Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.20 | 13.26 | 12.61 | 12.95 | 373,854 | -0.50(-3.73%) |
Feb 27, 2020 | 13.28 | 13.59 | 13.23 | 13.46 | 378,316 | -0.07(-0.53%) |
Feb 26, 2020 | 13.33 | 13.76 | 13.33 | 13.53 | 384,502 | +0.18(+1.34%) |
Feb 25, 2020 | 13.46 | 13.51 | 13.23 | 13.35 | 224,477 | -0.11(-0.80%) |
Feb 24, 2020 | 13.62 | 13.62 | 13.33 | 13.46 | 148,534 | -0.37(-2.70%) |
Feb 21, 2020 | 13.68 | 13.94 | 13.65 | 13.83 | 143,543 | +0.07(+0.52%) |
Feb 20, 2020 | 13.73 | 13.88 | 13.58 | 13.76 | 195,409 | -0.04(-0.26%) |
Feb 19, 2020 | 14.18 | 14.18 | 13.70 | 13.79 | 195,570 | -0.36(-2.53%) |
Feb 18, 2020 | 14.58 | 14.58 | 13.99 | 14.15 | 504,381 | -0.47(-3.19%) |
Feb 14, 2020 | 14.61 | 14.70 | 14.46 | 14.62 | 231,984 | +0.09(+0.64%) |
Feb 13, 2020 | 14.62 | 14.62 | 14.37 | 14.52 | 137,673 | -0.06(-0.39%) |
Feb 12, 2020 | 14.63 | 14.76 | 14.52 | 14.58 | 153,386 | +0.06(+0.40%) |
Feb 11, 2020 | 14.66 | 14.66 | 14.43 | 14.52 | 259,460 | +0.05(+0.35%) |
Feb 10, 2020 | 14.45 | 14.49 | 14.34 | 14.47 | 92,999 | -0.05(-0.35%) |
Feb 07, 2020 | 14.36 | 14.62 | 14.34 | 14.52 | 78,537 | +0.03(+0.20%) |
Feb 06, 2020 | 14.72 | 14.79 | 14.45 | 14.49 | 126,207 | -0.27(-1.80%) |
Feb 05, 2020 | 14.95 | 15.13 | 14.72 | 14.76 | 113,727 | -0.06(-0.44%) |
Feb 04, 2020 | 14.52 | 15.13 | 14.52 | 14.82 | 142,914 | +0.25(+1.72%) |
Feb 03, 2020 | 14.20 | 14.65 | 14.06 | 14.57 | 178,451 | +0.31(+2.16%) |
Jan 31, 2020 | 13.92 | 14.27 | 13.91 | 14.27 | 165,165 | +0.22(+1.53%) |
Jan 30, 2020 | 14.01 | 14.13 | 13.88 | 14.05 | 162,683 | -0.08(-0.56%) |
Jan 29, 2020 | 14.44 | 14.45 | 14.02 | 14.13 | 141,328 | -0.29(-2.04%) |
Jan 28, 2020 | 14.15 | 14.44 | 14.07 | 14.42 | 123,486 | +0.39(+2.81%) |
Jan 27, 2020 | 14.29 | 14.29 | 13.76 | 14.03 | 184,116 | -0.47(-3.21%) |
Jan 24, 2020 | 14.67 | 14.88 | 14.47 | 14.49 | 119,828 | -0.14(-0.98%) |
Jan 23, 2020 | 14.84 | 14.84 | 14.52 | 14.64 | 122,165 | -0.13(-0.87%) |
Jan 22, 2020 | 15.61 | 15.71 | 14.74 | 14.77 | 139,471 | +0.04(+0.29%) |
Jan 21, 2020 | 15.07 | 15.19 | 14.62 | 14.72 | 189,524 | -0.53(-3.48%) |
Jan 17, 2020 | 15.26 | 15.50 | 15.21 | 15.25 | 78,397 | -0.01(-0.05%) |
Jan 16, 2020 | 15.52 | 15.52 | 15.15 | 15.26 | 120,166 | -0.14(-0.93%) |
Jan 15, 2020 | 15.73 | 15.75 | 15.30 | 15.41 | 153,041 | -0.39(-2.50%) |
Jan 14, 2020 | 15.91 | 16.01 | 15.65 | 15.80 | 128,287 | -0.15(-0.94%) |
Jan 13, 2020 | 16.05 | 16.23 | 15.86 | 15.95 | 147,426 | -0.11(-0.67%) |
Jan 10, 2020 | 15.89 | 16.25 | 15.85 | 16.06 | 181,626 | +0.08(+0.49%) |
Jan 09, 2020 | 16.11 | 16.12 | 15.83 | 15.98 | 81,737 | -0.03(-0.18%) |
Jan 08, 2020 | 15.95 | 16.55 | 15.95 | 16.01 | 165,468 | -0.01(-0.09%) |
Jan 07, 2020 | 15.81 | 16.20 | 15.81 | 16.02 | 109,526 | +0.22(+1.36%) |
Jan 06, 2020 | 15.66 | 15.84 | 15.41 | 15.81 | 255,649 | +0.06(+0.36%) |
Jan 03, 2020 | 15.60 | 15.89 | 15.56 | 15.75 | 269,928 | +0.02(+0.14%) |
Jan 02, 2020 | 15.05 | 16.07 | 15.05 | 15.73 | 266,959 | +0.68(+4.53%) |
Dec 31, 2019 | 14.93 | 15.16 | 14.93 | 15.05 | 59,565 | +0.11(+0.72%) |
Dec 30, 2019 | 15.21 | 15.23 | 14.94 | 14.94 | 152,020 | -0.21(-1.37%) |
Dec 27, 2019 | 15.42 | 15.42 | 15.06 | 15.15 | 218,453 | -0.30(-1.95%) |
Dec 26, 2019 | 15.52 | 15.61 | 15.36 | 15.45 | 229,239 | -0.04(-0.23%) |
Dec 24, 2019 | 15.61 | 15.63 | 15.41 | 15.48 | 38,222 | -0.16(-1.01%) |
Dec 23, 2019 | 15.56 | 15.75 | 15.53 | 15.64 | 178,480 | +0.08(+0.51%) |
Dec 20, 2019 | 15.77 | 15.89 | 15.56 | 15.56 | 176,464 | -0.24(-1.50%) |
Dec 19, 2019 | 15.76 | 15.89 | 15.70 | 15.80 | 128,774 | -0.05(-0.32%) |
Dec 18, 2019 | 16.06 | 16.17 | 15.80 | 15.85 | 297,988 | -0.27(-1.65%) |
Dec 17, 2019 | 16.13 | 16.32 | 15.91 | 16.11 | 198,928 | -0.07(-0.44%) |
Dec 16, 2019 | 16.30 | 16.48 | 16.19 | 16.19 | 118,294 | -0.02(-0.13%) |
Dec 13, 2019 | 15.95 | 16.34 | 15.95 | 16.21 | 103,646 | +0.25(+1.57%) |
Dec 12, 2019 | 15.68 | 16.05 | 15.68 | 15.96 | 130,795 | +0.27(+1.74%) |
Dec 11, 2019 | 15.72 | 15.91 | 15.63 | 15.68 | 169,431 | +0.06(+0.37%) |
Dec 10, 2019 | 15.62 | 15.66 | 15.52 | 15.63 | 367,286 | +0.03(+0.18%) |
Dec 09, 2019 | 15.56 | 15.85 | 15.55 | 15.60 | 121,328 | +0.01(+0.09%) |
Dec 06, 2019 | 16.17 | 16.49 | 15.58 | 15.58 | 189,298 | -0.22(-1.41%) |
Dec 05, 2019 | 15.78 | 15.97 | 15.58 | 15.81 | 442,183 | +0.95(+6.37%) |
Dec 04, 2019 | 14.29 | 15.13 | 14.26 | 14.86 | 297,525 | +0.68(+4.80%) |
Dec 03, 2019 | 14.41 | 14.41 | 14.06 | 14.18 | 433,606 | -0.36(-2.47%) |
Dec 02, 2019 | 14.65 | 14.70 | 14.39 | 14.54 | 316,936 | -0.11(-0.78%) |
Nov 29, 2019 | 14.97 | 14.98 | 14.61 | 14.65 | 329,214 | -0.51(-3.36%) |
Nov 27, 2019 | 15.28 | 15.30 | 14.82 | 15.16 | 373,575 | -0.15(-0.98%) |
Nov 26, 2019 | 15.48 | 15.48 | 14.92 | 15.31 | 420,420 | -0.42(-2.69%) |
Nov 25, 2019 | 15.63 | 15.93 | 15.63 | 15.73 | 235,514 | +0.07(+0.46%) |
Nov 22, 2019 | 15.69 | 15.94 | 15.53 | 15.66 | 330,051 | -0.37(-2.28%) |
Nov 21, 2019 | 16.32 | 16.40 | 15.89 | 16.03 | 148,711 | -0.39(-2.40%) |
Nov 20, 2019 | 16.42 | 16.58 | 16.29 | 16.42 | 131,745 | -0.19(-1.12%) |
Nov 19, 2019 | 16.95 | 16.95 | 16.52 | 16.61 | 153,940 | -0.41(-2.40%) |
Nov 18, 2019 | 17.61 | 17.72 | 17.02 | 17.02 | 276,120 | -0.63(-3.57%) |
Nov 15, 2019 | 16.92 | 17.84 | 16.88 | 17.65 | 607,513 | +2.31(+15.05%) |
Nov 14, 2019 | 15.36 | 15.50 | 15.24 | 15.34 | 404,196 | -0.11(-0.74%) |
Nov 13, 2019 | 15.67 | 15.77 | 14.98 | 15.46 | 460,666 | -0.42(-2.62%) |
Nov 12, 2019 | 15.84 | 16.20 | 14.65 | 15.87 | 571,761 | -1.21(-7.09%) |
Nov 11, 2019 | 17.35 | 17.53 | 16.68 | 17.08 | 277,515 | -0.60(-3.37%) |
Nov 08, 2019 | 17.67 | 17.91 | 17.62 | 17.68 | 167,676 | -0.01(-0.04%) |
Nov 07, 2019 | 18.08 | 18.49 | 16.73 | 17.68 | 559,223 | +0.05(+0.28%) |
Nov 06, 2019 | 18.13 | 18.13 | 17.43 | 17.63 | 324,518 | -0.77(-4.17%) |
Nov 05, 2019 | 18.52 | 18.59 | 17.91 | 18.40 | 492,449 | -0.14(-0.73%) |
Nov 04, 2019 | 18.81 | 19.00 | 18.46 | 18.54 | 152,383 | -0.07(-0.39%) |
Nov 01, 2019 | 18.44 | 18.65 | 18.44 | 18.61 | 107,971 | +0.20(+1.09%) |
Oct 31, 2019 | 18.50 | 18.52 | 18.27 | 18.41 | 59,183 | -0.19(-1.04%) |
Oct 30, 2019 | 18.76 | 18.82 | 18.26 | 18.60 | 172,275 | -0.37(-1.96%) |
Oct 29, 2019 | 19.40 | 19.43 | 18.92 | 18.98 | 63,065 | -0.52(-2.65%) |
Oct 28, 2019 | 19.38 | 19.64 | 19.38 | 19.49 | 54,634 | +0.15(+0.78%) |
Oct 25, 2019 | 19.51 | 19.66 | 19.33 | 19.34 | 69,190 | -0.28(-1.43%) |
Oct 24, 2019 | 19.63 | 19.74 | 19.52 | 19.62 | 66,972 | +0.04(+0.22%) |
Oct 23, 2019 | 19.60 | 19.71 | 19.30 | 19.58 | 74,846 | -0.16(-0.80%) |
Oct 22, 2019 | 19.63 | 19.79 | 19.53 | 19.74 | 75,584 | +0.09(+0.47%) |
Oct 21, 2019 | 20.09 | 20.09 | 19.49 | 19.64 | 76,765 | -0.89(-4.33%) |
Oct 18, 2019 | 20.44 | 20.78 | 20.44 | 20.53 | 142,845 | -0.01(-0.07%) |
Oct 17, 2019 | 20.52 | 20.70 | 20.52 | 20.55 | 48,062 | +0.16(+0.77%) |
Oct 16, 2019 | 20.62 | 20.69 | 20.27 | 20.39 | 143,038 | -0.27(-1.28%) |
Oct 15, 2019 | 20.57 | 20.74 | 20.48 | 20.65 | 120,432 | +0.01(+0.03%) |
Oct 14, 2019 | 20.57 | 20.76 | 20.57 | 20.65 | 40,886 | -0.03(-0.14%) |
Oct 11, 2019 | 20.40 | 20.79 | 20.40 | 20.67 | 72,120 | +0.50(+2.49%) |
Oct 10, 2019 | 20.09 | 20.34 | 20.09 | 20.17 | 83,009 | +0.13(+0.64%) |
Oct 09, 2019 | 20.12 | 20.18 | 20.01 | 20.04 | 261,791 | +0.08(+0.39%) |
Oct 08, 2019 | 20.24 | 20.24 | 19.96 | 19.96 | 74,272 | -0.32(-1.56%) |
Oct 07, 2019 | 20.57 | 20.57 | 20.27 | 20.28 | 60,701 | -0.26(-1.26%) |
Oct 04, 2019 | 20.23 | 20.55 | 20.23 | 20.54 | 106,297 | +0.22(+1.09%) |
Oct 03, 2019 | 20.02 | 20.42 | 19.84 | 20.32 | 162,088 | +0.24(+1.21%) |
Oct 02, 2019 | 19.93 | 20.19 | 19.80 | 20.07 | 98,479 | +0.12(+0.61%) |
Oct 01, 2019 | 20.23 | 20.23 | 19.81 | 19.95 | 44,338 | -0.19(-0.96%) |
Sep 30, 2019 | 20.39 | 20.39 | 20.06 | 20.14 | 61,003 | -0.26(-1.26%) |
Sep 27, 2019 | 20.27 | 20.70 | 19.84 | 20.40 | 78,816 | +0.04(+0.21%) |
Sep 26, 2019 | 20.39 | 20.57 | 20.32 | 20.36 | 60,452 | -0.03(-0.14%) |
Sep 25, 2019 | 20.39 | 20.41 | 20.24 | 20.39 | 66,159 | -0.13(-0.63%) |
Sep 24, 2019 | 20.42 | 20.66 | 20.37 | 20.52 | 208,778 | +0.01(+0.03%) |
Sep 23, 2019 | 20.64 | 20.78 | 20.43 | 20.51 | 450,465 | -0.28(-1.34%) |
Sep 20, 2019 | 20.76 | 20.79 | 20.57 | 20.79 | 444,021 | +0.03(+0.14%) |
Sep 19, 2019 | 20.72 | 20.93 | 20.72 | 20.76 | 41,347 | -0.03(-0.14%) |
Sep 18, 2019 | 20.70 | 21.05 | 20.70 | 20.79 | 56,617 | -0.01(-0.07%) |
Sep 17, 2019 | 21.03 | 21.07 | 20.74 | 20.80 | 148,466 | -0.28(-1.33%) |
Sep 16, 2019 | 20.78 | 21.18 | 20.75 | 21.08 | 118,836 | +0.14(+0.68%) |
Sep 13, 2019 | 20.78 | 21.07 | 20.57 | 20.94 | 109,366 | +0.28(+1.35%) |
Sep 12, 2019 | 20.83 | 20.83 | 20.59 | 20.66 | 499,289 | -0.02(-0.10%) |
Sep 11, 2019 | 20.91 | 20.91 | 20.62 | 20.68 | 388,349 | -0.16(-0.79%) |
Sep 10, 2019 | 20.65 | 20.88 | 20.54 | 20.85 | 82,009 | +0.19(+0.94%) |
Sep 09, 2019 | 20.77 | 21.06 | 20.60 | 20.65 | 66,576 | -0.14(-0.69%) |
Sep 06, 2019 | 20.54 | 20.84 | 20.54 | 20.80 | 118,852 | +0.17(+0.83%) |
Sep 05, 2019 | 20.44 | 20.62 | 20.29 | 20.62 | 294,277 | +0.31(+1.52%) |
Sep 04, 2019 | 20.33 | 20.44 | 20.25 | 20.32 | 60,116 | +0.19(+0.96%) |
Sep 03, 2019 | 20.29 | 20.29 | 20.09 | 20.12 | 168,662 | -0.32(-1.54%) |
Aug 30, 2019 | 20.27 | 20.44 | 20.12 | 20.44 | 167,257 | +0.33(+1.64%) |
Aug 29, 2019 | 19.86 | 20.11 | 19.86 | 20.11 | 211,944 | +0.26(+1.30%) |
Aug 28, 2019 | 19.95 | 20.00 | 19.75 | 19.85 | 175,584 | -0.21(-1.04%) |
Aug 27, 2019 | 19.97 | 20.10 | 19.81 | 20.06 | 449,895 | +0.09(+0.43%) |
Aug 26, 2019 | 20.17 | 20.34 | 19.89 | 19.97 | 116,383 | -0.11(-0.57%) |
Aug 23, 2019 | 20.52 | 20.60 | 20.09 | 20.09 | 126,803 | -0.49(-2.37%) |
Aug 22, 2019 | 20.81 | 20.90 | 20.55 | 20.57 | 130,371 | -0.33(-1.58%) |
Aug 21, 2019 | 21.24 | 21.29 | 20.82 | 20.90 | 88,509 | -0.10(-0.48%) |
Aug 20, 2019 | 20.84 | 21.01 | 20.79 | 21.00 | 211,054 | +0.06(+0.27%) |
Aug 19, 2019 | 21.23 | 21.31 | 20.72 | 20.95 | 192,413 | -0.03(-0.14%) |
Aug 16, 2019 | 20.89 | 21.12 | 20.79 | 20.98 | 207,712 | +0.17(+0.83%) |
Aug 15, 2019 | 20.93 | 20.96 | 20.47 | 20.80 | 151,371 | +0.01(+0.07%) |
Aug 14, 2019 | 20.80 | 20.97 | 20.57 | 20.79 | 177,702 | -0.28(-1.33%) |
Aug 13, 2019 | 21.00 | 21.20 | 20.79 | 21.07 | 190,353 | +0.50(+2.44%) |
Aug 12, 2019 | 20.85 | 20.85 | 20.49 | 20.57 | 69,764 | -0.54(-2.58%) |
Aug 09, 2019 | 21.01 | 21.11 | 20.85 | 21.11 | 174,511 | +0.11(+0.55%) |
Aug 08, 2019 | 20.61 | 21.00 | 20.61 | 21.00 | 162,156 | +0.45(+2.20%) |
Aug 07, 2019 | 20.27 | 20.60 | 20.18 | 20.55 | 85,812 | +0.18(+0.88%) |
Aug 06, 2019 | 20.17 | 20.40 | 19.95 | 20.37 | 73,353 | +0.68(+3.46%) |
Aug 05, 2019 | 19.91 | 19.97 | 19.68 | 19.68 | 102,786 | -0.52(-2.55%) |
Aug 02, 2019 | 20.50 | 20.50 | 20.01 | 20.20 | 44,360 | -0.27(-1.33%) |
Aug 01, 2019 | 20.72 | 20.85 | 20.47 | 20.47 | 33,462 | -0.13(-0.63%) |
Jul 31, 2019 | 20.71 | 20.91 | 20.48 | 20.60 | 45,653 | -0.17(-0.83%) |
Jul 30, 2019 | 21.13 | 21.34 | 20.66 | 20.77 | 75,533 | -0.21(-0.99%) |
Jul 29, 2019 | 21.00 | 21.00 | 20.80 | 20.98 | 15,369 | +0.05(+0.24%) |
Jul 26, 2019 | 20.85 | 21.15 | 20.73 | 20.93 | 133,220 | +0.21(+1.00%) |
Jul 25, 2019 | 20.94 | 20.94 | 20.56 | 20.72 | 55,574 | +0.15(+0.73%) |
Jul 24, 2019 | 20.72 | 20.81 | 20.47 | 20.57 | 31,042 | -0.11(-0.52%) |
Jul 23, 2019 | 20.92 | 20.93 | 20.61 | 20.68 | 29,268 | -0.29(-1.37%) |
Jul 22, 2019 | 21.15 | 21.20 | 20.90 | 20.97 | 47,528 | -0.20(-0.95%) |
Jul 19, 2019 | 21.17 | 21.20 | 21.03 | 21.17 | 42,965 | -0.04(-0.20%) |
Jul 18, 2019 | 21.33 | 21.33 | 21.06 | 21.21 | 45,961 | +0.09(+0.41%) |
Jul 17, 2019 | 21.27 | 21.27 | 21.05 | 21.13 | 135,455 | -0.09(-0.44%) |
Jul 16, 2019 | 21.25 | 21.35 | 21.20 | 21.22 | 15,261 | +0.05(+0.24%) |
Jul 15, 2019 | 21.07 | 21.33 | 21.01 | 21.17 | 66,084 | +0.09(+0.44%) |
Jul 12, 2019 | 20.96 | 21.15 | 20.96 | 21.08 | 35,850 | +0.06(+0.27%) |
Jul 11, 2019 | 20.93 | 21.19 | 20.86 | 21.02 | 57,049 | +0.19(+0.89%) |
Jul 10, 2019 | 20.95 | 21.10 | 20.83 | 20.83 | 47,918 | -0.03(-0.14%) |
Jul 09, 2019 | 20.88 | 21.12 | 20.70 | 20.86 | 54,401 | -0.16(-0.78%) |
Jul 08, 2019 | 21.00 | 21.14 | 20.85 | 21.03 | 39,370 | -0.09(-0.41%) |
Jul 05, 2019 | 21.04 | 21.14 | 20.94 | 21.11 | 78,537 | +0.07(+0.34%) |
Jul 03, 2019 | 21.00 | 21.22 | 20.94 | 21.04 | 59,705 | +0.03(+0.14%) |
Jul 02, 2019 | 21.00 | 21.14 | 20.97 | 21.01 | 56,304 | +0.01(+0.07%) |
Jul 01, 2019 | 21.51 | 21.51 | 20.96 | 21.00 | 76,767 | -0.29(-1.35%) |
Jun 28, 2019 | 21.25 | 21.34 | 21.05 | 21.28 | 86,349 | +0.12(+0.58%) |
Jun 27, 2019 | 21.39 | 21.48 | 21.03 | 21.16 | 141,643 | -0.14(-0.67%) |
Jun 26, 2019 | 21.35 | 21.41 | 20.96 | 21.30 | 239,092 | +0.07(+0.34%) |
Jun 25, 2019 | 21.36 | 21.51 | 21.23 | 21.23 | 118,096 | -0.14(-0.64%) |
Jun 24, 2019 | 21.10 | 21.53 | 21.10 | 21.37 | 140,735 | +0.22(+1.05%) |
Jun 21, 2019 | 20.78 | 21.46 | 20.78 | 21.15 | 350,837 | +0.26(+1.24%) |
Jun 20, 2019 | 20.94 | 21.03 | 20.72 | 20.89 | 63,058 | +0.28(+1.36%) |
Jun 19, 2019 | 20.42 | 20.70 | 20.41 | 20.61 | 60,056 | +0.18(+0.88%) |
Jun 18, 2019 | 20.34 | 20.52 | 20.34 | 20.43 | 42,326 | +0.20(+0.99%) |
Jun 17, 2019 | 20.54 | 20.54 | 20.23 | 20.23 | 35,936 | -0.26(-1.26%) |
Jun 14, 2019 | 20.59 | 20.65 | 20.40 | 20.49 | 105,320 | -0.18(-0.87%) |
Jun 13, 2019 | 20.46 | 20.67 | 20.39 | 20.67 | 57,675 | +0.26(+1.26%) |
Jun 12, 2019 | 20.57 | 20.73 | 20.41 | 20.41 | 88,922 | -0.24(-1.15%) |
Jun 11, 2019 | 20.43 | 20.70 | 20.40 | 20.65 | 50,965 | +0.42(+2.09%) |
Jun 10, 2019 | 20.73 | 20.73 | 20.14 | 20.22 | 129,894 | -0.31(-1.50%) |
Jun 07, 2019 | 20.38 | 20.64 | 20.11 | 20.53 | 191,809 | +0.35(+1.74%) |
Jun 06, 2019 | 20.48 | 20.48 | 20.08 | 20.18 | 125,627 | -0.19(-0.95%) |
Jun 05, 2019 | 20.72 | 20.72 | 20.29 | 20.37 | 40,612 | -0.32(-1.56%) |
Jun 04, 2019 | 20.72 | 20.80 | 20.48 | 20.70 | 66,472 | +0.07(+0.35%) |
Jun 03, 2019 | 20.54 | 20.80 | 20.24 | 20.62 | 149,760 | +0.16(+0.81%) |
May 31, 2019 | 20.06 | 20.52 | 19.99 | 20.46 | 86,628 | +0.28(+1.39%) |
May 30, 2019 | 20.24 | 20.39 | 20.09 | 20.18 | 172,564 | +0.00(+0.00%) |
May 29, 2019 | 19.87 | 20.22 | 19.82 | 20.18 | 65,110 | +0.28(+1.41%) |
May 28, 2019 | 20.33 | 20.33 | 19.90 | 19.90 | 92,732 | -0.53(-2.60%) |
May 24, 2019 | 20.53 | 20.53 | 20.43 | 20.43 | 24,133 | +0.04(+0.21%) |
May 23, 2019 | 20.07 | 20.45 | 20.07 | 20.39 | 30,208 | +0.09(+0.42%) |
May 22, 2019 | 20.22 | 20.42 | 20.14 | 20.30 | 54,766 | +0.10(+0.50%) |
May 21, 2019 | 20.27 | 20.27 | 20.07 | 20.20 | 39,611 | +0.06(+0.28%) |
May 20, 2019 | 20.12 | 20.23 | 19.99 | 20.14 | 59,285 | -0.08(-0.39%) |
May 17, 2019 | 20.07 | 20.32 | 20.01 | 20.22 | 66,121 | -0.06(-0.28%) |
May 16, 2019 | 20.43 | 20.65 | 20.22 | 20.28 | 104,044 | -0.10(-0.49%) |
May 15, 2019 | 20.09 | 20.42 | 19.86 | 20.38 | 94,314 | +0.13(+0.64%) |
May 14, 2019 | 20.06 | 20.41 | 20.06 | 20.25 | 86,632 | +0.26(+1.29%) |
May 13, 2019 | 20.18 | 20.45 | 19.92 | 19.99 | 48,514 | -0.54(-2.65%) |
May 10, 2019 | 20.60 | 20.79 | 20.38 | 20.54 | 143,822 | -0.01(-0.07%) |
May 09, 2019 | 20.37 | 20.70 | 20.17 | 20.55 | 393,614 | -0.02(-0.10%) |
May 08, 2019 | 20.62 | 20.87 | 20.42 | 20.57 | 73,804 | -0.07(-0.35%) |
May 07, 2019 | 20.71 | 20.99 | 20.54 | 20.65 | 74,892 | -0.27(-1.27%) |
May 06, 2019 | 20.64 | 20.91 | 20.64 | 20.91 | 49,163 | -0.11(-0.55%) |
May 03, 2019 | 20.78 | 21.03 | 20.72 | 21.03 | 55,659 | +0.37(+1.77%) |
May 02, 2019 | 20.87 | 20.87 | 20.56 | 20.66 | 130,539 | -0.24(-1.17%) |
May 01, 2019 | 21.04 | 21.14 | 20.90 | 20.90 | 36,580 | -0.17(-0.82%) |
Apr 30, 2019 | 20.84 | 21.08 | 20.70 | 21.08 | 93,967 | +0.21(+1.00%) |
Apr 29, 2019 | 21.06 | 21.06 | 20.82 | 20.87 | 32,788 | -0.13(-0.61%) |
Apr 26, 2019 | 20.93 | 21.08 | 20.90 | 21.00 | 42,267 | +0.06(+0.27%) |
Apr 25, 2019 | 20.97 | 21.03 | 20.83 | 20.94 | 58,336 | -0.17(-0.81%) |
Apr 24, 2019 | 21.30 | 21.30 | 21.00 | 21.11 | 148,018 | -0.33(-1.54%) |
Apr 23, 2019 | 21.53 | 21.55 | 21.33 | 21.44 | 87,110 | -0.12(-0.57%) |
Apr 22, 2019 | 21.43 | 21.71 | 21.43 | 21.56 | 187,314 | +0.03(+0.13%) |
Apr 18, 2019 | 21.56 | 21.72 | 21.46 | 21.53 | 49,800 | -0.01(-0.03%) |
Apr 17, 2019 | 21.35 | 21.63 | 21.35 | 21.54 | 73,204 | +0.23(+1.08%) |
Apr 16, 2019 | 21.46 | 21.46 | 21.25 | 21.31 | 33,651 | -0.09(-0.40%) |
Apr 15, 2019 | 21.53 | 21.53 | 21.32 | 21.40 | 39,648 | -0.02(-0.10%) |
Apr 12, 2019 | 21.45 | 21.58 | 21.24 | 21.42 | 85,651 | +0.06(+0.30%) |
Apr 11, 2019 | 21.47 | 21.58 | 20.96 | 21.36 | 128,060 | -0.19(-0.86%) |
Apr 10, 2019 | 21.53 | 21.60 | 21.38 | 21.54 | 150,334 | +0.11(+0.50%) |
Apr 09, 2019 | 21.50 | 21.50 | 21.33 | 21.43 | 37,406 | -0.06(-0.27%) |
Apr 08, 2019 | 21.25 | 21.54 | 21.25 | 21.49 | 66,539 | +0.13(+0.60%) |
Apr 05, 2019 | 21.48 | 21.51 | 21.30 | 21.36 | 64,448 | -0.05(-0.23%) |
Apr 04, 2019 | 21.41 | 21.64 | 21.14 | 21.41 | 390,520 | +0.14(+0.67%) |
Apr 03, 2019 | 20.98 | 21.38 | 20.95 | 21.27 | 132,107 | +0.40(+1.92%) |
Apr 02, 2019 | 21.25 | 21.25 | 20.85 | 20.87 | 27,875 | -0.41(-1.92%) |
Apr 01, 2019 | 21.34 | 21.45 | 21.23 | 21.28 | 40,994 | +0.17(+0.81%) |
Mar 29, 2019 | 20.95 | 21.12 | 20.88 | 21.10 | 98,903 | +0.33(+1.59%) |
Mar 28, 2019 | 20.75 | 20.93 | 20.66 | 20.77 | 42,320 | +0.08(+0.38%) |
Mar 27, 2019 | 20.65 | 20.89 | 20.29 | 20.70 | 55,143 | -0.10(-0.48%) |
Mar 26, 2019 | 20.82 | 21.08 | 20.69 | 20.80 | 44,512 | +0.03(+0.14%) |
Mar 25, 2019 | 20.75 | 21.09 | 20.60 | 20.77 | 69,652 | +0.01(+0.03%) |
Mar 22, 2019 | 21.09 | 21.25 | 20.71 | 20.76 | 58,728 | -0.54(-2.56%) |
Mar 21, 2019 | 21.81 | 21.81 | 21.23 | 21.30 | 91,927 | -0.06(-0.28%) |
Mar 20, 2019 | 21.25 | 21.63 | 21.25 | 21.37 | 55,121 | +0.09(+0.42%) |
Mar 19, 2019 | 21.69 | 21.77 | 21.25 | 21.28 | 95,045 | -0.32(-1.47%) |
Mar 18, 2019 | 21.56 | 21.68 | 21.48 | 21.59 | 74,573 | +0.19(+0.91%) |
Mar 15, 2019 | 21.35 | 21.70 | 21.29 | 21.40 | 55,464 | +0.06(+0.29%) |
Mar 14, 2019 | 21.47 | 21.51 | 21.15 | 21.34 | 37,478 | -0.26(-1.19%) |
Mar 13, 2019 | 21.67 | 21.96 | 21.39 | 21.59 | 54,697 | +0.02(+0.10%) |
Mar 12, 2019 | 21.73 | 21.81 | 21.53 | 21.57 | 32,278 | -0.06(-0.26%) |
Mar 11, 2019 | 21.55 | 21.71 | 21.41 | 21.63 | 80,570 | +0.21(+0.97%) |
Mar 08, 2019 | 21.27 | 21.47 | 21.19 | 21.42 | 50,553 | -0.06(-0.26%) |
Mar 07, 2019 | 21.61 | 21.61 | 21.36 | 21.48 | 75,956 | -0.23(-1.05%) |
Mar 06, 2019 | 21.54 | 21.88 | 21.45 | 21.70 | 343,966 | +0.20(+0.93%) |
Mar 05, 2019 | 21.83 | 21.83 | 21.50 | 21.50 | 26,164 | -0.22(-1.02%) |
Mar 04, 2019 | 21.73 | 21.91 | 21.60 | 21.73 | 39,301 | +0.09(+0.42%) |