Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.36 | 16.40 | 15.72 | 15.75 | 2,714 | -0.60(-3.67%) |
Apr 29, 2020 | 16.35 | 16.90 | 16.35 | 16.35 | 7,507 | +0.40(+2.51%) |
Apr 28, 2020 | 16.70 | 16.70 | 14.89 | 15.95 | 2,820 | -0.30(-1.85%) |
Apr 27, 2020 | 14.15 | 16.25 | 14.15 | 16.25 | 11,565 | +2.08(+14.68%) |
Apr 24, 2020 | 13.15 | 14.25 | 13.15 | 14.17 | 8,700 | +1.93(+15.77%) |
Apr 23, 2020 | 11.91 | 12.24 | 11.91 | 12.24 | 1,430 | -0.12(-0.96%) |
Apr 22, 2020 | 12.18 | 12.47 | 12.01 | 12.36 | 25,484 | +0.17(+1.38%) |
Apr 21, 2020 | 12.12 | 12.19 | 11.93 | 12.19 | 2,205 | +0.01(+0.12%) |
Apr 20, 2020 | 12.00 | 12.18 | 12.00 | 12.18 | 2,645 | -0.02(-0.20%) |
Apr 17, 2020 | 13.00 | 13.50 | 12.20 | 12.20 | 5,100 | -0.36(-2.87%) |
Apr 16, 2020 | 12.65 | 13.03 | 12.56 | 12.56 | 2,315 | -0.55(-4.20%) |
Apr 15, 2020 | 13.25 | 13.80 | 13.11 | 13.11 | 998 | -0.29(-2.14%) |
Apr 14, 2020 | 13.14 | 13.40 | 13.14 | 13.40 | 619 | +0.25(+1.89%) |
Apr 13, 2020 | 14.56 | 14.56 | 13.15 | 13.15 | 1,129 | -0.42(-3.09%) |
Apr 09, 2020 | 14.15 | 14.39 | 13.50 | 13.57 | 3,300 | -0.57(-4.05%) |
Apr 08, 2020 | 14.18 | 14.18 | 14.14 | 14.14 | 247 | -0.26(-1.80%) |
Apr 07, 2020 | 14.30 | 14.40 | 14.30 | 14.40 | 1,330 | +0.33(+2.34%) |
Apr 06, 2020 | 14.40 | 14.40 | 14.02 | 14.07 | 1,447 | +0.02(+0.14%) |
Apr 03, 2020 | 14.40 | 14.40 | 14.05 | 14.05 | 500 | -0.25(-1.75%) |
Apr 02, 2020 | 15.00 | 15.00 | 14.02 | 14.30 | 4,053 | -0.60(-4.03%) |
Apr 01, 2020 | 14.39 | 14.90 | 14.39 | 14.90 | 956 | +0.43(+2.97%) |
Mar 31, 2020 | 14.38 | 14.50 | 14.30 | 14.47 | 6,932 | +0.29(+2.04%) |
Mar 30, 2020 | 14.50 | 14.50 | 14.11 | 14.18 | 2,314 | -0.32(-2.20%) |
Mar 27, 2020 | 14.23 | 14.50 | 14.11 | 14.50 | 7,500 | +0.24(+1.68%) |
Mar 26, 2020 | 14.14 | 14.50 | 13.73 | 14.26 | 1,894 | +0.19(+1.35%) |
Mar 25, 2020 | 13.95 | 15.29 | 13.95 | 14.07 | 6,117 | -0.43(-2.97%) |
Mar 24, 2020 | 13.09 | 14.50 | 13.09 | 14.50 | 2,412 | +2.76(+23.46%) |
Mar 23, 2020 | 12.65 | 13.00 | 11.74 | 11.74 | 3,081 | -1.14(-8.82%) |
Mar 20, 2020 | 14.13 | 14.23 | 12.88 | 12.88 | 8,900 | -1.02(-7.34%) |
Mar 19, 2020 | 15.00 | 15.00 | 13.55 | 13.90 | 5,300 | -1.60(-10.32%) |
Mar 18, 2020 | 16.98 | 17.36 | 14.69 | 15.50 | 7,578 | -0.67(-4.14%) |
Mar 17, 2020 | 15.15 | 16.17 | 15.15 | 16.17 | 4,849 | +0.31(+1.95%) |
Mar 16, 2020 | 15.86 | 17.45 | 15.86 | 15.86 | 1,210 | -0.79(-4.74%) |
Mar 13, 2020 | 16.21 | 18.31 | 16.21 | 16.65 | 4,200 | +0.52(+3.26%) |
Mar 12, 2020 | 18.79 | 18.79 | 16.05 | 16.12 | 3,557 | -4.09(-20.21%) |
Mar 11, 2020 | 20.21 | 20.21 | 20.21 | 20.21 | 411 | +1.18(+6.19%) |
Mar 10, 2020 | 19.05 | 19.86 | 18.74 | 19.03 | 4,116 | -0.77(-3.87%) |
Mar 09, 2020 | 19.88 | 20.84 | 18.54 | 19.80 | 2,385 | -1.26(-5.97%) |
Mar 06, 2020 | 20.30 | 21.25 | 20.30 | 21.05 | 4,933 | +0.53(+2.56%) |
Mar 05, 2020 | 20.38 | 21.51 | 20.38 | 20.53 | 1,355 | -0.60(-2.82%) |
Mar 04, 2020 | 21.12 | 21.12 | 21.12 | 21.12 | 511 | +0.38(+1.82%) |
Mar 03, 2020 | 20.74 | 21.86 | 19.95 | 20.75 | 11,095 | +0.22(+1.06%) |
Mar 02, 2020 | 20.81 | 21.62 | 20.28 | 20.53 | 6,192 | -0.24(-1.15%) |
Feb 28, 2020 | 20.76 | 20.80 | 19.86 | 20.77 | 7,551 | -0.48(-2.27%) |
Feb 27, 2020 | 21.75 | 22.11 | 19.83 | 21.25 | 15,738 | -0.95(-4.27%) |
Feb 26, 2020 | 21.99 | 24.18 | 21.76 | 22.20 | 2,773 | -0.25(-1.11%) |
Feb 25, 2020 | 24.30 | 24.45 | 22.16 | 22.44 | 7,276 | -1.41(-5.91%) |
Feb 24, 2020 | 23.99 | 24.31 | 23.85 | 23.85 | 2,572 | -0.80(-3.25%) |
Feb 21, 2020 | 25.11 | 25.34 | 23.98 | 24.66 | 3,725 | -0.68(-2.68%) |
Feb 20, 2020 | 24.83 | 25.76 | 24.83 | 25.33 | 4,970 | +0.31(+1.23%) |
Feb 19, 2020 | 25.03 | 25.03 | 25.03 | 833 | +0.00(+0.00%) | |
Feb 18, 2020 | 25.32 | 25.32 | 24.83 | 25.03 | 3,043 | -0.60(-2.33%) |
Feb 14, 2020 | 23.79 | 25.62 | 23.00 | 25.62 | 39,773 | +2.27(+9.74%) |
Feb 13, 2020 | 23.39 | 23.83 | 22.84 | 23.35 | 17,538 | -0.06(-0.25%) |
Feb 12, 2020 | 24.29 | 24.33 | 23.41 | 23.41 | 7,281 | -0.68(-2.80%) |
Feb 11, 2020 | 24.56 | 24.56 | 23.84 | 24.08 | 5,060 | -0.34(-1.38%) |
Feb 10, 2020 | 24.41 | 24.72 | 24.18 | 24.42 | 4,989 | -0.05(-0.20%) |
Feb 07, 2020 | 24.56 | 24.60 | 23.99 | 24.47 | 3,121 | -0.10(-0.40%) |
Feb 06, 2020 | 24.80 | 24.80 | 23.58 | 24.57 | 3,423 | -0.63(-2.48%) |
Feb 05, 2020 | 22.89 | 25.20 | 22.82 | 25.20 | 6,362 | +2.42(+10.61%) |
Feb 04, 2020 | 22.39 | 22.97 | 22.38 | 22.78 | 71,114 | +0.53(+2.39%) |
Feb 03, 2020 | 21.74 | 22.83 | 21.73 | 22.25 | 7,325 | +0.60(+2.75%) |
Jan 31, 2020 | 21.94 | 22.04 | 21.65 | 21.65 | 3,624 | -0.21(-0.95%) |
Jan 30, 2020 | 21.78 | 22.30 | 21.35 | 21.86 | 8,001 | -0.06(-0.27%) |
Jan 29, 2020 | 21.33 | 22.02 | 21.33 | 21.92 | 6,542 | +0.81(+3.86%) |
Jan 28, 2020 | 20.89 | 21.19 | 20.86 | 21.10 | 15,266 | +0.25(+1.19%) |
Jan 27, 2020 | 21.30 | 21.31 | 20.86 | 20.86 | 6,209 | -0.55(-2.56%) |
Jan 24, 2020 | 21.48 | 21.89 | 19.90 | 21.40 | 68,068 | -0.45(-2.08%) |
Jan 23, 2020 | 21.95 | 22.00 | 21.86 | 21.86 | 7,187 | +0.01(+0.05%) |
Jan 22, 2020 | 21.94 | 22.04 | 21.85 | 21.85 | 2,087 | +0.00(+0.00%) |
Jan 21, 2020 | 21.85 | 22.02 | 21.85 | 21.85 | 9,415 | -0.13(-0.61%) |
Jan 17, 2020 | 22.22 | 22.24 | 21.98 | 21.98 | 1,611 | -0.13(-0.61%) |
Jan 16, 2020 | 22.03 | 22.12 | 21.88 | 22.12 | 1,650 | +0.05(+0.22%) |
Jan 15, 2020 | 22.06 | 22.17 | 21.73 | 22.07 | 3,041 | +0.20(+0.92%) |
Jan 14, 2020 | 21.99 | 22.17 | 21.85 | 21.87 | 3,565 | +0.02(+0.07%) |
Jan 13, 2020 | 22.15 | 22.23 | 21.85 | 21.85 | 5,817 | -0.08(-0.39%) |
Jan 10, 2020 | 22.30 | 22.75 | 21.94 | 21.94 | 4,329 | -0.41(-1.82%) |
Jan 09, 2020 | 22.66 | 22.66 | 22.35 | 22.35 | 8,009 | -0.30(-1.32%) |
Jan 08, 2020 | 23.01 | 23.01 | 22.64 | 22.64 | 3,583 | -0.05(-0.22%) |
Jan 07, 2020 | 22.82 | 22.82 | 22.64 | 22.69 | 1,845 | +0.05(+0.22%) |
Jan 06, 2020 | 22.74 | 23.04 | 22.64 | 22.64 | 5,584 | -0.26(-1.13%) |
Jan 03, 2020 | 22.15 | 22.99 | 22.15 | 22.90 | 4,229 | +0.53(+2.35%) |
Jan 02, 2020 | 22.20 | 22.93 | 22.20 | 22.38 | 17,838 | +0.32(+1.44%) |
Dec 31, 2019 | 21.85 | 22.36 | 21.85 | 22.06 | 10,472 | +0.20(+0.91%) |
Dec 30, 2019 | 21.85 | 22.00 | 21.85 | 21.86 | 7,162 | +0.01(+0.05%) |
Dec 27, 2019 | 22.12 | 22.54 | 21.85 | 21.85 | 8,458 | -0.26(-1.15%) |
Dec 26, 2019 | 21.85 | 22.32 | 21.66 | 22.10 | 7,736 | +0.52(+2.42%) |
Dec 24, 2019 | 21.47 | 21.76 | 21.47 | 21.58 | 2,315 | -0.01(-0.05%) |
Dec 23, 2019 | 21.47 | 21.81 | 21.46 | 21.59 | 6,641 | +0.20(+0.93%) |
Dec 20, 2019 | 21.95 | 22.14 | 21.35 | 21.39 | 46,721 | -0.51(-2.34%) |
Dec 19, 2019 | 21.68 | 22.16 | 21.55 | 21.90 | 19,685 | +0.15(+0.71%) |
Dec 18, 2019 | 21.46 | 22.09 | 21.46 | 21.75 | 8,838 | +0.30(+1.39%) |
Dec 17, 2019 | 21.69 | 21.82 | 21.34 | 21.45 | 18,968 | -0.37(-1.68%) |
Dec 16, 2019 | 21.82 | 21.86 | 21.48 | 21.82 | 7,022 | +0.21(+0.97%) |
Dec 13, 2019 | 21.75 | 22.15 | 21.61 | 21.61 | 11,176 | -0.03(-0.14%) |
Dec 12, 2019 | 21.33 | 21.87 | 21.33 | 21.64 | 2,516 | +0.28(+1.30%) |
Dec 11, 2019 | 22.09 | 22.10 | 21.33 | 21.36 | 4,744 | -0.51(-2.35%) |
Dec 10, 2019 | 22.22 | 22.36 | 21.88 | 21.88 | 1,273 | -0.57(-2.55%) |
Dec 09, 2019 | 22.61 | 22.67 | 22.45 | 22.45 | 5,131 | +0.00(+0.00%) |
Dec 06, 2019 | 22.29 | 22.90 | 22.29 | 22.45 | 8,209 | +0.44(+2.00%) |
Dec 05, 2019 | 22.11 | 22.28 | 21.76 | 22.01 | 2,089 | +0.23(+1.06%) |
Dec 04, 2019 | 21.92 | 22.01 | 21.78 | 21.78 | 1,324 | -0.05(-0.25%) |
Dec 03, 2019 | 22.50 | 22.50 | 21.83 | 21.83 | 2,123 | -0.49(-2.19%) |
Dec 02, 2019 | 22.61 | 22.79 | 22.32 | 22.32 | 2,471 | -0.75(-3.25%) |
Nov 29, 2019 | 23.26 | 23.45 | 23.07 | 23.07 | 2,432 | -0.06(-0.26%) |
Nov 27, 2019 | 23.06 | 23.26 | 22.98 | 23.13 | 1,418 | +0.02(+0.09%) |
Nov 26, 2019 | 23.29 | 23.29 | 23.08 | 23.11 | 1,903 | -0.16(-0.68%) |
Nov 25, 2019 | 23.07 | 23.39 | 23.07 | 23.27 | 1,014 | +0.08(+0.34%) |
Nov 22, 2019 | 23.19 | 23.19 | 23.19 | 23.19 | 1,114 | -0.26(-1.09%) |
Nov 21, 2019 | 22.84 | 23.68 | 22.53 | 23.44 | 12,363 | +0.68(+2.99%) |
Nov 20, 2019 | 22.02 | 22.94 | 22.02 | 22.76 | 11,711 | +0.81(+3.69%) |
Nov 19, 2019 | 21.51 | 22.00 | 20.95 | 21.95 | 4,560 | +0.45(+2.11%) |
Nov 18, 2019 | 20.99 | 21.51 | 20.99 | 21.50 | 16,241 | +0.35(+1.63%) |
Nov 15, 2019 | 21.73 | 21.81 | 20.76 | 21.15 | 10,945 | -0.31(-1.45%) |
Nov 14, 2019 | 22.22 | 22.22 | 21.26 | 21.47 | 7,008 | -0.74(-3.31%) |
Nov 13, 2019 | 22.94 | 22.94 | 22.20 | 22.20 | 3,531 | -0.62(-2.72%) |
Nov 12, 2019 | 22.82 | 22.82 | 22.82 | 22.82 | 618 | -0.44(-1.91%) |
Nov 11, 2019 | 22.97 | 23.27 | 22.97 | 23.27 | 1,571 | +0.00(+0.00%) |
Nov 08, 2019 | 23.29 | 23.39 | 22.69 | 23.27 | 10,134 | -0.05(-0.21%) |
Nov 07, 2019 | 23.63 | 23.71 | 23.24 | 23.32 | 10,138 | -0.37(-1.54%) |
Nov 06, 2019 | 23.69 | 23.82 | 23.39 | 23.68 | 8,965 | -0.12(-0.50%) |
Nov 05, 2019 | 23.88 | 23.88 | 23.56 | 23.80 | 2,850 | +0.12(+0.50%) |
Nov 04, 2019 | 23.11 | 24.55 | 22.89 | 23.68 | 13,369 | +0.75(+3.29%) |
Nov 01, 2019 | 22.40 | 23.16 | 22.40 | 22.93 | 4,459 | +0.60(+2.68%) |
Oct 31, 2019 | 22.33 | 22.33 | 21.87 | 22.33 | 4,147 | -0.07(-0.31%) |
Oct 30, 2019 | 22.06 | 22.40 | 21.93 | 22.40 | 6,711 | +0.88(+4.08%) |
Oct 29, 2019 | 21.44 | 21.90 | 20.86 | 21.52 | 2,354 | -0.18(-0.82%) |
Oct 28, 2019 | 21.10 | 22.20 | 21.05 | 21.70 | 10,620 | +0.95(+4.56%) |
Oct 25, 2019 | 19.24 | 20.90 | 19.24 | 20.75 | 9,628 | +1.05(+5.31%) |
Oct 24, 2019 | 19.75 | 20.10 | 19.24 | 19.70 | 13,235 | -0.15(-0.75%) |
Oct 23, 2019 | 19.35 | 20.02 | 19.35 | 19.85 | 15,382 | +0.50(+2.60%) |
Oct 22, 2019 | 19.85 | 20.06 | 19.25 | 19.35 | 17,920 | -0.58(-2.92%) |
Oct 21, 2019 | 19.88 | 19.93 | 19.88 | 19.93 | 998 | -0.01(-0.05%) |
Oct 18, 2019 | 19.99 | 20.04 | 19.85 | 19.94 | 2,533 | +0.16(+0.80%) |
Oct 17, 2019 | 19.88 | 20.18 | 19.78 | 19.78 | 1,966 | -0.30(-1.47%) |
Oct 16, 2019 | 19.91 | 20.18 | 19.79 | 20.08 | 2,444 | +0.27(+1.34%) |
Oct 15, 2019 | 19.96 | 20.05 | 19.78 | 19.81 | 3,704 | -0.11(-0.54%) |
Oct 14, 2019 | 19.64 | 19.98 | 19.64 | 19.92 | 4,611 | +0.19(+0.95%) |
Oct 11, 2019 | 19.73 | 20.18 | 19.49 | 19.73 | 6,384 | +0.08(+0.40%) |
Oct 10, 2019 | 19.78 | 19.92 | 19.64 | 19.66 | 3,524 | -0.08(-0.40%) |
Oct 09, 2019 | 19.42 | 20.18 | 19.42 | 19.73 | 1,901 | +0.20(+1.01%) |
Oct 08, 2019 | 20.16 | 20.16 | 19.50 | 19.54 | 4,258 | +0.01(+0.05%) |
Oct 07, 2019 | 19.33 | 19.82 | 19.33 | 19.53 | 1,755 | +0.36(+1.85%) |
Oct 04, 2019 | 19.55 | 19.68 | 19.04 | 19.17 | 2,635 | -0.35(-1.77%) |
Oct 03, 2019 | 19.29 | 20.06 | 19.24 | 19.52 | 1,991 | +0.21(+1.07%) |
Oct 02, 2019 | 20.03 | 20.03 | 19.31 | 19.31 | 2,860 | -1.02(-5.00%) |
Oct 01, 2019 | 19.66 | 20.33 | 19.41 | 20.33 | 3,033 | +0.69(+3.52%) |
Sep 30, 2019 | 19.74 | 20.13 | 19.64 | 19.64 | 2,064 | +0.05(+0.25%) |
Sep 27, 2019 | 19.96 | 20.72 | 19.59 | 19.59 | 2,736 | -0.37(-1.83%) |
Sep 26, 2019 | 19.56 | 19.95 | 19.56 | 19.95 | 1,210 | +0.31(+1.56%) |
Sep 25, 2019 | 20.03 | 20.55 | 19.65 | 19.65 | 2,637 | -0.11(-0.55%) |
Sep 24, 2019 | 20.67 | 20.67 | 19.75 | 19.75 | 2,443 | -0.68(-3.33%) |
Sep 23, 2019 | 21.34 | 21.34 | 19.96 | 20.43 | 7,317 | -0.91(-4.25%) |
Sep 20, 2019 | 22.62 | 22.93 | 21.34 | 21.34 | 7,905 | -1.38(-6.08%) |
Sep 19, 2019 | 22.40 | 23.16 | 22.40 | 22.72 | 10,684 | +0.23(+1.01%) |
Sep 18, 2019 | 22.11 | 22.50 | 21.20 | 22.50 | 6,173 | +0.28(+1.24%) |
Sep 17, 2019 | 22.68 | 22.68 | 20.67 | 22.22 | 3,894 | -0.61(-2.68%) |
Sep 16, 2019 | 22.05 | 23.10 | 22.05 | 22.83 | 15,370 | +0.87(+3.95%) |
Sep 13, 2019 | 20.65 | 21.96 | 20.65 | 21.96 | 6,384 | +1.44(+7.02%) |
Sep 12, 2019 | 19.85 | 20.53 | 19.85 | 20.52 | 6,076 | +0.67(+3.35%) |
Sep 11, 2019 | 19.05 | 19.86 | 18.96 | 19.86 | 18,477 | +1.03(+5.49%) |
Sep 10, 2019 | 18.87 | 19.03 | 18.60 | 18.82 | 20,143 | +0.22(+1.16%) |
Sep 09, 2019 | 18.52 | 18.84 | 18.52 | 18.61 | 18,881 | -0.11(-0.58%) |
Sep 06, 2019 | 18.62 | 18.86 | 18.62 | 18.72 | 7,653 | -0.10(-0.52%) |
Sep 05, 2019 | 18.81 | 19.11 | 18.53 | 18.81 | 18,932 | +0.20(+1.05%) |
Sep 04, 2019 | 19.50 | 19.50 | 18.47 | 18.62 | 11,985 | -0.59(-3.06%) |
Sep 03, 2019 | 18.27 | 19.83 | 18.27 | 19.21 | 2,670 | +0.87(+4.77%) |
Aug 30, 2019 | 19.51 | 19.51 | 18.14 | 18.33 | 4,898 | -0.16(-0.86%) |
Aug 29, 2019 | 18.95 | 18.95 | 18.28 | 18.49 | 8,948 | -0.13(-0.68%) |
Aug 28, 2019 | 18.78 | 19.59 | 18.62 | 18.62 | 7,516 | -0.16(-0.83%) |
Aug 27, 2019 | 19.60 | 19.88 | 18.77 | 18.77 | 16,918 | -1.20(-5.99%) |
Aug 26, 2019 | 21.31 | 21.31 | 19.60 | 19.97 | 8,741 | -0.76(-3.68%) |
Aug 23, 2019 | 21.72 | 21.72 | 20.67 | 20.73 | 2,143 | -0.24(-1.17%) |
Aug 22, 2019 | 21.37 | 21.37 | 20.68 | 20.98 | 3,872 | -0.09(-0.42%) |
Aug 21, 2019 | 21.02 | 21.95 | 21.02 | 21.07 | 2,057 | -0.29(-1.37%) |
Aug 20, 2019 | 21.44 | 21.94 | 21.31 | 21.36 | 3,277 | +0.05(+0.23%) |
Aug 19, 2019 | 21.21 | 21.42 | 21.21 | 21.31 | 3,646 | +0.20(+0.93%) |
Aug 16, 2019 | 20.66 | 21.15 | 20.45 | 21.12 | 5,000 | +0.80(+3.96%) |
Aug 15, 2019 | 21.04 | 21.04 | 20.31 | 20.31 | 3,500 | -0.83(-3.93%) |
Aug 14, 2019 | 21.14 | 21.14 | 21.14 | 21.14 | 748 | +0.08(+0.37%) |
Aug 13, 2019 | 21.11 | 21.84 | 20.90 | 21.07 | 4,436 | +0.00(+0.00%) |
Aug 12, 2019 | 21.69 | 21.95 | 21.07 | 21.07 | 922 | -0.86(-3.93%) |
Aug 09, 2019 | 21.43 | 21.94 | 21.04 | 21.93 | 4,184 | +1.04(+4.97%) |
Aug 08, 2019 | 20.70 | 21.80 | 20.35 | 20.89 | 5,965 | +0.45(+2.21%) |
Aug 07, 2019 | 20.26 | 20.83 | 20.26 | 20.44 | 12,353 | -0.04(-0.19%) |
Aug 06, 2019 | 20.47 | 20.58 | 20.19 | 20.48 | 7,331 | -0.10(-0.48%) |
Aug 05, 2019 | 20.12 | 20.58 | 20.09 | 20.58 | 2,054 | +0.00(+0.00%) |
Aug 02, 2019 | 20.35 | 21.40 | 20.18 | 20.58 | 13,062 | +0.42(+2.09%) |
Aug 01, 2019 | 20.38 | 21.09 | 20.09 | 20.16 | 20,271 | -0.22(-1.06%) |
Jul 31, 2019 | 20.51 | 21.74 | 20.35 | 20.37 | 10,480 | -0.13(-0.65%) |
Jul 30, 2019 | 19.69 | 20.58 | 19.59 | 20.51 | 2,490 | -0.07(-0.35%) |
Jul 29, 2019 | 20.81 | 20.88 | 20.44 | 20.58 | 19,006 | -0.24(-1.13%) |
Jul 26, 2019 | 21.31 | 21.33 | 20.67 | 20.81 | 12,042 | -0.25(-1.21%) |
Jul 25, 2019 | 21.25 | 21.47 | 21.06 | 21.07 | 14,634 | -0.25(-1.19%) |
Jul 24, 2019 | 20.80 | 21.36 | 20.80 | 21.32 | 17,818 | +0.57(+2.74%) |
Jul 23, 2019 | 21.31 | 21.49 | 20.70 | 20.75 | 5,761 | -0.40(-1.90%) |
Jul 22, 2019 | 21.67 | 21.67 | 21.01 | 21.16 | 3,078 | -0.51(-2.35%) |
Jul 19, 2019 | 21.94 | 22.23 | 21.56 | 21.67 | 7,245 | -0.01(-0.05%) |
Jul 18, 2019 | 21.85 | 21.85 | 21.56 | 21.68 | 4,338 | -0.54(-2.43%) |
Jul 17, 2019 | 21.56 | 22.34 | 21.56 | 22.21 | 10,425 | +0.43(+1.98%) |
Jul 16, 2019 | 21.58 | 22.09 | 21.58 | 21.78 | 2,906 | -0.50(-2.23%) |
Jul 15, 2019 | 22.10 | 22.44 | 21.82 | 22.28 | 51,024 | +0.10(+0.47%) |
Jul 12, 2019 | 22.48 | 22.78 | 22.05 | 22.17 | 8,062 | -0.13(-0.59%) |
Jul 11, 2019 | 22.17 | 22.70 | 22.17 | 22.31 | 2,189 | -0.23(-1.03%) |
Jul 10, 2019 | 22.54 | 22.59 | 22.54 | 22.54 | 2,340 | -0.10(-0.43%) |
Jul 09, 2019 | 22.53 | 22.92 | 22.53 | 22.64 | 1,624 | -0.48(-2.08%) |
Jul 08, 2019 | 23.03 | 23.24 | 22.90 | 23.12 | 2,750 | +0.05(+0.23%) |
Jul 05, 2019 | 23.50 | 23.50 | 22.76 | 23.06 | 1,224 | -0.09(-0.40%) |
Jul 03, 2019 | 23.15 | 23.15 | 23.15 | 23.15 | 306 | +0.13(+0.55%) |
Jul 02, 2019 | 22.65 | 23.52 | 22.65 | 23.03 | 3,336 | +0.39(+1.73%) |
Jul 01, 2019 | 23.61 | 23.61 | 22.19 | 22.64 | 6,328 | -0.98(-4.15%) |
Jun 28, 2019 | 22.29 | 23.62 | 21.88 | 23.62 | 5,612 | +1.16(+5.15%) |
Jun 27, 2019 | 22.84 | 23.23 | 22.46 | 22.46 | 2,763 | -0.10(-0.46%) |
Jun 26, 2019 | 23.25 | 23.47 | 22.51 | 22.56 | 6,246 | -0.69(-2.97%) |
Jun 25, 2019 | 24.14 | 24.35 | 23.25 | 23.25 | 3,110 | -1.05(-4.31%) |
Jun 24, 2019 | 24.80 | 24.80 | 24.30 | 24.30 | 2,059 | -0.34(-1.39%) |
Jun 21, 2019 | 25.46 | 25.47 | 24.64 | 24.64 | 1,326 | -0.73(-2.90%) |
Jun 20, 2019 | 25.26 | 25.48 | 24.67 | 25.38 | 4,210 | +0.73(+2.98%) |
Jun 19, 2019 | 24.64 | 24.64 | 24.64 | 287 | +0.00(+0.00%) | |
Jun 18, 2019 | 25.49 | 26.46 | 24.64 | 24.64 | 2,471 | -1.18(-4.55%) |
Jun 17, 2019 | 25.82 | 25.82 | 25.82 | 137 | +0.00(+0.00%) | |
Jun 14, 2019 | 25.80 | 25.82 | 25.80 | 25.82 | 612 | +0.01(+0.04%) |
Jun 13, 2019 | 25.34 | 25.89 | 25.34 | 25.81 | 7,497 | +0.47(+1.86%) |
Jun 12, 2019 | 25.01 | 25.68 | 25.01 | 25.34 | 1,962 | +0.78(+3.17%) |
Jun 11, 2019 | 24.69 | 24.71 | 24.54 | 24.56 | 1,207 | +0.37(+1.51%) |
Jun 10, 2019 | 23.66 | 24.37 | 23.63 | 24.19 | 5,486 | +0.67(+2.87%) |
Jun 07, 2019 | 25.00 | 25.00 | 23.14 | 23.52 | 1,539 | +0.01(+0.05%) |
Jun 06, 2019 | 24.46 | 24.46 | 23.21 | 23.51 | 1,586 | -1.05(-4.29%) |
Jun 05, 2019 | 24.56 | 24.56 | 24.56 | 24.56 | 398 | +0.52(+2.15%) |
Jun 04, 2019 | 23.15 | 24.33 | 23.10 | 24.04 | 4,992 | +0.90(+3.87%) |
Jun 03, 2019 | 24.17 | 24.17 | 22.85 | 23.15 | 4,502 | -1.21(-4.98%) |
May 31, 2019 | 24.33 | 24.36 | 22.79 | 24.36 | 923 | +0.61(+2.56%) |
May 30, 2019 | 22.66 | 24.20 | 22.66 | 23.75 | 1,484 | +0.36(+1.54%) |
May 29, 2019 | 23.30 | 23.88 | 22.71 | 23.39 | 7,552 | -0.22(-0.95%) |
May 28, 2019 | 24.39 | 24.49 | 23.61 | 23.61 | 1,582 | -0.47(-1.96%) |
May 24, 2019 | 25.30 | 25.30 | 23.90 | 24.09 | 1,436 | -0.30(-1.22%) |
May 23, 2019 | 25.27 | 25.27 | 24.37 | 24.38 | 4,440 | -0.95(-3.73%) |
May 22, 2019 | 25.56 | 25.56 | 25.13 | 25.33 | 2,372 | -0.23(-0.91%) |
May 21, 2019 | 25.84 | 25.84 | 25.56 | 25.56 | 781 | -0.65(-2.49%) |
May 20, 2019 | 26.22 | 26.22 | 26.22 | 26.22 | 561 | -0.30(-1.13%) |
May 17, 2019 | 25.34 | 26.52 | 25.34 | 26.52 | 1,436 | +1.18(+4.65%) |
May 16, 2019 | 26.43 | 28.03 | 24.74 | 25.34 | 20,168 | -1.31(-4.90%) |
May 15, 2019 | 26.31 | 26.65 | 25.00 | 26.65 | 29,024 | +0.13(+0.48%) |
May 14, 2019 | 26.79 | 26.80 | 26.51 | 26.52 | 6,417 | +0.09(+0.33%) |
May 13, 2019 | 27.40 | 27.40 | 26.43 | 26.43 | 2,525 | -1.05(-3.83%) |
May 10, 2019 | 27.48 | 27.48 | 27.48 | 120 | +0.00(+0.00%) | |
May 09, 2019 | 26.91 | 27.48 | 26.55 | 27.48 | 1,765 | -0.01(-0.04%) |
May 08, 2019 | 27.78 | 28.04 | 27.49 | 27.49 | 1,336 | -0.32(-1.16%) |
May 07, 2019 | 27.82 | 28.18 | 27.68 | 27.82 | 1,150 | -0.02(-0.07%) |
May 06, 2019 | 28.48 | 28.48 | 27.83 | 27.83 | 2,969 | -0.53(-1.86%) |
May 03, 2019 | 28.27 | 28.43 | 27.98 | 28.36 | 1,641 | -0.09(-0.30%) |
May 02, 2019 | 28.07 | 28.75 | 28.07 | 28.45 | 3,173 | -0.43(-1.49%) |