Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.10 | 22.10 | 21.81 | 21.81 | 524 | -0.15(-0.70%) |
Oct 30, 2019 | 22.06 | 22.06 | 21.87 | 21.96 | 19,176 | -0.18(-0.80%) |
Oct 29, 2019 | 22.12 | 22.22 | 22.12 | 22.14 | 600 | -0.08(-0.38%) |
Oct 28, 2019 | 22.19 | 22.25 | 22.19 | 22.23 | 4,563 | +0.20(+0.89%) |
Oct 25, 2019 | 22.03 | 22.03 | 22.03 | 22.03 | 100 | -0.00(-0.02%) |
Oct 24, 2019 | 22.04 | 22.04 | 21.97 | 22.03 | 10,670 | -0.01(-0.02%) |
Oct 23, 2019 | 22.04 | 22.04 | 22.02 | 22.04 | 1,588 | +0.01(+0.06%) |
Oct 22, 2019 | 21.90 | 22.04 | 21.90 | 22.03 | 7,289 | -0.01(-0.06%) |
Oct 21, 2019 | 22.05 | 22.05 | 22.02 | 22.04 | 1,647 | +0.03(+0.14%) |
Oct 18, 2019 | 22.01 | 22.01 | 22.01 | 22.01 | 100 | +0.04(+0.16%) |
Oct 17, 2019 | 21.98 | 21.98 | 21.97 | 21.97 | 220 | -0.01(-0.03%) |
Oct 16, 2019 | 21.68 | 22.00 | 21.68 | 21.98 | 5,091 | +0.02(+0.11%) |
Oct 15, 2019 | 21.93 | 21.96 | 21.93 | 21.96 | 521 | +0.02(+0.09%) |
Oct 14, 2019 | 21.95 | 21.95 | 21.93 | 21.93 | 394 | +0.01(+0.07%) |
Oct 11, 2019 | 21.94 | 21.94 | 21.90 | 21.92 | 4,200 | +0.10(+0.46%) |
Oct 10, 2019 | 21.78 | 21.90 | 21.76 | 21.82 | 28,396 | +0.14(+0.65%) |
Oct 09, 2019 | 21.70 | 21.74 | 21.64 | 21.68 | 8,645 | +0.14(+0.65%) |
Oct 08, 2019 | 21.58 | 21.71 | 21.52 | 21.54 | 24,491 | -0.11(-0.49%) |
Oct 07, 2019 | 21.57 | 21.73 | 21.54 | 21.64 | 2,268 | +0.05(+0.23%) |
Oct 04, 2019 | 21.55 | 21.59 | 21.48 | 21.59 | 12,000 | +0.04(+0.19%) |
Oct 03, 2019 | 21.57 | 21.59 | 21.55 | 21.55 | 2,630 | -0.09(-0.39%) |
Oct 02, 2019 | 21.65 | 21.70 | 21.64 | 21.64 | 381 | -0.06(-0.30%) |
Oct 01, 2019 | 21.78 | 21.81 | 21.70 | 21.70 | 8,775 | -0.22(-0.99%) |
Sep 30, 2019 | 21.81 | 21.92 | 21.81 | 21.92 | 713 | +0.03(+0.12%) |
Sep 27, 2019 | 21.92 | 21.92 | 21.89 | 21.90 | 1,200 | -0.05(-0.23%) |
Sep 26, 2019 | 21.87 | 21.95 | 21.87 | 21.95 | 584 | -0.04(-0.20%) |
Sep 25, 2019 | 21.95 | 21.99 | 21.91 | 21.99 | 1,607 | +0.07(+0.34%) |
Sep 24, 2019 | 21.96 | 21.96 | 21.92 | 21.92 | 320 | -0.11(-0.52%) |
Sep 23, 2019 | 22.00 | 22.05 | 22.00 | 22.03 | 2,322 | -0.05(-0.22%) |
Sep 20, 2019 | 22.09 | 22.09 | 22.06 | 22.08 | 400 | +0.02(+0.11%) |
Sep 19, 2019 | 22.09 | 22.09 | 22.05 | 22.05 | 1,623 | -0.04(-0.18%) |
Sep 18, 2019 | 22.04 | 22.09 | 22.04 | 22.09 | 226 | -0.02(-0.09%) |
Sep 17, 2019 | 22.11 | 22.11 | 22.11 | 22.11 | 329 | -0.03(-0.14%) |
Sep 16, 2019 | 22.17 | 22.17 | 22.15 | 22.15 | 894 | +0.02(+0.08%) |
Sep 13, 2019 | 22.11 | 22.13 | 22.11 | 22.13 | 2,700 | +0.06(+0.28%) |
Sep 12, 2019 | 22.00 | 22.08 | 22.00 | 22.07 | 1,436 | +0.08(+0.34%) |
Sep 11, 2019 | 21.96 | 21.99 | 21.96 | 21.99 | 315 | +0.05(+0.21%) |
Sep 10, 2019 | 21.84 | 21.94 | 21.80 | 21.94 | 2,768 | +0.10(+0.45%) |
Sep 09, 2019 | 21.80 | 21.84 | 21.80 | 21.84 | 555 | -0.04(-0.16%) |
Sep 06, 2019 | 21.81 | 21.92 | 21.81 | 21.88 | 200 | +0.02(+0.09%) |
Sep 05, 2019 | 21.84 | 21.87 | 21.84 | 21.86 | 656 | +0.28(+1.28%) |
Sep 04, 2019 | 21.60 | 21.60 | 21.59 | 21.59 | 372 | -0.17(-0.79%) |
Sep 03, 2019 | 21.65 | 21.76 | 21.65 | 21.76 | 587 | -0.11(-0.51%) |
Aug 30, 2019 | 21.86 | 21.91 | 21.86 | 21.87 | 7,200 | -0.02(-0.11%) |
Aug 29, 2019 | 21.88 | 21.99 | 21.88 | 21.89 | 3,002 | +0.01(+0.06%) |
Aug 28, 2019 | 21.87 | 21.88 | 21.87 | 21.88 | 670 | +0.08(+0.36%) |
Aug 27, 2019 | 21.81 | 21.96 | 21.73 | 21.80 | 5,750 | -0.10(-0.45%) |
Aug 26, 2019 | 21.92 | 21.92 | 21.76 | 21.90 | 520 | +0.17(+0.78%) |
Aug 23, 2019 | 21.73 | 21.73 | 21.73 | 21.73 | 300 | -0.15(-0.69%) |
Aug 22, 2019 | 21.72 | 21.88 | 21.72 | 21.88 | 7,028 | +0.06(+0.28%) |
Aug 21, 2019 | 21.84 | 21.87 | 21.81 | 21.82 | 3,052 | +0.10(+0.44%) |
Aug 20, 2019 | 21.68 | 21.76 | 21.68 | 21.72 | 914 | -0.01(-0.03%) |
Aug 19, 2019 | 21.91 | 21.91 | 21.72 | 21.73 | 3,003 | +0.13(+0.61%) |
Aug 16, 2019 | 21.60 | 21.66 | 21.57 | 21.60 | 2,300 | +0.05(+0.23%) |
Aug 15, 2019 | 21.50 | 21.68 | 21.50 | 21.55 | 7,758 | +0.01(+0.03%) |
Aug 14, 2019 | 21.58 | 21.62 | 21.54 | 21.54 | 2,092 | -0.25(-1.17%) |
Aug 13, 2019 | 21.81 | 21.82 | 21.74 | 21.80 | 605 | +0.16(+0.73%) |
Aug 12, 2019 | 21.64 | 21.64 | 21.61 | 21.64 | 2,387 | -0.14(-0.64%) |
Aug 09, 2019 | 21.80 | 21.80 | 21.78 | 21.78 | 100 | +0.02(+0.09%) |
Aug 08, 2019 | 21.83 | 21.83 | 21.70 | 21.76 | 230 | +0.10(+0.45%) |
Aug 07, 2019 | 21.61 | 21.66 | 21.58 | 21.66 | 1,073 | -0.07(-0.30%) |
Aug 06, 2019 | 21.68 | 21.75 | 21.68 | 21.73 | 911 | +0.09(+0.44%) |
Aug 05, 2019 | 22.18 | 22.18 | 21.56 | 21.63 | 3,027 | -0.36(-1.65%) |
Aug 02, 2019 | 22.05 | 22.05 | 22.00 | 22.00 | 300 | +0.05(+0.21%) |
Aug 01, 2019 | 22.16 | 22.29 | 21.95 | 21.95 | 797 | -0.41(-1.81%) |
Jul 31, 2019 | 22.53 | 22.53 | 22.15 | 22.35 | 6,931 | -0.03(-0.11%) |
Jul 30, 2019 | 22.33 | 22.43 | 22.33 | 22.38 | 4,064 | -0.03(-0.13%) |
Jul 29, 2019 | 22.47 | 22.48 | 22.37 | 22.41 | 2,636 | -0.02(-0.09%) |
Jul 26, 2019 | 22.44 | 22.50 | 22.43 | 22.43 | 400 | +0.03(+0.14%) |
Jul 25, 2019 | 22.38 | 22.43 | 22.38 | 22.40 | 1,337 | +0.02(+0.08%) |
Jul 24, 2019 | 22.10 | 22.42 | 21.90 | 22.38 | 1,830 | +0.07(+0.31%) |
Jul 23, 2019 | 22.10 | 22.40 | 22.10 | 22.31 | 606 | -0.01(-0.02%) |
Jul 22, 2019 | 22.26 | 22.38 | 22.26 | 22.32 | 13,703 | +0.14(+0.63%) |
Jul 19, 2019 | 22.42 | 22.42 | 22.16 | 22.18 | 6,000 | -0.03(-0.14%) |
Jul 18, 2019 | 22.27 | 22.27 | 22.21 | 22.21 | 8,335 | -0.02(-0.11%) |
Jul 17, 2019 | 22.13 | 22.27 | 22.13 | 22.23 | 8,352 | -0.02(-0.09%) |
Jul 16, 2019 | 22.15 | 22.32 | 22.15 | 22.25 | 5,149 | -0.00(-0.02%) |
Jul 15, 2019 | 22.21 | 22.41 | 22.20 | 22.25 | 24,773 | -0.04(-0.16%) |
Jul 12, 2019 | 22.23 | 22.29 | 22.12 | 22.29 | 10,400 | +0.11(+0.52%) |
Jul 11, 2019 | 22.23 | 22.29 | 22.14 | 22.18 | 18,649 | -0.04(-0.19%) |
Jul 10, 2019 | 22.22 | 22.23 | 22.22 | 22.22 | 3,822 | -0.00(-0.01%) |
Jul 09, 2019 | 22.25 | 22.32 | 22.07 | 22.22 | 34,252 | -0.00(-0.01%) |
Jul 08, 2019 | 22.14 | 22.22 | 22.09 | 22.22 | 5,376 | -0.01(-0.04%) |
Jul 05, 2019 | 22.51 | 22.51 | 22.09 | 22.23 | 4,700 | +0.09(+0.42%) |
Jul 03, 2019 | 22.14 | 22.14 | 22.14 | 22.14 | 100 | +0.08(+0.35%) |
Jul 02, 2019 | 22.09 | 22.09 | 22.06 | 22.06 | 150 | +0.02(+0.09%) |
Jul 01, 2019 | 22.02 | 22.20 | 22.00 | 22.04 | 4,662 | -0.10(-0.46%) |
Jun 28, 2019 | 22.14 | 22.14 | 22.14 | 22.14 | 100 | -0.06(-0.25%) |
Jun 27, 2019 | 22.21 | 22.22 | 22.20 | 22.20 | 730 | +0.02(+0.07%) |
Jun 26, 2019 | 22.17 | 22.30 | 22.17 | 22.18 | 3,232 | +0.09(+0.41%) |
Jun 25, 2019 | 22.17 | 22.26 | 22.09 | 22.09 | 8,326 | -0.17(-0.74%) |
Jun 24, 2019 | 22.15 | 22.27 | 22.15 | 22.26 | 5,466 | +0.03(+0.12%) |
Jun 21, 2019 | 22.24 | 22.24 | 22.17 | 22.23 | 2,100 | -0.06(-0.27%) |
Jun 20, 2019 | 22.20 | 22.37 | 22.20 | 22.29 | 10,420 | +0.13(+0.60%) |
Jun 19, 2019 | 22.16 | 22.26 | 22.05 | 22.16 | 3,071 | +0.10(+0.44%) |
Jun 18, 2019 | 22.02 | 22.27 | 21.99 | 22.06 | 32,265 | +0.08(+0.37%) |
Jun 17, 2019 | 21.95 | 21.99 | 21.95 | 21.98 | 590 | -0.01(-0.05%) |
Jun 14, 2019 | 21.99 | 21.99 | 21.99 | 21.99 | 100 | -0.01(-0.04%) |
Jun 13, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 581 | -0.00(-0.02%) |
Jun 12, 2019 | 22.06 | 22.07 | 21.98 | 22.00 | 1,025 | -0.04(-0.20%) |
Jun 11, 2019 | 22.05 | 22.10 | 22.05 | 22.05 | 662 | +0.04(+0.16%) |
Jun 10, 2019 | 22.04 | 22.04 | 22.01 | 22.01 | 295 | +0.09(+0.41%) |
Jun 07, 2019 | 21.96 | 21.96 | 21.92 | 21.92 | 1,100 | +0.03(+0.14%) |
Jun 06, 2019 | 21.87 | 21.89 | 21.87 | 21.89 | 1,879 | +0.08(+0.36%) |
Jun 05, 2019 | 21.88 | 21.88 | 21.75 | 21.81 | 10,551 | +0.04(+0.17%) |
Jun 04, 2019 | 21.62 | 21.87 | 21.62 | 21.77 | 11,718 | +0.33(+1.55%) |
Jun 03, 2019 | 21.47 | 21.62 | 21.44 | 21.44 | 6,106 | -0.33(-1.50%) |
May 31, 2019 | 21.53 | 21.88 | 21.53 | 21.77 | 1,600 | -0.24(-1.07%) |
May 30, 2019 | 22.03 | 22.09 | 21.89 | 22.00 | 3,495 | +0.11(+0.53%) |
May 29, 2019 | 22.00 | 22.00 | 21.87 | 21.89 | 434 | -0.16(-0.70%) |
May 28, 2019 | 22.13 | 22.13 | 22.05 | 22.05 | 1,288 | -0.04(-0.17%) |
May 24, 2019 | 22.12 | 22.14 | 22.08 | 22.08 | 600 | +0.00(+0.00%) |
May 23, 2019 | 22.09 | 22.09 | 22.08 | 22.08 | 492 | -0.17(-0.78%) |
May 22, 2019 | 22.26 | 22.26 | 22.19 | 22.25 | 1,344 | -0.05(-0.20%) |
May 21, 2019 | 22.30 | 22.37 | 22.27 | 22.30 | 2,285 | +0.04(+0.18%) |
May 20, 2019 | 22.29 | 22.29 | 22.24 | 22.26 | 1,288 | +0.07(+0.32%) |
May 17, 2019 | 22.15 | 22.19 | 22.15 | 22.19 | 200 | -0.02(-0.10%) |
May 16, 2019 | 22.26 | 22.26 | 22.21 | 22.21 | 246 | +0.12(+0.55%) |
May 15, 2019 | 22.15 | 22.17 | 22.04 | 22.09 | 60,304 | -0.07(-0.31%) |
May 14, 2019 | 22.26 | 22.26 | 22.16 | 22.16 | 1,155 | -0.11(-0.49%) |
May 13, 2019 | 22.18 | 22.28 | 22.14 | 22.27 | 1,935 | +0.00(+0.02%) |
May 10, 2019 | 22.34 | 22.34 | 22.18 | 22.27 | 4,500 | -0.10(-0.45%) |
May 09, 2019 | 22.36 | 22.36 | 22.24 | 22.36 | 1,891 | +0.05(+0.25%) |
May 08, 2019 | 22.34 | 22.34 | 22.31 | 22.31 | 704 | -0.16(-0.71%) |
May 07, 2019 | 22.43 | 22.57 | 22.42 | 22.47 | 2,355 | -0.08(-0.35%) |
May 06, 2019 | 22.45 | 22.60 | 22.45 | 22.55 | 1,807 | +0.06(+0.27%) |
May 03, 2019 | 22.50 | 22.56 | 22.44 | 22.49 | 4,000 | +0.04(+0.18%) |
May 02, 2019 | 22.41 | 22.50 | 22.40 | 22.45 | 4,594 | -0.04(-0.16%) |
May 01, 2019 | 22.85 | 22.85 | 22.48 | 22.48 | 245 | -0.12(-0.53%) |
Apr 30, 2019 | 22.59 | 22.61 | 22.59 | 22.61 | 1,106 | -0.02(-0.11%) |
Apr 29, 2019 | 22.67 | 22.68 | 22.62 | 22.63 | 4,040 | +0.05(+0.24%) |
Apr 26, 2019 | 22.64 | 22.64 | 22.57 | 22.57 | 200 | -0.02(-0.09%) |
Apr 25, 2019 | 22.55 | 22.63 | 22.55 | 22.59 | 2,221 | -0.02(-0.09%) |
Apr 24, 2019 | 22.61 | 22.61 | 22.61 | 22.61 | 708 | +0.02(+0.09%) |
Apr 23, 2019 | 22.61 | 22.67 | 22.59 | 22.59 | 1,128 | +0.05(+0.24%) |
Apr 22, 2019 | 22.47 | 22.55 | 22.41 | 22.54 | 7,318 | -0.09(-0.38%) |
Apr 18, 2019 | 22.65 | 22.65 | 22.62 | 22.62 | 1,000 | -0.09(-0.37%) |
Apr 17, 2019 | 22.80 | 22.80 | 22.59 | 22.71 | 4,080 | +0.07(+0.33%) |
Apr 16, 2019 | 22.71 | 22.71 | 22.64 | 22.64 | 251 | -0.01(-0.04%) |
Apr 15, 2019 | 22.62 | 22.71 | 22.61 | 22.64 | 1,562 | +0.09(+0.40%) |
Apr 12, 2019 | 22.60 | 22.63 | 22.55 | 22.55 | 400 | +0.08(+0.36%) |
Apr 11, 2019 | 22.29 | 22.49 | 22.29 | 22.48 | 3,174 | +0.05(+0.22%) |
Apr 10, 2019 | 22.41 | 22.50 | 22.41 | 22.43 | 7,185 | -0.03(-0.13%) |
Apr 09, 2019 | 22.45 | 22.52 | 22.39 | 22.45 | 1,222 | -0.01(-0.04%) |
Apr 08, 2019 | 22.77 | 22.77 | 22.41 | 22.46 | 4,346 | +0.09(+0.40%) |
Apr 05, 2019 | 22.41 | 22.41 | 22.38 | 22.38 | 1,800 | +0.02(+0.09%) |
Apr 04, 2019 | 22.38 | 22.43 | 22.36 | 22.36 | 3,106 | +0.01(+0.04%) |
Apr 03, 2019 | 22.67 | 22.72 | 22.34 | 22.35 | 3,868 | -0.02(-0.10%) |
Apr 02, 2019 | 22.37 | 22.37 | 22.37 | 22.37 | 25 | +0.10(+0.43%) |
Apr 01, 2019 | 22.64 | 22.64 | 22.27 | 22.27 | 417 | -0.05(-0.20%) |
Mar 29, 2019 | 22.22 | 22.42 | 22.22 | 22.32 | 1,400 | +0.04(+0.18%) |
Mar 28, 2019 | 22.28 | 22.36 | 22.28 | 22.28 | 894 | +0.04(+0.16%) |
Mar 27, 2019 | 22.30 | 22.30 | 22.25 | 22.25 | 257 | -0.04(-0.16%) |
Mar 26, 2019 | 22.20 | 22.28 | 22.20 | 22.28 | 120 | +0.01(+0.02%) |
Mar 25, 2019 | 22.18 | 22.32 | 22.17 | 22.27 | 4,169 | -0.11(-0.47%) |
Mar 22, 2019 | 22.39 | 22.50 | 22.31 | 22.38 | 10,300 | -0.05(-0.22%) |
Mar 21, 2019 | 22.43 | 22.43 | 22.43 | 22.43 | 4 | +0.02(+0.09%) |
Mar 20, 2019 | 22.53 | 22.53 | 22.41 | 22.41 | 15,743 | +0.02(+0.07%) |
Mar 19, 2019 | 22.50 | 22.51 | 22.34 | 22.39 | 19,298 | -0.01(-0.04%) |
Mar 18, 2019 | 22.45 | 22.45 | 22.36 | 22.41 | 4,683 | -0.04(-0.20%) |
Mar 15, 2019 | 22.59 | 22.59 | 22.38 | 22.45 | 7,100 | +0.08(+0.36%) |
Mar 14, 2019 | 22.37 | 22.38 | 22.37 | 22.37 | 597 | +0.04(+0.16%) |
Mar 13, 2019 | 22.59 | 22.59 | 22.34 | 22.34 | 2,648 | -0.02(-0.07%) |
Mar 12, 2019 | 22.30 | 22.46 | 22.23 | 22.35 | 6,349 | +0.12(+0.54%) |
Mar 11, 2019 | 22.54 | 22.54 | 22.18 | 22.23 | 823 | -0.06(-0.27%) |
Mar 08, 2019 | 22.40 | 22.40 | 22.23 | 22.29 | 6,200 | -0.08(-0.36%) |
Mar 07, 2019 | 22.37 | 22.37 | 22.37 | 22.37 | 0 | -0.04(-0.18%) |
Mar 06, 2019 | 22.44 | 22.48 | 22.41 | 22.41 | 3,513 | -0.02(-0.09%) |
Mar 05, 2019 | 22.48 | 22.48 | 22.43 | 22.43 | 826 | -0.06(-0.27%) |
Mar 04, 2019 | 22.79 | 22.79 | 22.49 | 22.49 | 2,472 | +0.04(+0.18%) |
Mar 01, 2019 | 22.72 | 22.77 | 22.37 | 22.45 | 2,400 | -0.04(-0.18%) |
Feb 28, 2019 | 22.74 | 22.74 | 22.49 | 22.49 | 17,826 | +0.06(+0.27%) |
Feb 27, 2019 | 22.40 | 22.43 | 22.39 | 22.43 | 510 | -0.00(-0.02%) |
Feb 26, 2019 | 22.50 | 22.50 | 22.43 | 22.43 | 351 | -0.01(-0.02%) |
Feb 25, 2019 | 22.48 | 22.52 | 22.44 | 22.44 | 1,702 | +0.01(+0.02%) |
Feb 22, 2019 | 22.40 | 22.60 | 22.39 | 22.43 | 38,800 | +0.07(+0.31%) |
Feb 21, 2019 | 22.39 | 22.39 | 22.15 | 22.36 | 3,892 | +0.03(+0.13%) |
Feb 20, 2019 | 22.34 | 22.34 | 22.34 | 22.34 | 19 | -0.02(-0.11%) |
Feb 19, 2019 | 22.29 | 22.47 | 22.29 | 22.36 | 5,913 | +0.05(+0.22%) |
Feb 15, 2019 | 22.38 | 22.44 | 22.31 | 22.31 | 2,100 | +0.00(+0.02%) |
Feb 14, 2019 | 22.37 | 22.39 | 22.23 | 22.30 | 1,210 | -0.05(-0.22%) |
Feb 13, 2019 | 22.39 | 22.49 | 22.24 | 22.36 | 3,342 | +0.09(+0.43%) |
Feb 12, 2019 | 22.25 | 22.31 | 22.21 | 22.26 | 9,286 | +0.04(+0.18%) |
Feb 11, 2019 | 22.18 | 22.24 | 22.18 | 22.22 | 4,812 | +0.08(+0.36%) |
Feb 08, 2019 | 22.11 | 22.15 | 22.06 | 22.14 | 2,400 | -0.09(-0.40%) |
Feb 07, 2019 | 22.27 | 22.27 | 22.20 | 22.23 | 4,807 | -0.00(-0.02%) |
Feb 06, 2019 | 22.20 | 22.29 | 22.20 | 22.23 | 3,191 | +0.04(+0.16%) |
Feb 05, 2019 | 22.22 | 22.26 | 22.20 | 22.20 | 1,493 | +0.04(+0.20%) |
Feb 04, 2019 | 22.19 | 22.23 | 22.16 | 22.16 | 619 | +0.08(+0.34%) |
Feb 01, 2019 | 22.07 | 22.12 | 22.07 | 22.08 | 1,900 | -0.18(-0.79%) |
Jan 31, 2019 | 22.22 | 22.25 | 22.17 | 22.25 | 3,672 | +0.22(+1.02%) |
Jan 30, 2019 | 22.00 | 22.10 | 21.95 | 22.03 | 3,757 | -0.09(-0.43%) |
Jan 29, 2019 | 22.15 | 22.15 | 22.03 | 22.12 | 2,756 | +0.00(+0.00%) |
Jan 28, 2019 | 22.07 | 22.12 | 22.07 | 22.12 | 755 | +0.09(+0.43%) |
Jan 25, 2019 | 21.98 | 22.09 | 21.98 | 22.03 | 1,000 | -0.03(-0.14%) |
Jan 24, 2019 | 22.06 | 22.07 | 22.06 | 22.06 | 1,272 | +0.07(+0.34%) |
Jan 23, 2019 | 21.95 | 21.98 | 21.89 | 21.98 | 803 | -0.18(-0.79%) |
Jan 22, 2019 | 22.21 | 22.42 | 22.11 | 22.16 | 14,132 | +0.09(+0.41%) |
Jan 18, 2019 | 22.12 | 22.12 | 22.07 | 22.07 | 100 | +0.06(+0.27%) |
Jan 17, 2019 | 21.83 | 22.06 | 21.83 | 22.01 | 2,186 | +0.08(+0.36%) |
Jan 16, 2019 | 21.96 | 21.96 | 21.93 | 21.93 | 485 | +0.04(+0.16%) |
Jan 15, 2019 | 21.89 | 21.89 | 21.89 | 21.89 | 86 | -0.07(-0.32%) |
Jan 14, 2019 | 22.18 | 22.18 | 21.75 | 21.96 | 3,351 | -0.05(-0.20%) |
Jan 11, 2019 | 22.00 | 22.01 | 22.00 | 22.01 | 2,500 | +0.01(+0.05%) |
Jan 10, 2019 | 22.03 | 22.19 | 21.98 | 22.00 | 1,963 | -0.07(-0.34%) |
Jan 09, 2019 | 22.03 | 22.14 | 22.01 | 22.07 | 5,386 | +0.15(+0.68%) |
Jan 08, 2019 | 21.89 | 21.98 | 21.88 | 21.93 | 2,744 | +0.28(+1.27%) |
Jan 07, 2019 | 21.59 | 21.75 | 21.47 | 21.65 | 1,995 | +0.03(+0.14%) |
Jan 04, 2019 | 21.17 | 21.65 | 21.11 | 21.62 | 33,400 | +0.49(+2.32%) |
Jan 03, 2019 | 21.28 | 21.28 | 21.13 | 21.13 | 8,393 | +0.05(+0.24%) |
Jan 02, 2019 | 21.14 | 21.16 | 20.94 | 21.08 | 11,708 | -0.21(-0.96%) |
Dec 31, 2018 | 21.17 | 21.38 | 21.17 | 21.29 | 6,100 | +0.03(+0.14%) |
Dec 28, 2018 | 21.26 | 21.26 | 21.25 | 21.25 | 400 | +0.02(+0.12%) |
Dec 27, 2018 | 20.89 | 21.44 | 20.89 | 21.23 | 18,640 | +0.10(+0.47%) |
Dec 26, 2018 | 20.89 | 21.14 | 20.78 | 21.13 | 18,411 | +0.17(+0.81%) |
Dec 24, 2018 | 20.94 | 21.09 | 20.92 | 20.96 | 1,900 | -0.31(-1.46%) |
Dec 21, 2018 | 20.88 | 21.27 | 20.88 | 21.27 | 400 | -0.05(-0.23%) |
Dec 20, 2018 | 21.25 | 21.32 | 21.14 | 21.32 | 2,548 | -0.20(-0.91%) |
Dec 19, 2018 | 21.39 | 21.79 | 21.39 | 21.52 | 481 | -0.11(-0.49%) |
Dec 18, 2018 | 21.79 | 21.79 | 21.50 | 21.62 | 16,900 | -0.37(-1.68%) |
Dec 17, 2018 | 22.01 | 22.01 | 21.89 | 21.99 | 2,617 | -0.10(-0.43%) |
Dec 14, 2018 | 21.86 | 22.17 | 21.86 | 22.09 | 3,400 | +0.01(+0.05%) |
Dec 13, 2018 | 22.34 | 22.34 | 22.07 | 22.07 | 305 | +0.09(+0.41%) |
Dec 12, 2018 | 21.92 | 21.98 | 21.92 | 21.98 | 410 | +0.06(+0.27%) |
Dec 11, 2018 | 21.97 | 22.00 | 21.93 | 21.93 | 764 | +0.09(+0.41%) |
Dec 10, 2018 | 21.81 | 21.99 | 21.66 | 21.84 | 8,658 | -0.12(-0.55%) |
Dec 07, 2018 | 22.11 | 22.11 | 21.95 | 21.95 | 2,400 | -0.12(-0.57%) |
Dec 06, 2018 | 22.16 | 22.16 | 21.83 | 22.08 | 9,174 | -0.01(-0.05%) |
Dec 04, 2018 | 22.15 | 22.15 | 22.09 | 22.09 | 4,000 | -0.00(-0.01%) |
Dec 03, 2018 | 22.05 | 22.14 | 21.69 | 22.09 | 4,055 | -0.17(-0.75%) |
Nov 30, 2018 | 22.27 | 22.27 | 22.26 | 22.26 | 1,300 | -0.02(-0.09%) |
Nov 29, 2018 | 22.28 | 22.28 | 22.28 | 22.28 | 612 | -0.01(-0.04%) |
Nov 28, 2018 | 22.29 | 22.29 | 22.29 | 22.29 | 3 | +0.10(+0.43%) |
Nov 27, 2018 | 22.18 | 22.19 | 22.18 | 22.19 | 3,447 | +0.05(+0.22%) |
Nov 26, 2018 | 22.06 | 22.20 | 22.05 | 22.14 | 5,449 | -0.02(-0.07%) |
Nov 23, 2018 | 21.77 | 22.16 | 21.77 | 22.16 | 600 | +0.11(+0.50%) |
Nov 21, 2018 | 22.05 | 22.05 | 22.05 | 0 | -0.22(-0.99%) | |
Nov 20, 2018 | 22.27 | 22.27 | 22.27 | 22.27 | 3 | -0.06(-0.27%) |
Nov 19, 2018 | 22.33 | 22.33 | 22.33 | 22.33 | 18 | -0.17(-0.76%) |
Nov 16, 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | +0.07(+0.33%) |
Nov 15, 2018 | 22.50 | 22.50 | 22.43 | 22.43 | 2,237 | -0.09(-0.40%) |
Nov 14, 2018 | 22.81 | 22.81 | 22.52 | 22.52 | 2,022 | -0.07(-0.33%) |
Nov 13, 2018 | 22.59 | 22.59 | 22.59 | 22.59 | 1,201 | -0.11(-0.47%) |
Nov 12, 2018 | 22.70 | 22.70 | 22.70 | 22.70 | 1,152 | -0.12(-0.54%) |
Nov 09, 2018 | 22.90 | 22.92 | 22.77 | 22.82 | 13,900 | -0.09(-0.39%) |
Nov 08, 2018 | 22.94 | 22.94 | 22.90 | 22.91 | 2,547 | +0.11(+0.48%) |
Nov 07, 2018 | 22.92 | 22.92 | 22.73 | 22.80 | 1,821 | +0.06(+0.26%) |
Nov 06, 2018 | 22.65 | 22.74 | 22.65 | 22.74 | 2,945 | +0.11(+0.47%) |
Nov 05, 2018 | 22.65 | 22.65 | 22.63 | 22.63 | 1,644 | +0.04(+0.19%) |
Nov 02, 2018 | 22.65 | 22.65 | 22.59 | 22.59 | 200 | +0.03(+0.13%) |