Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.89 | 17.89 | 17.77 | 17.77 | 341,837 | -0.50(-2.72%) |
Apr 29, 2020 | 18.14 | 18.27 | 18.14 | 18.27 | 2,710 | +0.48(+2.70%) |
Apr 28, 2020 | 18.00 | 18.00 | 17.79 | 17.79 | 973 | +0.12(+0.65%) |
Apr 27, 2020 | 17.52 | 17.67 | 17.52 | 17.67 | 16,970 | +0.25(+1.45%) |
Apr 24, 2020 | 17.37 | 17.42 | 17.37 | 17.42 | 1,145,130 | +0.24(+1.42%) |
Apr 23, 2020 | 17.41 | 17.41 | 17.17 | 17.17 | 305 | -0.10(-0.56%) |
Apr 22, 2020 | 17.28 | 17.28 | 17.27 | 17.27 | 550 | +0.25(+1.46%) |
Apr 21, 2020 | 17.01 | 17.02 | 17.01 | 17.02 | 513 | -0.37(-2.12%) |
Apr 20, 2020 | 17.47 | 17.65 | 17.39 | 17.39 | 2,570 | -0.21(-1.19%) |
Apr 17, 2020 | 17.56 | 17.60 | 17.46 | 17.60 | 2,926 | +0.55(+3.23%) |
Apr 16, 2020 | 17.01 | 17.05 | 17.01 | 17.05 | 2,085,182 | +0.07(+0.42%) |
Apr 15, 2020 | 17.08 | 17.08 | 16.98 | 16.98 | 73,893 | -0.75(-4.21%) |
Apr 14, 2020 | 17.72 | 17.73 | 17.71 | 17.72 | 248,683 | +0.33(+1.93%) |
Apr 13, 2020 | 17.37 | 17.41 | 17.33 | 17.39 | 57,051 | -0.31(-1.74%) |
Apr 09, 2020 | 17.44 | 17.70 | 17.44 | 17.70 | 937,917 | +0.52(+3.05%) |
Apr 08, 2020 | 17.05 | 17.17 | 17.05 | 17.17 | 732 | +0.22(+1.31%) |
Apr 07, 2020 | 17.02 | 17.08 | 16.95 | 16.95 | 2,785 | +0.11(+0.63%) |
Apr 06, 2020 | 16.76 | 16.85 | 16.76 | 16.85 | 37,517 | +0.76(+4.75%) |
Apr 03, 2020 | 15.98 | 16.08 | 15.98 | 16.08 | 337 | -0.34(-2.06%) |
Apr 02, 2020 | 16.27 | 16.42 | 16.24 | 16.42 | 1,241 | +0.29(+1.79%) |
Apr 01, 2020 | 16.32 | 16.46 | 16.13 | 16.13 | 2,292 | -0.82(-4.85%) |
Mar 31, 2020 | 16.80 | 16.95 | 16.60 | 16.95 | 1,298,741 | +0.06(+0.37%) |
Mar 30, 2020 | 16.89 | 16.89 | 16.89 | 16.89 | 30 | +0.28(+1.66%) |
Mar 27, 2020 | 16.40 | 16.85 | 16.40 | 16.61 | 562 | -0.57(-3.34%) |
Mar 26, 2020 | 16.63 | 17.19 | 16.63 | 17.19 | 159 | +0.80(+4.91%) |
Mar 25, 2020 | 16.48 | 16.48 | 16.38 | 16.38 | 709 | +0.62(+3.96%) |
Mar 24, 2020 | 15.43 | 15.76 | 15.43 | 15.76 | 1,975 | +1.23(+8.48%) |
Mar 23, 2020 | 14.60 | 14.85 | 14.53 | 14.53 | 8,894 | -0.04(-0.30%) |
Mar 20, 2020 | 15.07 | 15.07 | 14.57 | 14.57 | 454,045 | -0.23(-1.56%) |
Mar 19, 2020 | 14.86 | 14.90 | 14.80 | 14.80 | 3,247 | +0.58(+4.04%) |
Mar 18, 2020 | 14.46 | 14.46 | 14.22 | 14.23 | 1,657 | -1.33(-8.55%) |
Mar 17, 2020 | 15.01 | 15.57 | 14.76 | 15.56 | 47,598 | +0.49(+3.25%) |
Mar 16, 2020 | 14.63 | 15.17 | 14.63 | 15.07 | 3,860 | -1.67(-9.98%) |
Mar 13, 2020 | 16.23 | 16.74 | 16.17 | 16.74 | 2,588 | +0.80(+5.03%) |
Mar 12, 2020 | 15.98 | 16.21 | 15.92 | 15.94 | 5,616 | -1.96(-10.97%) |
Mar 11, 2020 | 18.02 | 18.02 | 17.88 | 17.90 | 560,645 | -0.96(-5.09%) |
Mar 10, 2020 | 18.70 | 18.86 | 18.70 | 18.86 | 525 | +0.52(+2.81%) |
Mar 09, 2020 | 18.93 | 18.93 | 18.35 | 18.35 | 473 | -1.51(-7.58%) |
Mar 06, 2020 | 19.81 | 19.98 | 19.81 | 19.85 | 3,038 | -0.46(-2.27%) |
Mar 05, 2020 | 20.55 | 20.55 | 20.29 | 20.31 | 2,055 | -0.67(-3.19%) |
Mar 04, 2020 | 20.84 | 20.98 | 20.59 | 20.98 | 474 | +0.72(+3.58%) |
Mar 03, 2020 | 20.34 | 20.48 | 20.26 | 20.26 | 999 | -0.15(-0.75%) |
Mar 02, 2020 | 20.21 | 20.41 | 20.19 | 20.41 | 2,212 | +0.31(+1.55%) |
Feb 28, 2020 | 19.74 | 20.10 | 19.74 | 20.10 | 109,178 | -0.17(-0.85%) |
Feb 27, 2020 | 20.52 | 20.52 | 20.27 | 20.27 | 1,349 | -0.59(-2.84%) |
Feb 26, 2020 | 21.10 | 21.10 | 20.86 | 20.86 | 237 | +0.01(+0.04%) |
Feb 25, 2020 | 21.05 | 21.05 | 20.85 | 20.85 | 355 | -0.47(-2.23%) |
Feb 24, 2020 | 21.38 | 21.42 | 21.32 | 21.33 | 5,268 | -0.93(-4.16%) |
Feb 21, 2020 | 22.25 | 22.25 | 22.25 | 22.25 | 1,913 | -0.08(-0.34%) |
Feb 20, 2020 | 22.38 | 22.38 | 22.33 | 22.33 | 786 | -0.12(-0.54%) |
Feb 19, 2020 | 22.45 | 22.45 | 22.45 | 22.45 | 114 | +0.13(+0.60%) |
Feb 18, 2020 | 22.34 | 22.34 | 22.32 | 22.32 | 1,433 | -0.08(-0.35%) |
Feb 14, 2020 | 22.37 | 22.40 | 22.37 | 22.40 | 112 | -0.01(-0.04%) |
Feb 13, 2020 | 22.41 | 22.41 | 22.41 | 22.41 | 429 | -0.15(-0.66%) |
Feb 12, 2020 | 22.51 | 22.55 | 22.51 | 22.55 | 3,244 | +0.12(+0.54%) |
Feb 11, 2020 | 22.43 | 22.43 | 22.43 | 22.43 | 88 | +0.15(+0.68%) |
Feb 10, 2020 | 22.28 | 22.28 | 22.28 | 22.28 | 68 | +0.06(+0.27%) |
Feb 07, 2020 | 22.28 | 22.28 | 22.22 | 22.22 | 450 | -0.20(-0.90%) |
Feb 06, 2020 | 22.40 | 22.42 | 22.40 | 22.42 | 514 | +0.03(+0.16%) |
Feb 05, 2020 | 22.35 | 22.39 | 22.35 | 22.39 | 4,477 | +0.26(+1.17%) |
Feb 04, 2020 | 22.11 | 22.13 | 22.11 | 22.13 | 621 | +0.34(+1.54%) |
Feb 03, 2020 | 21.79 | 21.79 | 21.79 | 21.79 | 109 | +0.00(+0.01%) |
Jan 31, 2020 | 21.83 | 21.83 | 21.78 | 21.79 | 450 | -0.33(-1.51%) |
Jan 30, 2020 | 22.04 | 22.12 | 22.04 | 22.12 | 1,101,973 | -0.01(-0.05%) |
Jan 29, 2020 | 22.14 | 22.14 | 22.14 | 22.14 | 23 | +0.03(+0.12%) |
Jan 28, 2020 | 21.97 | 22.11 | 21.94 | 22.11 | 3,833 | +0.18(+0.80%) |
Jan 27, 2020 | 21.96 | 21.96 | 21.93 | 21.93 | 5,194 | -0.45(-2.00%) |
Jan 24, 2020 | 22.53 | 22.55 | 22.38 | 22.38 | 1,350 | -0.07(-0.32%) |
Jan 23, 2020 | 22.36 | 22.45 | 22.31 | 22.45 | 1,594 | -0.09(-0.38%) |
Jan 22, 2020 | 22.54 | 22.54 | 22.54 | 22.54 | 16 | +0.02(+0.07%) |
Jan 21, 2020 | 22.60 | 22.60 | 22.52 | 22.52 | 1,350 | -0.16(-0.69%) |
Jan 17, 2020 | 22.66 | 22.68 | 22.66 | 22.68 | 112 | +0.10(+0.46%) |
Jan 16, 2020 | 22.55 | 22.58 | 22.54 | 22.58 | 3,790 | +0.10(+0.43%) |
Jan 15, 2020 | 22.48 | 22.48 | 22.48 | 22.48 | 676 | +0.02(+0.10%) |
Jan 14, 2020 | 22.43 | 22.46 | 22.43 | 22.46 | 1,749 | +0.01(+0.06%) |
Jan 13, 2020 | 22.40 | 22.44 | 22.40 | 22.44 | 324 | +0.09(+0.40%) |
Jan 10, 2020 | 22.43 | 22.45 | 22.35 | 22.35 | 3,601 | -0.11(-0.47%) |
Jan 09, 2020 | 22.44 | 22.46 | 22.40 | 22.46 | 3,382 | +0.04(+0.19%) |
Jan 08, 2020 | 22.41 | 22.47 | 22.41 | 22.42 | 850 | +0.07(+0.33%) |
Jan 07, 2020 | 22.34 | 22.34 | 22.34 | 22.34 | 45 | -0.12(-0.55%) |
Jan 06, 2020 | 22.36 | 22.47 | 22.36 | 22.47 | 2,577 | +0.06(+0.28%) |
Jan 03, 2020 | 22.47 | 22.47 | 22.41 | 22.41 | 1,913 | -0.24(-1.06%) |
Jan 02, 2020 | 22.57 | 22.65 | 22.56 | 22.65 | 20,086 | +0.21(+0.95%) |
Dec 31, 2019 | 22.36 | 22.44 | 22.36 | 22.43 | 2,138 | +0.11(+0.48%) |
Dec 30, 2019 | 22.42 | 22.42 | 22.33 | 22.33 | 4,622 | -0.15(-0.66%) |
Dec 27, 2019 | 22.50 | 22.51 | 22.48 | 22.48 | 1,012 | +0.10(+0.47%) |
Dec 26, 2019 | 22.38 | 22.38 | 22.37 | 22.37 | 503 | +0.10(+0.44%) |
Dec 24, 2019 | 22.27 | 22.27 | 22.27 | 22.27 | 112 | -0.00(-0.01%) |
Dec 23, 2019 | 22.28 | 22.28 | 22.27 | 22.27 | 1,193 | +0.06(+0.27%) |
Dec 20, 2019 | 22.18 | 22.25 | 22.18 | 22.22 | 675 | +0.05(+0.24%) |
Dec 19, 2019 | 22.14 | 22.16 | 22.14 | 22.16 | 397 | +0.00(+0.02%) |
Dec 18, 2019 | 22.16 | 22.16 | 22.16 | 22.16 | 177 | -0.04(-0.18%) |
Dec 17, 2019 | 22.22 | 22.22 | 22.20 | 22.20 | 1,636 | -0.15(-0.66%) |
Dec 16, 2019 | 22.34 | 22.36 | 22.34 | 22.34 | 2,269 | +0.29(+1.33%) |
Dec 13, 2019 | 22.04 | 22.05 | 22.02 | 22.05 | 562 | +0.20(+0.94%) |
Dec 12, 2019 | 21.79 | 21.85 | 21.79 | 21.85 | 852 | +0.16(+0.75%) |
Dec 11, 2019 | 21.64 | 21.68 | 21.64 | 21.68 | 209 | +0.11(+0.51%) |
Dec 10, 2019 | 21.57 | 21.57 | 21.57 | 21.57 | 80 | +0.02(+0.11%) |
Dec 09, 2019 | 21.55 | 21.55 | 21.55 | 21.55 | 198 | -0.07(-0.31%) |
Dec 06, 2019 | 21.63 | 21.63 | 21.62 | 21.62 | 22,098 | +0.14(+0.66%) |
Dec 05, 2019 | 21.55 | 21.55 | 21.48 | 21.48 | 2,478 | -0.01(-0.04%) |
Dec 04, 2019 | 21.48 | 21.48 | 21.48 | 21.48 | 602 | +0.19(+0.89%) |
Dec 03, 2019 | 21.23 | 21.30 | 21.23 | 21.30 | 1,448 | -0.10(-0.47%) |
Dec 02, 2019 | 21.40 | 21.41 | 21.40 | 21.40 | 1,317 | -0.12(-0.57%) |
Nov 29, 2019 | 21.57 | 21.58 | 21.52 | 21.52 | 1,603 | -0.13(-0.61%) |
Nov 27, 2019 | 21.66 | 21.66 | 21.65 | 21.65 | 2,061 | +0.03(+0.16%) |
Nov 26, 2019 | 21.62 | 21.62 | 21.61 | 21.62 | 922 | +0.03(+0.12%) |
Nov 25, 2019 | 21.57 | 21.59 | 21.57 | 21.59 | 2,050 | +0.17(+0.77%) |
Nov 22, 2019 | 21.42 | 21.43 | 21.42 | 21.42 | 32,747 | +0.06(+0.29%) |
Nov 21, 2019 | 21.37 | 21.37 | 21.36 | 21.36 | 717 | -0.03(-0.12%) |
Nov 20, 2019 | 21.45 | 21.45 | 21.35 | 21.39 | 475 | -0.15(-0.69%) |
Nov 19, 2019 | 21.52 | 21.54 | 21.52 | 21.54 | 1,930 | -0.02(-0.11%) |
Nov 18, 2019 | 21.52 | 21.58 | 21.52 | 21.56 | 3,562 | +0.05(+0.22%) |
Nov 15, 2019 | 21.50 | 21.51 | 21.50 | 21.51 | 3,435 | +0.13(+0.59%) |
Nov 14, 2019 | 21.38 | 21.39 | 21.35 | 21.39 | 927 | -0.02(-0.10%) |
Nov 13, 2019 | 21.38 | 21.41 | 21.37 | 21.41 | 1,072 | -0.03(-0.14%) |
Nov 12, 2019 | 21.47 | 21.48 | 21.44 | 21.44 | 4,520 | +0.01(+0.03%) |
Nov 11, 2019 | 21.43 | 21.43 | 21.43 | 21.43 | 368 | -0.02(-0.08%) |
Nov 08, 2019 | 21.45 | 21.45 | 21.45 | 21.45 | 114 | -0.06(-0.28%) |
Nov 07, 2019 | 21.54 | 21.54 | 21.51 | 21.51 | 539 | +0.05(+0.24%) |
Nov 06, 2019 | 21.50 | 21.50 | 21.46 | 21.46 | 519 | +0.01(+0.04%) |
Nov 05, 2019 | 21.45 | 21.45 | 21.45 | 21.45 | 41 | -0.04(-0.17%) |
Nov 04, 2019 | 21.59 | 21.59 | 21.49 | 21.49 | 2,844 | +0.10(+0.49%) |
Nov 01, 2019 | 21.38 | 21.38 | 21.38 | 21.38 | 114 | +0.17(+0.79%) |
Oct 31, 2019 | 21.20 | 21.21 | 21.20 | 21.21 | 290 | -0.11(-0.49%) |
Oct 30, 2019 | 21.32 | 21.32 | 21.32 | 21.32 | 42 | +0.12(+0.58%) |
Oct 29, 2019 | 21.20 | 21.20 | 21.20 | 21.20 | 721 | -0.03(-0.12%) |
Oct 28, 2019 | 21.22 | 21.22 | 21.22 | 21.22 | 408 | +0.08(+0.39%) |
Oct 25, 2019 | 21.14 | 21.14 | 21.14 | 21.14 | 572 | +0.00(+0.01%) |
Oct 24, 2019 | 21.14 | 21.17 | 21.14 | 21.14 | 4,692 | +0.07(+0.34%) |
Oct 23, 2019 | 21.02 | 21.07 | 21.02 | 21.07 | 4,246 | +0.10(+0.46%) |
Oct 22, 2019 | 21.03 | 21.05 | 20.97 | 20.97 | 4,292 | -0.09(-0.44%) |
Oct 21, 2019 | 21.06 | 21.06 | 21.06 | 21.06 | 164 | +0.12(+0.56%) |
Oct 18, 2019 | 20.90 | 20.94 | 20.90 | 20.94 | 1,832 | +0.02(+0.11%) |
Oct 17, 2019 | 21.00 | 21.00 | 20.92 | 20.92 | 36,159 | +0.08(+0.40%) |
Oct 16, 2019 | 20.84 | 20.84 | 20.84 | 20.84 | 376 | +0.06(+0.31%) |
Oct 15, 2019 | 20.77 | 20.77 | 20.77 | 20.77 | 208 | +0.22(+1.05%) |
Oct 14, 2019 | 20.57 | 20.57 | 20.56 | 20.56 | 337 | -0.14(-0.67%) |
Oct 11, 2019 | 20.64 | 20.78 | 20.64 | 20.70 | 1,832 | +0.48(+2.39%) |
Oct 10, 2019 | 20.21 | 20.21 | 20.21 | 20.21 | 160 | +0.18(+0.89%) |
Oct 09, 2019 | 20.03 | 20.04 | 20.03 | 20.04 | 415 | +0.14(+0.71%) |
Oct 08, 2019 | 19.96 | 19.97 | 19.90 | 19.90 | 909 | -0.22(-1.08%) |
Oct 07, 2019 | 20.11 | 20.14 | 20.10 | 20.11 | 1,079 | +0.17(+0.87%) |
Oct 04, 2019 | 19.95 | 19.95 | 19.94 | 19.94 | 1,374 | +0.05(+0.24%) |
Oct 03, 2019 | 19.91 | 19.91 | 19.89 | 19.89 | 225 | +0.10(+0.51%) |
Oct 02, 2019 | 19.74 | 19.83 | 19.74 | 19.79 | 5,771 | -0.50(-2.48%) |
Oct 01, 2019 | 20.29 | 20.29 | 20.27 | 20.29 | 5,167 | -0.21(-1.00%) |
Sep 30, 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 1 | +0.01(+0.05%) |
Sep 27, 2019 | 20.54 | 20.54 | 20.49 | 20.49 | 687 | +0.03(+0.13%) |
Sep 26, 2019 | 20.43 | 20.46 | 20.43 | 20.46 | 551 | +0.12(+0.57%) |
Sep 25, 2019 | 20.35 | 20.35 | 20.35 | 20.35 | 246 | -0.12(-0.57%) |
Sep 24, 2019 | 20.46 | 20.46 | 20.46 | 20.46 | 61 | -0.09(-0.46%) |
Sep 23, 2019 | 20.55 | 20.56 | 20.55 | 20.56 | 179 | -0.08(-0.40%) |
Sep 20, 2019 | 20.69 | 20.69 | 20.64 | 20.64 | 801 | -0.05(-0.22%) |
Sep 19, 2019 | 20.71 | 20.75 | 20.69 | 20.69 | 1,598 | +0.06(+0.29%) |
Sep 18, 2019 | 20.63 | 20.63 | 20.63 | 20.63 | 273 | -0.00(-0.02%) |
Sep 17, 2019 | 20.63 | 20.63 | 20.63 | 20.63 | 114 | +0.07(+0.34%) |
Sep 16, 2019 | 20.56 | 20.56 | 20.56 | 20.56 | 1,257 | -0.19(-0.91%) |
Sep 13, 2019 | 20.75 | 20.75 | 20.75 | 20.75 | 114 | +0.05(+0.25%) |
Sep 12, 2019 | 20.64 | 20.70 | 20.64 | 20.70 | 527 | +0.15(+0.74%) |
Sep 11, 2019 | 20.55 | 20.55 | 20.55 | 20.55 | 20 | +0.12(+0.57%) |
Sep 10, 2019 | 20.42 | 20.44 | 20.40 | 20.43 | 2,350,624 | -0.02(-0.08%) |
Sep 09, 2019 | 20.43 | 20.45 | 20.43 | 20.45 | 431 | +0.01(+0.04%) |
Sep 06, 2019 | 20.47 | 20.47 | 20.44 | 20.44 | 343 | +0.06(+0.30%) |
Sep 05, 2019 | 20.38 | 20.39 | 20.38 | 20.38 | 419 | +0.12(+0.57%) |
Sep 04, 2019 | 20.22 | 20.26 | 20.22 | 20.26 | 675 | +0.35(+1.76%) |
Sep 03, 2019 | 19.90 | 19.91 | 19.90 | 19.91 | 459 | -0.13(-0.63%) |
Aug 30, 2019 | 19.97 | 20.03 | 19.97 | 20.03 | 458 | +0.09(+0.44%) |
Aug 29, 2019 | 19.98 | 19.98 | 19.95 | 19.95 | 286 | +0.18(+0.93%) |
Aug 28, 2019 | 19.81 | 19.81 | 19.76 | 19.76 | 443 | -0.03(-0.13%) |
Aug 27, 2019 | 19.87 | 19.87 | 19.79 | 19.79 | 749 | +0.04(+0.22%) |
Aug 26, 2019 | 19.77 | 19.77 | 19.75 | 19.75 | 334 | +0.10(+0.53%) |
Aug 23, 2019 | 19.86 | 19.86 | 19.64 | 19.64 | 1,374 | -0.26(-1.29%) |
Aug 22, 2019 | 19.90 | 19.90 | 19.90 | 19.90 | 195 | -0.03(-0.15%) |
Aug 21, 2019 | 19.94 | 19.94 | 19.93 | 19.93 | 1,314 | +0.23(+1.16%) |
Aug 20, 2019 | 19.71 | 19.71 | 19.70 | 19.70 | 124 | -0.09(-0.46%) |
Aug 19, 2019 | 19.82 | 19.82 | 19.79 | 19.79 | 313 | +0.14(+0.71%) |
Aug 16, 2019 | 19.52 | 19.65 | 19.52 | 19.65 | 343 | +0.31(+1.60%) |
Aug 15, 2019 | 19.34 | 19.34 | 19.34 | 19.34 | 286 | -0.10(-0.49%) |
Aug 14, 2019 | 19.47 | 19.47 | 19.44 | 19.44 | 749 | -0.53(-2.65%) |
Aug 13, 2019 | 19.97 | 19.97 | 19.97 | 19.97 | 357 | +0.15(+0.75%) |
Aug 12, 2019 | 19.82 | 19.82 | 19.82 | 19.82 | 9 | -0.14(-0.70%) |
Aug 09, 2019 | 19.96 | 19.96 | 19.96 | 19.96 | 114 | -0.10(-0.52%) |
Aug 08, 2019 | 20.11 | 20.12 | 20.06 | 20.06 | 751 | +0.20(+0.99%) |
Aug 07, 2019 | 19.86 | 19.86 | 19.86 | 19.86 | 114 | +0.11(+0.56%) |
Aug 06, 2019 | 19.69 | 19.75 | 19.69 | 19.75 | 179 | +0.08(+0.39%) |
Aug 05, 2019 | 19.79 | 19.79 | 19.68 | 19.68 | 616 | -0.42(-2.09%) |
Aug 02, 2019 | 20.06 | 20.11 | 20.06 | 20.10 | 94,577 | -0.20(-1.00%) |
Aug 01, 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | -0.05(-0.26%) |
Jul 31, 2019 | 20.35 | 20.35 | 20.35 | 20.35 | 114 | -0.14(-0.67%) |
Jul 30, 2019 | 20.51 | 20.51 | 20.49 | 20.49 | 1,183 | -0.32(-1.55%) |
Jul 29, 2019 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | +0.04(+0.19%) |
Jul 26, 2019 | 20.76 | 20.77 | 20.76 | 20.77 | 1,488 | +0.09(+0.46%) |
Jul 25, 2019 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | -0.17(-0.81%) |
Jul 24, 2019 | 20.84 | 20.85 | 20.84 | 20.85 | 263 | -0.03(-0.16%) |
Jul 23, 2019 | 20.90 | 20.90 | 20.88 | 20.88 | 1,832 | +0.11(+0.53%) |
Jul 22, 2019 | 20.79 | 20.79 | 20.77 | 20.77 | 1,013 | +0.04(+0.22%) |
Jul 19, 2019 | 20.72 | 20.72 | 20.72 | 20.72 | 229 | -0.11(-0.51%) |
Jul 18, 2019 | 20.70 | 20.83 | 20.70 | 20.83 | 2,290 | +0.08(+0.38%) |
Jul 17, 2019 | 20.79 | 20.79 | 20.75 | 20.75 | 803 | -0.06(-0.29%) |
Jul 16, 2019 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | -0.04(-0.21%) |
Jul 15, 2019 | 20.87 | 20.87 | 20.85 | 20.86 | 1,494 | +0.04(+0.21%) |
Jul 12, 2019 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | -0.01(-0.02%) |
Jul 11, 2019 | 20.82 | 20.82 | 20.82 | 20.82 | 0 | -0.02(-0.10%) |
Jul 10, 2019 | 20.86 | 20.86 | 20.79 | 20.84 | 12,709 | +0.19(+0.93%) |
Jul 09, 2019 | 20.72 | 20.73 | 20.65 | 20.65 | 4,809 | -0.08(-0.38%) |
Jul 08, 2019 | 20.82 | 20.84 | 20.72 | 20.72 | 4,702 | -0.19(-0.92%) |
Jul 05, 2019 | 20.93 | 20.93 | 20.90 | 20.92 | 4,809 | -0.23(-1.07%) |
Jul 03, 2019 | 21.12 | 21.14 | 21.09 | 21.14 | 5,381 | +0.29(+1.38%) |
Jul 02, 2019 | 20.96 | 21.02 | 20.86 | 20.86 | 37,333 | -0.05(-0.25%) |
Jul 01, 2019 | 21.02 | 21.02 | 20.91 | 20.91 | 744 | +0.04(+0.17%) |
Jun 28, 2019 | 20.87 | 20.87 | 20.87 | 20.87 | 458 | +0.15(+0.72%) |
Jun 27, 2019 | 20.75 | 20.75 | 20.72 | 20.72 | 1,431 | +0.01(+0.04%) |
Jun 26, 2019 | 20.73 | 20.73 | 20.72 | 20.72 | 581 | +0.02(+0.08%) |
Jun 25, 2019 | 20.70 | 20.70 | 20.70 | 20.70 | 229 | -0.12(-0.59%) |
Jun 24, 2019 | 20.82 | 20.82 | 20.82 | 20.82 | 1,203 | +0.03(+0.17%) |
Jun 21, 2019 | 20.79 | 20.79 | 20.79 | 20.79 | 458 | -0.02(-0.08%) |
Jun 20, 2019 | 20.86 | 20.86 | 20.80 | 20.80 | 486 | +0.18(+0.89%) |
Jun 19, 2019 | 20.63 | 20.63 | 20.62 | 20.62 | 516 | +0.09(+0.43%) |
Jun 18, 2019 | 20.53 | 20.53 | 20.53 | 20.53 | 253 | +0.31(+1.56%) |
Jun 17, 2019 | 20.22 | 20.22 | 20.20 | 20.22 | 745 | -0.04(-0.17%) |
Jun 14, 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 458 | -0.16(-0.77%) |
Jun 13, 2019 | 20.40 | 20.41 | 20.40 | 20.41 | 624 | +0.02(+0.09%) |
Jun 12, 2019 | 20.47 | 20.47 | 20.39 | 20.39 | 606 | -0.11(-0.55%) |
Jun 11, 2019 | 20.50 | 20.51 | 20.50 | 20.51 | 515 | +0.12(+0.57%) |
Jun 10, 2019 | 20.39 | 20.39 | 20.39 | 20.39 | 2,286 | +0.03(+0.17%) |
Jun 07, 2019 | 20.36 | 20.36 | 20.36 | 20.36 | 464 | +0.25(+1.24%) |
Jun 06, 2019 | 20.15 | 20.17 | 20.08 | 20.11 | 143,020 | +0.05(+0.26%) |
Jun 05, 2019 | 20.07 | 20.08 | 20.05 | 20.05 | 232 | +0.00(+0.01%) |
Jun 04, 2019 | 20.02 | 20.05 | 20.01 | 20.05 | 348 | +0.24(+1.20%) |
Jun 03, 2019 | 19.81 | 19.81 | 19.81 | 19.81 | 0 | +0.16(+0.82%) |
May 31, 2019 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | -0.18(-0.90%) |
May 30, 2019 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | +0.11(+0.58%) |
May 29, 2019 | 19.72 | 19.72 | 19.72 | 19.72 | 296 | -0.31(-1.56%) |
May 28, 2019 | 20.07 | 20.08 | 20.03 | 20.03 | 41,947 | -0.08(-0.39%) |
May 24, 2019 | 20.05 | 20.11 | 20.05 | 20.11 | 116 | +0.23(+1.17%) |
May 23, 2019 | 19.91 | 19.91 | 19.87 | 19.87 | 1,403 | -0.26(-1.31%) |
May 22, 2019 | 20.14 | 20.15 | 20.04 | 20.14 | 1,876,271 | -0.02(-0.10%) |
May 21, 2019 | 20.11 | 20.16 | 20.10 | 20.16 | 30,904 | +0.10(+0.52%) |
May 20, 2019 | 20.05 | 20.05 | 20.05 | 20.05 | 1 | -0.11(-0.56%) |
May 17, 2019 | 20.17 | 20.17 | 20.17 | 20.17 | 232 | -0.10(-0.51%) |
May 16, 2019 | 20.27 | 20.27 | 20.27 | 20.27 | 232 | +0.17(+0.86%) |
May 15, 2019 | 20.05 | 20.11 | 20.05 | 20.10 | 2,672 | +0.09(+0.47%) |
May 14, 2019 | 19.97 | 20.00 | 19.97 | 20.00 | 1,383 | +0.15(+0.74%) |
May 13, 2019 | 19.86 | 19.86 | 19.86 | 19.86 | 0 | -0.39(-1.94%) |
May 10, 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 116 | +0.10(+0.50%) |
May 09, 2019 | 20.05 | 20.15 | 20.05 | 20.15 | 1,281 | -0.10(-0.51%) |
May 08, 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 116 | +0.09(+0.43%) |
May 07, 2019 | 20.22 | 20.22 | 20.17 | 20.17 | 697 | -0.38(-1.83%) |
May 06, 2019 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | -0.18(-0.85%) |
May 03, 2019 | 20.67 | 20.72 | 20.67 | 20.72 | 116 | +0.18(+0.88%) |
May 02, 2019 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | -0.12(-0.58%) |