Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.53 | 16.22 | 15.33 | 16.03 | 18,742 | -0.22(-1.38%) |
Apr 29, 2020 | 15.86 | 16.55 | 15.55 | 16.25 | 72,442 | +0.63(+4.06%) |
Apr 28, 2020 | 15.72 | 15.91 | 15.03 | 15.62 | 41,383 | +0.56(+3.69%) |
Apr 27, 2020 | 14.56 | 15.49 | 14.56 | 15.06 | 61,420 | +0.43(+2.94%) |
Apr 24, 2020 | 14.44 | 14.82 | 14.44 | 14.63 | 24,687 | +0.22(+1.56%) |
Apr 23, 2020 | 14.73 | 15.56 | 14.40 | 14.41 | 36,153 | -0.52(-3.47%) |
Apr 22, 2020 | 15.41 | 15.42 | 14.65 | 14.93 | 25,217 | -0.04(-0.26%) |
Apr 21, 2020 | 14.74 | 15.85 | 14.33 | 14.97 | 29,123 | -0.08(-0.52%) |
Apr 20, 2020 | 13.76 | 15.41 | 13.39 | 15.04 | 39,385 | +0.86(+6.06%) |
Apr 17, 2020 | 14.19 | 14.36 | 13.76 | 14.18 | 22,024 | +0.31(+2.25%) |
Apr 16, 2020 | 13.71 | 13.87 | 12.75 | 13.87 | 28,456 | +0.51(+3.80%) |
Apr 15, 2020 | 13.76 | 14.11 | 13.20 | 13.36 | 27,018 | -0.51(-3.66%) |
Apr 14, 2020 | 14.36 | 14.56 | 13.73 | 13.87 | 15,273 | +0.20(+1.43%) |
Apr 13, 2020 | 14.64 | 14.64 | 13.68 | 13.68 | 16,488 | -0.97(-6.60%) |
Apr 09, 2020 | 14.34 | 15.63 | 13.99 | 14.64 | 42,204 | +0.69(+4.97%) |
Apr 08, 2020 | 13.81 | 14.92 | 13.67 | 13.95 | 63,651 | +0.57(+4.23%) |
Apr 07, 2020 | 14.45 | 14.45 | 13.18 | 13.38 | 15,017 | -0.96(-6.67%) |
Apr 06, 2020 | 13.37 | 14.55 | 13.37 | 14.34 | 36,683 | +1.55(+12.14%) |
Apr 03, 2020 | 14.52 | 14.89 | 12.79 | 12.79 | 13,316 | -1.58(-11.01%) |
Apr 02, 2020 | 14.35 | 15.13 | 13.80 | 14.37 | 12,725 | -0.03(-0.20%) |
Apr 01, 2020 | 14.19 | 15.32 | 14.06 | 14.40 | 25,528 | -0.29(-1.99%) |
Mar 31, 2020 | 15.30 | 16.06 | 13.83 | 14.69 | 29,582 | -0.13(-0.86%) |
Mar 30, 2020 | 14.40 | 15.08 | 13.65 | 14.82 | 28,653 | +0.47(+3.26%) |
Mar 27, 2020 | 15.62 | 15.81 | 14.35 | 14.35 | 16,082 | -1.27(-8.12%) |
Mar 26, 2020 | 14.89 | 16.11 | 14.65 | 15.62 | 39,344 | +1.15(+7.96%) |
Mar 25, 2020 | 13.90 | 14.59 | 13.90 | 14.47 | 16,048 | +0.01(+0.07%) |
Mar 24, 2020 | 13.29 | 14.67 | 13.26 | 14.46 | 46,413 | +2.20(+17.91%) |
Mar 23, 2020 | 14.65 | 15.51 | 11.42 | 12.26 | 38,728 | -2.38(-16.27%) |
Mar 20, 2020 | 16.10 | 16.10 | 14.15 | 14.64 | 47,223 | -1.73(-10.55%) |
Mar 19, 2020 | 13.68 | 16.85 | 13.68 | 16.37 | 59,999 | +2.05(+14.31%) |
Mar 18, 2020 | 16.17 | 16.17 | 14.15 | 14.32 | 24,680 | -4.68(-24.61%) |
Mar 17, 2020 | 14.14 | 19.00 | 14.14 | 19.00 | 38,026 | +4.34(+29.65%) |
Mar 16, 2020 | 15.60 | 15.62 | 14.64 | 14.65 | 46,712 | -2.44(-14.28%) |
Mar 13, 2020 | 19.17 | 19.33 | 14.15 | 17.09 | 117,495 | -1.27(-6.91%) |
Mar 12, 2020 | 18.10 | 19.19 | 16.82 | 18.36 | 32,570 | -0.57(-2.99%) |
Mar 11, 2020 | 20.40 | 20.40 | 17.89 | 18.93 | 19,333 | -1.38(-6.78%) |
Mar 10, 2020 | 20.25 | 21.16 | 19.77 | 20.31 | 24,564 | +0.50(+2.51%) |
Mar 09, 2020 | 20.94 | 21.33 | 18.89 | 19.81 | 25,966 | -1.80(-8.31%) |
Mar 06, 2020 | 21.30 | 22.03 | 20.79 | 21.60 | 7,785 | +0.13(+0.59%) |
Mar 05, 2020 | 21.35 | 21.96 | 21.23 | 21.48 | 45,761 | -0.28(-1.30%) |
Mar 04, 2020 | 21.38 | 22.15 | 20.09 | 21.76 | 24,946 | +0.66(+3.15%) |
Mar 03, 2020 | 22.21 | 22.21 | 21.10 | 21.10 | 19,962 | -1.12(-5.05%) |
Mar 02, 2020 | 22.75 | 22.99 | 21.96 | 22.22 | 13,843 | -0.15(-0.65%) |
Feb 28, 2020 | 22.14 | 22.83 | 22.14 | 22.36 | 19,770 | -0.30(-1.33%) |
Feb 27, 2020 | 22.33 | 23.92 | 21.96 | 22.67 | 37,823 | +0.03(+0.15%) |
Feb 26, 2020 | 22.41 | 22.74 | 22.41 | 22.63 | 14,681 | +0.38(+1.69%) |
Feb 25, 2020 | 23.33 | 23.43 | 22.22 | 22.26 | 18,082 | -1.05(-4.52%) |
Feb 24, 2020 | 22.69 | 23.41 | 22.68 | 23.31 | 14,168 | -0.17(-0.71%) |
Feb 21, 2020 | 23.14 | 23.48 | 22.80 | 23.48 | 9,116 | +0.24(+1.05%) |
Feb 20, 2020 | 22.75 | 23.23 | 22.45 | 23.23 | 10,190 | +0.55(+2.41%) |
Feb 19, 2020 | 22.95 | 23.33 | 22.69 | 22.69 | 12,607 | -0.71(-3.05%) |
Feb 18, 2020 | 23.48 | 23.48 | 23.25 | 23.40 | 1,871 | -0.15(-0.62%) |
Feb 14, 2020 | 23.62 | 23.76 | 23.45 | 23.55 | 4,712 | -0.06(-0.25%) |
Feb 13, 2020 | 23.35 | 23.77 | 23.34 | 23.60 | 14,271 | +0.18(+0.75%) |
Feb 12, 2020 | 23.57 | 23.57 | 23.43 | 23.43 | 4,302 | -0.01(-0.04%) |
Feb 11, 2020 | 23.63 | 23.72 | 23.02 | 23.44 | 4,694 | -0.13(-0.54%) |
Feb 10, 2020 | 23.40 | 23.92 | 23.40 | 23.57 | 4,586 | +0.03(+0.12%) |
Feb 07, 2020 | 22.34 | 23.54 | 22.34 | 23.54 | 10,346 | +0.30(+1.30%) |
Feb 06, 2020 | 23.99 | 23.99 | 23.23 | 23.23 | 3,923 | -0.51(-2.14%) |
Feb 05, 2020 | 23.77 | 24.10 | 22.19 | 23.74 | 16,298 | +0.27(+1.16%) |
Feb 04, 2020 | 24.00 | 24.11 | 23.09 | 23.47 | 16,060 | -0.25(-1.07%) |
Feb 03, 2020 | 22.33 | 24.02 | 21.96 | 23.72 | 30,330 | +1.51(+6.81%) |
Jan 31, 2020 | 22.70 | 22.71 | 22.21 | 22.21 | 17,516 | -0.70(-3.07%) |
Jan 30, 2020 | 22.92 | 23.02 | 22.71 | 22.91 | 12,296 | -0.10(-0.42%) |
Jan 29, 2020 | 22.94 | 23.08 | 22.94 | 23.01 | 12,892 | -0.01(-0.04%) |
Jan 28, 2020 | 23.04 | 23.15 | 22.94 | 23.02 | 12,037 | +0.31(+1.38%) |
Jan 27, 2020 | 22.75 | 23.17 | 22.36 | 22.71 | 20,987 | -0.43(-1.86%) |
Jan 24, 2020 | 23.34 | 23.64 | 22.96 | 23.14 | 9,731 | -0.12(-0.50%) |
Jan 23, 2020 | 23.89 | 23.89 | 23.05 | 23.25 | 21,035 | -0.85(-3.52%) |
Jan 22, 2020 | 24.29 | 24.35 | 24.02 | 24.10 | 5,349 | -0.12(-0.48%) |
Jan 21, 2020 | 24.12 | 24.48 | 24.01 | 24.22 | 5,668 | +0.05(+0.20%) |
Jan 17, 2020 | 24.43 | 24.60 | 24.16 | 24.17 | 7,170 | -0.11(-0.44%) |
Jan 16, 2020 | 24.00 | 24.28 | 23.59 | 24.28 | 8,369 | +0.35(+1.47%) |
Jan 15, 2020 | 23.75 | 24.09 | 23.34 | 23.93 | 28,197 | +0.16(+0.66%) |
Jan 14, 2020 | 25.14 | 25.15 | 23.69 | 23.77 | 40,248 | -1.38(-5.47%) |
Jan 13, 2020 | 25.14 | 25.32 | 24.85 | 25.15 | 21,694 | +0.04(+0.16%) |
Jan 10, 2020 | 24.94 | 25.14 | 24.75 | 25.11 | 22,843 | +0.12(+0.47%) |
Jan 09, 2020 | 24.65 | 24.99 | 24.65 | 24.99 | 10,198 | +0.32(+1.31%) |
Jan 08, 2020 | 24.26 | 24.79 | 24.01 | 24.67 | 14,261 | +0.40(+1.65%) |
Jan 07, 2020 | 24.58 | 24.58 | 24.07 | 24.27 | 9,596 | -0.33(-1.35%) |
Jan 06, 2020 | 24.72 | 24.88 | 23.88 | 24.60 | 8,846 | -0.20(-0.83%) |
Jan 03, 2020 | 24.81 | 25.23 | 24.60 | 24.81 | 16,082 | -0.54(-2.12%) |
Jan 02, 2020 | 25.45 | 25.45 | 25.15 | 25.34 | 5,749 | -0.11(-0.42%) |
Dec 31, 2019 | 25.66 | 25.73 | 25.29 | 25.45 | 17,107 | -0.32(-1.25%) |
Dec 30, 2019 | 26.07 | 26.07 | 25.43 | 25.77 | 52,499 | -0.29(-1.12%) |
Dec 27, 2019 | 25.49 | 26.35 | 25.38 | 26.06 | 13,521 | +0.50(+1.95%) |
Dec 26, 2019 | 25.56 | 25.94 | 25.04 | 25.57 | 28,464 | -0.01(-0.04%) |
Dec 24, 2019 | 26.25 | 26.60 | 25.23 | 25.58 | 28,272 | +0.11(+0.42%) |
Dec 23, 2019 | 25.81 | 25.86 | 25.09 | 25.47 | 51,283 | -0.45(-1.73%) |
Dec 20, 2019 | 24.90 | 28.20 | 24.77 | 25.92 | 68,325 | +1.02(+4.12%) |
Dec 19, 2019 | 24.35 | 25.87 | 24.35 | 24.89 | 29,328 | +0.56(+2.29%) |
Dec 18, 2019 | 24.34 | 24.36 | 24.16 | 24.34 | 32,879 | +0.09(+0.36%) |
Dec 17, 2019 | 24.30 | 24.35 | 24.16 | 24.25 | 13,657 | +0.04(+0.16%) |
Dec 16, 2019 | 24.55 | 24.85 | 23.93 | 24.21 | 30,545 | -0.32(-1.31%) |
Dec 13, 2019 | 24.18 | 24.79 | 24.10 | 24.53 | 17,209 | +0.13(+0.52%) |
Dec 12, 2019 | 24.41 | 24.59 | 24.41 | 24.41 | 27,948 | +0.00(+0.00%) |
Dec 11, 2019 | 25.08 | 25.08 | 24.28 | 24.41 | 43,524 | -0.63(-2.53%) |
Dec 10, 2019 | 24.55 | 25.04 | 24.49 | 25.04 | 29,350 | +0.70(+2.89%) |
Dec 09, 2019 | 24.31 | 24.49 | 23.97 | 24.34 | 29,953 | -0.17(-0.68%) |
Dec 06, 2019 | 23.38 | 24.69 | 23.38 | 24.50 | 28,579 | +1.09(+4.67%) |
Dec 05, 2019 | 23.27 | 23.51 | 23.27 | 23.41 | 5,354 | +0.06(+0.25%) |
Dec 04, 2019 | 23.20 | 23.52 | 23.00 | 23.35 | 27,365 | -0.06(-0.25%) |
Dec 03, 2019 | 23.23 | 23.47 | 22.70 | 23.41 | 25,605 | +0.01(+0.04%) |
Dec 02, 2019 | 23.43 | 23.53 | 23.21 | 23.40 | 76,377 | +0.03(+0.13%) |
Nov 29, 2019 | 23.51 | 23.53 | 23.37 | 23.37 | 14,546 | -0.03(-0.13%) |
Nov 27, 2019 | 23.53 | 23.53 | 23.36 | 23.40 | 10,653 | -0.13(-0.54%) |
Nov 26, 2019 | 23.54 | 23.69 | 23.02 | 23.53 | 27,940 | -0.25(-1.07%) |
Nov 25, 2019 | 23.62 | 23.90 | 23.43 | 23.78 | 155,922 | +0.04(+0.16%) |
Nov 22, 2019 | 23.90 | 23.90 | 23.58 | 23.74 | 6,863 | +0.08(+0.33%) |
Nov 21, 2019 | 23.81 | 23.92 | 23.66 | 23.66 | 5,474 | -0.13(-0.53%) |
Nov 20, 2019 | 23.87 | 23.92 | 23.60 | 23.79 | 20,187 | -0.27(-1.14%) |
Nov 19, 2019 | 24.21 | 24.22 | 23.82 | 24.06 | 37,417 | +0.20(+0.82%) |
Nov 18, 2019 | 23.62 | 23.92 | 23.23 | 23.87 | 111,703 | +0.33(+1.41%) |
Nov 15, 2019 | 23.23 | 23.91 | 23.23 | 23.54 | 202,415 | +0.30(+1.30%) |
Nov 14, 2019 | 23.05 | 23.24 | 22.66 | 23.23 | 6,349 | -0.27(-1.16%) |
Nov 13, 2019 | 23.73 | 23.73 | 23.29 | 23.51 | 2,651 | -0.20(-0.82%) |
Nov 12, 2019 | 23.72 | 24.03 | 23.70 | 23.70 | 7,822 | -0.31(-1.30%) |
Nov 11, 2019 | 23.85 | 24.16 | 23.80 | 24.01 | 3,006 | +0.11(+0.45%) |
Nov 08, 2019 | 23.48 | 24.15 | 23.48 | 23.91 | 3,175 | +0.10(+0.41%) |
Nov 07, 2019 | 23.41 | 23.81 | 23.41 | 23.81 | 6,253 | +0.38(+1.62%) |
Nov 06, 2019 | 22.95 | 23.70 | 22.95 | 23.43 | 3,689 | -0.36(-1.52%) |
Nov 05, 2019 | 23.63 | 23.79 | 23.40 | 23.79 | 7,079 | +0.26(+1.12%) |
Nov 04, 2019 | 24.08 | 24.08 | 23.51 | 23.53 | 8,688 | -0.59(-2.43%) |
Nov 01, 2019 | 23.75 | 24.11 | 23.73 | 24.11 | 2,458 | +0.39(+1.65%) |
Oct 31, 2019 | 23.81 | 23.81 | 23.69 | 23.72 | 3,832 | -0.06(-0.25%) |
Oct 30, 2019 | 22.82 | 23.91 | 22.82 | 23.78 | 36,385 | +0.06(+0.25%) |
Oct 29, 2019 | 23.39 | 23.72 | 23.39 | 23.72 | 1,537 | +0.32(+1.38%) |
Oct 28, 2019 | 23.43 | 23.58 | 22.45 | 23.40 | 7,979 | -0.20(-0.83%) |
Oct 25, 2019 | 21.90 | 23.59 | 21.69 | 23.59 | 12,497 | +1.25(+5.59%) |
Oct 24, 2019 | 22.50 | 22.58 | 22.29 | 22.35 | 2,687 | -0.35(-1.55%) |
Oct 23, 2019 | 22.49 | 22.70 | 22.47 | 22.70 | 3,885 | +0.24(+1.09%) |
Oct 22, 2019 | 22.31 | 22.61 | 22.29 | 22.45 | 2,667 | -0.09(-0.39%) |
Oct 21, 2019 | 22.25 | 22.54 | 22.13 | 22.54 | 8,686 | +0.48(+2.17%) |
Oct 18, 2019 | 22.72 | 22.89 | 22.00 | 22.06 | 25,711 | -0.81(-3.54%) |
Oct 17, 2019 | 22.99 | 22.99 | 22.87 | 22.87 | 6,287 | -0.12(-0.51%) |
Oct 16, 2019 | 22.95 | 22.99 | 22.78 | 22.99 | 6,563 | +0.00(+0.00%) |
Oct 15, 2019 | 23.10 | 23.13 | 22.95 | 22.99 | 12,451 | -0.11(-0.46%) |
Oct 14, 2019 | 23.28 | 23.59 | 22.75 | 23.10 | 33,394 | -0.38(-1.62%) |
Oct 11, 2019 | 23.59 | 23.67 | 23.11 | 23.48 | 18,336 | +0.21(+0.92%) |
Oct 10, 2019 | 23.58 | 23.72 | 23.26 | 23.26 | 10,481 | -0.35(-1.49%) |
Oct 09, 2019 | 23.88 | 24.03 | 23.60 | 23.61 | 11,829 | -0.11(-0.45%) |
Oct 08, 2019 | 23.68 | 23.82 | 23.05 | 23.72 | 14,724 | -0.25(-1.06%) |
Oct 07, 2019 | 23.82 | 23.98 | 23.81 | 23.98 | 2,795 | +0.01(+0.04%) |
Oct 04, 2019 | 24.07 | 24.07 | 23.61 | 23.97 | 9,629 | +0.29(+1.24%) |
Oct 03, 2019 | 23.23 | 23.71 | 23.23 | 23.67 | 6,278 | +0.55(+2.36%) |
Oct 02, 2019 | 23.06 | 23.46 | 22.90 | 23.13 | 5,728 | -0.21(-0.92%) |
Oct 01, 2019 | 24.35 | 24.35 | 23.24 | 23.34 | 13,268 | -0.87(-3.59%) |
Sep 30, 2019 | 24.01 | 24.33 | 23.52 | 24.21 | 18,059 | +0.31(+1.31%) |
Sep 27, 2019 | 24.41 | 24.41 | 23.90 | 23.90 | 2,970 | +0.32(+1.37%) |
Sep 26, 2019 | 23.36 | 23.80 | 23.36 | 23.58 | 35,368 | +0.23(+1.00%) |
Sep 25, 2019 | 22.99 | 23.43 | 22.79 | 23.34 | 6,648 | +0.50(+2.18%) |
Sep 24, 2019 | 23.14 | 23.14 | 22.84 | 22.84 | 4,785 | -0.44(-1.89%) |
Sep 23, 2019 | 23.18 | 23.43 | 23.18 | 23.28 | 3,733 | -0.15(-0.62%) |
Sep 20, 2019 | 23.14 | 23.67 | 22.57 | 23.43 | 41,077 | +0.24(+1.05%) |
Sep 19, 2019 | 23.15 | 23.43 | 22.65 | 23.18 | 6,275 | -0.10(-0.42%) |
Sep 18, 2019 | 22.77 | 23.43 | 22.77 | 23.28 | 7,425 | +0.19(+0.80%) |
Sep 17, 2019 | 22.86 | 23.26 | 22.86 | 23.10 | 1,982 | -0.10(-0.42%) |
Sep 16, 2019 | 22.98 | 23.44 | 22.98 | 23.19 | 6,421 | -0.21(-0.92%) |
Sep 13, 2019 | 23.45 | 23.59 | 22.99 | 23.41 | 11,780 | -0.06(-0.25%) |
Sep 12, 2019 | 22.79 | 23.59 | 22.79 | 23.47 | 13,761 | +0.40(+1.73%) |
Sep 11, 2019 | 23.04 | 23.53 | 22.75 | 23.07 | 14,276 | -0.36(-1.54%) |
Sep 10, 2019 | 23.43 | 23.67 | 22.62 | 23.43 | 9,509 | -0.18(-0.74%) |
Sep 09, 2019 | 22.10 | 23.81 | 22.10 | 23.60 | 28,766 | +1.73(+7.90%) |
Sep 06, 2019 | 22.01 | 22.42 | 21.62 | 21.88 | 10,038 | -0.09(-0.40%) |
Sep 05, 2019 | 22.10 | 23.14 | 21.53 | 21.96 | 9,106 | -0.14(-0.62%) |
Sep 04, 2019 | 22.30 | 22.47 | 21.89 | 22.10 | 3,988 | -0.09(-0.40%) |
Sep 03, 2019 | 22.60 | 23.12 | 21.99 | 22.19 | 15,838 | -0.75(-3.28%) |
Aug 30, 2019 | 22.94 | 22.94 | 22.94 | 22.94 | 1,024 | -0.03(-0.13%) |
Aug 29, 2019 | 23.01 | 23.33 | 22.92 | 22.97 | 3,140 | +0.12(+0.51%) |
Aug 28, 2019 | 22.97 | 22.97 | 22.33 | 22.85 | 5,506 | +0.30(+1.34%) |
Aug 27, 2019 | 23.11 | 23.46 | 22.29 | 22.55 | 7,134 | -0.64(-2.78%) |
Aug 26, 2019 | 22.56 | 23.19 | 22.29 | 23.19 | 10,471 | +0.79(+3.53%) |
Aug 23, 2019 | 23.03 | 23.25 | 22.06 | 22.40 | 15,775 | -1.02(-4.37%) |
Aug 22, 2019 | 22.75 | 23.62 | 22.75 | 23.43 | 8,861 | +0.24(+1.05%) |
Aug 21, 2019 | 23.45 | 23.58 | 23.04 | 23.18 | 17,067 | -0.10(-0.42%) |
Aug 20, 2019 | 22.70 | 23.41 | 22.27 | 23.28 | 21,263 | +0.78(+3.47%) |
Aug 19, 2019 | 22.78 | 23.43 | 22.17 | 22.50 | 20,910 | -1.36(-5.69%) |
Aug 16, 2019 | 22.24 | 23.91 | 22.23 | 23.86 | 14,546 | +1.79(+8.09%) |
Aug 15, 2019 | 22.55 | 22.90 | 22.07 | 22.07 | 4,897 | +0.09(+0.40%) |
Aug 14, 2019 | 22.27 | 22.79 | 21.79 | 21.98 | 3,749 | -0.85(-3.72%) |
Aug 13, 2019 | 23.23 | 23.72 | 22.23 | 22.83 | 10,654 | +0.46(+2.05%) |
Aug 12, 2019 | 22.46 | 22.78 | 21.98 | 22.37 | 4,143 | -0.04(-0.17%) |
Aug 09, 2019 | 23.83 | 23.83 | 20.32 | 22.41 | 19,667 | -1.31(-5.51%) |
Aug 08, 2019 | 23.44 | 24.41 | 23.19 | 23.72 | 7,482 | +0.38(+1.63%) |
Aug 07, 2019 | 23.27 | 23.69 | 23.22 | 23.34 | 10,721 | -0.08(-0.33%) |
Aug 06, 2019 | 22.63 | 23.66 | 22.48 | 23.42 | 12,479 | +1.06(+4.76%) |
Aug 05, 2019 | 23.30 | 23.53 | 22.10 | 22.36 | 8,632 | -1.09(-4.66%) |
Aug 02, 2019 | 24.75 | 24.75 | 23.45 | 23.45 | 9,321 | -1.13(-4.61%) |
Aug 01, 2019 | 24.84 | 25.06 | 24.50 | 24.58 | 14,522 | -0.46(-1.83%) |
Jul 31, 2019 | 25.37 | 25.75 | 25.04 | 25.04 | 21,649 | -0.19(-0.74%) |
Jul 30, 2019 | 23.98 | 25.38 | 23.98 | 25.23 | 21,694 | +1.07(+4.45%) |
Jul 29, 2019 | 24.33 | 24.60 | 24.11 | 24.15 | 17,865 | -0.20(-0.80%) |
Jul 26, 2019 | 23.77 | 24.65 | 23.62 | 24.35 | 22,433 | +0.92(+3.92%) |
Jul 25, 2019 | 23.49 | 23.77 | 23.43 | 23.43 | 3,296 | -0.10(-0.41%) |
Jul 24, 2019 | 23.42 | 23.97 | 23.23 | 23.53 | 5,057 | +0.20(+0.88%) |
Jul 23, 2019 | 23.34 | 23.34 | 23.23 | 23.32 | 2,072 | +0.09(+0.38%) |
Jul 22, 2019 | 23.33 | 23.38 | 22.94 | 23.23 | 4,166 | -0.10(-0.42%) |
Jul 19, 2019 | 23.34 | 23.77 | 23.33 | 23.33 | 4,609 | -0.31(-1.32%) |
Jul 18, 2019 | 23.30 | 23.71 | 22.78 | 23.64 | 6,729 | +0.52(+2.24%) |
Jul 17, 2019 | 23.72 | 23.82 | 23.13 | 23.13 | 4,740 | -0.87(-3.62%) |
Jul 16, 2019 | 23.11 | 24.00 | 23.11 | 24.00 | 3,218 | +0.25(+1.07%) |
Jul 15, 2019 | 23.72 | 23.74 | 23.49 | 23.74 | 6,131 | +0.02(+0.08%) |
Jul 12, 2019 | 23.72 | 24.02 | 23.05 | 23.72 | 5,121 | -0.26(-1.10%) |
Jul 11, 2019 | 24.12 | 24.12 | 23.70 | 23.99 | 5,996 | -0.04(-0.16%) |
Jul 10, 2019 | 23.82 | 24.30 | 23.80 | 24.02 | 7,208 | -0.06(-0.24%) |
Jul 09, 2019 | 23.92 | 24.24 | 23.92 | 24.08 | 4,096 | +0.17(+0.69%) |
Jul 08, 2019 | 23.77 | 23.92 | 23.67 | 23.92 | 4,544 | +0.15(+0.62%) |
Jul 05, 2019 | 23.43 | 23.79 | 22.28 | 23.77 | 3,995 | +0.08(+0.33%) |
Jul 03, 2019 | 24.34 | 24.38 | 23.67 | 23.69 | 4,609 | -0.03(-0.12%) |
Jul 02, 2019 | 24.15 | 24.15 | 23.67 | 23.72 | 4,954 | -0.29(-1.22%) |
Jul 01, 2019 | 24.66 | 24.66 | 23.90 | 24.01 | 13,718 | -0.54(-2.19%) |
Jun 28, 2019 | 24.16 | 24.81 | 24.16 | 24.55 | 82,257 | +0.29(+1.21%) |
Jun 27, 2019 | 24.36 | 24.36 | 23.92 | 24.26 | 18,222 | +0.10(+0.40%) |
Jun 26, 2019 | 24.35 | 24.35 | 24.01 | 24.16 | 29,759 | +0.22(+0.94%) |
Jun 25, 2019 | 23.80 | 24.08 | 23.80 | 23.94 | 3,978 | +0.15(+0.62%) |
Jun 24, 2019 | 23.87 | 24.16 | 23.68 | 23.79 | 3,256 | -0.26(-1.10%) |
Jun 21, 2019 | 23.40 | 24.05 | 23.40 | 24.05 | 24,892 | +0.37(+1.57%) |
Jun 20, 2019 | 23.38 | 23.73 | 23.34 | 23.68 | 3,167 | +0.17(+0.71%) |
Jun 19, 2019 | 23.53 | 23.58 | 23.32 | 23.52 | 3,801 | -0.16(-0.66%) |
Jun 18, 2019 | 24.28 | 24.40 | 23.67 | 23.67 | 12,749 | -0.53(-2.18%) |
Jun 17, 2019 | 24.04 | 24.40 | 23.67 | 24.20 | 17,453 | +0.14(+0.57%) |
Jun 14, 2019 | 24.11 | 24.41 | 23.77 | 24.06 | 5,121 | -0.28(-1.16%) |
Jun 13, 2019 | 24.54 | 24.54 | 23.81 | 24.35 | 9,647 | +0.20(+0.81%) |
Jun 12, 2019 | 24.31 | 24.41 | 23.83 | 24.15 | 2,807 | -0.16(-0.64%) |
Jun 11, 2019 | 24.27 | 24.31 | 23.92 | 24.31 | 4,579 | +0.07(+0.28%) |
Jun 10, 2019 | 23.82 | 24.25 | 23.82 | 24.24 | 4,639 | +0.21(+0.87%) |
Jun 07, 2019 | 24.36 | 24.36 | 23.92 | 24.03 | 7,785 | +0.11(+0.47%) |
Jun 06, 2019 | 23.34 | 24.10 | 23.34 | 23.92 | 5,026 | +0.19(+0.78%) |
Jun 05, 2019 | 22.45 | 24.29 | 22.45 | 23.73 | 58,916 | +1.03(+4.56%) |
Jun 04, 2019 | 22.43 | 22.70 | 22.33 | 22.70 | 3,984 | +0.24(+1.09%) |
Jun 03, 2019 | 22.45 | 22.45 | 22.15 | 22.45 | 9,323 | +0.20(+0.88%) |
May 31, 2019 | 22.16 | 22.53 | 22.16 | 22.26 | 6,146 | +0.00(+0.00%) |
May 30, 2019 | 22.24 | 22.26 | 22.24 | 22.26 | 1,894 | +0.20(+0.88%) |
May 29, 2019 | 22.22 | 22.22 | 22.06 | 22.06 | 3,903 | +0.08(+0.36%) |
May 28, 2019 | 22.36 | 22.36 | 21.98 | 21.98 | 3,838 | -0.28(-1.25%) |
May 24, 2019 | 22.07 | 22.45 | 22.07 | 22.26 | 6,658 | -0.10(-0.46%) |
May 23, 2019 | 22.27 | 22.74 | 21.99 | 22.36 | 8,894 | -0.14(-0.61%) |
May 22, 2019 | 21.93 | 22.65 | 21.93 | 22.50 | 5,911 | -0.15(-0.65%) |
May 21, 2019 | 22.54 | 22.84 | 22.45 | 22.65 | 5,111 | +0.00(+0.00%) |
May 20, 2019 | 22.44 | 22.70 | 22.37 | 22.65 | 3,855 | +0.19(+0.83%) |
May 17, 2019 | 22.14 | 22.70 | 22.14 | 22.46 | 4,302 | +0.25(+1.14%) |
May 16, 2019 | 22.84 | 22.84 | 22.06 | 22.21 | 6,503 | -0.63(-2.78%) |
May 15, 2019 | 23.18 | 23.50 | 22.84 | 22.84 | 2,738 | -0.26(-1.14%) |
May 14, 2019 | 23.43 | 23.67 | 22.59 | 23.11 | 7,120 | -0.32(-1.38%) |
May 13, 2019 | 22.80 | 23.92 | 21.88 | 23.43 | 17,457 | +0.14(+0.59%) |
May 10, 2019 | 22.20 | 23.29 | 21.67 | 23.29 | 15,365 | +1.12(+5.06%) |
May 09, 2019 | 22.68 | 23.42 | 22.17 | 22.17 | 13,673 | -1.11(-4.78%) |
May 08, 2019 | 24.01 | 25.34 | 23.09 | 23.28 | 5,317 | -0.46(-1.93%) |
May 07, 2019 | 23.92 | 24.26 | 23.62 | 23.74 | 2,430 | -0.47(-1.94%) |
May 06, 2019 | 24.08 | 24.38 | 24.00 | 24.21 | 1,880 | -0.34(-1.39%) |
May 03, 2019 | 24.59 | 25.01 | 24.40 | 24.55 | 12,907 | +0.01(+0.04%) |
May 02, 2019 | 24.15 | 24.65 | 23.69 | 24.54 | 8,768 | +0.49(+2.03%) |