Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.90 | 17.91 | 17.66 | 17.74 | 57,418 | -0.42(-2.29%) |
Apr 29, 2020 | 17.98 | 18.19 | 17.96 | 18.16 | 79,504 | +0.64(+3.63%) |
Apr 28, 2020 | 17.71 | 17.71 | 17.49 | 17.52 | 105,637 | +0.16(+0.93%) |
Apr 27, 2020 | 17.15 | 17.40 | 17.15 | 17.36 | 55,916 | +0.31(+1.79%) |
Apr 24, 2020 | 16.99 | 17.07 | 16.87 | 17.05 | 23,703 | +0.23(+1.36%) |
Apr 23, 2020 | 16.91 | 17.10 | 16.82 | 16.82 | 48,382 | -0.03(-0.15%) |
Apr 22, 2020 | 16.89 | 16.89 | 16.73 | 16.85 | 41,950 | +0.32(+1.95%) |
Apr 21, 2020 | 16.54 | 16.70 | 16.44 | 16.53 | 164,169 | -0.40(-2.35%) |
Apr 20, 2020 | 16.92 | 17.21 | 16.79 | 16.92 | 50,625 | -0.34(-1.97%) |
Apr 17, 2020 | 17.20 | 17.33 | 17.11 | 17.26 | 59,789 | +0.48(+2.88%) |
Apr 16, 2020 | 16.93 | 16.93 | 16.65 | 16.78 | 170,947 | -0.18(-1.05%) |
Apr 15, 2020 | 17.04 | 17.05 | 16.87 | 16.96 | 67,198 | -0.57(-3.24%) |
Apr 14, 2020 | 17.54 | 17.70 | 17.46 | 17.53 | 72,333 | +0.15(+0.88%) |
Apr 13, 2020 | 17.38 | 17.44 | 17.24 | 17.38 | 58,074 | -0.10(-0.58%) |
Apr 09, 2020 | 17.37 | 17.56 | 17.37 | 17.48 | 55,779 | +0.31(+1.78%) |
Apr 08, 2020 | 16.97 | 17.17 | 16.87 | 17.17 | 68,647 | +0.20(+1.20%) |
Apr 07, 2020 | 17.52 | 17.52 | 16.97 | 16.97 | 74,222 | +0.06(+0.35%) |
Apr 06, 2020 | 16.63 | 16.91 | 16.63 | 16.91 | 48,987 | +0.91(+5.67%) |
Apr 03, 2020 | 16.21 | 16.22 | 15.88 | 16.00 | 49,411 | -0.49(-2.98%) |
Apr 02, 2020 | 16.19 | 16.51 | 16.13 | 16.49 | 193,246 | +0.38(+2.37%) |
Apr 01, 2020 | 16.39 | 16.48 | 16.06 | 16.11 | 108,923 | -0.64(-3.80%) |
Mar 31, 2020 | 16.62 | 16.88 | 16.56 | 16.75 | 47,189 | +0.02(+0.10%) |
Mar 30, 2020 | 16.44 | 16.76 | 16.44 | 16.73 | 50,838 | +0.24(+1.44%) |
Mar 27, 2020 | 16.38 | 16.81 | 16.08 | 16.49 | 51,180 | -0.70(-4.09%) |
Mar 26, 2020 | 16.63 | 17.25 | 16.60 | 17.20 | 138,805 | +0.74(+4.48%) |
Mar 25, 2020 | 16.07 | 16.71 | 15.85 | 16.46 | 44,611 | +0.73(+4.64%) |
Mar 24, 2020 | 15.42 | 15.88 | 15.42 | 15.73 | 71,715 | +1.20(+8.29%) |
Mar 23, 2020 | 14.59 | 14.66 | 14.22 | 14.53 | 160,929 | -0.08(-0.58%) |
Mar 20, 2020 | 15.12 | 15.28 | 14.47 | 14.61 | 82,903 | -0.21(-1.43%) |
Mar 19, 2020 | 14.59 | 15.10 | 14.39 | 14.82 | 77,066 | -0.04(-0.29%) |
Mar 18, 2020 | 14.81 | 15.14 | 14.36 | 14.87 | 141,310 | -0.81(-5.18%) |
Mar 17, 2020 | 15.15 | 15.72 | 15.03 | 15.68 | 70,952 | +0.79(+5.28%) |
Mar 16, 2020 | 14.72 | 15.29 | 14.28 | 14.89 | 99,460 | -1.67(-10.10%) |
Mar 13, 2020 | 16.55 | 16.64 | 15.50 | 16.56 | 164,355 | +0.89(+5.68%) |
Mar 12, 2020 | 16.26 | 16.26 | 15.39 | 15.67 | 133,967 | -2.04(-11.50%) |
Mar 11, 2020 | 18.15 | 18.19 | 17.57 | 17.71 | 69,823 | -0.91(-4.88%) |
Mar 10, 2020 | 18.84 | 18.88 | 18.17 | 18.62 | 116,890 | +0.45(+2.45%) |
Mar 09, 2020 | 18.41 | 18.67 | 18.05 | 18.17 | 121,724 | -1.65(-8.34%) |
Mar 06, 2020 | 19.83 | 19.94 | 19.66 | 19.83 | 110,686 | -0.38(-1.90%) |
Mar 05, 2020 | 20.32 | 20.40 | 20.13 | 20.21 | 72,115 | -0.51(-2.46%) |
Mar 04, 2020 | 20.45 | 20.75 | 20.25 | 20.72 | 134,881 | +0.73(+3.64%) |
Mar 03, 2020 | 20.40 | 20.57 | 19.92 | 19.99 | 103,275 | -0.31(-1.52%) |
Mar 02, 2020 | 20.00 | 20.32 | 19.86 | 20.30 | 68,626 | +0.28(+1.42%) |
Feb 28, 2020 | 19.70 | 20.02 | 19.58 | 20.02 | 76,978 | -0.25(-1.24%) |
Feb 27, 2020 | 20.52 | 20.74 | 20.27 | 20.27 | 126,287 | -0.63(-3.00%) |
Feb 26, 2020 | 20.99 | 21.13 | 20.82 | 20.90 | 117,830 | +0.03(+0.12%) |
Feb 25, 2020 | 21.27 | 21.27 | 20.82 | 20.87 | 43,551 | -0.29(-1.38%) |
Feb 24, 2020 | 21.16 | 21.31 | 21.12 | 21.17 | 59,079 | -0.83(-3.77%) |
Feb 21, 2020 | 22.02 | 22.04 | 21.93 | 21.99 | 27,133 | -0.10(-0.45%) |
Feb 20, 2020 | 22.14 | 22.20 | 21.99 | 22.09 | 26,378 | -0.10(-0.45%) |
Feb 19, 2020 | 22.21 | 22.25 | 22.16 | 22.20 | 140,056 | +0.06(+0.26%) |
Feb 18, 2020 | 22.14 | 22.15 | 22.09 | 22.14 | 16,169 | -0.04(-0.19%) |
Feb 14, 2020 | 22.29 | 22.29 | 22.11 | 22.18 | 125,986 | -0.05(-0.23%) |
Feb 13, 2020 | 22.16 | 22.27 | 22.16 | 22.23 | 42,092 | -0.18(-0.78%) |
Feb 12, 2020 | 22.39 | 22.41 | 22.30 | 22.40 | 83,754 | +0.16(+0.71%) |
Feb 11, 2020 | 22.27 | 22.32 | 22.22 | 22.25 | 29,808 | +0.13(+0.61%) |
Feb 10, 2020 | 22.07 | 22.11 | 22.02 | 22.11 | 48,502 | +0.03(+0.15%) |
Feb 07, 2020 | 22.19 | 22.19 | 22.08 | 22.08 | 23,189 | -0.25(-1.12%) |
Feb 06, 2020 | 22.38 | 22.38 | 22.30 | 22.33 | 25,775 | +0.01(+0.04%) |
Feb 05, 2020 | 22.31 | 22.33 | 22.26 | 22.32 | 15,019 | +0.16(+0.71%) |
Feb 04, 2020 | 22.18 | 22.20 | 22.13 | 22.16 | 26,981 | +0.25(+1.15%) |
Feb 03, 2020 | 21.93 | 21.96 | 21.90 | 21.91 | 62,036 | +0.02(+0.08%) |
Jan 31, 2020 | 22.07 | 22.08 | 21.86 | 21.89 | 37,891 | -0.34(-1.54%) |
Jan 30, 2020 | 22.14 | 22.24 | 22.08 | 22.24 | 33,504 | -0.11(-0.49%) |
Jan 29, 2020 | 22.42 | 22.45 | 22.32 | 22.35 | 33,968 | +0.02(+0.07%) |
Jan 28, 2020 | 22.24 | 22.37 | 22.21 | 22.33 | 146,330 | +0.11(+0.49%) |
Jan 27, 2020 | 22.21 | 22.29 | 22.15 | 22.22 | 26,367 | -0.45(-1.99%) |
Jan 24, 2020 | 22.81 | 22.81 | 22.60 | 22.67 | 28,209 | -0.14(-0.62%) |
Jan 23, 2020 | 22.75 | 22.81 | 22.63 | 22.81 | 68,781 | -0.04(-0.18%) |
Jan 22, 2020 | 22.90 | 22.93 | 22.84 | 22.86 | 13,624 | +0.03(+0.15%) |
Jan 21, 2020 | 22.93 | 22.99 | 22.82 | 22.82 | 30,021 | -0.28(-1.23%) |
Jan 17, 2020 | 23.10 | 23.11 | 23.04 | 23.11 | 17,451 | +0.07(+0.29%) |
Jan 16, 2020 | 23.03 | 23.04 | 22.97 | 23.04 | 27,266 | +0.09(+0.40%) |
Jan 15, 2020 | 22.95 | 23.02 | 22.93 | 22.95 | 28,153 | -0.02(-0.07%) |
Jan 14, 2020 | 22.91 | 23.01 | 22.91 | 22.96 | 406,012 | -0.03(-0.15%) |
Jan 13, 2020 | 22.93 | 23.01 | 22.89 | 23.00 | 40,366 | +0.08(+0.33%) |
Jan 10, 2020 | 23.01 | 23.01 | 22.87 | 22.92 | 20,678 | -0.07(-0.29%) |
Jan 09, 2020 | 22.96 | 22.99 | 22.92 | 22.99 | 22,338 | +0.07(+0.29%) |
Jan 08, 2020 | 22.92 | 22.98 | 22.88 | 22.92 | 21,359 | +0.05(+0.22%) |
Jan 07, 2020 | 22.91 | 22.94 | 22.87 | 22.87 | 11,832 | -0.12(-0.51%) |
Jan 06, 2020 | 22.89 | 22.99 | 22.86 | 22.99 | 26,341 | +0.06(+0.26%) |
Jan 03, 2020 | 22.87 | 23.02 | 22.68 | 22.93 | 21,515 | -0.24(-1.05%) |
Jan 02, 2020 | 23.13 | 23.17 | 23.04 | 23.17 | 18,758 | +0.19(+0.84%) |
Dec 31, 2019 | 22.89 | 22.98 | 22.84 | 22.98 | 21,276 | +0.06(+0.28%) |
Dec 30, 2019 | 23.02 | 23.07 | 22.90 | 22.92 | 30,313 | -0.10(-0.42%) |
Dec 27, 2019 | 23.14 | 23.14 | 22.99 | 23.01 | 22,591 | +0.03(+0.15%) |
Dec 26, 2019 | 22.85 | 22.98 | 22.85 | 22.98 | 21,123 | +0.13(+0.59%) |
Dec 24, 2019 | 22.87 | 22.90 | 22.81 | 22.85 | 20,439 | -0.01(-0.05%) |
Dec 23, 2019 | 22.85 | 22.91 | 22.76 | 22.86 | 37,039 | -0.00(-0.01%) |
Dec 20, 2019 | 22.86 | 22.90 | 22.84 | 22.86 | 19,125 | +0.01(+0.03%) |
Dec 19, 2019 | 22.84 | 22.87 | 22.77 | 22.86 | 27,211 | +0.01(+0.05%) |
Dec 18, 2019 | 22.87 | 22.87 | 22.82 | 22.85 | 18,134 | +0.04(+0.17%) |
Dec 17, 2019 | 22.81 | 22.90 | 22.81 | 22.81 | 118,546 | -0.17(-0.75%) |
Dec 16, 2019 | 22.96 | 23.02 | 22.93 | 22.98 | 20,364 | +0.30(+1.34%) |
Dec 13, 2019 | 22.67 | 22.81 | 22.63 | 22.67 | 33,352 | +0.19(+0.84%) |
Dec 12, 2019 | 22.27 | 22.49 | 22.25 | 22.48 | 17,978 | +0.25(+1.15%) |
Dec 11, 2019 | 22.14 | 22.28 | 22.14 | 22.23 | 13,606 | +0.11(+0.52%) |
Dec 10, 2019 | 22.04 | 22.16 | 22.04 | 22.12 | 28,849 | +0.03(+0.15%) |
Dec 09, 2019 | 22.12 | 22.21 | 22.08 | 22.08 | 10,730 | -0.11(-0.52%) |
Dec 06, 2019 | 22.13 | 22.21 | 22.13 | 22.20 | 15,580 | +0.20(+0.93%) |
Dec 05, 2019 | 22.04 | 22.06 | 21.95 | 21.99 | 27,444 | -0.02(-0.11%) |
Dec 04, 2019 | 21.98 | 22.02 | 21.88 | 22.02 | 22,951 | +0.20(+0.92%) |
Dec 03, 2019 | 21.68 | 21.84 | 21.68 | 21.82 | 10,760 | -0.11(-0.51%) |
Dec 02, 2019 | 22.02 | 22.02 | 21.87 | 21.93 | 13,240 | -0.14(-0.65%) |
Nov 29, 2019 | 22.11 | 22.12 | 22.07 | 22.07 | 5,234 | -0.16(-0.72%) |
Nov 27, 2019 | 22.19 | 22.23 | 22.19 | 22.23 | 22,154 | +0.07(+0.33%) |
Nov 26, 2019 | 22.09 | 22.16 | 22.08 | 22.16 | 18,480 | +0.02(+0.07%) |
Nov 25, 2019 | 22.08 | 22.17 | 22.04 | 22.14 | 17,303 | +0.17(+0.77%) |
Nov 22, 2019 | 21.99 | 22.00 | 21.93 | 21.97 | 9,007 | +0.01(+0.05%) |
Nov 21, 2019 | 21.96 | 21.96 | 21.91 | 21.96 | 68,439 | -0.04(-0.19%) |
Nov 20, 2019 | 22.04 | 22.07 | 21.93 | 22.00 | 19,720 | -0.19(-0.85%) |
Nov 19, 2019 | 22.25 | 22.28 | 22.18 | 22.19 | 29,524 | -0.02(-0.11%) |
Nov 18, 2019 | 22.20 | 22.26 | 22.16 | 22.21 | 51,653 | +0.02(+0.07%) |
Nov 15, 2019 | 22.10 | 22.21 | 22.10 | 22.20 | 62,080 | +0.09(+0.41%) |
Nov 14, 2019 | 22.09 | 22.18 | 22.06 | 22.11 | 21,922 | -0.08(-0.37%) |
Nov 13, 2019 | 22.18 | 22.22 | 22.17 | 22.19 | 18,195 | -0.12(-0.53%) |
Nov 12, 2019 | 22.22 | 22.36 | 22.22 | 22.31 | 65,414 | +0.04(+0.16%) |
Nov 11, 2019 | 22.22 | 22.27 | 22.19 | 22.27 | 43,509 | -0.01(-0.04%) |
Nov 08, 2019 | 22.28 | 22.29 | 22.15 | 22.28 | 34,083 | +0.00(+0.00%) |
Nov 07, 2019 | 22.39 | 22.39 | 22.28 | 22.28 | 27,993 | +0.03(+0.14%) |
Nov 06, 2019 | 22.26 | 22.32 | 22.21 | 22.25 | 21,328 | -0.06(-0.27%) |
Nov 05, 2019 | 22.28 | 22.31 | 22.23 | 22.31 | 67,298 | -0.02(-0.10%) |
Nov 04, 2019 | 22.35 | 22.42 | 22.30 | 22.33 | 10,855 | +0.07(+0.33%) |
Nov 01, 2019 | 22.28 | 22.28 | 22.20 | 22.25 | 46,621 | +0.16(+0.71%) |
Oct 31, 2019 | 22.16 | 22.16 | 22.02 | 22.10 | 12,336 | -0.13(-0.59%) |
Oct 30, 2019 | 22.07 | 22.23 | 21.98 | 22.23 | 155,726 | +0.13(+0.59%) |
Oct 29, 2019 | 22.08 | 22.15 | 22.04 | 22.10 | 33,602 | -0.03(-0.15%) |
Oct 28, 2019 | 22.09 | 22.17 | 22.08 | 22.13 | 30,470 | +0.06(+0.26%) |
Oct 25, 2019 | 22.06 | 22.11 | 21.96 | 22.07 | 13,633 | +0.02(+0.11%) |
Oct 24, 2019 | 22.11 | 22.17 | 22.00 | 22.05 | 40,240 | -0.04(-0.19%) |
Oct 23, 2019 | 21.98 | 22.11 | 21.98 | 22.09 | 6,236 | +0.13(+0.60%) |
Oct 22, 2019 | 21.98 | 22.09 | 21.96 | 21.96 | 63,884 | -0.02(-0.08%) |
Oct 21, 2019 | 22.02 | 22.03 | 21.93 | 21.98 | 123,864 | +0.15(+0.68%) |
Oct 18, 2019 | 21.75 | 21.86 | 21.75 | 21.83 | 12,416 | +0.02(+0.08%) |
Oct 17, 2019 | 21.81 | 21.91 | 21.77 | 21.81 | 64,511 | +0.10(+0.46%) |
Oct 16, 2019 | 21.64 | 21.75 | 21.64 | 21.71 | 19,736 | +0.02(+0.07%) |
Oct 15, 2019 | 21.52 | 21.71 | 21.51 | 21.70 | 48,382 | +0.24(+1.11%) |
Oct 14, 2019 | 21.46 | 21.48 | 21.43 | 21.46 | 27,579 | -0.07(-0.34%) |
Oct 11, 2019 | 21.44 | 21.60 | 21.44 | 21.53 | 38,465 | +0.39(+1.83%) |
Oct 10, 2019 | 20.98 | 21.15 | 20.98 | 21.15 | 46,545 | +0.24(+1.14%) |
Oct 09, 2019 | 20.91 | 20.96 | 20.88 | 20.91 | 23,851 | +0.18(+0.87%) |
Oct 08, 2019 | 20.87 | 20.87 | 20.73 | 20.73 | 55,582 | -0.21(-1.02%) |
Oct 07, 2019 | 20.90 | 21.03 | 20.89 | 20.94 | 22,515 | -0.01(-0.04%) |
Oct 04, 2019 | 20.79 | 20.95 | 20.77 | 20.95 | 18,624 | +0.19(+0.91%) |
Oct 03, 2019 | 20.69 | 20.78 | 20.60 | 20.76 | 82,637 | +0.06(+0.30%) |
Oct 02, 2019 | 20.80 | 20.81 | 20.64 | 20.70 | 40,248 | -0.43(-2.03%) |
Oct 01, 2019 | 21.24 | 21.24 | 21.07 | 21.13 | 16,636 | -0.16(-0.75%) |
Sep 30, 2019 | 21.24 | 21.34 | 21.24 | 21.29 | 11,968 | +0.05(+0.25%) |
Sep 27, 2019 | 21.26 | 21.31 | 21.19 | 21.23 | 32,866 | +0.01(+0.06%) |
Sep 26, 2019 | 21.28 | 21.28 | 21.18 | 21.22 | 33,817 | +0.02(+0.12%) |
Sep 25, 2019 | 21.12 | 21.21 | 21.10 | 21.20 | 72,507 | -0.04(-0.18%) |
Sep 24, 2019 | 21.36 | 21.37 | 21.21 | 21.23 | 53,235 | -0.11(-0.52%) |
Sep 23, 2019 | 21.33 | 21.36 | 21.29 | 21.34 | 14,574 | -0.10(-0.46%) |
Sep 20, 2019 | 21.49 | 21.55 | 21.44 | 21.44 | 24,953 | -0.05(-0.22%) |
Sep 19, 2019 | 21.52 | 21.54 | 21.49 | 21.49 | 59,469 | +0.04(+0.18%) |
Sep 18, 2019 | 21.41 | 21.48 | 21.35 | 21.45 | 37,148 | -0.08(-0.37%) |
Sep 17, 2019 | 21.44 | 21.54 | 21.42 | 21.53 | 50,621 | +0.07(+0.34%) |
Sep 16, 2019 | 21.53 | 21.53 | 21.46 | 21.46 | 58,758 | -0.06(-0.27%) |
Sep 13, 2019 | 21.50 | 21.58 | 21.50 | 21.52 | 47,654 | +0.08(+0.39%) |
Sep 12, 2019 | 21.35 | 21.47 | 21.34 | 21.44 | 68,358 | +0.13(+0.61%) |
Sep 11, 2019 | 21.21 | 21.34 | 21.21 | 21.31 | 89,828 | +0.11(+0.54%) |
Sep 10, 2019 | 21.05 | 21.22 | 21.05 | 21.19 | 98,771 | +0.21(+1.01%) |
Sep 09, 2019 | 20.97 | 21.00 | 20.95 | 20.98 | 60,947 | +0.07(+0.31%) |
Sep 06, 2019 | 20.90 | 20.98 | 20.89 | 20.91 | 34,791 | +0.05(+0.23%) |
Sep 05, 2019 | 20.87 | 20.91 | 20.83 | 20.86 | 180,873 | +0.17(+0.83%) |
Sep 04, 2019 | 20.63 | 20.69 | 20.62 | 20.69 | 143,406 | +0.27(+1.30%) |
Sep 03, 2019 | 20.33 | 20.43 | 20.31 | 20.43 | 72,187 | +0.00(+0.02%) |
Aug 30, 2019 | 20.47 | 20.52 | 20.35 | 20.42 | 102,168 | +0.04(+0.20%) |
Aug 29, 2019 | 20.39 | 20.39 | 20.29 | 20.38 | 182,541 | +0.18(+0.89%) |
Aug 28, 2019 | 20.08 | 20.21 | 20.06 | 20.20 | 150,974 | +0.08(+0.41%) |
Aug 27, 2019 | 20.28 | 20.28 | 20.12 | 20.12 | 109,005 | +0.00(+0.00%) |
Aug 26, 2019 | 20.18 | 20.18 | 20.04 | 20.12 | 43,751 | +0.10(+0.52%) |
Aug 23, 2019 | 20.16 | 20.31 | 20.01 | 20.02 | 82,200 | -0.21(-1.04%) |
Aug 22, 2019 | 20.27 | 20.30 | 20.16 | 20.23 | 61,649 | -0.07(-0.36%) |
Aug 21, 2019 | 20.33 | 20.38 | 20.25 | 20.30 | 39,787 | +0.11(+0.53%) |
Aug 20, 2019 | 20.24 | 20.24 | 20.18 | 20.20 | 73,606 | -0.10(-0.48%) |
Aug 19, 2019 | 20.33 | 20.35 | 20.28 | 20.29 | 42,413 | +0.14(+0.69%) |
Aug 16, 2019 | 20.03 | 20.18 | 20.03 | 20.15 | 28,298 | +0.21(+1.06%) |
Aug 15, 2019 | 19.99 | 20.01 | 19.86 | 19.94 | 110,912 | -0.06(-0.29%) |
Aug 14, 2019 | 20.17 | 20.17 | 19.98 | 20.00 | 47,889 | -0.54(-2.64%) |
Aug 13, 2019 | 20.28 | 20.58 | 20.28 | 20.54 | 41,643 | +0.23(+1.15%) |
Aug 12, 2019 | 20.35 | 20.42 | 20.28 | 20.31 | 17,785 | -0.17(-0.84%) |
Aug 09, 2019 | 20.49 | 20.54 | 20.42 | 20.48 | 63,089 | -0.13(-0.63%) |
Aug 08, 2019 | 20.48 | 20.63 | 20.42 | 20.61 | 114,322 | +0.28(+1.40%) |
Aug 07, 2019 | 20.12 | 20.37 | 20.12 | 20.33 | 35,978 | +0.07(+0.37%) |
Aug 06, 2019 | 20.31 | 20.31 | 20.11 | 20.25 | 94,202 | +0.16(+0.77%) |
Aug 05, 2019 | 20.27 | 20.27 | 20.02 | 20.10 | 94,536 | -0.48(-2.34%) |
Aug 02, 2019 | 20.65 | 20.66 | 20.51 | 20.58 | 60,639 | -0.17(-0.83%) |
Aug 01, 2019 | 20.86 | 21.04 | 20.73 | 20.75 | 97,550 | -0.12(-0.59%) |
Jul 31, 2019 | 21.03 | 21.09 | 20.74 | 20.87 | 45,020 | -0.12(-0.58%) |
Jul 30, 2019 | 21.06 | 21.14 | 21.00 | 21.00 | 38,734 | -0.32(-1.49%) |
Jul 29, 2019 | 21.30 | 21.34 | 21.26 | 21.31 | 14,514 | +0.05(+0.22%) |
Jul 26, 2019 | 21.27 | 21.28 | 21.16 | 21.26 | 58,312 | +0.09(+0.42%) |
Jul 25, 2019 | 21.34 | 21.34 | 21.17 | 21.17 | 18,027 | -0.16(-0.77%) |
Jul 24, 2019 | 21.32 | 21.35 | 21.28 | 21.34 | 24,546 | +0.00(+0.00%) |
Jul 23, 2019 | 21.31 | 21.34 | 21.23 | 21.34 | 40,269 | +0.20(+0.93%) |
Jul 22, 2019 | 21.15 | 21.19 | 21.11 | 21.14 | 20,574 | +0.00(+0.02%) |
Jul 19, 2019 | 21.12 | 21.23 | 21.09 | 21.14 | 30,626 | +0.03(+0.13%) |
Jul 18, 2019 | 20.99 | 21.13 | 20.95 | 21.11 | 32,184 | +0.04(+0.19%) |
Jul 17, 2019 | 21.13 | 21.15 | 21.07 | 21.07 | 22,079 | -0.07(-0.31%) |
Jul 16, 2019 | 21.18 | 21.23 | 21.12 | 21.13 | 15,511 | -0.13(-0.61%) |
Jul 15, 2019 | 21.28 | 21.31 | 21.26 | 21.26 | 49,343 | +0.04(+0.19%) |
Jul 12, 2019 | 21.26 | 21.30 | 21.18 | 21.22 | 46,796 | +0.02(+0.08%) |
Jul 11, 2019 | 21.29 | 21.35 | 21.16 | 21.21 | 14,244 | -0.02(-0.12%) |
Jul 10, 2019 | 21.30 | 21.30 | 21.15 | 21.23 | 30,871 | +0.07(+0.35%) |
Jul 09, 2019 | 21.05 | 21.17 | 21.05 | 21.16 | 18,408 | -0.13(-0.61%) |
Jul 08, 2019 | 21.26 | 21.31 | 21.22 | 21.29 | 22,472 | -0.08(-0.36%) |
Jul 05, 2019 | 21.30 | 21.39 | 21.27 | 21.37 | 10,902 | -0.17(-0.78%) |
Jul 03, 2019 | 21.49 | 21.54 | 21.48 | 21.53 | 14,333 | +0.11(+0.53%) |
Jul 02, 2019 | 21.45 | 21.45 | 21.36 | 21.42 | 35,803 | +0.11(+0.54%) |
Jul 01, 2019 | 21.44 | 21.44 | 21.26 | 21.31 | 13,700 | +0.08(+0.38%) |
Jun 28, 2019 | 21.23 | 21.26 | 21.16 | 21.22 | 20,825 | +0.03(+0.15%) |
Jun 27, 2019 | 21.18 | 21.24 | 21.14 | 21.19 | 39,235 | +0.20(+0.93%) |
Jun 26, 2019 | 21.00 | 21.06 | 20.99 | 21.00 | 38,682 | +0.06(+0.27%) |
Jun 25, 2019 | 21.03 | 21.06 | 20.94 | 20.94 | 21,208 | -0.09(-0.45%) |
Jun 24, 2019 | 21.08 | 21.13 | 21.02 | 21.03 | 88,380 | -0.04(-0.17%) |
Jun 21, 2019 | 21.04 | 21.12 | 21.02 | 21.07 | 31,728 | -0.04(-0.19%) |
Jun 20, 2019 | 21.13 | 21.16 | 21.07 | 21.11 | 77,122 | +0.12(+0.59%) |
Jun 19, 2019 | 20.85 | 21.04 | 20.83 | 20.99 | 97,273 | +0.16(+0.77%) |
Jun 18, 2019 | 20.77 | 20.85 | 20.77 | 20.83 | 21,147 | +0.26(+1.25%) |
Jun 17, 2019 | 20.60 | 20.62 | 20.52 | 20.57 | 15,049 | -0.10(-0.50%) |
Jun 14, 2019 | 20.69 | 20.84 | 20.65 | 20.67 | 28,975 | -0.14(-0.65%) |
Jun 13, 2019 | 20.85 | 20.92 | 20.78 | 20.81 | 12,735 | -0.03(-0.15%) |
Jun 12, 2019 | 20.95 | 21.00 | 20.83 | 20.84 | 24,933 | -0.21(-0.99%) |
Jun 11, 2019 | 21.10 | 21.15 | 21.01 | 21.05 | 53,582 | +0.14(+0.65%) |
Jun 10, 2019 | 20.91 | 20.96 | 20.91 | 20.91 | 19,805 | +0.03(+0.15%) |
Jun 07, 2019 | 20.82 | 20.90 | 20.82 | 20.88 | 9,117 | +0.28(+1.36%) |
Jun 06, 2019 | 20.59 | 20.61 | 20.49 | 20.60 | 87,422 | +0.15(+0.74%) |
Jun 05, 2019 | 20.55 | 20.58 | 20.43 | 20.45 | 32,417 | -0.09(-0.43%) |
Jun 04, 2019 | 20.42 | 20.54 | 20.36 | 20.54 | 48,002 | +0.39(+1.95%) |
Jun 03, 2019 | 20.04 | 20.19 | 20.04 | 20.14 | 16,166 | +0.11(+0.56%) |
May 31, 2019 | 19.94 | 20.09 | 19.92 | 20.03 | 44,587 | -0.15(-0.75%) |
May 30, 2019 | 20.20 | 20.24 | 20.16 | 20.18 | 52,946 | +0.07(+0.36%) |
May 29, 2019 | 20.14 | 20.19 | 20.08 | 20.11 | 130,634 | -0.25(-1.22%) |
May 28, 2019 | 20.50 | 20.50 | 20.31 | 20.36 | 13,278 | -0.07(-0.35%) |
May 24, 2019 | 20.39 | 20.46 | 20.37 | 20.43 | 37,093 | +0.21(+1.03%) |
May 23, 2019 | 20.25 | 20.28 | 20.22 | 20.23 | 145,468 | -0.32(-1.56%) |
May 22, 2019 | 20.54 | 20.58 | 20.50 | 20.55 | 30,956 | -0.06(-0.27%) |
May 21, 2019 | 20.55 | 20.65 | 20.55 | 20.60 | 133,801 | +0.10(+0.47%) |
May 20, 2019 | 20.43 | 20.56 | 20.42 | 20.51 | 55,474 | +0.07(+0.35%) |
May 17, 2019 | 20.45 | 20.52 | 20.41 | 20.43 | 38,592 | -0.18(-0.85%) |
May 16, 2019 | 20.55 | 20.67 | 20.54 | 20.61 | 67,031 | +0.10(+0.51%) |
May 15, 2019 | 20.31 | 20.53 | 20.29 | 20.51 | 54,196 | +0.10(+0.47%) |
May 14, 2019 | 20.38 | 20.46 | 20.38 | 20.41 | 100,024 | +0.10(+0.51%) |
May 13, 2019 | 20.43 | 20.44 | 20.27 | 20.31 | 62,046 | -0.46(-2.20%) |
May 10, 2019 | 20.60 | 20.77 | 20.49 | 20.76 | 25,728 | +0.15(+0.74%) |
May 09, 2019 | 20.48 | 20.61 | 20.42 | 20.61 | 76,771 | -0.06(-0.27%) |
May 08, 2019 | 20.69 | 20.78 | 20.62 | 20.67 | 20,302 | -0.07(-0.35%) |
May 07, 2019 | 20.85 | 20.90 | 20.69 | 20.74 | 39,700 | -0.31(-1.45%) |
May 06, 2019 | 20.87 | 21.06 | 20.86 | 21.04 | 25,067 | -0.19(-0.90%) |
May 03, 2019 | 21.20 | 21.27 | 21.15 | 21.23 | 30,599 | +0.19(+0.91%) |
May 02, 2019 | 21.11 | 21.12 | 21.01 | 21.04 | 44,154 | -0.08(-0.38%) |