Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.12 | 21.12 | 21.12 | 21.12 | 100 | -0.38(-1.77%) |
May 28, 2020 | 20.58 | 21.75 | 20.58 | 21.50 | 990 | +0.44(+2.09%) |
May 27, 2020 | 21.13 | 21.19 | 21.05 | 21.06 | 10,393 | +0.17(+0.84%) |
May 26, 2020 | 21.36 | 21.36 | 20.89 | 20.89 | 410 | +0.12(+0.56%) |
May 22, 2020 | 19.87 | 20.85 | 19.74 | 20.77 | 400 | +0.07(+0.33%) |
May 21, 2020 | 20.06 | 20.91 | 20.06 | 20.70 | 1,824 | -0.43(-2.04%) |
May 20, 2020 | 21.13 | 21.13 | 21.13 | 21.13 | 200 | -0.12(-0.56%) |
May 19, 2020 | 20.97 | 21.45 | 20.97 | 21.25 | 3,205 | +0.51(+2.46%) |
May 18, 2020 | 19.81 | 20.87 | 19.81 | 20.74 | 334 | +0.80(+4.01%) |
May 15, 2020 | 20.01 | 20.01 | 19.94 | 19.94 | 500 | -0.12(-0.60%) |
May 14, 2020 | 20.29 | 20.78 | 19.77 | 20.06 | 3,198 | -0.79(-3.79%) |
May 13, 2020 | 21.87 | 21.87 | 20.79 | 20.85 | 762 | +0.06(+0.29%) |
May 12, 2020 | 20.14 | 20.79 | 20.14 | 20.79 | 617 | +0.99(+5.00%) |
May 11, 2020 | 20.11 | 20.44 | 19.80 | 19.80 | 522 | +0.00(+0.00%) |
May 08, 2020 | 19.06 | 19.80 | 19.06 | 19.80 | 1,400 | +0.80(+4.21%) |
May 07, 2020 | 18.54 | 19.00 | 18.54 | 19.00 | 220 | +0.85(+4.66%) |
May 06, 2020 | 18.15 | 18.15 | 18.15 | 18.15 | 44 | -0.35(-1.87%) |
May 05, 2020 | 19.00 | 19.00 | 18.46 | 18.50 | 530 | +0.24(+1.31%) |
May 04, 2020 | 18.00 | 18.26 | 18.00 | 18.26 | 13 | +0.21(+1.16%) |
May 01, 2020 | 18.50 | 18.50 | 18.05 | 18.05 | 300 | -0.95(-5.00%) |
Apr 30, 2020 | 19.05 | 19.13 | 19.00 | 19.00 | 1,678 | +0.52(+2.81%) |
Apr 29, 2020 | 18.47 | 18.48 | 17.65 | 18.48 | 424 | +0.41(+2.24%) |
Apr 28, 2020 | 17.63 | 18.25 | 17.63 | 18.07 | 397 | +0.81(+4.67%) |
Apr 27, 2020 | 16.78 | 17.30 | 16.78 | 17.27 | 6,809 | +0.53(+3.16%) |
Apr 24, 2020 | 16.62 | 16.74 | 16.37 | 16.74 | 800 | -0.13(-0.77%) |
Apr 23, 2020 | 17.44 | 17.44 | 16.54 | 16.87 | 2,275 | +1.10(+6.98%) |
Apr 22, 2020 | 15.79 | 16.05 | 15.77 | 15.77 | 388 | -0.09(-0.57%) |
Apr 21, 2020 | 16.88 | 16.88 | 15.86 | 15.86 | 1,556 | -0.79(-4.74%) |
Apr 20, 2020 | 15.87 | 16.65 | 15.87 | 16.65 | 471 | +0.64(+4.00%) |
Apr 17, 2020 | 16.96 | 16.96 | 15.82 | 16.01 | 1,000 | -0.12(-0.74%) |
Apr 16, 2020 | 15.85 | 16.13 | 15.69 | 16.13 | 1,620 | +0.13(+0.81%) |
Apr 15, 2020 | 16.60 | 16.60 | 16.00 | 16.00 | 428 | -0.59(-3.53%) |
Apr 14, 2020 | 16.86 | 16.86 | 16.59 | 16.59 | 521 | +0.14(+0.82%) |
Apr 13, 2020 | 15.15 | 16.45 | 15.15 | 16.45 | 334 | +0.39(+2.43%) |
Apr 09, 2020 | 16.05 | 16.14 | 15.66 | 16.06 | 800 | +0.71(+4.63%) |
Apr 08, 2020 | 15.16 | 15.35 | 15.16 | 15.35 | 500 | +0.45(+3.02%) |
Apr 07, 2020 | 14.90 | 14.90 | 14.62 | 14.90 | 1,275 | +0.50(+3.47%) |
Apr 06, 2020 | 13.64 | 14.40 | 13.64 | 14.40 | 500 | +1.08(+8.11%) |
Apr 03, 2020 | 13.50 | 13.50 | 13.15 | 13.32 | 200 | -0.18(-1.33%) |
Apr 02, 2020 | 14.00 | 14.00 | 13.43 | 13.50 | 3,149 | -0.67(-4.73%) |
Apr 01, 2020 | 14.34 | 14.34 | 14.17 | 14.17 | 1,090 | -0.59(-4.00%) |
Mar 31, 2020 | 15.46 | 15.46 | 14.76 | 14.76 | 224 | +0.25(+1.72%) |
Mar 30, 2020 | 14.88 | 15.00 | 14.51 | 14.51 | 2,809 | -0.79(-5.16%) |
Mar 27, 2020 | 15.50 | 15.94 | 15.30 | 15.30 | 5,000 | -0.10(-0.65%) |
Mar 26, 2020 | 14.66 | 15.83 | 14.66 | 15.40 | 6,639 | +0.91(+6.28%) |
Mar 25, 2020 | 16.85 | 16.85 | 14.49 | 14.49 | 971 | -0.51(-3.40%) |
Mar 24, 2020 | 14.83 | 15.17 | 14.70 | 15.00 | 14,632 | +1.51(+11.19%) |
Mar 23, 2020 | 12.05 | 14.34 | 12.05 | 13.49 | 14,499 | +1.39(+11.49%) |
Mar 20, 2020 | 12.38 | 13.00 | 11.95 | 12.10 | 4,700 | +0.31(+2.63%) |
Mar 19, 2020 | 11.80 | 12.50 | 11.75 | 11.79 | 2,031 | -0.96(-7.53%) |
Mar 18, 2020 | 12.75 | 13.00 | 11.75 | 12.75 | 1,795 | -0.80(-5.90%) |
Mar 17, 2020 | 13.02 | 13.64 | 13.02 | 13.55 | 1,693 | -0.09(-0.66%) |
Mar 16, 2020 | 13.88 | 13.88 | 13.62 | 13.64 | 752 | -0.14(-1.02%) |
Mar 13, 2020 | 14.52 | 14.85 | 13.78 | 13.78 | 300 | -0.59(-4.11%) |
Mar 12, 2020 | 14.79 | 14.79 | 13.88 | 14.37 | 1,116 | -2.68(-15.72%) |
Mar 11, 2020 | 17.47 | 17.57 | 17.05 | 17.05 | 1,340 | -0.20(-1.16%) |
Mar 10, 2020 | 17.12 | 17.25 | 17.00 | 17.25 | 901 | -0.12(-0.69%) |
Mar 09, 2020 | 17.13 | 17.93 | 16.75 | 17.37 | 709 | -1.64(-8.63%) |
Mar 06, 2020 | 19.41 | 19.41 | 18.61 | 19.01 | 500 | -0.64(-3.26%) |
Mar 05, 2020 | 19.68 | 19.72 | 19.65 | 19.65 | 767 | -0.15(-0.76%) |
Mar 04, 2020 | 19.67 | 19.80 | 19.67 | 19.80 | 216 | +0.15(+0.76%) |
Mar 03, 2020 | 19.71 | 20.00 | 19.62 | 19.65 | 515 | -0.35(-1.75%) |
Mar 02, 2020 | 20.14 | 20.14 | 19.60 | 20.00 | 2,043 | +0.00(+0.00%) |
Feb 28, 2020 | 19.60 | 20.00 | 19.60 | 20.00 | 1,300 | +0.18(+0.93%) |
Feb 27, 2020 | 19.90 | 20.14 | 19.75 | 19.82 | 16,890 | -0.70(-3.44%) |
Feb 26, 2020 | 20.35 | 20.95 | 20.35 | 20.52 | 361 | -0.48(-2.28%) |
Feb 25, 2020 | 21.05 | 21.20 | 20.70 | 21.00 | 1,950 | -0.19(-0.90%) |
Feb 24, 2020 | 21.17 | 21.23 | 21.17 | 21.19 | 869 | -0.47(-2.17%) |
Feb 21, 2020 | 21.66 | 21.66 | 21.66 | 21.66 | 100 | -0.14(-0.64%) |
Feb 20, 2020 | 21.61 | 22.25 | 21.61 | 21.80 | 994 | -0.55(-2.46%) |
Feb 19, 2020 | 22.72 | 22.72 | 22.35 | 22.35 | 70 | +0.12(+0.56%) |
Feb 18, 2020 | 22.00 | 22.79 | 22.00 | 22.23 | 444 | -0.33(-1.45%) |
Feb 14, 2020 | 22.55 | 22.55 | 22.55 | 22.55 | 100 | -0.23(-1.00%) |
Feb 13, 2020 | 22.50 | 23.03 | 22.50 | 22.78 | 330 | -0.26(-1.13%) |
Feb 12, 2020 | 22.86 | 23.30 | 22.83 | 23.04 | 1,830 | +0.30(+1.34%) |
Feb 11, 2020 | 22.78 | 22.78 | 22.73 | 22.73 | 145 | +0.18(+0.82%) |
Feb 10, 2020 | 22.00 | 22.81 | 22.00 | 22.55 | 706 | +0.13(+0.56%) |
Feb 06, 2020 | 22.42 | 22.42 | 22.42 | 0 | -0.65(-2.82%) | |
Feb 05, 2020 | 23.15 | 23.63 | 23.00 | 23.07 | 15,050 | +0.09(+0.37%) |
Feb 04, 2020 | 23.07 | 23.07 | 22.99 | 22.99 | 300 | -0.16(-0.69%) |
Feb 03, 2020 | 23.39 | 23.39 | 23.09 | 23.15 | 232 | +0.02(+0.09%) |
Jan 31, 2020 | 22.97 | 23.22 | 22.97 | 23.13 | 1,000 | +0.87(+3.91%) |
Jan 30, 2020 | 22.15 | 22.26 | 21.98 | 22.26 | 442 | +0.08(+0.36%) |
Jan 29, 2020 | 22.30 | 22.30 | 22.18 | 22.18 | 500 | +0.20(+0.91%) |
Jan 28, 2020 | 21.98 | 21.98 | 21.98 | 21.98 | 225 | -0.13(-0.60%) |
Jan 27, 2020 | 21.85 | 22.11 | 21.85 | 22.11 | 239 | +0.11(+0.51%) |
Jan 24, 2020 | 22.00 | 22.00 | 22.00 | 22.00 | 300 | -0.59(-2.63%) |
Jan 23, 2020 | 22.10 | 22.59 | 22.10 | 22.59 | 355 | +0.21(+0.94%) |
Jan 22, 2020 | 22.48 | 22.48 | 22.39 | 22.39 | 51 | -0.05(-0.25%) |
Jan 21, 2020 | 21.75 | 22.44 | 21.75 | 22.44 | 440 | +0.62(+2.84%) |
Jan 17, 2020 | 22.18 | 22.18 | 21.82 | 21.82 | 300 | -0.30(-1.38%) |
Jan 16, 2020 | 22.00 | 22.12 | 22.00 | 22.12 | 1,050 | +0.16(+0.71%) |
Jan 14, 2020 | 21.97 | 21.97 | 21.97 | 0 | -0.05(-0.23%) | |
Jan 13, 2020 | 22.25 | 22.50 | 21.92 | 22.02 | 465 | -0.38(-1.70%) |
Jan 10, 2020 | 22.00 | 22.40 | 22.00 | 22.40 | 300 | +0.62(+2.85%) |
Jan 09, 2020 | 21.95 | 22.12 | 21.78 | 21.78 | 575 | -0.22(-1.00%) |
Jan 08, 2020 | 22.11 | 22.22 | 21.77 | 22.00 | 290 | -0.08(-0.36%) |
Jan 07, 2020 | 21.50 | 22.20 | 21.50 | 22.08 | 901 | +0.84(+3.98%) |
Jan 06, 2020 | 20.60 | 21.45 | 20.60 | 21.23 | 788 | +0.13(+0.64%) |
Jan 03, 2020 | 21.45 | 21.45 | 20.60 | 21.10 | 400 | +0.03(+0.14%) |
Jan 02, 2020 | 21.07 | 21.07 | 21.07 | 21.07 | 100 | +0.23(+1.10%) |
Dec 31, 2019 | 20.69 | 21.14 | 20.69 | 20.84 | 700 | -0.32(-1.49%) |
Dec 30, 2019 | 20.80 | 21.16 | 20.80 | 21.16 | 582 | -0.09(-0.45%) |
Dec 27, 2019 | 20.81 | 21.45 | 20.81 | 21.25 | 200 | +0.65(+3.16%) |
Dec 26, 2019 | 21.36 | 21.36 | 20.60 | 20.60 | 246 | -0.85(-3.96%) |
Dec 24, 2019 | 21.45 | 21.45 | 21.45 | 21.45 | 100 | +0.25(+1.18%) |
Dec 23, 2019 | 21.20 | 21.20 | 20.95 | 21.20 | 1,771 | +0.34(+1.61%) |
Dec 20, 2019 | 20.76 | 20.90 | 20.76 | 20.86 | 500 | -0.29(-1.35%) |
Dec 19, 2019 | 21.15 | 21.15 | 20.85 | 21.15 | 1,149 | -0.05(-0.21%) |
Dec 18, 2019 | 21.00 | 21.20 | 21.00 | 21.20 | 5,500 | +0.16(+0.74%) |
Dec 17, 2019 | 21.27 | 21.27 | 21.04 | 21.04 | 700 | -0.19(-0.87%) |
Dec 16, 2019 | 20.96 | 21.41 | 20.96 | 21.23 | 2,981 | +0.28(+1.31%) |
Dec 13, 2019 | 21.20 | 21.20 | 20.88 | 20.95 | 700 | +0.06(+0.29%) |
Dec 12, 2019 | 21.12 | 21.12 | 20.89 | 20.89 | 134 | +0.18(+0.87%) |
Dec 11, 2019 | 20.71 | 20.71 | 20.71 | 20.71 | 198 | -0.62(-2.91%) |
Dec 10, 2019 | 21.33 | 21.33 | 21.33 | 21.33 | 10 | +0.01(+0.05%) |
Dec 09, 2019 | 21.24 | 21.66 | 21.24 | 21.32 | 1,337 | +0.08(+0.38%) |
Dec 06, 2019 | 21.18 | 21.52 | 21.18 | 21.24 | 400 | -0.01(-0.05%) |
Dec 05, 2019 | 21.54 | 21.54 | 20.92 | 21.25 | 812 | -0.05(-0.23%) |
Dec 04, 2019 | 20.98 | 21.30 | 20.98 | 21.30 | 329 | +1.13(+5.60%) |
Dec 03, 2019 | 20.17 | 20.17 | 20.17 | 20.17 | 100 | -0.13(-0.64%) |
Dec 02, 2019 | 20.14 | 20.30 | 20.14 | 20.30 | 350 | -0.22(-1.07%) |
Nov 29, 2019 | 21.21 | 21.21 | 20.52 | 20.52 | 100 | -0.38(-1.82%) |
Nov 27, 2019 | 20.90 | 20.90 | 20.90 | 20.90 | 200 | -0.14(-0.67%) |
Nov 25, 2019 | 21.04 | 21.04 | 21.04 | 0 | +0.39(+1.89%) | |
Nov 22, 2019 | 20.37 | 20.65 | 20.37 | 20.65 | 100 | +0.36(+1.80%) |
Nov 21, 2019 | 20.55 | 20.59 | 20.29 | 20.29 | 428 | -0.71(-3.40%) |
Nov 19, 2019 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
Nov 18, 2019 | 21.11 | 21.11 | 21.00 | 21.00 | 1,209 | -0.89(-4.07%) |
Nov 15, 2019 | 21.89 | 21.89 | 21.89 | 21.89 | 1,900 | +0.04(+0.18%) |
Nov 14, 2019 | 21.72 | 21.85 | 21.72 | 21.85 | 41 | -0.27(-1.22%) |
Nov 13, 2019 | 22.02 | 22.12 | 22.02 | 22.12 | 65 | +0.05(+0.20%) |
Nov 12, 2019 | 21.93 | 22.07 | 21.93 | 22.07 | 3,130 | +0.45(+2.10%) |
Nov 11, 2019 | 21.45 | 21.62 | 21.45 | 21.62 | 150 | +0.12(+0.53%) |
Nov 08, 2019 | 22.06 | 22.06 | 21.45 | 21.50 | 900 | -0.72(-3.24%) |
Nov 07, 2019 | 22.06 | 22.22 | 22.06 | 22.22 | 400 | -0.28(-1.23%) |
Nov 06, 2019 | 22.12 | 22.50 | 22.12 | 22.50 | 157 | +0.44(+1.99%) |
Nov 05, 2019 | 22.06 | 22.11 | 22.06 | 22.06 | 96 | +0.66(+3.08%) |
Nov 04, 2019 | 21.17 | 21.40 | 21.17 | 21.40 | 63 | -0.29(-1.34%) |
Nov 01, 2019 | 21.57 | 21.69 | 21.50 | 21.69 | 100 | -0.14(-0.64%) |
Oct 31, 2019 | 22.00 | 22.00 | 21.83 | 21.83 | 189 | +0.00(+0.00%) |
Oct 30, 2019 | 21.83 | 21.83 | 21.83 | 21.83 | 15 | +0.01(+0.05%) |
Oct 29, 2019 | 21.82 | 21.82 | 21.82 | 21.82 | 3 | +0.20(+0.92%) |
Oct 28, 2019 | 21.52 | 21.77 | 21.52 | 21.62 | 690 | -0.04(-0.18%) |
Oct 25, 2019 | 21.27 | 21.66 | 21.27 | 21.66 | 3,000 | -0.39(-1.77%) |
Oct 23, 2019 | 22.05 | 22.05 | 22.05 | 0 | +0.28(+1.29%) | |
Oct 21, 2019 | 21.77 | 21.77 | 21.77 | 0 | +0.70(+3.31%) | |
Oct 18, 2019 | 21.19 | 21.19 | 20.94 | 21.07 | 200 | -0.10(-0.46%) |
Oct 17, 2019 | 21.00 | 21.17 | 21.00 | 21.17 | 575 | +0.37(+1.78%) |
Oct 16, 2019 | 20.80 | 20.80 | 20.80 | 20.80 | 300 | -0.21(-1.00%) |
Oct 15, 2019 | 21.01 | 21.27 | 21.01 | 21.01 | 500 | +0.46(+2.24%) |
Oct 14, 2019 | 21.10 | 21.10 | 20.55 | 20.55 | 435 | -0.55(-2.61%) |
Oct 11, 2019 | 21.12 | 21.12 | 20.99 | 21.10 | 700 | +0.52(+2.53%) |
Oct 10, 2019 | 20.71 | 20.82 | 20.55 | 20.58 | 2,295 | +0.81(+4.09%) |
Oct 09, 2019 | 19.60 | 19.77 | 19.60 | 19.77 | 190 | -0.21(-1.04%) |
Oct 08, 2019 | 19.98 | 20.00 | 19.98 | 19.98 | 1,175 | -0.24(-1.19%) |
Oct 07, 2019 | 19.96 | 20.34 | 19.96 | 20.22 | 207 | +0.04(+0.17%) |
Oct 04, 2019 | 20.41 | 20.41 | 20.18 | 20.18 | 200 | -0.29(-1.39%) |
Oct 03, 2019 | 20.65 | 20.65 | 20.15 | 20.47 | 1,315 | -0.03(-0.15%) |
Oct 02, 2019 | 21.12 | 21.12 | 20.50 | 20.50 | 355 | -0.77(-3.62%) |
Oct 01, 2019 | 21.50 | 21.50 | 21.27 | 21.27 | 2,600 | +0.01(+0.05%) |
Sep 30, 2019 | 21.25 | 21.41 | 21.25 | 21.26 | 325 | -0.36(-1.67%) |
Sep 27, 2019 | 21.62 | 21.62 | 21.62 | 21.62 | 100 | -0.31(-1.41%) |
Sep 26, 2019 | 21.78 | 22.29 | 21.78 | 21.93 | 409 | +0.00(+0.00%) |
Sep 25, 2019 | 21.95 | 21.95 | 21.88 | 21.93 | 2,328 | -0.32(-1.44%) |
Sep 24, 2019 | 22.59 | 22.68 | 22.25 | 22.25 | 2,145 | -0.56(-2.45%) |
Sep 23, 2019 | 22.52 | 22.82 | 22.52 | 22.81 | 200 | -0.01(-0.05%) |
Sep 20, 2019 | 22.97 | 22.97 | 22.82 | 22.82 | 500 | -0.14(-0.61%) |
Sep 19, 2019 | 22.96 | 22.97 | 22.96 | 22.96 | 400 | -0.11(-0.48%) |
Sep 18, 2019 | 23.17 | 23.17 | 23.07 | 23.07 | 280 | -0.18(-0.77%) |
Sep 17, 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 100 | +0.23(+1.00%) |
Sep 16, 2019 | 22.93 | 23.36 | 22.81 | 23.02 | 352 | -0.23(-0.99%) |
Sep 13, 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 200 | +0.26(+1.13%) |
Sep 11, 2019 | 22.99 | 22.99 | 22.99 | 0 | +0.74(+3.33%) | |
Sep 10, 2019 | 22.33 | 22.51 | 22.25 | 22.25 | 1,095 | +0.83(+3.87%) |
Sep 09, 2019 | 21.53 | 21.59 | 21.09 | 21.42 | 676 | +0.32(+1.52%) |
Sep 06, 2019 | 20.90 | 21.15 | 20.90 | 21.10 | 300 | +0.49(+2.38%) |
Sep 05, 2019 | 20.60 | 20.61 | 20.60 | 20.61 | 20 | -0.03(-0.15%) |
Sep 04, 2019 | 20.50 | 20.73 | 20.47 | 20.64 | 1,010 | +0.14(+0.68%) |
Sep 03, 2019 | 20.25 | 20.54 | 20.25 | 20.50 | 754 | +0.25(+1.23%) |
Aug 30, 2019 | 20.22 | 20.42 | 20.05 | 20.25 | 1,100 | +0.20(+1.00%) |
Aug 29, 2019 | 19.85 | 20.05 | 19.85 | 20.05 | 709 | +0.35(+1.78%) |
Aug 28, 2019 | 19.47 | 19.86 | 19.47 | 19.70 | 367 | -0.18(-0.91%) |
Aug 27, 2019 | 19.68 | 19.88 | 19.68 | 19.88 | 692 | -0.81(-3.91%) |
Aug 26, 2019 | 20.10 | 20.69 | 20.10 | 20.69 | 700 | +0.42(+2.05%) |
Aug 23, 2019 | 20.00 | 20.27 | 20.00 | 20.27 | 500 | -0.03(-0.12%) |
Aug 22, 2019 | 20.11 | 20.30 | 20.05 | 20.30 | 339 | -0.34(-1.65%) |
Aug 21, 2019 | 20.52 | 20.64 | 20.44 | 20.64 | 1,148 | -0.03(-0.15%) |
Aug 20, 2019 | 20.67 | 20.67 | 20.67 | 20.67 | 575 | -0.45(-2.15%) |
Aug 19, 2019 | 21.04 | 21.12 | 21.04 | 21.12 | 1,220 | +0.02(+0.11%) |
Aug 16, 2019 | 20.99 | 21.10 | 20.99 | 21.10 | 200 | +0.10(+0.48%) |
Aug 15, 2019 | 20.82 | 21.00 | 20.80 | 21.00 | 187 | +0.25(+1.20%) |
Aug 14, 2019 | 20.75 | 20.75 | 20.75 | 20.75 | 1,300 | -0.25(-1.19%) |
Aug 13, 2019 | 20.70 | 21.00 | 20.70 | 21.00 | 289 | +0.20(+0.96%) |
Aug 12, 2019 | 20.71 | 20.80 | 20.65 | 20.80 | 814 | -0.29(-1.38%) |
Aug 09, 2019 | 21.03 | 21.09 | 21.03 | 21.09 | 100 | -0.59(-2.72%) |
Aug 08, 2019 | 21.56 | 21.68 | 21.29 | 21.68 | 1,862 | -0.20(-0.89%) |
Aug 07, 2019 | 21.51 | 21.88 | 21.51 | 21.88 | 413 | +0.48(+2.22%) |
Aug 06, 2019 | 21.61 | 21.61 | 21.06 | 21.40 | 7,922 | -0.19(-0.86%) |
Aug 05, 2019 | 21.86 | 21.86 | 21.59 | 21.59 | 1,422 | -0.98(-4.36%) |
Aug 02, 2019 | 22.64 | 22.92 | 22.40 | 22.57 | 1,600 | -0.32(-1.38%) |
Aug 01, 2019 | 23.00 | 23.14 | 22.89 | 22.89 | 733 | -0.11(-0.50%) |
Jul 31, 2019 | 22.50 | 23.00 | 22.50 | 23.00 | 720 | -0.53(-2.25%) |
Jul 30, 2019 | 23.50 | 23.69 | 23.21 | 23.53 | 1,514 | -0.67(-2.77%) |
Jul 29, 2019 | 24.20 | 24.20 | 24.20 | 24.20 | 1,000 | -0.05(-0.21%) |
Jul 26, 2019 | 24.16 | 24.25 | 24.16 | 24.25 | 2,000 | +0.29(+1.21%) |
Jul 25, 2019 | 23.96 | 23.96 | 23.96 | 23.96 | 100 | -0.54(-2.22%) |
Jul 24, 2019 | 24.27 | 24.50 | 24.27 | 24.50 | 101 | +0.38(+1.55%) |
Jul 23, 2019 | 24.16 | 24.16 | 24.09 | 24.13 | 150 | -0.38(-1.53%) |
Jul 22, 2019 | 24.33 | 24.50 | 24.33 | 24.50 | 135 | -0.11(-0.46%) |
Jul 19, 2019 | 24.54 | 24.76 | 24.54 | 24.62 | 400 | +0.39(+1.60%) |
Jul 18, 2019 | 24.24 | 24.25 | 24.00 | 24.23 | 385 | -0.39(-1.60%) |
Jul 17, 2019 | 24.38 | 24.62 | 24.38 | 24.62 | 3,165 | -0.25(-0.99%) |
Jul 16, 2019 | 24.88 | 24.95 | 24.87 | 24.87 | 182 | +0.09(+0.36%) |
Jul 15, 2019 | 25.20 | 25.20 | 24.78 | 24.78 | 593 | -0.27(-1.08%) |
Jul 11, 2019 | 25.05 | 25.05 | 25.05 | 0 | +0.02(+0.08%) | |
Jul 10, 2019 | 25.35 | 25.35 | 25.03 | 25.03 | 420 | -0.30(-1.18%) |
Jul 09, 2019 | 25.24 | 25.33 | 24.86 | 25.33 | 139 | +0.08(+0.32%) |
Jul 08, 2019 | 25.12 | 25.30 | 25.12 | 25.25 | 1,050 | +0.13(+0.52%) |
Jul 05, 2019 | 25.36 | 25.36 | 25.12 | 25.12 | 200 | +0.10(+0.40%) |
Jul 03, 2019 | 25.02 | 25.40 | 24.95 | 25.02 | 1,900 | -0.02(-0.08%) |
Jul 02, 2019 | 24.83 | 25.04 | 24.83 | 25.04 | 672 | +0.31(+1.25%) |
Jul 01, 2019 | 24.73 | 24.93 | 24.73 | 24.73 | 1,027 | +0.08(+0.32%) |
Jun 28, 2019 | 24.65 | 24.75 | 24.65 | 24.65 | 200 | +0.05(+0.20%) |
Jun 27, 2019 | 24.68 | 24.68 | 24.46 | 24.60 | 33,000 | -0.73(-2.88%) |
Jun 26, 2019 | 24.62 | 25.33 | 24.62 | 25.33 | 2,095 | +0.33(+1.32%) |
Jun 25, 2019 | 25.29 | 25.29 | 25.00 | 25.00 | 2,404 | -0.58(-2.27%) |
Jun 24, 2019 | 25.37 | 25.75 | 25.17 | 25.58 | 10,300 | +0.58(+2.32%) |
Jun 21, 2019 | 25.44 | 25.44 | 24.82 | 25.00 | 1,400 | -0.82(-3.16%) |
Jun 20, 2019 | 25.37 | 25.82 | 25.32 | 25.82 | 15,305 | +2.07(+8.72%) |
Jun 19, 2019 | 23.86 | 23.86 | 23.75 | 23.75 | 500 | -0.55(-2.28%) |
Jun 18, 2019 | 24.11 | 24.30 | 23.84 | 24.30 | 1,220 | +0.34(+1.42%) |
Jun 17, 2019 | 23.77 | 24.12 | 23.77 | 23.96 | 3,085 | +0.42(+1.78%) |
Jun 14, 2019 | 23.54 | 23.54 | 23.54 | 23.54 | 100 | +0.29(+1.25%) |
Jun 13, 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 350 | -0.32(-1.36%) |
Jun 11, 2019 | 23.57 | 23.57 | 23.57 | 0 | +0.50(+2.15%) | |
Jun 10, 2019 | 23.08 | 23.08 | 22.99 | 23.07 | 1,043 | +0.56(+2.51%) |
Jun 07, 2019 | 22.47 | 22.51 | 22.47 | 22.51 | 1,100 | +0.08(+0.36%) |
Jun 06, 2019 | 22.48 | 22.48 | 22.43 | 22.43 | 205 | +0.03(+0.14%) |
Jun 05, 2019 | 22.48 | 22.62 | 22.35 | 22.40 | 1,213 | +0.70(+3.22%) |
Jun 04, 2019 | 21.52 | 21.88 | 21.52 | 21.70 | 840 | -0.32(-1.45%) |