Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.27 | 19.28 | 19.22 | 19.22 | 491 | -0.49(-2.50%) |
Jan 30, 2020 | 19.75 | 19.75 | 19.54 | 19.71 | 1,276 | -0.40(-2.00%) |
Jan 29, 2020 | 20.15 | 20.23 | 20.03 | 20.11 | 4,254 | +0.04(+0.22%) |
Jan 28, 2020 | 20.07 | 20.15 | 20.07 | 20.07 | 998 | +0.13(+0.64%) |
Jan 27, 2020 | 19.88 | 19.97 | 19.77 | 19.94 | 2,352 | -0.80(-3.86%) |
Jan 24, 2020 | 20.95 | 20.95 | 20.71 | 20.74 | 736 | -0.24(-1.16%) |
Jan 23, 2020 | 21.01 | 21.01 | 20.69 | 20.98 | 4,675 | -0.41(-1.90%) |
Jan 22, 2020 | 21.42 | 21.42 | 21.39 | 21.39 | 1,006 | -0.03(-0.13%) |
Jan 21, 2020 | 21.85 | 21.85 | 21.31 | 21.42 | 1,994 | -0.86(-3.86%) |
Jan 17, 2020 | 22.28 | 22.28 | 22.28 | 57 | +0.00(+0.00%) | |
Jan 16, 2020 | 22.20 | 22.28 | 22.20 | 22.28 | 1,590 | +0.15(+0.70%) |
Jan 15, 2020 | 22.12 | 22.12 | 22.12 | 12 | +0.00(+0.00%) | |
Jan 14, 2020 | 22.06 | 22.15 | 22.05 | 22.12 | 1,104 | -0.08(-0.37%) |
Jan 13, 2020 | 22.16 | 22.23 | 22.08 | 22.21 | 2,528 | -0.17(-0.75%) |
Jan 10, 2020 | 22.43 | 22.43 | 22.37 | 22.37 | 6,383 | +0.00(+0.02%) |
Jan 09, 2020 | 22.26 | 22.37 | 22.26 | 22.37 | 122 | +0.20(+0.88%) |
Jan 08, 2020 | 22.17 | 22.17 | 22.17 | 51 | +0.00(+0.00%) | |
Jan 07, 2020 | 22.15 | 22.17 | 22.15 | 22.17 | 398 | +0.15(+0.70%) |
Jan 06, 2020 | 21.93 | 22.02 | 21.93 | 22.02 | 122 | -0.30(-1.35%) |
Jan 03, 2020 | 22.32 | 22.32 | 22.32 | 46 | +0.00(+0.00%) | |
Jan 02, 2020 | 22.32 | 22.32 | 22.32 | 22.32 | 185 | +0.37(+1.69%) |
Dec 31, 2019 | 21.74 | 21.95 | 21.73 | 21.95 | 245 | +0.13(+0.59%) |
Dec 30, 2019 | 22.04 | 22.04 | 21.82 | 21.82 | 3,136 | +0.16(+0.76%) |
Dec 27, 2019 | 21.64 | 21.71 | 21.64 | 21.66 | 859 | +0.19(+0.87%) |
Dec 26, 2019 | 21.25 | 21.48 | 21.25 | 21.47 | 3,555 | +0.26(+1.21%) |
Dec 24, 2019 | 21.21 | 21.21 | 21.21 | 148 | +0.00(+0.00%) | |
Dec 23, 2019 | 21.21 | 21.21 | 21.21 | 96 | +0.00(+0.00%) | |
Dec 20, 2019 | 21.18 | 21.35 | 21.15 | 21.21 | 613 | +0.06(+0.27%) |
Dec 19, 2019 | 21.13 | 21.16 | 21.13 | 21.15 | 726 | -0.05(-0.25%) |
Dec 18, 2019 | 21.11 | 21.21 | 21.11 | 21.21 | 168 | -0.00(-0.02%) |
Dec 17, 2019 | 21.10 | 21.21 | 21.10 | 21.21 | 2,193 | +0.11(+0.54%) |
Dec 16, 2019 | 21.05 | 21.12 | 21.05 | 21.10 | 1,356 | +0.06(+0.29%) |
Dec 13, 2019 | 21.04 | 21.04 | 21.04 | 245 | +0.20(+0.94%) | |
Dec 12, 2019 | 20.77 | 20.84 | 20.77 | 20.84 | 396 | +0.12(+0.56%) |
Dec 11, 2019 | 20.58 | 20.72 | 20.58 | 20.72 | 2,407 | +0.28(+1.37%) |
Dec 10, 2019 | 20.44 | 20.44 | 20.44 | 48 | +0.00(+0.00%) | |
Dec 09, 2019 | 20.44 | 20.44 | 20.44 | 133 | +0.00(+0.00%) | |
Dec 06, 2019 | 20.55 | 20.55 | 20.44 | 20.44 | 123 | +0.20(+1.01%) |
Dec 05, 2019 | 20.24 | 20.24 | 20.24 | 4 | +0.00(+0.00%) | |
Dec 04, 2019 | 20.16 | 20.24 | 20.16 | 20.24 | 793 | +0.13(+0.64%) |
Dec 03, 2019 | 20.11 | 20.11 | 20.11 | 2 | +0.00(+0.00%) | |
Dec 02, 2019 | 20.11 | 20.11 | 20.11 | 3 | +0.00(+0.00%) | |
Nov 29, 2019 | 20.19 | 20.19 | 20.11 | 20.11 | 9,665 | -0.67(-3.24%) |
Nov 27, 2019 | 20.78 | 20.78 | 20.78 | 16 | +0.00(+0.00%) | |
Nov 26, 2019 | 20.73 | 20.78 | 20.73 | 20.78 | 371 | -0.09(-0.44%) |
Nov 25, 2019 | 20.70 | 20.88 | 20.70 | 20.88 | 670 | +0.42(+2.04%) |
Nov 22, 2019 | 20.42 | 20.46 | 20.35 | 20.46 | 2,478 | -0.06(-0.30%) |
Nov 21, 2019 | 20.46 | 20.52 | 20.46 | 20.52 | 127 | +0.02(+0.10%) |
Nov 20, 2019 | 20.52 | 20.52 | 20.39 | 20.50 | 299 | -0.07(-0.32%) |
Nov 19, 2019 | 20.52 | 20.58 | 20.45 | 20.57 | 2,011 | +0.28(+1.40%) |
Nov 18, 2019 | 20.18 | 20.32 | 20.18 | 20.28 | 250 | +0.26(+1.31%) |
Nov 15, 2019 | 20.08 | 20.08 | 20.02 | 20.02 | 619 | -0.10(-0.52%) |
Nov 14, 2019 | 20.25 | 20.25 | 20.13 | 20.13 | 829 | -0.18(-0.90%) |
Nov 13, 2019 | 20.32 | 20.32 | 20.20 | 20.31 | 1,079 | -0.16(-0.80%) |
Nov 12, 2019 | 20.57 | 20.68 | 20.47 | 20.47 | 2,053 | +0.07(+0.36%) |
Nov 11, 2019 | 20.65 | 21.79 | 20.40 | 20.40 | 1,514 | -0.69(-3.27%) |
Nov 08, 2019 | 21.09 | 21.09 | 21.09 | 21.09 | 619 | -0.05(-0.23%) |
Nov 07, 2019 | 21.05 | 21.16 | 21.03 | 21.14 | 21,189 | +0.12(+0.55%) |
Nov 06, 2019 | 21.02 | 21.02 | 21.02 | 21.02 | 541 | +0.11(+0.54%) |
Nov 05, 2019 | 21.04 | 21.04 | 20.91 | 20.91 | 9,177 | +0.24(+1.17%) |
Nov 04, 2019 | 20.67 | 20.67 | 20.67 | 7 | +0.00(+0.00%) | |
Nov 01, 2019 | 20.59 | 20.70 | 20.59 | 20.67 | 495 | +0.44(+2.19%) |
Oct 31, 2019 | 20.22 | 20.22 | 20.22 | 20.22 | 135 | -0.11(-0.56%) |
Oct 30, 2019 | 20.34 | 20.34 | 20.34 | 20.34 | 251 | -0.06(-0.32%) |
Oct 29, 2019 | 20.40 | 20.40 | 20.40 | 20.40 | 146 | -0.21(-1.01%) |
Oct 28, 2019 | 20.61 | 20.61 | 20.61 | 20.61 | 624 | +0.34(+1.66%) |
Oct 25, 2019 | 20.27 | 20.27 | 20.27 | 3 | +0.00(+0.00%) | |
Oct 24, 2019 | 20.27 | 20.34 | 20.27 | 20.27 | 2,852 | +0.06(+0.32%) |
Oct 23, 2019 | 20.22 | 20.27 | 20.21 | 20.21 | 807 | -0.19(-0.95%) |
Oct 22, 2019 | 20.40 | 20.40 | 20.40 | 37 | +0.00(+0.00%) | |
Oct 21, 2019 | 20.40 | 20.40 | 20.40 | 20.40 | 754 | +0.15(+0.76%) |
Oct 18, 2019 | 20.27 | 20.40 | 20.25 | 20.25 | 619 | -0.16(-0.78%) |
Oct 17, 2019 | 20.41 | 20.41 | 20.41 | 20.41 | 805 | +0.21(+1.03%) |
Oct 16, 2019 | 20.20 | 20.20 | 20.20 | 2 | +0.00(+0.00%) | |
Oct 15, 2019 | 20.28 | 20.28 | 20.20 | 20.20 | 765 | -0.05(-0.23%) |
Oct 14, 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 128 | -0.04(-0.21%) |
Oct 11, 2019 | 20.11 | 20.29 | 20.11 | 20.29 | 743 | +0.52(+2.62%) |
Oct 10, 2019 | 19.77 | 19.77 | 19.77 | 19.77 | 504 | +0.21(+1.09%) |
Oct 09, 2019 | 19.56 | 19.56 | 19.56 | 19.56 | 692 | +0.14(+0.73%) |
Oct 08, 2019 | 19.42 | 19.42 | 19.42 | 8 | +0.00(+0.00%) | |
Oct 07, 2019 | 19.42 | 19.42 | 19.42 | 19.42 | 250 | -0.02(-0.13%) |
Oct 04, 2019 | 19.48 | 19.48 | 19.44 | 19.44 | 619 | +0.05(+0.25%) |
Oct 03, 2019 | 19.36 | 19.50 | 19.36 | 19.39 | 2,095 | +0.30(+1.56%) |
Oct 02, 2019 | 19.09 | 19.10 | 19.09 | 19.09 | 1,154 | -0.10(-0.50%) |
Oct 01, 2019 | 19.19 | 19.19 | 19.19 | 19.19 | 1,184 | -0.12(-0.64%) |
Sep 30, 2019 | 19.42 | 19.42 | 19.31 | 19.31 | 2,800 | +0.09(+0.47%) |
Sep 27, 2019 | 19.46 | 19.46 | 19.22 | 19.22 | 1,982 | -0.13(-0.67%) |
Sep 26, 2019 | 19.35 | 19.35 | 19.35 | 19.35 | 503 | -0.14(-0.70%) |
Sep 25, 2019 | 19.49 | 19.49 | 19.49 | 19.49 | 426 | -0.18(-0.90%) |
Sep 24, 2019 | 19.67 | 19.67 | 19.67 | 2 | +0.00(+0.00%) | |
Sep 23, 2019 | 19.69 | 19.73 | 19.67 | 19.67 | 970 | -0.18(-0.93%) |
Sep 20, 2019 | 19.96 | 19.96 | 19.79 | 19.85 | 3,142 | -0.32(-1.59%) |
Sep 19, 2019 | 20.17 | 20.17 | 20.17 | 45 | +0.00(+0.00%) | |
Sep 18, 2019 | 20.17 | 20.17 | 20.17 | 2 | +0.00(+0.00%) | |
Sep 17, 2019 | 20.20 | 20.26 | 20.17 | 20.17 | 2,883 | -0.31(-1.51%) |
Sep 16, 2019 | 20.48 | 20.48 | 20.48 | 20.48 | 201 | +0.01(+0.07%) |
Sep 13, 2019 | 20.35 | 20.47 | 20.35 | 20.47 | 879 | +0.46(+2.28%) |
Sep 12, 2019 | 20.01 | 20.01 | 20.01 | 2 | +0.00(+0.00%) | |
Sep 11, 2019 | 20.18 | 20.18 | 20.01 | 20.01 | 1,523 | +0.14(+0.69%) |
Sep 10, 2019 | 19.87 | 19.87 | 19.87 | 18 | +0.00(+0.00%) | |
Sep 09, 2019 | 19.87 | 19.87 | 19.87 | 19.87 | 177 | +0.13(+0.68%) |
Sep 06, 2019 | 19.74 | 19.74 | 19.74 | 89 | +0.00(+0.00%) | |
Sep 05, 2019 | 19.90 | 19.90 | 19.74 | 19.74 | 4,713 | +0.62(+3.25%) |
Sep 04, 2019 | 19.12 | 19.12 | 19.12 | 65 | +0.00(+0.00%) | |
Sep 03, 2019 | 19.12 | 19.12 | 19.12 | 19.12 | 915 | +0.13(+0.67%) |
Aug 30, 2019 | 19.09 | 19.10 | 18.99 | 18.99 | 2,639 | -0.25(-1.32%) |
Aug 29, 2019 | 19.19 | 19.29 | 19.19 | 19.24 | 1,894 | +0.03(+0.16%) |
Aug 28, 2019 | 19.25 | 19.25 | 19.16 | 19.21 | 1,313 | +0.00(+0.00%) |
Aug 27, 2019 | 19.21 | 19.21 | 19.21 | 19.21 | 128 | +0.23(+1.22%) |
Aug 26, 2019 | 18.98 | 18.98 | 18.98 | 18.98 | 275 | +0.25(+1.36%) |
Aug 23, 2019 | 18.74 | 18.78 | 18.68 | 18.73 | 6,033 | -0.33(-1.75%) |
Aug 22, 2019 | 19.06 | 19.06 | 19.06 | 2 | +0.00(+0.00%) | |
Aug 21, 2019 | 19.06 | 19.06 | 19.06 | 5 | +0.00(+0.00%) | |
Aug 20, 2019 | 19.09 | 19.09 | 19.06 | 19.06 | 1,133 | -0.04(-0.19%) |
Aug 19, 2019 | 19.10 | 19.10 | 19.09 | 19.10 | 837 | +0.89(+4.92%) |
Aug 15, 2019 | 18.20 | 18.20 | 18.20 | 0 | +0.35(+1.95%) | |
Aug 14, 2019 | 18.20 | 18.20 | 17.85 | 17.85 | 1,959 | -0.29(-1.61%) |
Aug 13, 2019 | 18.15 | 18.15 | 18.15 | 111 | +0.00(+0.00%) | |
Aug 12, 2019 | 18.35 | 18.35 | 18.15 | 18.15 | 1,903 | -0.48(-2.60%) |
Aug 09, 2019 | 18.65 | 18.65 | 18.43 | 18.63 | 2,765 | -0.11(-0.61%) |
Aug 08, 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 139 | +0.28(+1.50%) |
Aug 07, 2019 | 18.31 | 18.48 | 18.22 | 18.47 | 5,127 | +0.05(+0.26%) |
Aug 06, 2019 | 18.53 | 18.53 | 18.38 | 18.42 | 8,103 | +0.26(+1.42%) |
Aug 05, 2019 | 18.57 | 18.57 | 18.16 | 18.16 | 4,590 | -0.93(-4.87%) |
Aug 02, 2019 | 19.09 | 19.09 | 19.09 | 19.09 | 1,256 | +0.09(+0.46%) |
Aug 01, 2019 | 19.83 | 19.83 | 19.00 | 19.01 | 7,584 | -1.18(-5.83%) |
Jul 31, 2019 | 20.11 | 20.18 | 20.06 | 20.18 | 976 | +0.07(+0.35%) |
Jul 30, 2019 | 20.14 | 20.16 | 20.11 | 20.11 | 737 | -0.20(-0.98%) |
Jul 29, 2019 | 20.31 | 20.31 | 20.31 | 20.31 | 253 | -0.15(-0.74%) |
Jul 26, 2019 | 20.49 | 20.51 | 20.46 | 20.46 | 1,256 | +0.02(+0.08%) |
Jul 25, 2019 | 20.51 | 20.55 | 20.45 | 20.45 | 1,128 | -0.17(-0.81%) |
Jul 24, 2019 | 20.61 | 20.61 | 20.61 | 20.61 | 1,525 | +0.04(+0.19%) |
Jul 23, 2019 | 20.58 | 20.58 | 20.57 | 20.57 | 1,631 | -0.11(-0.54%) |
Jul 22, 2019 | 20.68 | 20.68 | 20.68 | 20.68 | 302 | -0.25(-1.22%) |
Jul 19, 2019 | 20.94 | 20.94 | 20.94 | 20.94 | 879 | +0.12(+0.56%) |
Jul 18, 2019 | 20.82 | 20.82 | 20.82 | 20.82 | 164 | -0.03(-0.14%) |
Jul 17, 2019 | 20.86 | 20.90 | 20.85 | 20.85 | 1,387 | -0.18(-0.83%) |
Jul 16, 2019 | 21.03 | 21.03 | 21.03 | 21.03 | 316 | +0.54(+2.64%) |
Jul 15, 2019 | 20.49 | 20.49 | 20.49 | 15 | +0.00(+0.00%) | |
Jul 12, 2019 | 20.49 | 20.49 | 20.49 | 74 | +0.00(+0.00%) | |
Jul 11, 2019 | 20.57 | 20.57 | 20.49 | 20.49 | 378 | -0.17(-0.85%) |
Jul 10, 2019 | 20.66 | 20.66 | 20.66 | 65 | +0.00(+0.00%) | |
Jul 09, 2019 | 20.67 | 20.67 | 20.66 | 20.66 | 1,131 | -0.14(-0.66%) |
Jul 08, 2019 | 20.80 | 20.80 | 20.80 | 20.80 | 632 | -0.08(-0.37%) |
Jul 05, 2019 | 20.95 | 20.95 | 20.88 | 20.88 | 1,759 | -0.41(-1.93%) |
Jul 03, 2019 | 21.29 | 21.29 | 21.17 | 21.29 | 754 | -0.23(-1.07%) |
Jul 02, 2019 | 21.52 | 21.52 | 21.52 | 21.52 | 561 | +0.20(+0.94%) |
Jul 01, 2019 | 21.48 | 21.48 | 21.21 | 21.32 | 1,138 | +0.44(+2.11%) |
Jun 28, 2019 | 20.88 | 20.88 | 20.88 | 20.88 | 251 | +0.08(+0.37%) |
Jun 27, 2019 | 20.80 | 20.80 | 20.80 | 20.80 | 145 | +0.01(+0.05%) |
Jun 26, 2019 | 20.92 | 20.97 | 20.79 | 20.79 | 1,084 | +0.21(+1.04%) |
Jun 25, 2019 | 20.66 | 20.74 | 20.57 | 20.57 | 1,699 | -0.14(-0.69%) |
Jun 24, 2019 | 20.72 | 20.72 | 20.72 | 20.72 | 128 | +0.08(+0.39%) |
Jun 21, 2019 | 20.67 | 20.67 | 20.64 | 20.64 | 1,256 | -0.21(-1.03%) |
Jun 20, 2019 | 21.07 | 21.07 | 20.85 | 20.85 | 12,866 | +0.40(+1.93%) |
Jun 19, 2019 | 20.37 | 20.49 | 20.35 | 20.46 | 2,177 | +0.06(+0.29%) |
Jun 18, 2019 | 20.48 | 20.48 | 20.40 | 20.40 | 394 | +0.23(+1.14%) |
Jun 17, 2019 | 20.02 | 20.18 | 20.01 | 20.17 | 1,593 | +0.02(+0.10%) |
Jun 14, 2019 | 20.30 | 20.30 | 20.15 | 20.15 | 628 | -0.13(-0.64%) |
Jun 13, 2019 | 20.30 | 20.30 | 20.19 | 20.28 | 837 | +0.02(+0.11%) |
Jun 12, 2019 | 20.19 | 20.32 | 20.19 | 20.25 | 1,599 | -0.18(-0.88%) |
Jun 11, 2019 | 20.67 | 20.67 | 20.42 | 20.43 | 5,893 | +0.47(+2.38%) |
Jun 10, 2019 | 19.96 | 19.96 | 19.96 | 8 | +0.00(+0.00%) | |
Jun 07, 2019 | 19.83 | 20.02 | 19.83 | 19.96 | 4,087 | +0.27(+1.36%) |
Jun 06, 2019 | 19.67 | 19.71 | 19.67 | 19.69 | 1,166 | +0.08(+0.42%) |
Jun 05, 2019 | 19.70 | 19.70 | 19.61 | 19.61 | 2,174 | -0.03(-0.16%) |
Jun 04, 2019 | 19.88 | 19.88 | 19.63 | 19.64 | 2,170 | -0.26(-1.30%) |
Jun 03, 2019 | 19.88 | 19.91 | 19.88 | 19.90 | 2,756 | +0.18(+0.91%) |
May 31, 2019 | 19.62 | 19.72 | 19.62 | 19.72 | 4,598 | +0.05(+0.24%) |
May 30, 2019 | 19.66 | 19.67 | 19.60 | 19.67 | 788 | +0.11(+0.56%) |
May 29, 2019 | 19.52 | 19.57 | 19.49 | 19.56 | 4,617 | +0.13(+0.64%) |
May 28, 2019 | 19.52 | 19.68 | 19.44 | 19.44 | 1,221 | +0.43(+2.27%) |
May 24, 2019 | 19.24 | 19.24 | 19.01 | 19.01 | 255 | +0.05(+0.25%) |
May 23, 2019 | 19.03 | 19.03 | 18.96 | 18.96 | 1,407 | -0.43(-2.24%) |
May 22, 2019 | 19.28 | 19.40 | 19.28 | 19.40 | 2,239 | -0.02(-0.10%) |
May 21, 2019 | 19.41 | 19.44 | 19.41 | 19.41 | 539 | +0.33(+1.72%) |
May 20, 2019 | 19.25 | 19.25 | 19.06 | 19.09 | 2,760 | -0.62(-3.13%) |
May 17, 2019 | 19.60 | 19.76 | 19.60 | 19.70 | 1,021 | -0.24(-1.22%) |
May 16, 2019 | 20.11 | 20.12 | 19.95 | 19.95 | 11,486 | +0.09(+0.45%) |
May 15, 2019 | 19.92 | 19.97 | 19.86 | 19.86 | 1,564 | +0.17(+0.85%) |
May 14, 2019 | 19.65 | 19.82 | 19.61 | 19.69 | 32,108 | +0.22(+1.14%) |
May 13, 2019 | 19.57 | 19.72 | 19.37 | 19.47 | 12,819 | -0.57(-2.83%) |
May 10, 2019 | 20.07 | 20.13 | 19.81 | 20.03 | 4,854 | +0.02(+0.12%) |
May 09, 2019 | 20.05 | 20.14 | 19.79 | 20.01 | 108,310 | -0.36(-1.78%) |
May 08, 2019 | 20.26 | 20.37 | 20.26 | 20.37 | 553 | +0.10(+0.51%) |
May 07, 2019 | 20.75 | 20.75 | 20.27 | 20.27 | 1,919 | -0.48(-2.30%) |
May 06, 2019 | 20.95 | 20.95 | 20.75 | 20.75 | 15,470 | -1.14(-5.22%) |
May 03, 2019 | 21.50 | 21.89 | 21.50 | 21.89 | 510 | +0.64(+3.01%) |
May 02, 2019 | 21.18 | 21.25 | 21.18 | 21.25 | 831 | -0.29(-1.36%) |
May 01, 2019 | 21.54 | 21.54 | 21.54 | 2 | +0.00(+0.00%) | |
Apr 30, 2019 | 21.54 | 21.54 | 21.54 | 21.54 | 648 | -0.20(-0.94%) |
Apr 29, 2019 | 21.75 | 21.75 | 21.75 | 53 | +0.00(+0.00%) | |
Apr 26, 2019 | 21.61 | 21.75 | 21.61 | 21.75 | 383 | +0.08(+0.39%) |
Apr 25, 2019 | 21.66 | 21.70 | 21.42 | 21.66 | 11,468 | -0.10(-0.47%) |
Apr 24, 2019 | 21.77 | 21.77 | 21.76 | 21.76 | 536 | -0.31(-1.42%) |
Apr 23, 2019 | 21.94 | 22.08 | 21.77 | 22.08 | 7,983 | -0.12(-0.55%) |
Apr 22, 2019 | 22.20 | 22.20 | 22.20 | 22.20 | 176 | -0.28(-1.23%) |
Apr 18, 2019 | 22.47 | 22.47 | 22.47 | 22.47 | 127 | +0.15(+0.68%) |
Apr 17, 2019 | 22.35 | 22.42 | 22.30 | 22.32 | 4,148 | +0.04(+0.16%) |
Apr 16, 2019 | 22.12 | 22.44 | 22.12 | 22.29 | 1,209 | -0.20(-0.87%) |
Apr 15, 2019 | 22.41 | 22.51 | 22.26 | 22.48 | 7,473 | -0.16(-0.68%) |
Apr 12, 2019 | 22.48 | 22.64 | 22.48 | 22.64 | 12,262 | +0.23(+1.05%) |
Apr 11, 2019 | 22.21 | 22.50 | 22.15 | 22.40 | 744 | +0.06(+0.27%) |
Apr 10, 2019 | 22.34 | 22.41 | 22.29 | 22.34 | 1,601 | -0.13(-0.60%) |
Apr 09, 2019 | 22.48 | 22.48 | 22.48 | 2 | +0.00(+0.00%) | |
Apr 08, 2019 | 22.57 | 22.57 | 22.24 | 22.48 | 908 | +0.04(+0.18%) |
Apr 05, 2019 | 22.63 | 22.63 | 22.33 | 22.44 | 1,149 | +0.13(+0.60%) |
Apr 04, 2019 | 22.21 | 22.44 | 22.05 | 22.30 | 16,565 | +0.27(+1.21%) |
Apr 03, 2019 | 22.12 | 22.12 | 22.01 | 22.04 | 5,191 | +0.23(+1.04%) |
Apr 02, 2019 | 21.80 | 21.91 | 21.80 | 21.81 | 55,558 | +0.01(+0.04%) |
Apr 01, 2019 | 21.56 | 21.80 | 21.56 | 21.80 | 1,382 | +0.49(+2.31%) |
Mar 29, 2019 | 21.45 | 21.45 | 21.31 | 21.31 | 2,427 | +0.06(+0.30%) |
Mar 28, 2019 | 21.06 | 21.25 | 21.06 | 21.25 | 573 | +0.22(+1.04%) |
Mar 27, 2019 | 21.03 | 21.03 | 21.03 | 16 | +0.00(+0.00%) | |
Mar 26, 2019 | 20.96 | 21.04 | 20.80 | 21.03 | 8,036 | +0.07(+0.32%) |
Mar 25, 2019 | 20.84 | 21.03 | 20.84 | 20.96 | 9,206 | -0.50(-2.33%) |
Mar 22, 2019 | 21.46 | 21.46 | 21.46 | 355 | +0.00(+0.00%) | |
Mar 21, 2019 | 21.30 | 21.46 | 21.26 | 21.46 | 15,181 | +0.10(+0.49%) |
Mar 20, 2019 | 21.35 | 21.39 | 21.11 | 21.36 | 6,629 | -0.25(-1.16%) |
Mar 19, 2019 | 21.57 | 21.74 | 21.49 | 21.61 | 31,232 | -0.08(-0.36%) |
Mar 18, 2019 | 21.54 | 21.79 | 21.54 | 21.68 | 17,616 | +0.47(+2.21%) |
Mar 15, 2019 | 21.22 | 21.22 | 21.22 | 21.22 | 255 | +0.25(+1.18%) |
Mar 14, 2019 | 21.11 | 21.11 | 20.97 | 20.97 | 1,756 | -0.30(-1.41%) |
Mar 13, 2019 | 21.21 | 21.33 | 21.21 | 21.27 | 1,069 | -0.19(-0.88%) |
Mar 12, 2019 | 21.47 | 21.47 | 21.46 | 21.46 | 1,672 | +0.70(+3.39%) |
Mar 11, 2019 | 20.75 | 20.75 | 20.75 | 20.75 | 648 | +0.20(+0.95%) |
Mar 08, 2019 | 20.71 | 20.71 | 20.54 | 20.56 | 1,277 | -0.65(-3.07%) |
Mar 07, 2019 | 21.29 | 21.29 | 21.21 | 21.21 | 1,458 | -0.52(-2.41%) |
Mar 06, 2019 | 21.77 | 21.77 | 21.73 | 21.73 | 407 | -0.10(-0.47%) |
Mar 05, 2019 | 21.68 | 21.83 | 21.68 | 21.83 | 1,401 | +0.20(+0.91%) |
Mar 04, 2019 | 21.69 | 21.69 | 21.64 | 21.64 | 943 | +0.39(+1.84%) |
Mar 01, 2019 | 21.12 | 21.25 | 21.12 | 21.25 | 1,532 | +0.34(+1.65%) |
Feb 28, 2019 | 20.95 | 20.95 | 20.90 | 20.90 | 3,029 | -0.22(-1.02%) |
Feb 27, 2019 | 21.25 | 21.25 | 20.98 | 21.12 | 5,172 | -0.51(-2.37%) |
Feb 26, 2019 | 21.63 | 21.63 | 21.63 | 200 | +0.00(+0.00%) | |
Feb 25, 2019 | 21.68 | 21.68 | 21.46 | 21.63 | 1,905 | +0.38(+1.77%) |
Feb 22, 2019 | 21.25 | 21.40 | 21.25 | 21.25 | 25,164 | +0.22(+1.04%) |
Feb 21, 2019 | 21.07 | 21.11 | 20.89 | 21.04 | 3,405 | +0.03(+0.14%) |
Feb 20, 2019 | 20.93 | 21.02 | 20.89 | 21.01 | 7,774 | +0.15(+0.73%) |
Feb 19, 2019 | 20.57 | 20.86 | 20.57 | 20.86 | 753 | +0.34(+1.68%) |
Feb 15, 2019 | 20.71 | 20.71 | 20.51 | 20.51 | 1,660 | -0.42(-2.00%) |
Feb 14, 2019 | 20.91 | 20.94 | 20.91 | 20.93 | 1,277 | +0.13(+0.62%) |
Feb 13, 2019 | 20.78 | 20.80 | 20.68 | 20.80 | 2,054 | +0.18(+0.86%) |
Feb 12, 2019 | 20.53 | 20.65 | 20.53 | 20.62 | 7,357 | +0.01(+0.06%) |
Feb 11, 2019 | 20.53 | 20.62 | 20.52 | 20.61 | 11,081 | +0.20(+1.00%) |
Feb 08, 2019 | 20.41 | 20.41 | 20.41 | 20.41 | 383 | +0.03(+0.14%) |
Feb 07, 2019 | 20.66 | 20.66 | 20.31 | 20.38 | 4,479 | -0.37(-1.76%) |
Feb 06, 2019 | 20.75 | 20.75 | 20.75 | 20.75 | 1,605 | -0.27(-1.27%) |
Feb 05, 2019 | 20.77 | 21.04 | 20.75 | 21.01 | 3,056 | +0.56(+2.72%) |
Feb 04, 2019 | 20.46 | 20.46 | 20.46 | 25 | +0.00(+0.00%) |