Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.04 | 15.22 | 14.04 | 14.90 | 164,653 | +0.80(+5.71%) |
Mar 30, 2020 | 14.36 | 14.66 | 13.71 | 14.09 | 135,341 | -0.22(-1.57%) |
Mar 27, 2020 | 14.22 | 14.84 | 12.80 | 14.32 | 193,513 | -0.42(-2.86%) |
Mar 26, 2020 | 13.69 | 14.92 | 13.39 | 14.74 | 157,996 | +1.14(+8.40%) |
Mar 25, 2020 | 13.80 | 14.08 | 13.14 | 13.60 | 136,853 | -0.04(-0.27%) |
Mar 24, 2020 | 12.68 | 13.79 | 12.14 | 13.64 | 274,302 | +0.84(+6.58%) |
Mar 23, 2020 | 11.78 | 12.97 | 11.00 | 12.79 | 180,478 | +1.11(+9.53%) |
Mar 20, 2020 | 13.21 | 13.73 | 11.17 | 11.68 | 382,752 | -1.42(-10.86%) |
Mar 19, 2020 | 11.65 | 13.59 | 11.65 | 13.10 | 327,382 | +1.40(+12.00%) |
Mar 18, 2020 | 15.25 | 16.00 | 11.69 | 11.70 | 193,901 | -4.45(-27.58%) |
Mar 17, 2020 | 16.16 | 17.25 | 15.23 | 16.15 | 146,655 | +0.04(+0.23%) |
Mar 16, 2020 | 16.14 | 18.08 | 15.65 | 16.12 | 91,549 | -2.04(-11.24%) |
Mar 13, 2020 | 17.30 | 18.16 | 16.80 | 18.16 | 100,656 | +1.32(+7.84%) |
Mar 12, 2020 | 17.48 | 18.18 | 16.58 | 16.84 | 117,456 | -1.53(-8.35%) |
Mar 11, 2020 | 18.83 | 19.22 | 18.04 | 18.37 | 103,314 | -0.99(-5.12%) |
Mar 10, 2020 | 18.41 | 20.06 | 18.09 | 19.36 | 109,548 | +1.35(+7.48%) |
Mar 09, 2020 | 19.72 | 19.89 | 18.02 | 18.02 | 117,352 | -2.76(-13.29%) |
Mar 06, 2020 | 20.98 | 21.27 | 19.73 | 20.78 | 150,344 | -0.73(-3.39%) |
Mar 05, 2020 | 21.94 | 21.98 | 21.44 | 21.51 | 145,363 | -0.53(-2.42%) |
Mar 04, 2020 | 22.41 | 22.41 | 21.79 | 22.04 | 109,929 | -0.13(-0.59%) |
Mar 03, 2020 | 22.37 | 22.80 | 21.99 | 22.17 | 111,865 | -0.20(-0.88%) |
Mar 02, 2020 | 22.22 | 22.60 | 22.13 | 22.37 | 151,312 | +0.13(+0.59%) |
Feb 28, 2020 | 22.76 | 23.12 | 21.79 | 22.24 | 92,001 | -0.95(-4.12%) |
Feb 27, 2020 | 24.05 | 24.47 | 23.11 | 23.19 | 193,781 | -1.13(-4.66%) |
Feb 26, 2020 | 24.53 | 24.72 | 24.11 | 24.32 | 44,366 | -0.11(-0.46%) |
Feb 25, 2020 | 24.80 | 24.80 | 24.34 | 24.44 | 45,072 | -0.36(-1.43%) |
Feb 24, 2020 | 24.80 | 24.82 | 24.60 | 24.79 | 42,326 | -0.36(-1.41%) |
Feb 21, 2020 | 25.25 | 25.26 | 25.03 | 25.15 | 24,790 | -0.11(-0.44%) |
Feb 20, 2020 | 25.04 | 25.26 | 25.00 | 25.26 | 29,324 | +0.10(+0.41%) |
Feb 19, 2020 | 25.08 | 25.20 | 25.03 | 25.16 | 22,533 | +0.12(+0.49%) |
Feb 18, 2020 | 25.11 | 25.21 | 24.83 | 25.03 | 47,133 | +0.00(+0.00%) |
Feb 14, 2020 | 25.23 | 25.29 | 25.01 | 25.03 | 24,212 | -0.17(-0.67%) |
Feb 13, 2020 | 25.20 | 25.25 | 25.14 | 25.20 | 47,569 | +0.01(+0.04%) |
Feb 12, 2020 | 25.51 | 25.54 | 25.16 | 25.19 | 35,555 | -0.11(-0.44%) |
Feb 11, 2020 | 25.15 | 25.44 | 25.15 | 25.30 | 28,662 | +0.09(+0.37%) |
Feb 10, 2020 | 25.18 | 25.28 | 25.02 | 25.21 | 21,137 | -0.02(-0.07%) |
Feb 07, 2020 | 25.58 | 25.62 | 25.21 | 25.23 | 35,782 | -0.35(-1.39%) |
Feb 06, 2020 | 25.66 | 25.94 | 25.51 | 25.58 | 32,865 | +0.00(+0.00%) |
Feb 05, 2020 | 24.99 | 25.63 | 24.99 | 25.58 | 34,616 | +0.68(+2.74%) |
Feb 04, 2020 | 24.88 | 25.18 | 24.87 | 24.90 | 55,524 | +0.03(+0.11%) |
Feb 03, 2020 | 24.99 | 24.99 | 24.80 | 24.88 | 56,685 | +0.12(+0.49%) |
Jan 31, 2020 | 24.96 | 25.00 | 24.73 | 24.75 | 51,102 | -0.28(-1.12%) |
Jan 30, 2020 | 24.64 | 25.09 | 24.60 | 25.03 | 41,215 | +0.33(+1.32%) |
Jan 29, 2020 | 24.78 | 25.23 | 24.57 | 24.71 | 49,145 | +0.03(+0.11%) |
Jan 28, 2020 | 24.47 | 24.75 | 24.38 | 24.68 | 52,271 | +0.30(+1.23%) |
Jan 27, 2020 | 24.46 | 24.66 | 24.36 | 24.38 | 46,076 | -0.21(-0.87%) |
Jan 24, 2020 | 24.69 | 24.82 | 24.58 | 24.60 | 28,711 | -0.13(-0.53%) |
Jan 23, 2020 | 24.57 | 24.83 | 24.50 | 24.73 | 57,809 | +0.05(+0.19%) |
Jan 22, 2020 | 24.67 | 24.82 | 24.64 | 24.68 | 23,445 | -0.13(-0.53%) |
Jan 21, 2020 | 24.83 | 24.91 | 24.76 | 24.81 | 33,955 | -0.05(-0.19%) |
Jan 17, 2020 | 25.22 | 25.22 | 24.82 | 24.86 | 50,460 | -0.24(-0.97%) |
Jan 16, 2020 | 25.02 | 25.27 | 24.99 | 25.10 | 29,153 | +0.20(+0.79%) |
Jan 15, 2020 | 24.88 | 25.00 | 24.75 | 24.90 | 70,772 | +0.07(+0.30%) |
Jan 14, 2020 | 24.88 | 25.07 | 24.79 | 24.83 | 52,815 | -0.09(-0.37%) |
Jan 13, 2020 | 24.87 | 24.99 | 24.79 | 24.92 | 38,449 | +0.02(+0.08%) |
Jan 10, 2020 | 24.93 | 24.99 | 24.81 | 24.90 | 49,281 | -0.03(-0.11%) |
Jan 09, 2020 | 24.91 | 25.14 | 24.89 | 24.93 | 50,501 | -0.02(-0.07%) |
Jan 08, 2020 | 24.48 | 25.01 | 24.48 | 24.95 | 40,855 | +0.52(+2.14%) |
Jan 07, 2020 | 24.60 | 24.60 | 24.30 | 24.43 | 46,290 | -0.14(-0.57%) |
Jan 06, 2020 | 24.53 | 24.74 | 24.34 | 24.57 | 33,808 | -0.15(-0.60%) |
Jan 03, 2020 | 24.80 | 24.89 | 24.62 | 24.72 | 46,496 | -0.28(-1.12%) |
Jan 02, 2020 | 25.08 | 25.08 | 24.78 | 25.00 | 33,817 | -0.05(-0.19%) |
Dec 31, 2019 | 25.20 | 25.34 | 25.01 | 25.04 | 24,640 | -0.13(-0.52%) |
Dec 30, 2019 | 25.04 | 25.32 | 24.61 | 25.17 | 37,695 | +0.11(+0.45%) |
Dec 27, 2019 | 25.31 | 25.31 | 24.96 | 25.06 | 39,746 | -0.19(-0.74%) |
Dec 26, 2019 | 25.10 | 25.30 | 25.03 | 25.25 | 30,277 | +0.19(+0.74%) |
Dec 24, 2019 | 25.11 | 25.29 | 24.91 | 25.06 | 24,105 | -0.03(-0.11%) |
Dec 23, 2019 | 25.25 | 25.25 | 25.01 | 25.09 | 22,230 | -0.24(-0.96%) |
Dec 20, 2019 | 25.04 | 25.51 | 24.98 | 25.33 | 168,628 | +0.28(+1.12%) |
Dec 19, 2019 | 24.97 | 25.60 | 24.97 | 25.05 | 40,151 | +0.01(+0.04%) |
Dec 18, 2019 | 25.06 | 25.25 | 24.74 | 25.04 | 52,102 | -0.06(-0.22%) |
Dec 17, 2019 | 25.12 | 25.21 | 24.90 | 25.10 | 44,658 | +0.05(+0.19%) |
Dec 16, 2019 | 24.92 | 25.17 | 24.92 | 25.05 | 79,515 | +0.13(+0.52%) |
Dec 13, 2019 | 24.99 | 25.01 | 24.66 | 24.92 | 48,317 | -0.07(-0.30%) |
Dec 12, 2019 | 24.65 | 25.03 | 24.65 | 25.00 | 85,641 | +0.40(+1.63%) |
Dec 11, 2019 | 24.68 | 24.83 | 24.50 | 24.60 | 76,758 | -0.15(-0.60%) |
Dec 10, 2019 | 24.55 | 24.75 | 24.55 | 24.74 | 67,172 | +0.18(+0.72%) |
Dec 09, 2019 | 24.54 | 24.76 | 24.52 | 24.57 | 67,861 | +0.02(+0.08%) |
Dec 06, 2019 | 24.60 | 24.83 | 24.49 | 24.55 | 81,100 | +0.04(+0.15%) |
Dec 05, 2019 | 24.39 | 24.60 | 24.30 | 24.51 | 64,516 | +0.21(+0.88%) |
Dec 04, 2019 | 24.23 | 24.54 | 24.23 | 24.30 | 75,575 | +0.11(+0.46%) |
Dec 03, 2019 | 24.32 | 24.36 | 24.09 | 24.18 | 108,134 | -0.16(-0.65%) |
Dec 02, 2019 | 24.47 | 24.56 | 24.34 | 24.34 | 32,427 | -0.05(-0.19%) |
Nov 29, 2019 | 24.55 | 24.56 | 24.33 | 24.39 | 18,641 | -0.17(-0.68%) |
Nov 27, 2019 | 24.61 | 24.73 | 24.50 | 24.56 | 33,640 | +0.04(+0.15%) |
Nov 26, 2019 | 24.63 | 24.83 | 24.44 | 24.52 | 67,292 | -0.03(-0.11%) |
Nov 25, 2019 | 24.53 | 24.88 | 24.46 | 24.55 | 37,931 | +0.12(+0.50%) |
Nov 22, 2019 | 24.37 | 24.54 | 24.29 | 24.43 | 54,999 | +0.16(+0.65%) |
Nov 21, 2019 | 24.32 | 24.33 | 24.25 | 24.27 | 57,951 | +0.02(+0.08%) |
Nov 20, 2019 | 24.34 | 24.44 | 24.10 | 24.25 | 98,443 | -0.17(-0.69%) |
Nov 19, 2019 | 24.49 | 24.69 | 24.30 | 24.42 | 55,050 | +0.10(+0.42%) |
Nov 18, 2019 | 24.25 | 24.46 | 24.18 | 24.32 | 40,398 | +0.14(+0.58%) |
Nov 15, 2019 | 24.53 | 24.53 | 24.18 | 24.18 | 40,175 | -0.19(-0.76%) |
Nov 14, 2019 | 24.49 | 24.52 | 24.27 | 24.36 | 25,459 | -0.26(-1.06%) |
Nov 13, 2019 | 24.63 | 24.71 | 24.48 | 24.62 | 36,643 | -0.17(-0.68%) |
Nov 12, 2019 | 24.67 | 24.89 | 24.59 | 24.79 | 35,042 | +0.04(+0.15%) |
Nov 11, 2019 | 24.46 | 24.82 | 24.46 | 24.75 | 15,978 | +0.20(+0.83%) |
Nov 08, 2019 | 25.05 | 25.14 | 24.48 | 24.55 | 46,190 | -0.58(-2.30%) |
Nov 07, 2019 | 25.14 | 25.34 | 24.93 | 25.13 | 38,532 | +0.16(+0.63%) |
Nov 06, 2019 | 25.10 | 25.27 | 24.83 | 24.97 | 30,300 | -0.17(-0.67%) |
Nov 05, 2019 | 25.11 | 25.13 | 24.94 | 25.13 | 16,262 | +0.19(+0.75%) |
Nov 04, 2019 | 25.13 | 25.13 | 24.77 | 24.95 | 43,416 | -0.12(-0.48%) |
Nov 01, 2019 | 25.02 | 25.16 | 25.00 | 25.07 | 24,062 | +0.21(+0.86%) |
Oct 31, 2019 | 24.73 | 24.88 | 24.49 | 24.86 | 30,640 | -0.02(-0.07%) |
Oct 30, 2019 | 24.65 | 24.87 | 24.52 | 24.87 | 44,530 | +0.24(+0.98%) |
Oct 29, 2019 | 24.42 | 24.70 | 24.41 | 24.63 | 24,138 | +0.22(+0.92%) |
Oct 28, 2019 | 24.54 | 24.72 | 24.36 | 24.41 | 27,397 | -0.08(-0.34%) |
Oct 25, 2019 | 24.48 | 24.62 | 24.44 | 24.49 | 37,167 | -0.01(-0.04%) |
Oct 24, 2019 | 24.52 | 24.55 | 24.28 | 24.50 | 35,822 | +0.00(+0.00%) |
Oct 23, 2019 | 24.43 | 24.56 | 24.36 | 24.50 | 10,291 | +0.05(+0.19%) |
Oct 22, 2019 | 24.60 | 24.77 | 24.21 | 24.46 | 16,272 | -0.14(-0.57%) |
Oct 21, 2019 | 24.41 | 24.83 | 24.19 | 24.59 | 22,369 | +0.43(+1.77%) |
Oct 18, 2019 | 24.12 | 24.41 | 24.09 | 24.17 | 54,677 | +0.02(+0.08%) |
Oct 17, 2019 | 23.79 | 24.26 | 23.79 | 24.15 | 29,645 | +0.44(+1.85%) |
Oct 16, 2019 | 23.67 | 23.87 | 23.52 | 23.71 | 32,327 | +0.20(+0.83%) |
Oct 15, 2019 | 23.37 | 23.58 | 23.36 | 23.52 | 20,191 | +0.18(+0.76%) |
Oct 14, 2019 | 23.34 | 23.68 | 23.20 | 23.34 | 11,108 | -0.18(-0.75%) |
Oct 11, 2019 | 23.54 | 23.87 | 22.84 | 23.52 | 33,622 | +0.24(+1.04%) |
Oct 10, 2019 | 23.19 | 23.55 | 23.13 | 23.27 | 21,826 | +0.08(+0.36%) |
Oct 09, 2019 | 23.25 | 23.43 | 22.93 | 23.19 | 31,569 | -0.06(-0.24%) |
Oct 08, 2019 | 24.05 | 24.14 | 23.02 | 23.25 | 43,272 | -0.91(-3.78%) |
Oct 07, 2019 | 24.17 | 24.55 | 24.11 | 24.16 | 41,611 | -0.05(-0.19%) |
Oct 04, 2019 | 24.02 | 24.26 | 24.02 | 24.20 | 21,376 | +0.12(+0.50%) |
Oct 03, 2019 | 23.92 | 24.17 | 23.74 | 24.08 | 43,463 | +0.08(+0.35%) |
Oct 02, 2019 | 23.75 | 24.05 | 23.43 | 24.00 | 77,640 | +0.08(+0.35%) |
Oct 01, 2019 | 24.40 | 24.59 | 23.85 | 23.92 | 39,691 | -0.35(-1.46%) |
Sep 30, 2019 | 24.26 | 24.49 | 24.11 | 24.27 | 32,233 | -0.05(-0.19%) |
Sep 27, 2019 | 24.47 | 24.78 | 24.24 | 24.32 | 39,745 | -0.17(-0.68%) |
Sep 26, 2019 | 24.40 | 24.71 | 24.39 | 24.48 | 46,212 | -0.11(-0.45%) |
Sep 25, 2019 | 24.00 | 24.73 | 23.97 | 24.59 | 49,095 | +0.60(+2.48%) |
Sep 24, 2019 | 24.21 | 24.54 | 23.86 | 24.00 | 44,937 | -0.21(-0.88%) |
Sep 23, 2019 | 24.75 | 24.78 | 23.99 | 24.21 | 41,756 | -0.48(-1.96%) |
Sep 20, 2019 | 24.53 | 24.91 | 23.99 | 24.70 | 134,383 | +0.07(+0.30%) |
Sep 19, 2019 | 24.62 | 25.18 | 24.32 | 24.62 | 30,972 | +0.01(+0.04%) |
Sep 18, 2019 | 24.94 | 24.96 | 24.48 | 24.61 | 31,712 | -0.34(-1.38%) |
Sep 17, 2019 | 25.38 | 25.38 | 24.60 | 24.96 | 45,512 | -0.58(-2.26%) |
Sep 16, 2019 | 25.31 | 25.56 | 25.16 | 25.54 | 24,719 | +0.09(+0.37%) |
Sep 13, 2019 | 25.26 | 25.59 | 24.88 | 25.44 | 28,681 | +0.33(+1.30%) |
Sep 12, 2019 | 25.15 | 25.35 | 24.88 | 25.12 | 34,862 | -0.09(-0.37%) |
Sep 11, 2019 | 24.50 | 25.38 | 24.46 | 25.21 | 35,580 | +0.78(+3.20%) |
Sep 10, 2019 | 23.88 | 24.59 | 23.88 | 24.43 | 23,266 | +0.32(+1.31%) |
Sep 09, 2019 | 23.69 | 24.16 | 23.61 | 24.11 | 33,070 | +0.53(+2.25%) |
Sep 06, 2019 | 23.91 | 23.91 | 23.55 | 23.58 | 32,226 | -0.27(-1.13%) |
Sep 05, 2019 | 23.62 | 24.19 | 23.55 | 23.85 | 32,910 | +0.51(+2.19%) |
Sep 04, 2019 | 23.40 | 23.55 | 23.25 | 23.34 | 30,696 | +0.10(+0.44%) |
Sep 03, 2019 | 23.36 | 23.58 | 23.14 | 23.24 | 45,642 | -0.24(-1.03%) |
Aug 30, 2019 | 23.36 | 23.50 | 23.27 | 23.48 | 41,356 | +0.24(+1.04%) |
Aug 29, 2019 | 22.97 | 23.36 | 22.85 | 23.24 | 27,681 | +0.42(+1.84%) |
Aug 28, 2019 | 22.81 | 23.17 | 22.81 | 22.82 | 25,611 | -0.10(-0.45%) |
Aug 27, 2019 | 23.36 | 23.38 | 22.84 | 22.92 | 50,259 | -0.31(-1.32%) |
Aug 26, 2019 | 22.96 | 23.34 | 22.81 | 23.23 | 36,229 | +0.42(+1.84%) |
Aug 23, 2019 | 23.54 | 23.55 | 22.81 | 22.81 | 50,380 | -0.81(-3.43%) |
Aug 22, 2019 | 23.70 | 23.85 | 23.56 | 23.62 | 39,845 | -0.10(-0.43%) |
Aug 21, 2019 | 23.83 | 23.90 | 23.69 | 23.72 | 28,238 | -0.03(-0.12%) |
Aug 20, 2019 | 23.68 | 23.84 | 23.63 | 23.75 | 30,387 | +0.02(+0.08%) |
Aug 19, 2019 | 23.34 | 24.18 | 23.24 | 23.73 | 55,992 | +0.63(+2.73%) |
Aug 16, 2019 | 23.19 | 23.51 | 23.03 | 23.10 | 63,527 | -0.02(-0.08%) |
Aug 15, 2019 | 23.16 | 23.44 | 23.06 | 23.12 | 25,579 | -0.10(-0.44%) |
Aug 14, 2019 | 23.41 | 23.70 | 22.87 | 23.22 | 31,419 | -0.52(-2.19%) |
Aug 13, 2019 | 23.36 | 23.89 | 23.36 | 23.74 | 38,383 | +0.38(+1.63%) |
Aug 12, 2019 | 23.34 | 23.47 | 23.18 | 23.36 | 37,791 | -0.07(-0.32%) |
Aug 09, 2019 | 23.58 | 23.62 | 23.42 | 23.43 | 20,888 | -0.09(-0.39%) |
Aug 08, 2019 | 23.38 | 23.90 | 23.31 | 23.52 | 32,294 | +0.35(+1.52%) |
Aug 07, 2019 | 23.07 | 23.42 | 23.07 | 23.17 | 18,005 | -0.10(-0.44%) |
Aug 06, 2019 | 22.95 | 23.40 | 22.77 | 23.27 | 28,784 | +0.20(+0.89%) |
Aug 05, 2019 | 23.17 | 23.17 | 22.75 | 23.07 | 55,279 | -0.20(-0.88%) |
Aug 02, 2019 | 23.22 | 23.43 | 23.09 | 23.27 | 41,131 | +0.06(+0.24%) |
Aug 01, 2019 | 24.11 | 24.75 | 23.22 | 23.22 | 29,757 | -1.05(-4.32%) |
Jul 31, 2019 | 24.38 | 25.05 | 24.21 | 24.27 | 47,970 | -0.10(-0.42%) |
Jul 30, 2019 | 24.05 | 24.67 | 23.69 | 24.37 | 37,085 | +0.31(+1.27%) |
Jul 29, 2019 | 24.06 | 24.43 | 23.98 | 24.06 | 27,519 | +0.00(+0.00%) |
Jul 26, 2019 | 23.48 | 24.30 | 23.34 | 24.06 | 54,697 | +0.59(+2.49%) |
Jul 25, 2019 | 23.53 | 23.68 | 22.83 | 23.48 | 11,511 | -0.03(-0.12%) |
Jul 24, 2019 | 23.35 | 23.56 | 22.87 | 23.51 | 21,472 | +0.54(+2.35%) |
Jul 23, 2019 | 23.05 | 23.07 | 22.79 | 22.97 | 20,100 | -0.10(-0.44%) |
Jul 22, 2019 | 23.22 | 23.22 | 22.86 | 23.07 | 18,581 | -0.20(-0.84%) |
Jul 19, 2019 | 23.12 | 23.45 | 23.10 | 23.26 | 25,303 | +0.07(+0.28%) |
Jul 18, 2019 | 22.95 | 23.24 | 22.95 | 23.20 | 19,428 | +0.29(+1.26%) |
Jul 17, 2019 | 22.99 | 23.09 | 22.75 | 22.91 | 24,676 | -0.12(-0.52%) |
Jul 16, 2019 | 23.17 | 23.21 | 23.00 | 23.03 | 20,718 | -0.20(-0.84%) |
Jul 15, 2019 | 23.23 | 23.25 | 23.13 | 23.23 | 28,272 | -0.25(-1.07%) |
Jul 12, 2019 | 23.38 | 23.58 | 23.24 | 23.48 | 31,655 | +0.00(+0.00%) |
Jul 11, 2019 | 23.13 | 23.49 | 23.13 | 23.48 | 45,078 | +0.32(+1.36%) |
Jul 10, 2019 | 23.03 | 23.33 | 23.03 | 23.16 | 39,159 | -0.11(-0.48%) |
Jul 09, 2019 | 23.34 | 23.41 | 23.21 | 23.27 | 17,445 | -0.14(-0.60%) |
Jul 08, 2019 | 23.37 | 23.43 | 23.04 | 23.41 | 22,684 | -0.09(-0.39%) |
Jul 05, 2019 | 23.29 | 23.54 | 23.17 | 23.51 | 17,981 | +0.20(+0.84%) |
Jul 03, 2019 | 23.20 | 23.31 | 23.04 | 23.31 | 15,720 | +0.09(+0.40%) |
Jul 02, 2019 | 23.18 | 23.29 | 23.10 | 23.22 | 33,139 | -0.04(-0.16%) |
Jul 01, 2019 | 23.40 | 23.40 | 22.92 | 23.26 | 22,807 | -0.09(-0.40%) |
Jun 28, 2019 | 23.14 | 23.45 | 22.81 | 23.35 | 135,991 | +0.20(+0.84%) |
Jun 27, 2019 | 22.76 | 23.15 | 22.76 | 23.15 | 37,723 | +0.40(+1.75%) |
Jun 26, 2019 | 22.86 | 22.88 | 22.55 | 22.75 | 56,589 | -0.01(-0.04%) |
Jun 25, 2019 | 22.68 | 22.88 | 22.66 | 22.76 | 47,868 | +0.09(+0.41%) |
Jun 24, 2019 | 22.61 | 22.95 | 22.61 | 22.67 | 54,189 | +0.10(+0.45%) |
Jun 21, 2019 | 22.74 | 23.01 | 22.54 | 22.57 | 107,673 | -0.26(-1.14%) |
Jun 20, 2019 | 23.05 | 23.06 | 22.82 | 22.83 | 48,897 | -0.17(-0.73%) |
Jun 19, 2019 | 23.07 | 23.37 | 22.91 | 23.00 | 37,185 | -0.25(-1.08%) |
Jun 18, 2019 | 22.99 | 23.32 | 22.99 | 23.25 | 28,946 | +0.24(+1.05%) |
Jun 17, 2019 | 23.26 | 23.33 | 22.90 | 23.00 | 28,988 | -0.28(-1.20%) |
Jun 14, 2019 | 23.11 | 23.37 | 22.95 | 23.28 | 43,715 | +0.18(+0.76%) |
Jun 13, 2019 | 23.13 | 23.17 | 22.86 | 23.11 | 57,878 | +0.13(+0.57%) |
Jun 12, 2019 | 23.04 | 23.14 | 22.97 | 22.98 | 24,169 | -0.04(-0.16%) |
Jun 11, 2019 | 23.03 | 23.17 | 22.80 | 23.01 | 37,189 | +0.14(+0.61%) |
Jun 10, 2019 | 22.66 | 22.98 | 22.66 | 22.87 | 76,797 | +0.20(+0.90%) |
Jun 07, 2019 | 22.46 | 22.72 | 22.22 | 22.67 | 32,732 | +0.22(+0.99%) |
Jun 06, 2019 | 22.77 | 23.03 | 22.40 | 22.45 | 52,724 | -0.32(-1.43%) |
Jun 05, 2019 | 22.75 | 22.93 | 22.68 | 22.77 | 47,245 | +0.00(+0.00%) |
Jun 04, 2019 | 22.71 | 23.50 | 22.52 | 22.77 | 89,325 | +0.23(+1.03%) |
Jun 03, 2019 | 23.00 | 23.65 | 22.44 | 22.54 | 61,591 | -0.20(-0.86%) |
May 31, 2019 | 22.77 | 23.30 | 22.67 | 22.74 | 51,575 | -0.20(-0.85%) |
May 30, 2019 | 23.13 | 23.88 | 22.76 | 22.93 | 55,359 | -0.18(-0.76%) |
May 29, 2019 | 23.09 | 23.35 | 23.09 | 23.11 | 61,369 | -0.05(-0.20%) |
May 28, 2019 | 23.24 | 23.47 | 23.15 | 23.15 | 41,421 | -0.17(-0.72%) |
May 24, 2019 | 23.31 | 23.52 | 23.17 | 23.32 | 43,392 | +0.04(+0.16%) |
May 23, 2019 | 23.26 | 23.34 | 23.09 | 23.28 | 47,700 | -0.19(-0.79%) |
May 22, 2019 | 23.64 | 23.70 | 23.34 | 23.47 | 34,230 | -0.13(-0.55%) |
May 21, 2019 | 23.63 | 23.65 | 23.55 | 23.60 | 39,624 | +0.06(+0.28%) |
May 20, 2019 | 23.36 | 23.62 | 23.36 | 23.53 | 15,325 | +0.10(+0.43%) |
May 17, 2019 | 23.40 | 23.56 | 23.08 | 23.43 | 29,248 | -0.08(-0.35%) |
May 16, 2019 | 23.51 | 23.67 | 23.40 | 23.52 | 13,611 | +0.11(+0.48%) |
May 15, 2019 | 23.37 | 23.57 | 23.34 | 23.40 | 30,526 | -0.05(-0.20%) |
May 14, 2019 | 23.40 | 23.65 | 23.37 | 23.45 | 30,182 | +0.10(+0.44%) |
May 13, 2019 | 23.34 | 23.54 | 23.30 | 23.35 | 56,749 | -0.26(-1.10%) |
May 10, 2019 | 23.55 | 23.68 | 23.40 | 23.61 | 12,519 | -0.01(-0.04%) |
May 09, 2019 | 23.52 | 23.68 | 23.50 | 23.62 | 19,206 | +0.00(+0.00%) |
May 08, 2019 | 23.45 | 23.87 | 23.40 | 23.62 | 70,828 | +0.17(+0.71%) |
May 07, 2019 | 23.48 | 23.71 | 23.39 | 23.45 | 67,108 | -0.22(-0.94%) |
May 06, 2019 | 23.71 | 23.83 | 23.59 | 23.67 | 22,371 | -0.39(-1.62%) |
May 03, 2019 | 23.74 | 24.11 | 23.66 | 24.06 | 40,041 | +0.40(+1.68%) |
May 02, 2019 | 23.47 | 23.72 | 23.46 | 23.66 | 25,660 | +0.19(+0.83%) |
May 01, 2019 | 23.50 | 23.60 | 23.30 | 23.47 | 67,444 | -0.03(-0.12%) |
Apr 30, 2019 | 23.85 | 23.85 | 23.48 | 23.50 | 50,746 | -0.39(-1.63%) |
Apr 29, 2019 | 23.69 | 24.51 | 23.69 | 23.89 | 39,368 | +0.19(+0.78%) |
Apr 26, 2019 | 23.44 | 23.97 | 23.44 | 23.70 | 51,481 | +0.27(+1.15%) |
Apr 25, 2019 | 23.38 | 23.46 | 23.15 | 23.43 | 53,588 | -0.56(-2.32%) |
Apr 24, 2019 | 23.84 | 24.12 | 23.40 | 23.99 | 79,925 | +0.06(+0.23%) |
Apr 23, 2019 | 23.59 | 24.03 | 23.35 | 23.93 | 28,302 | +0.46(+1.97%) |
Apr 22, 2019 | 23.52 | 23.59 | 23.27 | 23.47 | 31,104 | -0.06(-0.24%) |
Apr 18, 2019 | 23.66 | 23.66 | 23.39 | 23.53 | 23,744 | -0.20(-0.86%) |
Apr 17, 2019 | 23.83 | 23.95 | 23.67 | 23.73 | 18,367 | -0.10(-0.43%) |
Apr 16, 2019 | 23.47 | 23.91 | 23.38 | 23.83 | 24,845 | +0.42(+1.78%) |
Apr 15, 2019 | 23.60 | 23.77 | 23.37 | 23.41 | 23,680 | -0.26(-1.10%) |
Apr 12, 2019 | 23.78 | 23.80 | 23.52 | 23.67 | 34,860 | -0.07(-0.31%) |
Apr 11, 2019 | 23.80 | 23.88 | 23.59 | 23.75 | 22,970 | -0.17(-0.70%) |
Apr 10, 2019 | 23.40 | 23.95 | 23.38 | 23.91 | 23,583 | +0.50(+2.14%) |
Apr 09, 2019 | 23.81 | 23.81 | 23.41 | 23.41 | 25,183 | -0.22(-0.94%) |
Apr 08, 2019 | 23.71 | 23.81 | 23.53 | 23.64 | 29,398 | -0.08(-0.35%) |
Apr 05, 2019 | 23.48 | 23.99 | 23.48 | 23.72 | 25,902 | +0.25(+1.07%) |
Apr 04, 2019 | 23.41 | 23.57 | 23.40 | 23.47 | 22,742 | +0.06(+0.24%) |
Apr 03, 2019 | 23.76 | 23.76 | 23.37 | 23.41 | 15,155 | -0.17(-0.71%) |
Apr 02, 2019 | 23.45 | 23.65 | 23.36 | 23.58 | 25,821 | +0.14(+0.59%) |