Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.16 | 22.18 | 21.85 | 22.02 | 7,600 | -0.72(-3.16%) |
Apr 29, 2020 | 22.44 | 22.78 | 22.44 | 22.74 | 3,533 | +1.01(+4.65%) |
Apr 28, 2020 | 21.93 | 21.93 | 21.73 | 21.73 | 934 | -0.01(-0.05%) |
Apr 27, 2020 | 21.39 | 21.74 | 21.32 | 21.74 | 4,564 | +0.62(+2.94%) |
Apr 24, 2020 | 20.85 | 21.12 | 20.85 | 21.12 | 1,553 | +0.26(+1.24%) |
Apr 23, 2020 | 20.91 | 21.12 | 20.85 | 20.86 | 65,723 | +0.13(+0.65%) |
Apr 22, 2020 | 20.65 | 20.81 | 20.57 | 20.72 | 19,287 | +0.21(+1.04%) |
Apr 21, 2020 | 20.62 | 20.67 | 20.37 | 20.51 | 4,320 | -0.54(-2.57%) |
Apr 20, 2020 | 21.15 | 21.31 | 20.98 | 21.05 | 24,590 | -0.18(-0.83%) |
Apr 17, 2020 | 21.03 | 21.23 | 20.86 | 21.23 | 8,595 | +0.32(+1.55%) |
Apr 16, 2020 | 21.03 | 21.03 | 20.63 | 20.90 | 2,841 | +0.11(+0.53%) |
Apr 15, 2020 | 20.62 | 20.90 | 20.62 | 20.79 | 7,579 | -0.38(-1.78%) |
Apr 14, 2020 | 20.86 | 21.17 | 20.86 | 21.17 | 7,170 | +0.47(+2.29%) |
Apr 13, 2020 | 20.71 | 20.71 | 20.10 | 20.69 | 4,005 | +0.12(+0.56%) |
Apr 09, 2020 | 20.62 | 20.81 | 20.49 | 20.58 | 8,698 | +0.22(+1.08%) |
Apr 08, 2020 | 20.17 | 20.39 | 20.17 | 20.36 | 7,822 | +0.37(+1.84%) |
Apr 07, 2020 | 20.31 | 20.38 | 19.99 | 19.99 | 3,715 | +0.17(+0.88%) |
Apr 06, 2020 | 19.36 | 19.82 | 19.35 | 19.82 | 8,918 | +1.16(+6.24%) |
Apr 03, 2020 | 18.64 | 18.67 | 18.34 | 18.65 | 21,332 | -0.23(-1.20%) |
Apr 02, 2020 | 18.94 | 19.07 | 18.63 | 18.88 | 31,934 | +0.10(+0.53%) |
Apr 01, 2020 | 19.07 | 19.15 | 18.70 | 18.78 | 3,578 | -0.73(-3.72%) |
Mar 31, 2020 | 19.78 | 19.97 | 19.46 | 19.51 | 47,631 | -0.21(-1.07%) |
Mar 30, 2020 | 19.28 | 19.77 | 19.21 | 19.72 | 28,946 | +0.56(+2.92%) |
Mar 27, 2020 | 19.06 | 19.50 | 19.06 | 19.16 | 12,633 | -0.74(-3.74%) |
Mar 26, 2020 | 19.27 | 19.90 | 19.21 | 19.90 | 4,694 | +1.16(+6.18%) |
Mar 25, 2020 | 18.64 | 19.55 | 18.61 | 18.74 | 6,203 | -0.32(-1.67%) |
Mar 24, 2020 | 18.89 | 19.06 | 18.54 | 19.06 | 4,954 | +1.17(+6.52%) |
Mar 23, 2020 | 17.91 | 17.91 | 17.48 | 17.89 | 4,224 | +0.29(+1.66%) |
Mar 20, 2020 | 19.15 | 19.15 | 17.58 | 17.60 | 4,054 | -0.95(-5.12%) |
Mar 19, 2020 | 18.71 | 19.03 | 18.55 | 18.55 | 8,018 | +0.41(+2.28%) |
Mar 18, 2020 | 18.34 | 18.34 | 17.42 | 18.14 | 72,568 | -1.21(-6.26%) |
Mar 17, 2020 | 18.50 | 19.46 | 18.50 | 19.35 | 44,860 | +1.03(+5.64%) |
Mar 16, 2020 | 19.04 | 19.34 | 18.32 | 18.32 | 11,591 | -1.97(-9.71%) |
Mar 13, 2020 | 19.51 | 20.29 | 18.98 | 20.29 | 243,603 | +1.21(+6.35%) |
Mar 12, 2020 | 19.42 | 19.67 | 19.03 | 19.08 | 4,183 | -2.01(-9.52%) |
Mar 11, 2020 | 21.56 | 21.56 | 20.88 | 21.08 | 94,725 | -0.89(-4.07%) |
Mar 10, 2020 | 21.48 | 21.98 | 21.27 | 21.98 | 80,265 | +0.89(+4.24%) |
Mar 09, 2020 | 21.62 | 21.72 | 21.01 | 21.08 | 7,978 | -1.56(-6.91%) |
Mar 06, 2020 | 22.80 | 22.80 | 22.09 | 22.65 | 13,100 | -0.41(-1.80%) |
Mar 05, 2020 | 23.33 | 23.43 | 23.06 | 23.06 | 21,775 | -0.88(-3.69%) |
Mar 04, 2020 | 23.50 | 23.95 | 23.50 | 23.95 | 4,352 | +0.71(+3.05%) |
Mar 03, 2020 | 23.74 | 24.03 | 23.12 | 23.24 | 2,080 | -0.52(-2.18%) |
Mar 02, 2020 | 23.14 | 23.76 | 22.94 | 23.76 | 7,321 | +0.81(+3.54%) |
Feb 28, 2020 | 22.62 | 23.06 | 22.62 | 22.95 | 3,119 | -0.28(-1.19%) |
Feb 27, 2020 | 23.45 | 23.57 | 23.22 | 23.22 | 3,765 | -0.86(-3.58%) |
Feb 26, 2020 | 24.53 | 24.55 | 23.99 | 24.08 | 7,211 | -0.17(-0.69%) |
Feb 25, 2020 | 24.94 | 24.94 | 24.18 | 24.25 | 3,504 | -0.81(-3.24%) |
Feb 24, 2020 | 25.01 | 25.16 | 25.01 | 25.06 | 2,327 | -0.88(-3.38%) |
Feb 21, 2020 | 26.20 | 26.20 | 25.81 | 25.94 | 2,495 | -0.29(-1.11%) |
Feb 20, 2020 | 26.28 | 26.28 | 26.03 | 26.23 | 1,419 | -0.25(-0.94%) |
Feb 19, 2020 | 26.39 | 26.56 | 26.39 | 26.48 | 5,864 | +0.08(+0.29%) |
Feb 18, 2020 | 26.24 | 26.40 | 26.20 | 26.40 | 4,284 | +0.17(+0.66%) |
Feb 14, 2020 | 26.33 | 26.33 | 26.12 | 26.23 | 3,742 | +0.10(+0.37%) |
Feb 13, 2020 | 26.09 | 26.24 | 26.09 | 26.13 | 3,044 | -0.17(-0.64%) |
Feb 12, 2020 | 26.15 | 26.30 | 26.15 | 26.30 | 703 | +0.40(+1.55%) |
Feb 11, 2020 | 25.90 | 25.91 | 25.80 | 25.90 | 2,033 | +0.30(+1.18%) |
Feb 10, 2020 | 25.55 | 25.60 | 25.55 | 25.60 | 1,980 | +0.05(+0.19%) |
Feb 07, 2020 | 25.51 | 25.55 | 25.51 | 25.55 | 727 | -0.23(-0.89%) |
Feb 06, 2020 | 25.81 | 25.81 | 25.75 | 25.78 | 2,041 | +0.32(+1.27%) |
Feb 05, 2020 | 25.45 | 25.48 | 25.45 | 25.45 | 762 | +0.11(+0.45%) |
Feb 04, 2020 | 25.06 | 25.34 | 25.06 | 25.34 | 643 | +0.41(+1.66%) |
Feb 03, 2020 | 25.11 | 25.11 | 24.93 | 24.93 | 632 | +0.09(+0.37%) |
Jan 31, 2020 | 24.84 | 24.84 | 24.83 | 24.83 | 519 | -0.33(-1.31%) |
Jan 30, 2020 | 24.86 | 25.16 | 24.81 | 25.16 | 1,697 | +0.03(+0.11%) |
Jan 29, 2020 | 25.27 | 25.27 | 25.14 | 25.14 | 2,182 | -0.32(-1.26%) |
Jan 28, 2020 | 25.38 | 25.46 | 25.34 | 25.46 | 688 | +0.27(+1.07%) |
Jan 27, 2020 | 25.07 | 25.19 | 25.07 | 25.19 | 615 | -0.32(-1.24%) |
Jan 24, 2020 | 25.78 | 25.78 | 25.39 | 25.51 | 12,476 | -0.34(-1.33%) |
Jan 23, 2020 | 25.82 | 25.88 | 25.80 | 25.85 | 83,392 | -0.21(-0.79%) |
Jan 22, 2020 | 26.20 | 26.21 | 26.06 | 26.06 | 13,236 | -0.06(-0.22%) |
Jan 21, 2020 | 26.06 | 26.11 | 26.06 | 26.11 | 1,259 | -0.04(-0.16%) |
Jan 17, 2020 | 26.05 | 26.15 | 26.05 | 26.15 | 1,143 | +0.20(+0.76%) |
Jan 16, 2020 | 25.85 | 25.96 | 25.82 | 25.96 | 1,434 | +0.24(+0.94%) |
Jan 15, 2020 | 25.76 | 25.77 | 25.67 | 25.72 | 12,405 | +0.11(+0.43%) |
Jan 14, 2020 | 25.54 | 25.64 | 25.52 | 25.61 | 24,835 | +0.06(+0.23%) |
Jan 13, 2020 | 25.31 | 25.57 | 25.31 | 25.55 | 4,067 | +0.21(+0.84%) |
Jan 10, 2020 | 25.44 | 25.49 | 25.34 | 25.34 | 68,100 | -0.21(-0.82%) |
Jan 09, 2020 | 25.72 | 25.72 | 25.47 | 25.55 | 7,600 | +0.03(+0.11%) |
Jan 08, 2020 | 25.41 | 25.60 | 25.41 | 25.52 | 2,787 | +0.18(+0.71%) |
Jan 07, 2020 | 25.35 | 25.37 | 25.31 | 25.34 | 8,935 | +0.06(+0.24%) |
Jan 06, 2020 | 25.20 | 25.28 | 25.15 | 25.28 | 112,625 | +0.14(+0.56%) |
Jan 03, 2020 | 25.10 | 25.15 | 25.10 | 25.14 | 10,397 | -0.13(-0.50%) |
Jan 02, 2020 | 25.31 | 25.31 | 25.15 | 25.26 | 279,681 | +0.02(+0.09%) |
Dec 31, 2019 | 25.11 | 25.24 | 25.10 | 25.24 | 7,693 | +0.11(+0.43%) |
Dec 30, 2019 | 25.22 | 25.22 | 25.13 | 25.13 | 2,827 | -0.22(-0.86%) |
Dec 27, 2019 | 25.42 | 25.42 | 25.35 | 25.35 | 3,638 | -0.01(-0.04%) |
Dec 26, 2019 | 25.31 | 25.36 | 25.30 | 25.36 | 13,966 | +0.14(+0.56%) |
Dec 24, 2019 | 25.36 | 25.36 | 25.20 | 25.22 | 2,911 | +0.01(+0.06%) |
Dec 23, 2019 | 25.46 | 25.46 | 25.20 | 25.20 | 2,414 | -0.08(-0.31%) |
Dec 20, 2019 | 25.20 | 25.35 | 25.20 | 25.28 | 5,446 | +0.17(+0.68%) |
Dec 19, 2019 | 25.02 | 25.11 | 25.02 | 25.11 | 1,673 | +0.17(+0.67%) |
Dec 18, 2019 | 24.96 | 24.96 | 24.91 | 24.94 | 11,836 | +0.16(+0.65%) |
Dec 17, 2019 | 24.78 | 24.83 | 24.74 | 24.78 | 47,124 | -0.03(-0.12%) |
Dec 16, 2019 | 24.83 | 24.88 | 24.81 | 24.81 | 5,053 | +0.16(+0.65%) |
Dec 13, 2019 | 24.74 | 24.75 | 24.56 | 24.65 | 7,018 | -0.07(-0.28%) |
Dec 12, 2019 | 24.58 | 24.72 | 24.48 | 24.72 | 6,507 | +0.22(+0.91%) |
Dec 11, 2019 | 24.49 | 24.51 | 24.41 | 24.49 | 5,702 | +0.14(+0.56%) |
Dec 10, 2019 | 24.32 | 24.47 | 24.32 | 24.36 | 5,164 | -0.09(-0.38%) |
Dec 09, 2019 | 24.54 | 24.62 | 24.45 | 24.45 | 38,607 | -0.14(-0.56%) |
Dec 06, 2019 | 24.64 | 24.66 | 24.55 | 24.59 | 2,723 | +0.09(+0.39%) |
Dec 05, 2019 | 24.43 | 24.51 | 24.41 | 24.49 | 4,950 | +0.08(+0.34%) |
Dec 04, 2019 | 24.51 | 24.51 | 24.41 | 24.41 | 4,025 | +0.10(+0.43%) |
Dec 03, 2019 | 24.12 | 24.31 | 24.11 | 24.31 | 2,253 | -0.12(-0.47%) |
Dec 02, 2019 | 24.39 | 24.47 | 24.39 | 24.42 | 60,144 | -0.18(-0.73%) |
Nov 29, 2019 | 24.64 | 24.67 | 24.60 | 24.60 | 2,828 | -0.05(-0.19%) |
Nov 27, 2019 | 24.55 | 24.71 | 24.55 | 24.65 | 20,111 | +0.08(+0.32%) |
Nov 26, 2019 | 24.49 | 24.57 | 24.47 | 24.57 | 5,097 | +0.12(+0.48%) |
Nov 25, 2019 | 24.58 | 24.58 | 24.44 | 24.45 | 2,319 | +0.05(+0.20%) |
Nov 22, 2019 | 24.29 | 24.42 | 24.27 | 24.41 | 5,237 | +0.05(+0.20%) |
Nov 21, 2019 | 24.28 | 24.44 | 24.28 | 24.36 | 3,587 | +0.04(+0.15%) |
Nov 20, 2019 | 24.40 | 24.42 | 24.19 | 24.32 | 12,746 | -0.15(-0.60%) |
Nov 19, 2019 | 24.33 | 24.49 | 24.30 | 24.47 | 5,395 | +0.06(+0.23%) |
Nov 18, 2019 | 24.36 | 24.43 | 24.29 | 24.41 | 2,660 | +0.18(+0.73%) |
Nov 15, 2019 | 24.10 | 24.24 | 24.10 | 24.23 | 7,646 | +0.14(+0.59%) |
Nov 14, 2019 | 24.06 | 24.14 | 24.02 | 24.09 | 3,853 | +0.08(+0.33%) |
Nov 13, 2019 | 23.95 | 24.05 | 23.95 | 24.01 | 57,811 | -0.05(-0.19%) |
Nov 12, 2019 | 24.10 | 24.16 | 24.02 | 24.06 | 4,367 | -0.15(-0.61%) |
Nov 11, 2019 | 24.17 | 24.21 | 24.16 | 24.21 | 2,403 | +0.01(+0.06%) |
Nov 08, 2019 | 24.15 | 24.27 | 24.09 | 24.19 | 3,875 | +0.08(+0.32%) |
Nov 07, 2019 | 24.12 | 24.18 | 24.10 | 24.11 | 19,494 | +0.14(+0.58%) |
Nov 06, 2019 | 23.95 | 23.99 | 23.90 | 23.98 | 6,167 | -0.16(-0.65%) |
Nov 05, 2019 | 24.17 | 24.17 | 24.10 | 24.13 | 4,818 | +0.07(+0.27%) |
Nov 04, 2019 | 24.07 | 24.09 | 24.00 | 24.07 | 5,483 | +0.16(+0.67%) |
Nov 01, 2019 | 23.92 | 23.97 | 23.90 | 23.91 | 8,694 | +0.12(+0.49%) |
Oct 31, 2019 | 23.63 | 23.82 | 23.63 | 23.79 | 4,094 | -0.03(-0.13%) |
Oct 30, 2019 | 23.69 | 23.83 | 23.67 | 23.82 | 2,784 | +0.05(+0.23%) |
Oct 29, 2019 | 23.87 | 23.87 | 23.76 | 23.77 | 7,407 | -0.17(-0.73%) |
Oct 28, 2019 | 23.95 | 24.00 | 23.91 | 23.94 | 3,170 | +0.16(+0.67%) |
Oct 25, 2019 | 23.67 | 23.86 | 23.66 | 23.78 | 3,247 | +0.21(+0.89%) |
Oct 24, 2019 | 23.53 | 23.57 | 23.46 | 23.57 | 2,157 | -0.38(-1.58%) |
Oct 23, 2019 | 23.91 | 23.95 | 23.86 | 23.95 | 4,805 | +0.09(+0.36%) |
Oct 22, 2019 | 23.83 | 23.95 | 23.83 | 23.87 | 3,966 | +0.02(+0.08%) |
Oct 21, 2019 | 23.92 | 23.92 | 23.82 | 23.85 | 3,220 | +0.08(+0.34%) |
Oct 18, 2019 | 23.99 | 23.99 | 23.69 | 23.77 | 4,399 | -0.21(-0.88%) |
Oct 17, 2019 | 23.93 | 23.99 | 23.93 | 23.98 | 3,388 | +0.10(+0.43%) |
Oct 16, 2019 | 23.82 | 23.89 | 23.82 | 23.87 | 3,497 | +0.03(+0.13%) |
Oct 15, 2019 | 23.77 | 23.84 | 23.67 | 23.84 | 4,134 | +0.28(+1.17%) |
Oct 14, 2019 | 23.53 | 23.59 | 23.48 | 23.57 | 8,933 | -0.08(-0.35%) |
Oct 11, 2019 | 23.55 | 23.79 | 23.55 | 23.65 | 6,913 | +0.36(+1.56%) |
Oct 10, 2019 | 23.13 | 23.36 | 23.13 | 23.29 | 5,154 | +0.12(+0.50%) |
Oct 09, 2019 | 23.19 | 23.22 | 23.10 | 23.17 | 35,723 | +0.10(+0.45%) |
Oct 08, 2019 | 23.32 | 23.32 | 23.07 | 23.07 | 7,954 | -0.55(-2.33%) |
Oct 07, 2019 | 23.43 | 23.74 | 23.43 | 23.62 | 15,693 | +0.05(+0.22%) |
Oct 04, 2019 | 23.39 | 23.56 | 23.39 | 23.56 | 2,723 | +0.33(+1.44%) |
Oct 03, 2019 | 23.12 | 23.23 | 22.92 | 23.23 | 4,263 | +0.11(+0.46%) |
Oct 02, 2019 | 23.19 | 23.23 | 23.12 | 23.12 | 3,377 | -0.46(-1.93%) |
Oct 01, 2019 | 24.01 | 24.01 | 23.55 | 23.58 | 5,715 | -0.18(-0.76%) |
Sep 30, 2019 | 23.75 | 23.83 | 23.75 | 23.76 | 25,267 | +0.16(+0.66%) |
Sep 27, 2019 | 24.00 | 24.00 | 23.52 | 23.61 | 3,980 | -0.15(-0.65%) |
Sep 26, 2019 | 23.83 | 23.83 | 23.75 | 23.76 | 4,019 | -0.32(-1.32%) |
Sep 25, 2019 | 23.93 | 24.09 | 23.91 | 24.08 | 4,398 | +0.22(+0.94%) |
Sep 24, 2019 | 24.11 | 24.11 | 23.75 | 23.85 | 8,167 | -0.28(-1.18%) |
Sep 23, 2019 | 24.32 | 24.32 | 24.08 | 24.13 | 2,778 | -0.08(-0.33%) |
Sep 20, 2019 | 24.31 | 24.31 | 24.18 | 24.22 | 2,101 | -0.15(-0.63%) |
Sep 19, 2019 | 24.52 | 24.52 | 24.35 | 24.37 | 8,637 | -0.13(-0.53%) |
Sep 18, 2019 | 24.40 | 24.50 | 24.29 | 24.50 | 3,943 | -0.05(-0.20%) |
Sep 17, 2019 | 24.48 | 24.55 | 24.45 | 24.55 | 8,688 | -0.02(-0.08%) |
Sep 16, 2019 | 24.50 | 24.57 | 24.49 | 24.57 | 3,857 | -0.06(-0.26%) |
Sep 13, 2019 | 24.81 | 24.81 | 24.60 | 24.63 | 10,507 | -0.12(-0.47%) |
Sep 12, 2019 | 24.74 | 24.80 | 24.74 | 24.75 | 2,336 | +0.02(+0.07%) |
Sep 11, 2019 | 24.77 | 24.77 | 24.66 | 24.73 | 14,457 | +0.08(+0.33%) |
Sep 10, 2019 | 24.65 | 24.67 | 24.53 | 24.65 | 17,918 | +0.18(+0.73%) |
Sep 09, 2019 | 24.49 | 24.55 | 24.35 | 24.47 | 13,689 | +0.16(+0.67%) |
Sep 06, 2019 | 24.31 | 24.37 | 24.31 | 24.31 | 2,311 | +0.06(+0.26%) |
Sep 05, 2019 | 24.09 | 24.26 | 24.09 | 24.24 | 2,950 | +0.32(+1.35%) |
Sep 04, 2019 | 23.86 | 23.93 | 23.67 | 23.92 | 74,304 | +0.46(+1.96%) |
Sep 03, 2019 | 23.54 | 23.54 | 23.36 | 23.46 | 24,920 | -0.14(-0.60%) |
Aug 30, 2019 | 23.68 | 23.76 | 23.59 | 23.60 | 3,572 | -0.04(-0.18%) |
Aug 29, 2019 | 23.49 | 23.72 | 23.49 | 23.64 | 1,803 | +0.27(+1.16%) |
Aug 28, 2019 | 23.23 | 23.38 | 23.23 | 23.37 | 14,358 | +0.12(+0.52%) |
Aug 27, 2019 | 23.39 | 23.39 | 23.17 | 23.25 | 3,651 | +0.03(+0.13%) |
Aug 26, 2019 | 23.14 | 23.22 | 23.13 | 23.22 | 2,003 | +0.35(+1.55%) |
Aug 23, 2019 | 23.52 | 23.57 | 22.87 | 22.87 | 5,568 | -0.76(-3.22%) |
Aug 22, 2019 | 23.66 | 23.66 | 23.51 | 23.63 | 2,409 | -0.05(-0.23%) |
Aug 21, 2019 | 23.71 | 23.71 | 23.64 | 23.69 | 3,595 | +0.11(+0.48%) |
Aug 20, 2019 | 23.72 | 23.72 | 23.57 | 23.57 | 3,924 | -0.13(-0.54%) |
Aug 19, 2019 | 23.59 | 23.75 | 23.59 | 23.70 | 2,396 | +0.40(+1.71%) |
Aug 16, 2019 | 23.12 | 23.30 | 23.12 | 23.30 | 2,206 | +0.33(+1.42%) |
Aug 15, 2019 | 23.02 | 23.07 | 22.88 | 22.97 | 2,697 | -0.12(-0.53%) |
Aug 14, 2019 | 23.23 | 23.25 | 23.05 | 23.10 | 4,672 | -0.85(-3.57%) |
Aug 13, 2019 | 24.04 | 24.04 | 23.95 | 23.95 | 2,793 | +0.32(+1.34%) |
Aug 12, 2019 | 23.67 | 23.80 | 23.62 | 23.63 | 3,345 | -0.29(-1.23%) |
Aug 09, 2019 | 23.88 | 23.98 | 23.85 | 23.93 | 2,521 | -0.15(-0.63%) |
Aug 08, 2019 | 23.84 | 24.08 | 23.84 | 24.08 | 1,116 | +0.32(+1.37%) |
Aug 07, 2019 | 23.62 | 23.75 | 23.40 | 23.75 | 15,700 | -0.05(-0.23%) |
Aug 06, 2019 | 23.75 | 23.84 | 23.55 | 23.81 | 5,425 | +0.33(+1.40%) |
Aug 05, 2019 | 23.79 | 23.79 | 23.28 | 23.48 | 2,296 | -0.65(-2.68%) |
Aug 02, 2019 | 24.09 | 24.18 | 23.96 | 24.13 | 2,731 | -0.19(-0.78%) |
Aug 01, 2019 | 24.62 | 24.62 | 24.32 | 24.32 | 9,856 | -0.12(-0.51%) |
Jul 31, 2019 | 24.58 | 24.78 | 24.44 | 24.44 | 4,517 | -0.24(-0.97%) |
Jul 30, 2019 | 24.76 | 24.76 | 24.63 | 24.68 | 4,271 | -0.20(-0.78%) |
Jul 29, 2019 | 24.89 | 24.89 | 24.71 | 24.87 | 2,497 | -0.05(-0.21%) |
Jul 26, 2019 | 24.48 | 25.00 | 24.48 | 24.93 | 3,152 | +0.40(+1.62%) |
Jul 25, 2019 | 24.51 | 24.55 | 24.51 | 24.53 | 1,506 | -0.06(-0.25%) |
Jul 24, 2019 | 24.26 | 24.63 | 24.26 | 24.59 | 6,366 | +0.31(+1.30%) |
Jul 23, 2019 | 24.06 | 24.27 | 24.06 | 24.27 | 3,235 | +0.15(+0.62%) |
Jul 22, 2019 | 24.15 | 24.18 | 24.10 | 24.13 | 253,027 | -0.08(-0.32%) |
Jul 19, 2019 | 24.47 | 24.47 | 24.20 | 24.20 | 1,891 | -0.25(-1.01%) |
Jul 18, 2019 | 24.40 | 24.48 | 24.33 | 24.45 | 3,364 | -0.30(-1.19%) |
Jul 17, 2019 | 24.99 | 24.99 | 24.74 | 24.74 | 4,683 | -0.32(-1.26%) |
Jul 16, 2019 | 25.13 | 25.13 | 25.01 | 25.06 | 33,526 | -0.02(-0.09%) |
Jul 15, 2019 | 25.04 | 25.12 | 25.01 | 25.08 | 10,593 | +0.05(+0.22%) |
Jul 12, 2019 | 24.93 | 25.03 | 24.91 | 25.03 | 1,681 | +0.15(+0.61%) |
Jul 11, 2019 | 24.92 | 24.94 | 24.78 | 24.88 | 46,114 | +0.02(+0.10%) |
Jul 10, 2019 | 24.85 | 24.87 | 24.74 | 24.85 | 4,082 | +0.16(+0.67%) |
Jul 09, 2019 | 24.53 | 24.69 | 24.49 | 24.69 | 32,148 | +0.11(+0.45%) |
Jul 08, 2019 | 24.87 | 24.87 | 24.56 | 24.58 | 10,722 | -0.19(-0.76%) |
Jul 05, 2019 | 24.60 | 24.78 | 24.55 | 24.77 | 2,626 | +0.02(+0.08%) |
Jul 03, 2019 | 24.78 | 24.78 | 24.72 | 24.75 | 3,887 | +0.08(+0.33%) |
Jul 02, 2019 | 24.62 | 24.67 | 24.58 | 24.67 | 151,229 | +0.19(+0.76%) |
Jul 01, 2019 | 24.58 | 24.58 | 24.36 | 24.48 | 108,395 | +0.20(+0.81%) |
Jun 28, 2019 | 24.07 | 24.28 | 24.07 | 24.28 | 1,576 | +0.24(+0.98%) |
Jun 27, 2019 | 23.92 | 24.08 | 23.92 | 24.05 | 42,838 | +0.27(+1.14%) |
Jun 26, 2019 | 23.97 | 23.97 | 23.74 | 23.78 | 2,391 | -0.06(-0.24%) |
Jun 25, 2019 | 23.96 | 24.00 | 23.84 | 23.84 | 2,333 | -0.43(-1.78%) |
Jun 24, 2019 | 24.28 | 24.32 | 24.23 | 24.27 | 1,687 | +0.00(+0.01%) |
Jun 21, 2019 | 24.18 | 24.27 | 24.18 | 24.27 | 3,688 | +0.05(+0.22%) |
Jun 20, 2019 | 24.22 | 24.27 | 24.07 | 24.21 | 3,503 | +0.07(+0.31%) |
Jun 19, 2019 | 24.15 | 24.15 | 24.01 | 24.14 | 2,499 | +0.18(+0.75%) |
Jun 18, 2019 | 24.14 | 24.15 | 23.96 | 23.96 | 3,143 | +0.14(+0.60%) |
Jun 17, 2019 | 23.70 | 23.82 | 23.68 | 23.82 | 2,944 | +0.20(+0.84%) |
Jun 14, 2019 | 23.70 | 23.70 | 23.51 | 23.62 | 7,587 | +0.00(+0.00%) |
Jun 13, 2019 | 23.40 | 23.63 | 23.40 | 23.62 | 4,447 | +0.27(+1.14%) |
Jun 12, 2019 | 23.40 | 23.40 | 23.35 | 23.35 | 1,684 | -0.04(-0.18%) |
Jun 11, 2019 | 23.46 | 23.48 | 23.39 | 23.39 | 1,376 | +0.09(+0.38%) |
Jun 10, 2019 | 23.48 | 23.63 | 23.30 | 23.30 | 45,219 | -0.18(-0.77%) |
Jun 07, 2019 | 23.34 | 23.55 | 23.34 | 23.48 | 2,002 | +0.31(+1.33%) |
Jun 06, 2019 | 23.11 | 23.18 | 23.08 | 23.18 | 1,941 | +0.08(+0.36%) |
Jun 05, 2019 | 22.95 | 23.09 | 22.95 | 23.09 | 928 | +0.04(+0.16%) |
Jun 04, 2019 | 22.73 | 23.06 | 22.73 | 23.06 | 6,135 | +0.48(+2.14%) |
Jun 03, 2019 | 22.73 | 22.73 | 22.45 | 22.57 | 180,045 | -0.29(-1.25%) |
May 31, 2019 | 22.82 | 22.89 | 22.82 | 22.86 | 3,056 | -0.15(-0.64%) |
May 30, 2019 | 23.03 | 23.03 | 22.92 | 23.01 | 3,936 | +0.03(+0.13%) |
May 29, 2019 | 23.03 | 23.03 | 22.94 | 22.98 | 249,346 | -0.21(-0.90%) |
May 28, 2019 | 23.30 | 23.36 | 23.19 | 23.19 | 18,354 | +0.06(+0.25%) |
May 24, 2019 | 23.09 | 23.17 | 23.09 | 23.13 | 22,763 | +0.15(+0.64%) |
May 23, 2019 | 23.15 | 23.15 | 22.97 | 22.98 | 2,862 | -0.43(-1.82%) |
May 22, 2019 | 23.44 | 23.44 | 23.41 | 23.41 | 2,449 | -0.02(-0.08%) |
May 21, 2019 | 23.20 | 23.50 | 23.20 | 23.43 | 10,128 | +0.27(+1.17%) |
May 20, 2019 | 23.51 | 23.51 | 23.16 | 23.16 | 648 | -0.35(-1.48%) |
May 17, 2019 | 23.35 | 23.72 | 23.35 | 23.50 | 2,845 | -0.12(-0.50%) |
May 16, 2019 | 23.71 | 23.71 | 23.62 | 23.62 | 45,753 | +0.11(+0.48%) |
May 15, 2019 | 23.51 | 23.51 | 23.51 | 23.51 | 196 | +0.28(+1.20%) |
May 14, 2019 | 23.21 | 23.36 | 23.21 | 23.23 | 1,891 | +0.31(+1.35%) |
May 13, 2019 | 23.08 | 23.08 | 22.85 | 22.92 | 8,768 | -0.70(-2.95%) |
May 10, 2019 | 23.48 | 23.62 | 23.48 | 23.62 | 3,161 | +0.07(+0.30%) |
May 09, 2019 | 23.36 | 23.57 | 23.36 | 23.55 | 1,970 | -0.05(-0.21%) |
May 08, 2019 | 23.66 | 23.66 | 23.56 | 23.60 | 4,254 | -0.08(-0.33%) |
May 07, 2019 | 23.76 | 23.77 | 23.56 | 23.67 | 8,557 | -0.40(-1.68%) |
May 06, 2019 | 23.97 | 24.08 | 23.93 | 24.08 | 5,282 | -0.03(-0.11%) |
May 03, 2019 | 24.05 | 24.11 | 24.05 | 24.11 | 421 | +0.22(+0.93%) |
May 02, 2019 | 24.02 | 24.02 | 23.88 | 23.88 | 2,036 | -0.17(-0.72%) |