Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.12 | 14.19 | 13.87 | 13.95 | 881,521 | -0.52(-3.59%) |
Apr 29, 2020 | 14.36 | 14.52 | 14.30 | 14.47 | 306,720 | +0.62(+4.51%) |
Apr 28, 2020 | 13.97 | 14.03 | 13.71 | 13.84 | 260,107 | +0.10(+0.70%) |
Apr 27, 2020 | 13.25 | 13.81 | 13.23 | 13.75 | 784,409 | +0.38(+2.83%) |
Apr 24, 2020 | 13.61 | 13.61 | 13.14 | 13.37 | 1,529,551 | -0.19(-1.37%) |
Apr 23, 2020 | 13.58 | 13.81 | 13.39 | 13.55 | 440,439 | +0.03(+0.22%) |
Apr 22, 2020 | 13.37 | 13.60 | 13.19 | 13.52 | 296,120 | +0.47(+3.58%) |
Apr 21, 2020 | 12.78 | 13.12 | 12.78 | 13.06 | 570,023 | -0.42(-3.14%) |
Apr 20, 2020 | 13.38 | 13.90 | 13.34 | 13.48 | 484,398 | -0.60(-4.27%) |
Apr 17, 2020 | 13.75 | 14.18 | 13.73 | 14.08 | 344,014 | +0.53(+3.89%) |
Apr 16, 2020 | 13.83 | 13.87 | 13.43 | 13.55 | 372,556 | -0.39(-2.82%) |
Apr 15, 2020 | 14.13 | 14.16 | 13.83 | 13.95 | 374,324 | -0.99(-6.61%) |
Apr 14, 2020 | 15.23 | 15.28 | 14.61 | 14.94 | 870,704 | -0.11(-0.74%) |
Apr 13, 2020 | 15.16 | 15.22 | 14.85 | 15.05 | 351,743 | +0.04(+0.30%) |
Apr 09, 2020 | 15.28 | 15.58 | 14.65 | 15.00 | 709,437 | -0.08(-0.54%) |
Apr 08, 2020 | 15.00 | 15.14 | 14.81 | 15.08 | 383,110 | +0.07(+0.50%) |
Apr 07, 2020 | 15.46 | 16.08 | 14.53 | 15.01 | 816,041 | -0.56(-3.62%) |
Apr 06, 2020 | 14.90 | 15.57 | 13.41 | 15.57 | 547,112 | +0.56(+3.71%) |
Apr 03, 2020 | 15.21 | 15.46 | 14.65 | 15.02 | 522,821 | -1.00(-6.26%) |
Apr 02, 2020 | 15.63 | 16.25 | 15.49 | 16.02 | 470,209 | +1.19(+8.01%) |
Apr 01, 2020 | 15.17 | 15.31 | 14.67 | 14.83 | 434,115 | +0.11(+0.76%) |
Mar 31, 2020 | 14.65 | 15.72 | 14.52 | 14.72 | 636,052 | +0.51(+3.55%) |
Mar 30, 2020 | 13.57 | 14.27 | 13.49 | 14.22 | 788,450 | +0.83(+6.22%) |
Mar 27, 2020 | 13.42 | 13.59 | 13.27 | 13.38 | 480,543 | -0.88(-6.19%) |
Mar 26, 2020 | 13.88 | 14.30 | 13.87 | 14.27 | 389,841 | +0.36(+2.56%) |
Mar 25, 2020 | 13.75 | 14.13 | 13.33 | 13.91 | 980,728 | +0.69(+5.22%) |
Mar 24, 2020 | 12.57 | 13.47 | 12.38 | 13.22 | 640,346 | +1.57(+13.52%) |
Mar 23, 2020 | 11.55 | 11.90 | 11.36 | 11.65 | 695,791 | -0.07(-0.57%) |
Mar 20, 2020 | 11.27 | 11.71 | 11.16 | 11.71 | 905,074 | +0.53(+4.71%) |
Mar 19, 2020 | 10.88 | 11.29 | 10.64 | 11.19 | 1,727,381 | +0.49(+4.58%) |
Mar 18, 2020 | 10.85 | 11.17 | 10.36 | 10.69 | 719,002 | -0.50(-4.45%) |
Mar 17, 2020 | 10.98 | 11.57 | 10.77 | 11.19 | 1,069,319 | +0.69(+6.58%) |
Mar 16, 2020 | 10.55 | 11.16 | 8.987 | 10.50 | 1,457,403 | -1.58(-13.09%) |
Mar 13, 2020 | 12.31 | 12.33 | 11.17 | 12.08 | 1,651,538 | +1.05(+9.56%) |
Mar 12, 2020 | 12.48 | 12.51 | 10.81 | 11.03 | 1,279,138 | -2.27(-17.04%) |
Mar 11, 2020 | 13.67 | 13.81 | 13.17 | 13.29 | 1,612,754 | -0.96(-6.72%) |
Mar 10, 2020 | 14.39 | 14.44 | 13.23 | 14.25 | 1,977,019 | +1.01(+7.63%) |
Mar 09, 2020 | 13.98 | 14.27 | 13.24 | 13.24 | 1,100,928 | -3.70(-21.83%) |
Mar 06, 2020 | 17.55 | 17.64 | 16.90 | 16.94 | 1,836,808 | -1.11(-6.17%) |
Mar 05, 2020 | 18.23 | 18.33 | 17.90 | 18.06 | 758,855 | -0.45(-2.45%) |
Mar 04, 2020 | 18.47 | 18.56 | 18.28 | 18.51 | 969,173 | +0.30(+1.67%) |
Mar 03, 2020 | 18.55 | 18.89 | 18.08 | 18.20 | 900,753 | -0.38(-2.04%) |
Mar 02, 2020 | 18.35 | 18.63 | 18.13 | 18.58 | 797,713 | +0.01(+0.08%) |
Feb 28, 2020 | 18.23 | 18.64 | 17.97 | 18.57 | 1,037,563 | -0.13(-0.71%) |
Feb 27, 2020 | 19.05 | 19.26 | 18.67 | 18.70 | 853,554 | -0.39(-2.02%) |
Feb 26, 2020 | 19.46 | 19.54 | 19.05 | 19.09 | 1,148,437 | +0.01(+0.08%) |
Feb 25, 2020 | 19.59 | 19.61 | 19.03 | 19.07 | 410,854 | -0.50(-2.58%) |
Feb 24, 2020 | 19.50 | 19.70 | 19.38 | 19.58 | 436,661 | -0.91(-4.42%) |
Feb 21, 2020 | 20.53 | 20.63 | 20.45 | 20.48 | 280,193 | -0.22(-1.04%) |
Feb 20, 2020 | 20.83 | 20.90 | 20.68 | 20.70 | 579,890 | -0.18(-0.85%) |
Feb 19, 2020 | 20.85 | 20.91 | 20.79 | 20.88 | 827,573 | +0.04(+0.21%) |
Feb 18, 2020 | 20.74 | 20.83 | 20.69 | 20.83 | 422,029 | +0.01(+0.04%) |
Feb 14, 2020 | 20.98 | 21.02 | 20.77 | 20.83 | 404,065 | -0.13(-0.60%) |
Feb 13, 2020 | 20.83 | 21.01 | 20.83 | 20.95 | 499,241 | -0.22(-1.02%) |
Feb 12, 2020 | 21.15 | 21.26 | 21.08 | 21.17 | 360,989 | +0.27(+1.32%) |
Feb 11, 2020 | 21.06 | 21.09 | 20.86 | 20.89 | 379,464 | +0.19(+0.93%) |
Feb 10, 2020 | 20.82 | 20.86 | 20.67 | 20.70 | 422,725 | -0.19(-0.92%) |
Feb 07, 2020 | 20.98 | 21.03 | 20.88 | 20.89 | 141,106 | -0.23(-1.09%) |
Feb 06, 2020 | 21.35 | 21.35 | 21.11 | 21.12 | 573,914 | -0.18(-0.84%) |
Feb 05, 2020 | 21.37 | 21.44 | 21.29 | 21.30 | 231,818 | +0.41(+1.96%) |
Feb 04, 2020 | 21.11 | 21.14 | 20.89 | 20.89 | 325,013 | +0.15(+0.72%) |
Feb 03, 2020 | 20.74 | 20.81 | 20.63 | 20.74 | 563,079 | -0.04(-0.21%) |
Jan 31, 2020 | 20.94 | 20.96 | 20.73 | 20.79 | 469,367 | -0.59(-2.78%) |
Jan 30, 2020 | 21.27 | 21.43 | 21.17 | 21.38 | 242,987 | -0.25(-1.13%) |
Jan 29, 2020 | 21.84 | 21.88 | 21.63 | 21.63 | 502,053 | -0.26(-1.19%) |
Jan 28, 2020 | 21.79 | 21.96 | 21.74 | 21.89 | 363,209 | +0.30(+1.41%) |
Jan 27, 2020 | 21.63 | 21.75 | 21.52 | 21.58 | 282,735 | -0.51(-2.32%) |
Jan 24, 2020 | 22.24 | 22.24 | 21.97 | 22.10 | 217,180 | -0.21(-0.93%) |
Jan 23, 2020 | 22.14 | 22.32 | 21.98 | 22.30 | 207,481 | +0.01(+0.03%) |
Jan 22, 2020 | 22.36 | 22.37 | 22.27 | 22.30 | 447,678 | -0.30(-1.32%) |
Jan 21, 2020 | 22.67 | 22.72 | 22.56 | 22.59 | 337,438 | -0.44(-1.90%) |
Jan 17, 2020 | 22.95 | 23.03 | 22.85 | 23.03 | 288,541 | +0.01(+0.06%) |
Jan 16, 2020 | 23.05 | 23.05 | 22.91 | 23.02 | 246,129 | +0.27(+1.21%) |
Jan 15, 2020 | 22.83 | 22.88 | 22.73 | 22.74 | 311,910 | -0.22(-0.94%) |
Jan 14, 2020 | 23.02 | 23.05 | 22.88 | 22.96 | 314,282 | -0.30(-1.31%) |
Jan 13, 2020 | 23.17 | 23.34 | 23.10 | 23.26 | 339,901 | -0.04(-0.16%) |
Jan 10, 2020 | 23.28 | 23.38 | 23.22 | 23.30 | 360,710 | -0.25(-1.07%) |
Jan 09, 2020 | 23.31 | 23.55 | 23.16 | 23.55 | 497,630 | +0.20(+0.86%) |
Jan 08, 2020 | 23.55 | 23.57 | 23.31 | 23.35 | 196,700 | -0.37(-1.57%) |
Jan 07, 2020 | 23.60 | 23.75 | 23.57 | 23.72 | 234,347 | -0.13(-0.56%) |
Jan 06, 2020 | 23.83 | 23.91 | 23.77 | 23.86 | 290,993 | +0.42(+1.77%) |
Jan 03, 2020 | 23.38 | 23.48 | 23.38 | 23.44 | 230,509 | +0.06(+0.25%) |
Jan 02, 2020 | 23.22 | 23.39 | 23.04 | 23.38 | 251,129 | +0.39(+1.68%) |
Dec 31, 2019 | 22.96 | 23.06 | 22.92 | 22.99 | 163,592 | +0.03(+0.13%) |
Dec 30, 2019 | 23.14 | 23.16 | 22.91 | 22.96 | 360,319 | -0.20(-0.87%) |
Dec 27, 2019 | 23.16 | 23.26 | 23.11 | 23.16 | 161,841 | +0.07(+0.29%) |
Dec 26, 2019 | 23.11 | 23.27 | 23.09 | 23.10 | 186,776 | +0.04(+0.19%) |
Dec 24, 2019 | 23.14 | 23.14 | 23.05 | 23.05 | 73,111 | -0.10(-0.42%) |
Dec 23, 2019 | 22.93 | 23.17 | 22.92 | 23.15 | 211,273 | +0.27(+1.20%) |
Dec 20, 2019 | 22.93 | 22.95 | 22.82 | 22.88 | 342,802 | +0.00(+0.00%) |
Dec 19, 2019 | 22.78 | 22.88 | 22.78 | 22.88 | 232,996 | +0.15(+0.65%) |
Dec 18, 2019 | 22.79 | 22.82 | 22.72 | 22.73 | 214,057 | +0.12(+0.53%) |
Dec 17, 2019 | 22.82 | 22.84 | 22.56 | 22.61 | 220,548 | +0.10(+0.43%) |
Dec 16, 2019 | 22.63 | 22.64 | 22.44 | 22.51 | 433,427 | +0.13(+0.60%) |
Dec 13, 2019 | 22.61 | 22.73 | 22.36 | 22.38 | 371,212 | -0.21(-0.92%) |
Dec 12, 2019 | 22.36 | 23.34 | 22.34 | 22.59 | 398,928 | +0.25(+1.10%) |
Dec 11, 2019 | 22.46 | 22.53 | 22.27 | 22.34 | 346,325 | -0.08(-0.36%) |
Dec 10, 2019 | 22.35 | 22.47 | 22.30 | 22.42 | 1,096,867 | +0.17(+0.77%) |
Dec 09, 2019 | 22.38 | 22.44 | 22.23 | 22.25 | 226,875 | -0.26(-1.15%) |
Dec 06, 2019 | 22.48 | 22.70 | 22.48 | 22.51 | 389,793 | +0.14(+0.63%) |
Dec 05, 2019 | 22.62 | 22.65 | 22.36 | 22.37 | 230,091 | -0.09(-0.40%) |
Dec 04, 2019 | 22.39 | 22.51 | 22.37 | 22.46 | 520,881 | +0.33(+1.51%) |
Dec 03, 2019 | 22.14 | 22.21 | 22.00 | 22.13 | 700,390 | -0.09(-0.40%) |
Dec 02, 2019 | 22.33 | 22.37 | 22.17 | 22.21 | 490,619 | -0.10(-0.47%) |
Nov 29, 2019 | 22.49 | 22.53 | 22.32 | 22.32 | 133,027 | -0.30(-1.35%) |
Nov 27, 2019 | 22.67 | 22.70 | 22.56 | 22.62 | 202,504 | -0.10(-0.46%) |
Nov 26, 2019 | 22.88 | 22.88 | 22.68 | 22.73 | 252,070 | -0.19(-0.81%) |
Nov 25, 2019 | 22.89 | 22.95 | 22.85 | 22.91 | 159,108 | -0.07(-0.32%) |
Nov 22, 2019 | 23.11 | 23.13 | 22.88 | 22.99 | 217,718 | -0.13(-0.58%) |
Nov 21, 2019 | 23.12 | 23.17 | 23.06 | 23.12 | 307,885 | +0.16(+0.68%) |
Nov 20, 2019 | 22.85 | 23.02 | 22.76 | 22.96 | 500,451 | +0.09(+0.39%) |
Nov 19, 2019 | 23.16 | 23.16 | 22.87 | 22.88 | 167,755 | -0.37(-1.60%) |
Nov 18, 2019 | 23.21 | 23.25 | 23.12 | 23.25 | 184,236 | -0.11(-0.48%) |
Nov 15, 2019 | 23.22 | 23.40 | 23.22 | 23.36 | 177,056 | +0.21(+0.90%) |
Nov 14, 2019 | 23.16 | 23.21 | 23.08 | 23.15 | 148,821 | +0.04(+0.16%) |
Nov 13, 2019 | 23.11 | 23.25 | 23.05 | 23.11 | 201,469 | -0.12(-0.51%) |
Nov 12, 2019 | 23.36 | 23.44 | 23.16 | 23.23 | 287,523 | +0.06(+0.26%) |
Nov 11, 2019 | 23.12 | 23.25 | 23.10 | 23.17 | 198,344 | -0.16(-0.70%) |
Nov 08, 2019 | 23.19 | 23.34 | 23.11 | 23.34 | 312,373 | +0.01(+0.06%) |
Nov 07, 2019 | 23.26 | 23.32 | 23.19 | 23.32 | 722,438 | +0.12(+0.51%) |
Nov 06, 2019 | 23.35 | 23.41 | 23.11 | 23.20 | 926,515 | -0.18(-0.76%) |
Nov 05, 2019 | 23.43 | 23.46 | 23.28 | 23.38 | 219,586 | +0.23(+0.99%) |
Nov 04, 2019 | 23.23 | 23.25 | 23.08 | 23.15 | 242,043 | +0.27(+1.20%) |
Nov 01, 2019 | 22.56 | 22.88 | 22.55 | 22.88 | 315,739 | +0.38(+1.68%) |
Oct 31, 2019 | 22.56 | 22.62 | 22.42 | 22.50 | 198,762 | -0.10(-0.46%) |
Oct 30, 2019 | 22.63 | 22.67 | 22.49 | 22.60 | 188,665 | -0.17(-0.75%) |
Oct 29, 2019 | 22.71 | 22.86 | 22.69 | 22.77 | 191,965 | -0.17(-0.74%) |
Oct 28, 2019 | 23.08 | 23.15 | 22.93 | 22.94 | 211,592 | -0.11(-0.48%) |
Oct 25, 2019 | 23.01 | 23.14 | 22.99 | 23.05 | 180,018 | -0.16(-0.70%) |
Oct 24, 2019 | 23.41 | 23.43 | 23.18 | 23.22 | 201,962 | -0.10(-0.41%) |
Oct 23, 2019 | 23.15 | 23.31 | 23.13 | 23.31 | 376,183 | +0.32(+1.39%) |
Oct 22, 2019 | 23.04 | 23.23 | 22.97 | 22.99 | 276,352 | +0.01(+0.03%) |
Oct 21, 2019 | 22.97 | 22.99 | 22.86 | 22.99 | 673,408 | +0.21(+0.91%) |
Oct 18, 2019 | 22.83 | 22.86 | 22.73 | 22.78 | 867,374 | +0.16(+0.72%) |
Oct 17, 2019 | 22.79 | 22.82 | 22.54 | 22.62 | 744,413 | +0.02(+0.10%) |
Oct 16, 2019 | 22.58 | 22.68 | 22.49 | 22.59 | 367,196 | +0.10(+0.46%) |
Oct 15, 2019 | 22.54 | 22.73 | 22.47 | 22.49 | 457,690 | -0.01(-0.07%) |
Oct 14, 2019 | 22.41 | 22.55 | 22.36 | 22.50 | 224,965 | -0.08(-0.36%) |
Oct 11, 2019 | 22.66 | 22.73 | 22.56 | 22.59 | 291,368 | +0.23(+1.03%) |
Oct 10, 2019 | 22.24 | 22.41 | 22.23 | 22.36 | 400,820 | +0.22(+1.01%) |
Oct 09, 2019 | 22.16 | 22.24 | 22.05 | 22.13 | 364,567 | +0.23(+1.05%) |
Oct 08, 2019 | 22.00 | 22.10 | 21.82 | 21.90 | 476,738 | -0.23(-1.04%) |
Oct 07, 2019 | 22.21 | 22.37 | 22.04 | 22.13 | 315,324 | +0.03(+0.13%) |
Oct 04, 2019 | 22.10 | 22.13 | 21.95 | 22.10 | 496,296 | +0.10(+0.47%) |
Oct 03, 2019 | 21.81 | 22.02 | 21.66 | 22.00 | 341,815 | +0.07(+0.34%) |
Oct 02, 2019 | 22.23 | 22.26 | 21.92 | 21.92 | 364,907 | -0.57(-2.54%) |
Oct 01, 2019 | 22.80 | 22.84 | 22.49 | 22.50 | 811,864 | -0.15(-0.66%) |
Sep 30, 2019 | 22.62 | 22.80 | 22.60 | 22.64 | 269,800 | -0.06(-0.26%) |
Sep 27, 2019 | 22.70 | 22.85 | 22.62 | 22.70 | 639,153 | +0.07(+0.33%) |
Sep 26, 2019 | 22.62 | 22.71 | 22.56 | 22.63 | 305,573 | +0.13(+0.59%) |
Sep 25, 2019 | 22.43 | 22.52 | 22.36 | 22.50 | 375,364 | -0.25(-1.08%) |
Sep 24, 2019 | 22.94 | 22.96 | 22.66 | 22.74 | 281,950 | -0.29(-1.26%) |
Sep 23, 2019 | 22.96 | 23.06 | 22.92 | 23.03 | 376,482 | +0.11(+0.48%) |
Sep 20, 2019 | 23.05 | 23.09 | 22.52 | 22.92 | 517,352 | +0.15(+0.66%) |
Sep 19, 2019 | 22.91 | 22.94 | 22.76 | 22.77 | 245,348 | -0.01(-0.06%) |
Sep 18, 2019 | 22.68 | 22.84 | 22.58 | 22.78 | 300,910 | +0.29(+1.28%) |
Sep 17, 2019 | 22.76 | 22.76 | 22.33 | 22.50 | 542,681 | -0.15(-0.67%) |
Sep 16, 2019 | 22.88 | 22.91 | 22.54 | 22.65 | 477,365 | +0.27(+1.19%) |
Sep 13, 2019 | 22.46 | 22.48 | 22.32 | 22.38 | 253,473 | +0.24(+1.07%) |
Sep 12, 2019 | 22.03 | 22.26 | 21.98 | 22.14 | 279,228 | -0.03(-0.13%) |
Sep 11, 2019 | 22.27 | 22.33 | 22.03 | 22.17 | 622,444 | -0.11(-0.49%) |
Sep 10, 2019 | 22.41 | 22.52 | 22.19 | 22.28 | 646,351 | +0.17(+0.75%) |
Sep 09, 2019 | 22.16 | 22.19 | 22.03 | 22.11 | 329,257 | +0.25(+1.15%) |
Sep 06, 2019 | 21.90 | 21.96 | 21.85 | 21.86 | 171,340 | -0.10(-0.46%) |
Sep 05, 2019 | 22.01 | 22.10 | 21.88 | 21.96 | 459,841 | +0.17(+0.79%) |
Sep 04, 2019 | 21.67 | 21.80 | 21.65 | 21.79 | 334,752 | +0.17(+0.80%) |
Sep 03, 2019 | 21.44 | 21.65 | 21.36 | 21.62 | 229,745 | -0.15(-0.70%) |
Aug 30, 2019 | 21.85 | 21.85 | 21.54 | 21.77 | 168,566 | +0.17(+0.77%) |
Aug 29, 2019 | 21.69 | 21.76 | 21.58 | 21.60 | 583,047 | +0.28(+1.32%) |
Aug 28, 2019 | 21.31 | 21.44 | 21.27 | 21.32 | 450,032 | +0.17(+0.82%) |
Aug 27, 2019 | 21.40 | 21.46 | 20.57 | 21.15 | 339,031 | +0.02(+0.10%) |
Aug 26, 2019 | 21.25 | 21.29 | 21.05 | 21.13 | 223,876 | +0.30(+1.45%) |
Aug 23, 2019 | 21.05 | 21.26 | 20.80 | 20.82 | 277,752 | -0.37(-1.77%) |
Aug 22, 2019 | 21.38 | 21.42 | 21.16 | 21.20 | 216,103 | -0.04(-0.20%) |
Aug 21, 2019 | 21.46 | 21.47 | 21.24 | 21.24 | 159,367 | +0.20(+0.96%) |
Aug 20, 2019 | 21.04 | 21.16 | 20.59 | 21.04 | 312,477 | -0.09(-0.41%) |
Aug 19, 2019 | 21.18 | 21.26 | 21.13 | 21.13 | 202,227 | +0.25(+1.17%) |
Aug 16, 2019 | 20.77 | 20.94 | 20.75 | 20.88 | 349,202 | +0.09(+0.45%) |
Aug 15, 2019 | 20.88 | 20.88 | 20.59 | 20.79 | 417,017 | -0.19(-0.89%) |
Aug 14, 2019 | 21.06 | 21.10 | 20.91 | 20.97 | 193,579 | -0.65(-3.00%) |
Aug 13, 2019 | 21.35 | 21.75 | 21.31 | 21.62 | 360,624 | +0.27(+1.28%) |
Aug 12, 2019 | 21.39 | 21.41 | 21.24 | 21.35 | 304,463 | +0.09(+0.44%) |
Aug 09, 2019 | 21.39 | 21.42 | 21.26 | 21.26 | 312,853 | -0.37(-1.70%) |
Aug 08, 2019 | 21.56 | 21.72 | 21.43 | 21.62 | 787,562 | +0.14(+0.64%) |
Aug 07, 2019 | 21.37 | 21.54 | 21.21 | 21.49 | 320,960 | -0.18(-0.83%) |
Aug 06, 2019 | 21.85 | 21.88 | 21.56 | 21.67 | 616,409 | +0.02(+0.10%) |
Aug 05, 2019 | 21.62 | 21.77 | 21.57 | 21.65 | 359,848 | -0.21(-0.96%) |
Aug 02, 2019 | 22.03 | 22.10 | 21.80 | 21.85 | 428,976 | -0.35(-1.59%) |
Aug 01, 2019 | 22.32 | 22.55 | 22.09 | 22.21 | 269,417 | -0.36(-1.60%) |
Jul 31, 2019 | 22.76 | 22.81 | 22.39 | 22.57 | 238,208 | -0.18(-0.79%) |
Jul 30, 2019 | 22.57 | 22.85 | 22.55 | 22.75 | 193,805 | -0.11(-0.47%) |
Jul 29, 2019 | 23.00 | 23.01 | 22.78 | 22.86 | 112,477 | -0.05(-0.22%) |
Jul 26, 2019 | 22.91 | 23.00 | 22.82 | 22.91 | 156,079 | -0.09(-0.38%) |
Jul 25, 2019 | 23.18 | 23.21 | 22.90 | 22.99 | 187,296 | +0.04(+0.16%) |
Jul 24, 2019 | 23.06 | 23.25 | 22.94 | 22.96 | 255,007 | -0.18(-0.78%) |
Jul 23, 2019 | 23.25 | 23.27 | 23.12 | 23.14 | 414,082 | +0.06(+0.25%) |
Jul 22, 2019 | 23.12 | 23.19 | 23.04 | 23.08 | 213,239 | +0.00(+0.00%) |
Jul 19, 2019 | 22.94 | 23.09 | 22.91 | 23.08 | 173,005 | -0.19(-0.84%) |
Jul 18, 2019 | 23.20 | 23.28 | 23.01 | 23.27 | 195,285 | +0.01(+0.03%) |
Jul 17, 2019 | 23.38 | 23.40 | 23.18 | 23.27 | 300,800 | -0.30(-1.25%) |
Jul 16, 2019 | 23.66 | 23.74 | 23.43 | 23.56 | 309,778 | -0.28(-1.18%) |
Jul 15, 2019 | 24.00 | 24.01 | 23.74 | 23.84 | 344,486 | -0.23(-0.96%) |
Jul 12, 2019 | 24.02 | 24.10 | 23.97 | 24.07 | 177,583 | -0.01(-0.06%) |
Jul 11, 2019 | 24.09 | 24.16 | 23.99 | 24.09 | 192,969 | +0.13(+0.54%) |
Jul 10, 2019 | 23.87 | 23.97 | 23.76 | 23.96 | 233,744 | +0.43(+1.81%) |
Jul 09, 2019 | 23.54 | 23.60 | 23.44 | 23.53 | 300,096 | -0.10(-0.43%) |
Jul 08, 2019 | 23.60 | 23.72 | 23.57 | 23.63 | 88,203 | +0.09(+0.40%) |
Jul 05, 2019 | 23.58 | 23.61 | 23.38 | 23.54 | 105,579 | -0.20(-0.85%) |
Jul 03, 2019 | 23.74 | 23.77 | 23.63 | 23.74 | 140,541 | +0.27(+1.14%) |
Jul 02, 2019 | 23.76 | 23.77 | 23.47 | 23.48 | 173,735 | -0.31(-1.30%) |
Jul 01, 2019 | 24.02 | 24.02 | 23.70 | 23.79 | 175,816 | -0.02(-0.09%) |
Jun 28, 2019 | 23.75 | 23.96 | 23.74 | 23.81 | 186,324 | +0.19(+0.82%) |
Jun 27, 2019 | 23.76 | 23.76 | 23.58 | 23.61 | 258,670 | -0.10(-0.43%) |
Jun 26, 2019 | 23.84 | 23.91 | 23.71 | 23.71 | 198,916 | +0.22(+0.92%) |
Jun 25, 2019 | 23.76 | 23.79 | 23.48 | 23.50 | 494,449 | -0.33(-1.39%) |
Jun 24, 2019 | 23.89 | 23.97 | 23.75 | 23.83 | 684,769 | +0.03(+0.12%) |
Jun 21, 2019 | 23.68 | 23.87 | 23.66 | 23.80 | 395,540 | +0.45(+1.91%) |
Jun 20, 2019 | 23.48 | 23.58 | 23.28 | 23.35 | 473,974 | +0.43(+1.89%) |
Jun 19, 2019 | 22.88 | 23.05 | 22.84 | 22.92 | 124,905 | +0.16(+0.70%) |
Jun 18, 2019 | 22.77 | 22.91 | 22.70 | 22.76 | 198,939 | +0.45(+2.00%) |
Jun 17, 2019 | 22.42 | 22.53 | 22.29 | 22.32 | 230,949 | -0.22(-0.99%) |
Jun 14, 2019 | 22.52 | 22.56 | 22.41 | 22.54 | 206,441 | -0.04(-0.19%) |
Jun 13, 2019 | 22.63 | 22.67 | 22.56 | 22.58 | 192,713 | +0.27(+1.23%) |
Jun 12, 2019 | 22.57 | 22.60 | 22.30 | 22.31 | 272,211 | -0.45(-1.99%) |
Jun 11, 2019 | 23.01 | 23.03 | 22.76 | 22.76 | 218,260 | +0.09(+0.41%) |
Jun 10, 2019 | 22.79 | 22.83 | 22.65 | 22.67 | 215,359 | -0.13(-0.57%) |
Jun 07, 2019 | 22.82 | 22.90 | 22.72 | 22.80 | 174,531 | +0.21(+0.93%) |
Jun 06, 2019 | 22.63 | 22.71 | 22.47 | 22.59 | 251,739 | +0.30(+1.36%) |
Jun 05, 2019 | 22.61 | 22.62 | 22.29 | 22.29 | 200,583 | -0.35(-1.53%) |
Jun 04, 2019 | 22.57 | 22.66 | 22.48 | 22.63 | 247,378 | +0.37(+1.68%) |
Jun 03, 2019 | 22.35 | 22.41 | 22.18 | 22.26 | 418,009 | +0.66(+3.04%) |
May 31, 2019 | 21.67 | 21.90 | 21.58 | 21.60 | 329,224 | -0.28(-1.29%) |
May 30, 2019 | 21.94 | 22.01 | 21.87 | 21.88 | 339,969 | -0.29(-1.30%) |
May 29, 2019 | 22.06 | 22.18 | 21.96 | 22.17 | 230,824 | -0.17(-0.77%) |
May 28, 2019 | 22.65 | 22.67 | 22.34 | 22.34 | 204,994 | -0.37(-1.65%) |
May 24, 2019 | 22.71 | 22.77 | 22.55 | 22.72 | 128,332 | +0.35(+1.55%) |
May 23, 2019 | 22.49 | 22.50 | 22.28 | 22.37 | 218,082 | -0.61(-2.64%) |
May 22, 2019 | 23.17 | 23.22 | 22.96 | 22.98 | 183,273 | -0.32(-1.39%) |
May 21, 2019 | 23.36 | 23.47 | 23.27 | 23.30 | 380,506 | +0.13(+0.56%) |
May 20, 2019 | 23.19 | 23.27 | 23.09 | 23.17 | 171,486 | +0.11(+0.49%) |
May 17, 2019 | 23.04 | 23.18 | 23.01 | 23.06 | 848,727 | +0.06(+0.24%) |
May 16, 2019 | 22.86 | 23.03 | 22.84 | 23.00 | 179,053 | +0.25(+1.11%) |
May 15, 2019 | 22.51 | 22.84 | 22.47 | 22.75 | 211,625 | -0.02(-0.09%) |
May 14, 2019 | 22.74 | 22.91 | 22.70 | 22.77 | 232,968 | +0.20(+0.90%) |
May 13, 2019 | 22.78 | 22.82 | 22.53 | 22.57 | 605,932 | -0.02(-0.09%) |
May 10, 2019 | 22.53 | 22.63 | 22.40 | 22.59 | 170,401 | -0.04(-0.15%) |
May 09, 2019 | 22.53 | 22.67 | 22.49 | 22.63 | 206,650 | -0.08(-0.37%) |
May 08, 2019 | 22.80 | 22.86 | 22.63 | 22.71 | 221,265 | -0.06(-0.28%) |
May 07, 2019 | 22.90 | 22.93 | 22.65 | 22.77 | 217,878 | -0.56(-2.40%) |
May 06, 2019 | 23.14 | 23.41 | 23.14 | 23.33 | 152,200 | -0.18(-0.77%) |
May 03, 2019 | 23.68 | 23.69 | 23.51 | 23.52 | 212,788 | +0.12(+0.51%) |
May 02, 2019 | 23.70 | 23.70 | 23.33 | 23.40 | 273,764 | -0.10(-0.42%) |