Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.75 | 21.75 | 20.92 | 20.92 | 52,620 | -0.89(-4.10%) |
Apr 29, 2020 | 21.04 | 21.86 | 20.97 | 21.81 | 162,553 | +1.24(+6.00%) |
Apr 28, 2020 | 21.04 | 21.04 | 20.58 | 20.58 | 40,445 | -0.06(-0.27%) |
Apr 27, 2020 | 20.43 | 20.81 | 20.43 | 20.63 | 59,366 | +0.42(+2.06%) |
Apr 24, 2020 | 19.79 | 20.25 | 19.65 | 20.22 | 79,423 | +0.36(+1.84%) |
Apr 23, 2020 | 20.05 | 20.19 | 19.83 | 19.85 | 85,914 | -0.14(-0.71%) |
Apr 22, 2020 | 19.52 | 20.07 | 19.39 | 19.99 | 137,141 | +1.11(+5.90%) |
Apr 21, 2020 | 19.48 | 19.54 | 18.84 | 18.88 | 123,499 | -1.00(-5.03%) |
Apr 20, 2020 | 20.05 | 20.31 | 19.88 | 19.88 | 109,321 | -0.42(-2.06%) |
Apr 17, 2020 | 20.55 | 20.59 | 20.07 | 20.30 | 76,380 | +0.15(+0.75%) |
Apr 16, 2020 | 19.96 | 20.16 | 19.69 | 20.14 | 171,953 | +0.54(+2.73%) |
Apr 15, 2020 | 19.71 | 19.72 | 19.33 | 19.61 | 102,727 | -0.57(-2.80%) |
Apr 14, 2020 | 19.81 | 20.19 | 19.81 | 20.17 | 64,016 | +0.84(+4.37%) |
Apr 13, 2020 | 19.07 | 19.33 | 18.98 | 19.33 | 66,253 | +0.15(+0.77%) |
Apr 09, 2020 | 19.77 | 20.02 | 19.05 | 19.18 | 153,978 | -0.30(-1.55%) |
Apr 08, 2020 | 19.21 | 19.58 | 19.01 | 19.48 | 73,897 | +0.60(+3.17%) |
Apr 07, 2020 | 19.68 | 19.68 | 18.86 | 18.89 | 154,179 | +0.02(+0.12%) |
Apr 06, 2020 | 17.64 | 18.88 | 17.64 | 18.86 | 111,999 | +1.93(+11.41%) |
Apr 03, 2020 | 17.22 | 17.37 | 16.63 | 16.93 | 41,994 | -0.33(-1.92%) |
Apr 02, 2020 | 16.83 | 17.30 | 16.83 | 17.26 | 494,578 | +0.31(+1.84%) |
Apr 01, 2020 | 17.34 | 17.70 | 16.76 | 16.95 | 112,282 | -0.91(-5.08%) |
Mar 31, 2020 | 18.33 | 18.50 | 17.75 | 17.86 | 119,990 | -0.45(-2.44%) |
Mar 30, 2020 | 17.94 | 18.42 | 17.83 | 18.30 | 85,330 | +0.58(+3.30%) |
Mar 27, 2020 | 18.07 | 18.29 | 17.72 | 17.72 | 120,809 | -0.92(-4.95%) |
Mar 26, 2020 | 17.79 | 18.66 | 17.77 | 18.64 | 204,849 | +1.23(+7.06%) |
Mar 25, 2020 | 17.66 | 18.23 | 16.97 | 17.41 | 190,942 | -0.04(-0.25%) |
Mar 24, 2020 | 16.78 | 17.55 | 16.78 | 17.46 | 142,016 | +1.69(+10.69%) |
Mar 23, 2020 | 15.34 | 15.91 | 15.05 | 15.77 | 190,120 | +0.51(+3.34%) |
Mar 20, 2020 | 16.33 | 16.61 | 15.24 | 15.26 | 166,942 | -0.51(-3.25%) |
Mar 19, 2020 | 15.20 | 16.14 | 14.80 | 15.77 | 93,947 | +0.45(+2.91%) |
Mar 18, 2020 | 15.93 | 16.46 | 14.67 | 15.33 | 162,823 | -1.69(-9.92%) |
Mar 17, 2020 | 16.03 | 17.07 | 15.29 | 17.01 | 147,838 | +1.46(+9.37%) |
Mar 16, 2020 | 15.89 | 17.02 | 15.43 | 15.56 | 109,959 | -2.49(-13.82%) |
Mar 13, 2020 | 17.34 | 18.05 | 16.54 | 18.05 | 120,941 | +1.59(+9.69%) |
Mar 12, 2020 | 17.10 | 17.80 | 16.05 | 16.46 | 610,140 | -2.07(-11.18%) |
Mar 11, 2020 | 18.94 | 19.13 | 18.34 | 18.53 | 97,176 | -1.03(-5.25%) |
Mar 10, 2020 | 19.21 | 19.55 | 18.54 | 19.55 | 64,553 | +1.17(+6.38%) |
Mar 09, 2020 | 18.30 | 19.32 | 18.28 | 18.38 | 199,611 | -1.79(-8.87%) |
Mar 06, 2020 | 20.10 | 20.40 | 19.68 | 20.17 | 134,041 | -0.62(-2.98%) |
Mar 05, 2020 | 20.86 | 21.27 | 20.60 | 20.79 | 75,370 | -0.68(-3.15%) |
Mar 04, 2020 | 21.01 | 21.47 | 20.74 | 21.47 | 75,057 | +0.90(+4.39%) |
Mar 03, 2020 | 21.32 | 21.61 | 20.37 | 20.57 | 507,879 | -0.61(-2.88%) |
Mar 02, 2020 | 20.98 | 21.18 | 20.28 | 21.18 | 127,945 | +0.59(+2.89%) |
Feb 28, 2020 | 19.30 | 20.58 | 19.21 | 20.58 | 195,578 | +0.40(+2.00%) |
Feb 27, 2020 | 20.37 | 20.83 | 19.96 | 20.18 | 184,617 | -0.92(-4.36%) |
Feb 26, 2020 | 21.17 | 21.59 | 20.99 | 21.10 | 188,340 | -0.01(-0.05%) |
Feb 25, 2020 | 22.07 | 22.07 | 21.04 | 21.11 | 146,897 | -0.73(-3.36%) |
Feb 24, 2020 | 21.88 | 22.16 | 21.63 | 21.84 | 287,180 | -1.16(-5.03%) |
Feb 21, 2020 | 23.65 | 23.65 | 22.88 | 23.00 | 102,358 | -0.78(-3.27%) |
Feb 20, 2020 | 24.07 | 24.07 | 23.27 | 23.78 | 65,658 | -0.29(-1.21%) |
Feb 19, 2020 | 23.74 | 24.09 | 23.74 | 24.07 | 101,490 | +0.56(+2.40%) |
Feb 18, 2020 | 23.50 | 23.60 | 23.36 | 23.50 | 146,120 | -0.37(-1.54%) |
Feb 14, 2020 | 24.14 | 24.25 | 23.75 | 23.87 | 77,378 | -0.15(-0.61%) |
Feb 13, 2020 | 23.91 | 24.21 | 23.80 | 24.02 | 127,186 | -0.02(-0.10%) |
Feb 12, 2020 | 23.92 | 24.05 | 23.84 | 24.04 | 146,217 | +0.40(+1.68%) |
Feb 11, 2020 | 23.39 | 23.80 | 23.39 | 23.64 | 92,025 | +0.54(+2.33%) |
Feb 10, 2020 | 22.61 | 23.11 | 22.57 | 23.11 | 76,494 | +0.34(+1.51%) |
Feb 07, 2020 | 23.02 | 23.03 | 22.76 | 22.76 | 125,511 | -0.39(-1.69%) |
Feb 06, 2020 | 23.30 | 23.30 | 22.98 | 23.15 | 80,555 | -0.05(-0.21%) |
Feb 05, 2020 | 23.18 | 23.27 | 22.87 | 23.20 | 208,278 | +0.42(+1.86%) |
Feb 04, 2020 | 22.62 | 22.80 | 22.52 | 22.78 | 707,476 | +0.71(+3.23%) |
Feb 03, 2020 | 21.86 | 22.12 | 21.86 | 22.07 | 216,269 | +0.25(+1.16%) |
Jan 31, 2020 | 22.48 | 22.48 | 21.70 | 21.81 | 117,590 | -0.84(-3.72%) |
Jan 30, 2020 | 22.53 | 22.78 | 22.24 | 22.66 | 98,617 | +0.03(+0.15%) |
Jan 29, 2020 | 22.91 | 22.98 | 22.57 | 22.62 | 77,771 | -0.23(-1.01%) |
Jan 28, 2020 | 22.67 | 22.90 | 22.52 | 22.85 | 46,622 | +0.45(+2.02%) |
Jan 27, 2020 | 22.61 | 22.65 | 22.33 | 22.40 | 119,708 | -0.93(-3.97%) |
Jan 24, 2020 | 24.04 | 24.04 | 23.13 | 23.33 | 114,239 | -0.43(-1.81%) |
Jan 23, 2020 | 23.61 | 23.76 | 23.41 | 23.75 | 64,114 | +0.24(+1.01%) |
Jan 22, 2020 | 23.55 | 23.75 | 23.49 | 23.52 | 102,980 | +0.23(+0.99%) |
Jan 21, 2020 | 23.24 | 23.42 | 23.22 | 23.29 | 72,013 | -0.04(-0.17%) |
Jan 17, 2020 | 23.26 | 23.33 | 23.08 | 23.33 | 87,736 | +0.23(+0.98%) |
Jan 16, 2020 | 22.80 | 23.10 | 22.80 | 23.10 | 104,180 | +0.49(+2.16%) |
Jan 15, 2020 | 22.90 | 22.90 | 22.52 | 22.61 | 107,095 | -0.26(-1.15%) |
Jan 14, 2020 | 22.83 | 23.02 | 22.67 | 22.87 | 97,152 | +0.10(+0.45%) |
Jan 13, 2020 | 22.61 | 22.78 | 22.53 | 22.77 | 203,648 | +0.36(+1.61%) |
Jan 10, 2020 | 22.70 | 22.70 | 22.37 | 22.41 | 85,299 | -0.12(-0.55%) |
Jan 09, 2020 | 22.70 | 22.74 | 22.37 | 22.53 | 159,704 | +0.13(+0.59%) |
Jan 08, 2020 | 22.34 | 22.54 | 22.26 | 22.40 | 67,532 | +0.07(+0.32%) |
Jan 07, 2020 | 22.15 | 22.45 | 22.09 | 22.33 | 130,592 | +0.38(+1.73%) |
Jan 06, 2020 | 21.91 | 22.04 | 21.79 | 21.95 | 115,464 | -0.26(-1.15%) |
Jan 03, 2020 | 22.16 | 22.36 | 22.09 | 22.21 | 553,529 | -0.23(-1.02%) |
Jan 02, 2020 | 22.35 | 22.44 | 22.20 | 22.44 | 170,881 | +0.39(+1.77%) |
Dec 31, 2019 | 21.97 | 22.10 | 21.92 | 22.05 | 141,961 | +0.05(+0.24%) |
Dec 30, 2019 | 22.18 | 22.18 | 21.81 | 21.99 | 636,464 | -0.17(-0.78%) |
Dec 27, 2019 | 22.40 | 22.40 | 22.12 | 22.17 | 134,955 | -0.16(-0.73%) |
Dec 26, 2019 | 22.31 | 22.33 | 22.22 | 22.33 | 46,646 | +0.09(+0.41%) |
Dec 24, 2019 | 22.18 | 22.24 | 22.09 | 22.24 | 77,073 | +0.10(+0.44%) |
Dec 23, 2019 | 22.22 | 22.22 | 22.07 | 22.14 | 51,374 | +0.08(+0.36%) |
Dec 20, 2019 | 21.95 | 22.07 | 21.88 | 22.06 | 65,890 | +0.23(+1.07%) |
Dec 19, 2019 | 21.79 | 21.83 | 21.62 | 21.83 | 40,229 | +0.18(+0.85%) |
Dec 18, 2019 | 21.69 | 21.72 | 21.60 | 21.64 | 46,867 | -0.03(-0.15%) |
Dec 17, 2019 | 21.63 | 21.68 | 21.50 | 21.68 | 78,165 | +0.15(+0.68%) |
Dec 16, 2019 | 21.53 | 21.69 | 21.52 | 21.53 | 87,564 | +0.27(+1.28%) |
Dec 13, 2019 | 21.37 | 21.56 | 21.18 | 21.26 | 79,922 | -0.08(-0.38%) |
Dec 12, 2019 | 20.83 | 21.34 | 20.80 | 21.34 | 201,343 | +0.50(+2.42%) |
Dec 11, 2019 | 20.48 | 20.86 | 20.48 | 20.84 | 28,110 | +0.42(+2.06%) |
Dec 10, 2019 | 20.36 | 20.51 | 20.29 | 20.42 | 74,007 | +0.13(+0.66%) |
Dec 09, 2019 | 20.45 | 20.47 | 20.28 | 20.28 | 19,007 | -0.17(-0.85%) |
Dec 06, 2019 | 20.32 | 20.54 | 20.32 | 20.46 | 59,179 | +0.34(+1.70%) |
Dec 05, 2019 | 20.12 | 20.25 | 20.06 | 20.11 | 81,548 | +0.03(+0.15%) |
Dec 04, 2019 | 20.08 | 20.12 | 20.03 | 20.09 | 83,284 | +0.27(+1.36%) |
Dec 03, 2019 | 19.69 | 19.82 | 19.63 | 19.82 | 195,145 | -0.29(-1.42%) |
Dec 02, 2019 | 20.47 | 20.47 | 20.08 | 20.10 | 213,146 | -0.33(-1.61%) |
Nov 29, 2019 | 20.61 | 20.61 | 20.43 | 20.43 | 48,807 | -0.25(-1.20%) |
Nov 27, 2019 | 20.64 | 20.68 | 20.59 | 20.68 | 44,537 | +0.15(+0.73%) |
Nov 26, 2019 | 20.65 | 20.65 | 20.49 | 20.53 | 57,053 | -0.15(-0.71%) |
Nov 25, 2019 | 20.29 | 20.68 | 20.29 | 20.68 | 71,622 | +0.58(+2.87%) |
Nov 22, 2019 | 20.23 | 20.26 | 20.04 | 20.10 | 71,991 | -0.01(-0.07%) |
Nov 21, 2019 | 20.29 | 20.29 | 20.05 | 20.11 | 83,708 | -0.31(-1.54%) |
Nov 20, 2019 | 20.61 | 20.66 | 20.33 | 20.43 | 149,052 | -0.24(-1.17%) |
Nov 19, 2019 | 20.91 | 20.91 | 20.64 | 20.67 | 56,549 | -0.14(-0.66%) |
Nov 18, 2019 | 20.92 | 20.95 | 20.81 | 20.81 | 125,298 | -0.16(-0.75%) |
Nov 15, 2019 | 21.03 | 21.14 | 20.90 | 20.96 | 248,309 | +0.19(+0.92%) |
Nov 14, 2019 | 20.77 | 20.81 | 20.70 | 20.77 | 68,403 | -0.07(-0.35%) |
Nov 13, 2019 | 20.76 | 20.88 | 20.62 | 20.85 | 108,038 | -0.01(-0.03%) |
Nov 12, 2019 | 20.82 | 20.96 | 20.79 | 20.85 | 93,277 | +0.14(+0.66%) |
Nov 11, 2019 | 20.59 | 20.74 | 20.54 | 20.71 | 37,932 | -0.01(-0.05%) |
Nov 08, 2019 | 20.61 | 20.73 | 20.49 | 20.72 | 94,564 | +0.05(+0.25%) |
Nov 07, 2019 | 20.90 | 20.96 | 20.62 | 20.67 | 106,595 | +0.07(+0.33%) |
Nov 06, 2019 | 20.75 | 20.75 | 20.45 | 20.60 | 71,619 | -0.18(-0.88%) |
Nov 05, 2019 | 20.76 | 20.88 | 20.68 | 20.79 | 45,909 | +0.05(+0.24%) |
Nov 04, 2019 | 20.75 | 20.79 | 20.65 | 20.74 | 66,036 | +0.24(+1.18%) |
Nov 01, 2019 | 20.23 | 20.50 | 20.20 | 20.50 | 59,484 | +0.42(+2.11%) |
Oct 31, 2019 | 20.19 | 20.19 | 19.90 | 20.07 | 50,677 | -0.14(-0.68%) |
Oct 30, 2019 | 20.30 | 20.34 | 20.15 | 20.21 | 56,562 | -0.03(-0.13%) |
Oct 29, 2019 | 20.28 | 20.41 | 20.22 | 20.24 | 81,145 | +0.07(+0.35%) |
Oct 28, 2019 | 19.93 | 20.18 | 19.93 | 20.17 | 69,053 | +0.36(+1.83%) |
Oct 25, 2019 | 19.51 | 19.80 | 19.51 | 19.80 | 85,108 | +0.34(+1.77%) |
Oct 24, 2019 | 19.21 | 19.46 | 19.19 | 19.46 | 56,177 | +0.49(+2.57%) |
Oct 23, 2019 | 19.05 | 19.11 | 18.93 | 18.97 | 43,033 | -0.34(-1.76%) |
Oct 22, 2019 | 19.54 | 19.56 | 19.31 | 19.31 | 61,418 | -0.19(-0.96%) |
Oct 21, 2019 | 19.43 | 19.54 | 19.35 | 19.50 | 114,765 | +0.25(+1.29%) |
Oct 18, 2019 | 19.44 | 19.46 | 19.05 | 19.25 | 49,112 | -0.23(-1.18%) |
Oct 17, 2019 | 19.57 | 19.67 | 19.40 | 19.48 | 29,516 | +0.13(+0.68%) |
Oct 16, 2019 | 19.52 | 19.62 | 19.32 | 19.35 | 71,164 | -0.25(-1.29%) |
Oct 15, 2019 | 19.28 | 19.64 | 19.28 | 19.60 | 42,169 | +0.43(+2.24%) |
Oct 14, 2019 | 19.23 | 19.23 | 19.14 | 19.17 | 20,203 | -0.08(-0.39%) |
Oct 11, 2019 | 19.20 | 19.46 | 19.20 | 19.25 | 122,934 | +0.39(+2.07%) |
Oct 10, 2019 | 18.72 | 19.03 | 18.65 | 18.86 | 114,987 | +0.17(+0.89%) |
Oct 09, 2019 | 18.64 | 18.80 | 18.62 | 18.69 | 230,238 | +0.27(+1.46%) |
Oct 08, 2019 | 18.79 | 18.79 | 18.40 | 18.42 | 65,618 | -0.61(-3.22%) |
Oct 07, 2019 | 19.13 | 19.21 | 19.03 | 19.03 | 48,774 | -0.14(-0.73%) |
Oct 04, 2019 | 18.92 | 19.19 | 18.91 | 19.17 | 56,433 | +0.37(+1.97%) |
Oct 03, 2019 | 18.52 | 18.83 | 18.33 | 18.80 | 78,311 | +0.29(+1.59%) |
Oct 02, 2019 | 18.61 | 18.68 | 18.40 | 18.51 | 112,568 | -0.23(-1.24%) |
Oct 01, 2019 | 19.10 | 19.30 | 18.74 | 18.74 | 76,329 | -0.21(-1.11%) |
Sep 30, 2019 | 18.90 | 18.99 | 18.86 | 18.95 | 42,340 | +0.14(+0.73%) |
Sep 27, 2019 | 19.19 | 19.22 | 18.71 | 18.81 | 120,799 | -0.50(-2.58%) |
Sep 26, 2019 | 19.37 | 19.38 | 19.19 | 19.31 | 35,467 | -0.05(-0.27%) |
Sep 25, 2019 | 18.97 | 19.40 | 18.83 | 19.36 | 46,455 | +0.34(+1.79%) |
Sep 24, 2019 | 19.48 | 19.53 | 18.96 | 19.02 | 117,114 | -0.34(-1.78%) |
Sep 23, 2019 | 19.24 | 19.49 | 19.15 | 19.37 | 135,316 | +0.12(+0.61%) |
Sep 20, 2019 | 19.48 | 19.53 | 19.15 | 19.25 | 161,027 | -0.28(-1.42%) |
Sep 19, 2019 | 19.69 | 19.73 | 19.53 | 19.53 | 59,916 | -0.09(-0.48%) |
Sep 18, 2019 | 19.58 | 19.63 | 19.40 | 19.62 | 27,643 | +0.03(+0.13%) |
Sep 17, 2019 | 19.52 | 19.62 | 19.37 | 19.60 | 73,046 | +0.05(+0.26%) |
Sep 16, 2019 | 19.47 | 19.61 | 19.42 | 19.55 | 53,869 | -0.13(-0.64%) |
Sep 13, 2019 | 19.68 | 19.81 | 19.59 | 19.67 | 91,361 | -0.01(-0.05%) |
Sep 12, 2019 | 19.75 | 19.79 | 19.51 | 19.68 | 184,473 | +0.06(+0.32%) |
Sep 11, 2019 | 19.35 | 19.62 | 19.31 | 19.62 | 94,355 | +0.36(+1.89%) |
Sep 10, 2019 | 19.17 | 19.26 | 19.02 | 19.26 | 71,035 | +0.00(+0.02%) |
Sep 09, 2019 | 19.23 | 19.39 | 19.17 | 19.25 | 40,996 | +0.11(+0.56%) |
Sep 06, 2019 | 19.14 | 19.23 | 19.07 | 19.15 | 28,416 | +0.03(+0.17%) |
Sep 05, 2019 | 18.94 | 19.34 | 18.94 | 19.11 | 53,041 | +0.48(+2.60%) |
Sep 04, 2019 | 18.45 | 18.63 | 18.45 | 18.63 | 49,817 | +0.45(+2.45%) |
Sep 03, 2019 | 18.32 | 18.33 | 18.09 | 18.18 | 50,202 | -0.31(-1.68%) |
Aug 30, 2019 | 18.54 | 18.60 | 18.40 | 18.49 | 40,333 | +0.18(+1.00%) |
Aug 29, 2019 | 18.14 | 18.40 | 18.14 | 18.31 | 47,584 | +0.42(+2.35%) |
Aug 28, 2019 | 17.66 | 17.92 | 17.58 | 17.89 | 52,797 | +0.13(+0.74%) |
Aug 27, 2019 | 17.91 | 18.05 | 17.69 | 17.76 | 54,691 | -0.10(-0.57%) |
Aug 26, 2019 | 18.05 | 18.05 | 17.79 | 17.86 | 53,756 | +0.05(+0.26%) |
Aug 23, 2019 | 18.36 | 18.45 | 17.76 | 17.82 | 194,027 | -0.75(-4.04%) |
Aug 22, 2019 | 18.62 | 18.65 | 18.38 | 18.57 | 63,152 | -0.03(-0.18%) |
Aug 21, 2019 | 18.67 | 18.67 | 18.51 | 18.60 | 114,445 | +0.10(+0.55%) |
Aug 20, 2019 | 18.53 | 18.62 | 18.46 | 18.50 | 47,348 | -0.08(-0.41%) |
Aug 19, 2019 | 18.74 | 18.78 | 18.57 | 18.57 | 59,503 | +0.21(+1.12%) |
Aug 16, 2019 | 18.10 | 18.40 | 18.06 | 18.37 | 103,889 | +0.43(+2.41%) |
Aug 15, 2019 | 18.01 | 18.03 | 17.79 | 17.93 | 145,771 | +0.00(+0.00%) |
Aug 14, 2019 | 18.03 | 18.19 | 17.91 | 17.93 | 142,104 | -0.52(-2.84%) |
Aug 13, 2019 | 17.93 | 18.59 | 17.87 | 18.46 | 71,500 | +0.50(+2.79%) |
Aug 12, 2019 | 18.00 | 18.10 | 17.91 | 17.96 | 41,827 | -0.20(-1.08%) |
Aug 09, 2019 | 18.36 | 18.36 | 18.03 | 18.15 | 135,055 | -0.34(-1.86%) |
Aug 08, 2019 | 18.22 | 18.51 | 18.15 | 18.50 | 139,761 | +0.41(+2.28%) |
Aug 07, 2019 | 17.82 | 18.13 | 17.82 | 18.09 | 287,338 | +0.02(+0.13%) |
Aug 06, 2019 | 18.20 | 18.28 | 17.93 | 18.06 | 104,961 | +0.13(+0.71%) |
Aug 05, 2019 | 18.09 | 18.14 | 17.79 | 17.93 | 266,878 | -0.74(-3.98%) |
Aug 02, 2019 | 18.77 | 18.95 | 18.56 | 18.68 | 143,000 | -0.26(-1.38%) |
Aug 01, 2019 | 19.14 | 19.69 | 18.81 | 18.94 | 255,765 | -0.19(-1.01%) |
Jul 31, 2019 | 19.51 | 19.51 | 18.97 | 19.13 | 291,231 | -0.40(-2.04%) |
Jul 30, 2019 | 19.19 | 19.57 | 19.19 | 19.53 | 139,507 | +0.14(+0.71%) |
Jul 29, 2019 | 19.40 | 19.42 | 19.23 | 19.39 | 81,659 | -0.04(-0.19%) |
Jul 26, 2019 | 19.51 | 19.55 | 19.42 | 19.43 | 83,416 | +0.03(+0.17%) |
Jul 25, 2019 | 19.61 | 19.62 | 19.35 | 19.40 | 283,879 | -0.33(-1.69%) |
Jul 24, 2019 | 19.13 | 19.74 | 19.13 | 19.73 | 226,438 | +0.76(+4.00%) |
Jul 23, 2019 | 18.86 | 18.98 | 18.79 | 18.97 | 199,091 | +0.22(+1.15%) |
Jul 22, 2019 | 18.52 | 18.79 | 18.52 | 18.76 | 126,732 | +0.35(+1.90%) |
Jul 19, 2019 | 18.45 | 18.59 | 18.40 | 18.41 | 128,027 | +0.02(+0.12%) |
Jul 18, 2019 | 18.15 | 18.45 | 18.15 | 18.38 | 116,331 | +0.25(+1.39%) |
Jul 17, 2019 | 18.24 | 18.24 | 18.09 | 18.13 | 97,087 | -0.00(-0.02%) |
Jul 16, 2019 | 18.25 | 18.27 | 18.07 | 18.13 | 202,574 | -0.23(-1.26%) |
Jul 15, 2019 | 18.33 | 18.45 | 18.27 | 18.37 | 102,211 | +0.10(+0.54%) |
Jul 12, 2019 | 17.95 | 18.29 | 17.95 | 18.27 | 104,805 | +0.37(+2.08%) |
Jul 11, 2019 | 17.98 | 17.98 | 17.78 | 17.90 | 51,852 | -0.03(-0.15%) |
Jul 10, 2019 | 17.97 | 18.16 | 17.88 | 17.92 | 100,918 | +0.13(+0.72%) |
Jul 09, 2019 | 17.56 | 17.81 | 17.48 | 17.79 | 346,405 | +0.15(+0.83%) |
Jul 08, 2019 | 17.70 | 17.74 | 17.61 | 17.65 | 100,610 | -0.17(-0.94%) |
Jul 05, 2019 | 17.71 | 17.85 | 17.64 | 17.81 | 80,666 | -0.09(-0.49%) |
Jul 03, 2019 | 17.92 | 17.92 | 17.77 | 17.90 | 48,277 | -0.03(-0.16%) |
Jul 02, 2019 | 18.14 | 18.16 | 17.87 | 17.93 | 116,618 | -0.28(-1.53%) |
Jul 01, 2019 | 18.44 | 18.59 | 18.08 | 18.21 | 181,469 | +0.43(+2.43%) |
Jun 28, 2019 | 17.85 | 17.88 | 17.72 | 17.78 | 118,555 | +0.06(+0.35%) |
Jun 27, 2019 | 17.59 | 17.72 | 17.59 | 17.72 | 93,060 | +0.32(+1.84%) |
Jun 26, 2019 | 17.20 | 17.47 | 17.20 | 17.39 | 87,367 | +0.48(+2.86%) |
Jun 25, 2019 | 17.14 | 17.26 | 16.91 | 16.91 | 99,968 | -0.23(-1.34%) |
Jun 24, 2019 | 17.18 | 17.27 | 17.14 | 17.14 | 98,257 | -0.02(-0.09%) |
Jun 21, 2019 | 17.18 | 17.24 | 17.10 | 17.15 | 143,695 | -0.11(-0.64%) |
Jun 20, 2019 | 17.41 | 17.41 | 17.19 | 17.27 | 87,363 | +0.20(+1.15%) |
Jun 19, 2019 | 17.09 | 17.12 | 16.99 | 17.07 | 69,488 | +0.03(+0.20%) |
Jun 18, 2019 | 16.49 | 17.15 | 16.49 | 17.04 | 258,100 | +0.67(+4.10%) |
Jun 17, 2019 | 16.45 | 16.51 | 16.36 | 16.36 | 179,067 | -0.06(-0.36%) |
Jun 14, 2019 | 16.45 | 16.50 | 16.38 | 16.42 | 250,011 | -0.44(-2.61%) |
Jun 13, 2019 | 16.83 | 16.90 | 16.77 | 16.86 | 162,826 | +0.13(+0.76%) |
Jun 12, 2019 | 17.01 | 17.01 | 16.74 | 16.74 | 226,866 | -0.39(-2.27%) |
Jun 11, 2019 | 17.37 | 17.37 | 17.03 | 17.13 | 273,707 | +0.03(+0.19%) |
Jun 10, 2019 | 16.82 | 17.23 | 16.82 | 17.09 | 299,042 | +0.49(+2.95%) |
Jun 07, 2019 | 16.55 | 16.66 | 16.50 | 16.60 | 180,768 | +0.12(+0.71%) |
Jun 06, 2019 | 16.37 | 16.54 | 16.26 | 16.49 | 87,479 | +0.11(+0.70%) |
Jun 05, 2019 | 16.66 | 16.66 | 16.19 | 16.37 | 183,421 | -0.10(-0.63%) |
Jun 04, 2019 | 15.99 | 16.48 | 15.96 | 16.48 | 115,029 | +0.73(+4.64%) |
Jun 03, 2019 | 15.83 | 16.03 | 15.65 | 15.74 | 244,805 | +0.04(+0.25%) |
May 31, 2019 | 15.74 | 15.88 | 15.70 | 15.71 | 98,043 | -0.24(-1.49%) |
May 30, 2019 | 15.98 | 16.05 | 15.85 | 15.94 | 73,713 | +0.10(+0.64%) |
May 29, 2019 | 15.63 | 15.89 | 15.60 | 15.84 | 145,775 | +0.08(+0.54%) |
May 28, 2019 | 15.99 | 16.03 | 15.74 | 15.76 | 56,338 | -0.14(-0.90%) |
May 24, 2019 | 16.16 | 16.17 | 15.90 | 15.90 | 71,388 | -0.08(-0.51%) |
May 23, 2019 | 16.06 | 16.06 | 15.81 | 15.98 | 304,162 | -0.35(-2.14%) |
May 22, 2019 | 16.33 | 16.52 | 16.33 | 16.33 | 63,458 | -0.30(-1.79%) |
May 21, 2019 | 16.66 | 16.76 | 16.54 | 16.63 | 142,270 | +0.28(+1.70%) |
May 20, 2019 | 16.51 | 16.60 | 16.25 | 16.35 | 106,003 | -0.63(-3.69%) |
May 17, 2019 | 17.25 | 17.45 | 16.94 | 16.98 | 255,832 | -0.52(-2.97%) |
May 16, 2019 | 17.69 | 17.75 | 17.45 | 17.50 | 117,732 | -0.41(-2.30%) |
May 15, 2019 | 17.55 | 18.03 | 17.55 | 17.91 | 120,544 | +0.17(+0.94%) |
May 14, 2019 | 17.49 | 17.83 | 17.45 | 17.74 | 139,399 | +0.41(+2.37%) |
May 13, 2019 | 17.68 | 17.77 | 17.26 | 17.33 | 238,960 | -0.95(-5.20%) |
May 10, 2019 | 18.10 | 18.36 | 17.90 | 18.28 | 365,825 | +0.07(+0.38%) |
May 09, 2019 | 18.20 | 18.32 | 17.91 | 18.21 | 105,602 | -0.24(-1.31%) |
May 08, 2019 | 18.48 | 18.79 | 18.45 | 18.45 | 196,761 | -0.17(-0.91%) |
May 07, 2019 | 18.71 | 18.85 | 18.41 | 18.62 | 113,433 | -0.30(-1.60%) |
May 06, 2019 | 18.66 | 18.97 | 18.64 | 18.93 | 86,450 | -0.33(-1.70%) |
May 03, 2019 | 19.04 | 19.25 | 18.92 | 19.25 | 62,196 | +0.33(+1.72%) |
May 02, 2019 | 18.73 | 19.07 | 18.61 | 18.93 | 114,178 | +0.11(+0.57%) |