | 23.15 | 22.95 | 23.13 | 544,006 | +0.11(+0.46%) |
Nov 15, 2019 | 22.79 | 23.07 | 22.78 | 23.03 | 598,624 | +0.20(+0.88%) |
Nov 14, 2019 | 22.75 | 22.92 | 22.71 | 22.83 | 570,163 | +0.05(+0.21%) |
Nov 13, 2019 | 22.75 | 22.82 | 22.69 | 22.78 | 386,485 | +0.05(+0.24%) |
Nov 12, 2019 | 22.73 | 22.89 | 22.69 | 22.72 | 705,754 | -0.05(-0.21%) |
Nov 11, 2019 | 22.75 | 22.98 | 22.72 | 22.77 | 524,290 | +0.02(+0.10%) |
Nov 08, 2019 | 22.30 | 22.77 | 22.30 | 22.75 | 655,722 | +0.45(+2.01%) |
Nov 07, 2019 | 22.24 | 22.31 | 21.98 | 22.30 | 783,924 | +0.16(+0.70%) |
Nov 06, 2019 | 22.32 | 22.37 | 22.10 | 22.14 | 388,548 | -0.13(-0.60%) |
Nov 05, 2019 | 22.59 | 22.59 | 22.22 | 22.28 | 582,639 | -0.25(-1.11%) |
Nov 04, 2019 | 22.43 | 22.55 | 22.31 | 22.53 | 555,201 | +0.13(+0.60%) |
Nov 01, 2019 | 22.32 | 22.50 | 22.30 | 22.39 | 355,848 | +0.08(+0.34%) |
Oct 31, 2019 | 22.32 | 22.41 | 22.12 | 22.32 | 587,421 | +0.00(+0.02%) |
Oct 30, 2019 | 22.25 | 22.51 | 22.23 | 22.31 | 448,651 | +0.01(+0.06%) |
Oct 29, 2019 | 22.29 | 22.51 | 22.17 | 22.30 | 694,987 | -0.09(-0.40%) |
Oct 28, 2019 | 22.15 | 22.39 | 22.09 | 22.39 | 821,267 | +0.21(+0.96%) |
Oct 25, 2019 | 22.00 | 22.20 | 21.97 | 22.18 | 518,373 | +0.16(+0.75%) |
Oct 24, 2019 | 21.82 | 22.02 | 21.80 | 22.01 | 706,734 | +0.22(+1.02%) |
Oct 23, 2019 | 21.63 | 21.82 | 21.62 | 21.79 | 539,711 | +0.15(+0.68%) |
Oct 22, 2019 | 21.66 | 21.76 | 21.59 | 21.64 | 453,318 | +0.00(+0.00%) |
Oct 21, 2019 | 21.69 | 21.79 | 21.54 | 21.64 | 605,206 | -0.05(-0.23%) |
Oct 18, 2019 | 21.67 | 21.70 | 21.52 | 21.69 | 480,833 | +0.13(+0.62%) |
Oct 17, 2019 | 21.49 | 21.65 | 21.41 | 21.56 | 460,873 | +0.18(+0.83%) |
Oct 16, 2019 | 21.26 | 21.38 | 21.18 | 21.38 | 475,397 | +0.08(+0.38%) |
Oct 15, 2019 | 21.37 | 21.53 | 21.19 | 21.30 | 555,493 | +0.02(+0.08%) |
Oct 14, 2019 | 21.57 | 21.57 | 21.18 | 21.28 | 462,409 | -0.26(-1.20%) |
Oct 11, 2019 | 21.80 | 21.86 | 21.46 | 21.54 | 694,386 | -0.17(-0.78%) |
Oct 10, 2019 | 21.80 | 21.80 | 21.60 | 21.71 | 516,881 | -0.08(-0.37%) |
Oct 09, 2019 | 21.60 | 21.79 | 21.58 | 21.79 | 492,846 | +0.20(+0.93%) |
Oct 08, 2019 | 21.42 | 21.73 | 21.38 | 21.59 | 448,258 | +0.04(+0.17%) |
Oct 07, 2019 | 21.65 | 21.68 | 21.47 | 21.55 | 416,456 | +0.00(+0.02%) |
Oct 04, 2019 | 21.53 | 21.76 | 21.40 | 21.55 | 509,831 | +0.05(+0.23%) |
Oct 03, 2019 | 21.54 | 21.67 | 21.33 | 21.50 | 722,286 | -0.10(-0.47%) |
Oct 02, 2019 | 21.58 | 21.67 | 21.36 | 21.60 | 883,910 | -0.16(-0.76%) |
Oct 01, 2019 | 22.08 | 22.16 | 21.66 | 21.77 | 836,400 | -0.30(-1.37%) |
Sep 30, 2019 | 21.86 | 22.19 | 21.86 | 22.07 | 1,022,266 | +0.25(+1.14%) |
Sep 27, 2019 | 22.00 | 22.06 | 21.62 | 21.82 | 793,745 | -0.11(-0.51%) |
Sep 26, 2019 | 21.51 | 22.24 | 21.49 | 21.93 | 1,391,646 | +0.63(+2.94%) |
Sep 25, 2019 | 21.21 | 21.42 | 21.19 | 21.30 | 372,437 | +0.01(+0.06%) |
Sep 24, 2019 | 21.42 | 21.46 | 21.26 | 21.29 | 462,307 | -0.03(-0.12%) |
Sep 23, 2019 | 21.31 | 21.40 | 21.16 | 21.32 | 492,479 | +0.09(+0.42%) |
Sep 20, 2019 | 21.12 | 21.28 | 21.06 | 21.23 | 762,049 | +0.10(+0.46%) |
Sep 19, 2019 | 21.21 | 21.24 | 21.10 | 21.13 | 354,202 | +0.04(+0.21%) |
Sep 18, 2019 | 21.05 | 21.18 | 20.94 | 21.09 | 513,219 | +0.10(+0.49%) |
Sep 17, 2019 | 21.07 | 21.15 | 20.97 | 20.98 | 433,093 | -0.08(-0.38%) |
Sep 16, 2019 | 21.10 | 21.19 | 21.03 | 21.06 | 567,203 | -0.04(-0.19%) |
Sep 13, 2019 | 21.06 | 21.36 | 21.04 | 21.10 | 523,094 | +0.04(+0.19%) |
Sep 12, 2019 | 21.23 | 21.28 | 21.04 | 21.06 | 819,967 | -0.14(-0.67%) |
Sep 11, 2019 | 21.06 | 21.31 | 21.02 | 21.21 | 569,752 | +0.18(+0.85%) |
Sep 10, 2019 | 21.38 | 21.38 | 20.93 | 21.03 | 614,299 | -0.36(-1.66%) |
Sep 09, 2019 | 21.51 | 21.70 | 21.37 | 21.38 | 1,038,862 | -0.12(-0.54%) |
Sep 06, 2019 | 21.33 | 21.61 | 21.32 | 21.50 | 860,734 | +0.18(+0.83%) |
Sep 05, 2019 | 21.05 | 21.34 | 21.00 | 21.32 | 545,672 | +0.30(+1.42%) |
Sep 04, 2019 | 20.89 | 21.19 | 20.89 | 21.02 | 463,805 | +0.23(+1.11%) |
Sep 03, 2019 | 20.86 | 20.92 | 20.61 | 20.79 | 912,065 | -0.12(-0.55%) |
Aug 30, 2019 | 20.96 | 21.16 | 20.91 | 20.91 | 639,537 | -0.00(-0.02%) |
Aug 29, 2019 | 20.92 | 21.07 | 20.78 | 20.91 | 727,119 | +0.09(+0.45%) |
Aug 28, 2019 | 20.65 | 20.92 | 20.61 | 20.82 | 920,941 | +0.23(+1.13%) |
Aug 27, 2019 | 20.35 | 20.59 | 20.32 | 20.58 | 900,260 | +0.30(+1.48%) |
Aug 26, 2019 | 20.18 | 20.30 | 20.09 | 20.29 | 631,404 | +0.14(+0.70%) |
Aug 23, 2019 | 20.31 | 20.56 | 20.11 | 20.14 | 651,857 | -0.17(-0.82%) |
Aug 22, 2019 | 20.11 | 20.35 | 20.02 | 20.31 | 631,554 | +0.26(+1.32%) |
Aug 21, 2019 | 19.90 | 20.11 | 19.84 | 20.05 | 478,716 | +0.23(+1.15%) |
Aug 20, 2019 | 19.71 | 19.86 | 19.70 | 19.82 | 468,594 | +0.14(+0.72%) |
Aug 19, 2019 | 19.90 | 19.90 | 19.67 | 19.68 | 462,677 | -0.05(-0.25%) |
Aug 16, 2019 | 19.66 | 19.83 | 19.61 | 19.73 | 901,785 | +0.16(+0.83%) |
Aug 15, 2019 | 19.45 | 19.65 | 19.39 | 19.56 | 780,845 | +0.11(+0.54%) |
Aug 14, 2019 | 19.41 | 19.59 | 19.30 | 19.46 | 945,304 | -0.17(-0.87%) |
Aug 13, 2019 | 19.31 | 19.72 | 19.30 | 19.63 | 635,266 | +0.24(+1.23%) |
Aug 12, 2019 | 19.45 | 19.46 | 19.26 | 19.39 | 705,612 | -0.07(-0.36%) |
Aug 09, 2019 | 19.44 | 19.56 | 19.33 | 19.46 | 849,300 | +0.03(+0.14%) |
Aug 08, 2019 | 19.46 | 19.55 | 19.34 | 19.44 | 968,786 | +0.07(+0.36%) |
Aug 07, 2019 | 19.30 | 19.42 | 19.14 | 19.37 | 897,757 | -0.02(-0.11%) |
Aug 06, 2019 | 19.46 | 19.50 | 19.30 | 19.39 | 1,335,883 | +0.05(+0.25%) |
Aug 05, 2019 | 19.41 | 19.52 | 19.34 | 19.34 | 846,092 | -0.21(-1.08%) |
Aug 02, 2019 | 19.39 | 19.64 | 19.39 | 19.55 | 519,168 | +0.04(+0.20%) |
Aug 01, 2019 | 19.48 | 19.62 | 19.37 | 19.51 | 436,519 | +0.02(+0.11%) |
Jul 31, 2019 | 19.59 | 19.62 | 19.43 | 19.49 | 415,539 | -0.07(-0.38%) |
Jul 30, 2019 | 19.41 | 19.59 | 19.32 | 19.56 | 922,334 | +0.12(+0.61%) |
Jul 29, 2019 | 19.45 | 19.52 | 19.40 | 19.44 | 340,840 | -0.01(-0.05%) |
Jul 26, 2019 | 19.38 | 19.49 | 19.33 | 19.45 | 707,977 | +0.07(+0.36%) |
Jul 25, 2019 | 19.48 | 19.48 | 19.27 | 19.38 | 498,072 | +0.00(+0.00%) |
Jul 24, 2019 | 19.34 | 19.43 | 19.22 | 19.38 | 480,918 | +0.06(+0.30%) |
Jul 23, 2019 | 19.26 | 19.42 | 19.21 | 19.33 | 625,640 | +0.06(+0.30%) |
Jul 22, 2019 | 19.25 | 19.34 | 19.20 | 19.27 | 400,466 | +0.06(+0.32%) |
Jul 19, 2019 | 19.34 | 19.34 | 19.09 | 19.21 | 545,751 | -0.09(-0.46%) |
Jul 18, 2019 | 19.30 | 19.43 | 19.20 | 19.30 | 780,447 | +0.02(+0.11%) |
Jul 17, 2019 | 19.33 | 19.39 | 19.22 | 19.27 | 1,146,617 | +0.02(+0.11%) |
Jul 16, 2019 | 19.26 | 19.34 | 19.14 | 19.25 | 1,113,563 | +0.08(+0.41%) |
Jul 15, 2019 | 19.01 | 19.24 | 18.92 | 19.17 | 1,561,406 | +0.17(+0.88%) |
Jul 12, 2019 | 18.68 | 19.04 | 18.66 | 19.00 | 8,101,982 | -0.34(-1.75%) |
Jul 11, 2019 | 19.61 | 19.69 | 19.14 | 19.34 | 825,139 | -0.28(-1.41%) |
Jul 10, 2019 | 19.52 | 19.65 | 19.50 | 19.62 | 397,355 | +0.18(+0.91%) |
Jul 09, 2019 | 19.35 | 19.46 | 19.29 | 19.44 | 303,133 | +0.03(+0.16%) |
Jul 08, 2019 | 19.23 | 19.47 | 19.11 | 19.41 | 437,619 | +0.12(+0.62%) |
Jul 05, 2019 | 19.19 | 19.30 | 19.13 | 19.30 | 372,392 | -0.01(-0.07%) |
Jul 03, 2019 | 19.22 | 19.36 | 19.17 | 19.31 | 366,712 | +0.17(+0.90%) |
Jul 02, 2019 | 19.07 | 19.24 | 19.05 | 19.14 | 572,055 | +0.07(+0.37%) |
Jul 01, 2019 | 18.97 | 19.22 | 18.90 | 19.07 | 707,239 | +0.17(+0.89%) |
Jun 28, 2019 | 18.97 | 18.97 | 18.81 | 18.90 | 346,036 | +0.01(+0.07%) |
Jun 27, 2019 | 18.73 | 18.89 | 18.58 | 18.89 | 380,844 | +0.22(+1.18%) |
Jun 26, 2019 | 18.53 | 18.78 | 18.53 | 18.67 | 535,677 | +0.18(+1.00%) |
Jun 25, 2019 | 18.71 | 18.71 | 18.48 | 18.48 | 491,719 | -0.18(-0.97%) |
Jun 24, 2019 | 18.71 | 18.82 | 18.55 | 18.66 | 601,708 | +0.00(+0.02%) |
Jun 21, 2019 | 18.76 | 18.84 | 18.66 | 18.66 | 1,043,108 | -0.11(-0.56%) |
Jun 20, 2019 | 18.84 | 18.86 | 18.68 | 18.76 | 725,658 | +0.06(+0.31%) |
Jun 19, 2019 | 18.71 | 18.75 | 18.54 | 18.71 | 704,528 | +0.00(+0.00%) |
Jun 18, 2019 | 18.74 | 18.87 | 18.71 | 18.71 | 808,121 | -0.07(-0.40%) |
Jun 17, 2019 | 18.71 | 18.83 | 18.71 | 18.78 | 774,715 | +0.05(+0.28%) |
Jun 14, 2019 | 18.73 | 18.78 | 18.56 | 18.73 | 1,019,251 | -0.03(-0.14%) |
Jun 13, 2019 | 18.71 | 18.84 | 18.59 | 18.75 | 834,618 | +0.07(+0.38%) |
Jun 12, 2019 | 18.86 | 18.89 | 18.67 | 18.68 | 519,945 | -0.15(-0.79%) |
Jun 11, 2019 | 18.94 | 18.95 | 18.67 | 18.83 | 469,814 | -0.05(-0.28%) |
Jun 10, 2019 | 18.99 | 18.99 | 18.77 | 18.89 | 462,902 | +0.01(+0.05%) |
Jun 07, 2019 | 18.75 | 19.04 | 18.71 | 18.88 | 761,371 | +0.26(+1.42%) |
Jun 06, 2019 | 18.35 | 18.70 | 18.35 | 18.61 | 461,357 | +0.27(+1.46%) |
Jun 05, 2019 | 18.43 | 18.53 | 18.28 | 18.34 | 445,851 | -0.08(-0.43%) |
Jun 04, 2019 | 18.27 | 18.44 | 18.22 | 18.42 | 549,362 | +0.18(+1.01%) |
Jun 03, 2019 | 18.26 | 18.29 | 18.13 | 18.24 | 584,347 | +0.06(+0.34%) |
May 31, 2019 | 18.22 | 18.30 | 18.10 | 18.18 | 483,042 | -0.16(-0.89%) |
May 30, 2019 | 18.41 | 18.43 | 18.26 | 18.34 | 438,330 | +0.30(+1.69%) |
May 29, 2019 | 18.18 | 18.18 | 17.90 | 18.04 | 837,981 | -0.16(-0.89%) |
May 28, 2019 | 18.23 | 18.39 | 18.17 | 18.20 | 534,621 | +0.23(+1.29%) |
May 24, 2019 | 18.04 | 18.17 | 17.96 | 17.97 | 256,670 | +0.03(+0.19%) |
May 23, 2019 | 17.76 | 18.10 | 17.72 | 17.93 | 409,806 | +0.10(+0.55%) |
May 22, 2019 | 17.82 | 17.87 | 17.75 | 17.83 | 709,174 | +0.03(+0.17%) |
May 21, 2019 | 17.90 | 17.92 | 17.69 | 17.80 | 373,409 | -0.02(-0.12%) |
May 20, 2019 | 17.93 | 17.96 | 17.75 | 17.83 | 193,852 | -0.11(-0.60%) |
May 17, 2019 | 17.84 | 18.01 | 17.74 | 17.93 | 360,695 | -0.02(-0.12%) |
May 16, 2019 | 18.06 | 18.13 | 17.77 | 17.95 | 718,187 | -0.08(-0.45%) |
May 15, 2019 | 17.93 | 18.22 | 17.93 | 18.04 | 872,760 | +0.06(+0.31%) |
May 14, 2019 | 17.84 | 18.04 | 17.80 | 17.98 | 636,092 | +0.16(+0.91%) |
May 13, 2019 | 17.60 | 17.83 | 17.52 | 17.82 | 509,655 | +0.09(+0.48%) |
May 10, 2019 | 17.79 | 17.82 | 17.46 | 17.73 | 795,259 | +0.02(+0.10%) |
May 09, 2019 | 17.60 | 17.79 | 17.59 | 17.71 | 586,554 | +0.06(+0.31%) |
May 08, 2019 | 17.59 | 17.77 | 17.58 | 17.66 | 751,340 | +0.00(+0.00%) |
May 07, 2019 | 17.75 | 17.80 | 17.47 | 17.66 | 553,609 | -0.16(-0.89%) |
May 06, 2019 | 17.77 | 17.82 | 17.67 | 17.82 | 682,141 | -0.02(-0.12%) |
May 03, 2019 | 17.68 | 17.89 | 17.65 | 17.84 | 451,394 | +0.26(+1.46%) |
May 02, 2019 | 17.73 | 17.75 | 17.50 | 17.58 | 349,970 | -0.12(-0.70%) |