Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.69 | 20.70 | 20.64 | 20.64 | 1,600 | +0.05(+0.26%) |
Dec 30, 2019 | 20.51 | 20.64 | 20.51 | 20.59 | 3,060 | -0.04(-0.18%) |
Dec 27, 2019 | 20.62 | 20.62 | 20.62 | 20.62 | 100 | -0.11(-0.52%) |
Dec 26, 2019 | 20.72 | 20.84 | 20.68 | 20.73 | 1,373 | -0.08(-0.40%) |
Dec 24, 2019 | 20.81 | 20.82 | 20.73 | 20.82 | 400 | +0.07(+0.31%) |
Dec 23, 2019 | 20.83 | 20.83 | 20.73 | 20.75 | 1,023 | -0.13(-0.62%) |
Dec 20, 2019 | 20.81 | 20.88 | 20.77 | 20.88 | 4,600 | +0.10(+0.49%) |
Dec 19, 2019 | 20.71 | 20.82 | 20.70 | 20.78 | 4,280 | +0.03(+0.15%) |
Dec 18, 2019 | 20.78 | 20.84 | 20.75 | 20.75 | 2,839 | -0.01(-0.06%) |
Dec 17, 2019 | 20.80 | 20.80 | 20.76 | 20.76 | 1,253 | +0.03(+0.17%) |
Dec 16, 2019 | 20.86 | 20.86 | 20.73 | 20.73 | 3,285 | +0.07(+0.34%) |
Dec 13, 2019 | 20.88 | 20.88 | 20.66 | 20.66 | 300 | -0.23(-1.09%) |
Dec 12, 2019 | 20.80 | 20.88 | 20.80 | 20.88 | 249 | +0.19(+0.90%) |
Dec 11, 2019 | 20.60 | 20.70 | 20.57 | 20.70 | 8,522 | +0.08(+0.37%) |
Dec 10, 2019 | 20.61 | 20.64 | 20.60 | 20.62 | 2,237 | -0.04(-0.18%) |
Dec 09, 2019 | 20.65 | 20.75 | 20.65 | 20.66 | 5,540 | -0.01(-0.04%) |
Dec 06, 2019 | 20.68 | 20.68 | 20.18 | 20.67 | 5,400 | +0.20(+0.98%) |
Dec 05, 2019 | 20.48 | 20.48 | 20.47 | 20.47 | 1,469 | -0.03(-0.16%) |
Dec 04, 2019 | 20.55 | 20.55 | 20.50 | 20.50 | 239 | +0.16(+0.79%) |
Dec 03, 2019 | 20.21 | 20.34 | 20.21 | 20.34 | 4,244 | -0.06(-0.30%) |
Dec 02, 2019 | 20.44 | 20.44 | 20.40 | 20.40 | 294 | -0.18(-0.86%) |
Nov 29, 2019 | 20.64 | 20.64 | 20.58 | 20.58 | 200 | -0.11(-0.53%) |
Nov 27, 2019 | 20.69 | 20.69 | 20.69 | 20.69 | 200 | -0.00(-0.00%) |
Nov 26, 2019 | 20.72 | 20.72 | 20.66 | 20.69 | 398 | -0.02(-0.08%) |
Nov 25, 2019 | 20.69 | 20.71 | 20.69 | 20.70 | 1,016 | +0.26(+1.29%) |
Nov 22, 2019 | 20.38 | 20.44 | 20.31 | 20.44 | 1,100 | +0.06(+0.31%) |
Nov 21, 2019 | 20.41 | 20.41 | 20.34 | 20.38 | 855 | +0.01(+0.03%) |
Nov 20, 2019 | 20.34 | 20.37 | 20.34 | 20.37 | 450 | -0.11(-0.56%) |
Nov 19, 2019 | 20.52 | 20.52 | 20.48 | 20.48 | 1,114 | -0.03(-0.15%) |
Nov 18, 2019 | 20.39 | 20.52 | 20.39 | 20.52 | 1,986 | +0.00(+0.01%) |
Nov 15, 2019 | 20.52 | 20.52 | 20.51 | 20.51 | 900 | +0.03(+0.13%) |
Nov 14, 2019 | 20.51 | 20.51 | 20.44 | 20.49 | 2,294 | +0.08(+0.37%) |
Nov 13, 2019 | 20.41 | 20.41 | 20.41 | 20.41 | 137 | -0.07(-0.36%) |
Nov 12, 2019 | 20.34 | 20.49 | 20.34 | 20.48 | 2,779 | +0.09(+0.46%) |
Nov 11, 2019 | 20.34 | 20.39 | 20.34 | 20.39 | 1,043 | +0.02(+0.09%) |
Nov 08, 2019 | 20.29 | 20.37 | 20.29 | 20.37 | 500 | +0.04(+0.20%) |
Nov 07, 2019 | 20.57 | 20.57 | 20.33 | 20.33 | 7,870 | -0.11(-0.56%) |
Nov 06, 2019 | 20.44 | 20.46 | 20.44 | 20.45 | 636 | -0.08(-0.38%) |
Nov 05, 2019 | 20.50 | 20.62 | 20.50 | 20.52 | 2,783 | +0.04(+0.22%) |
Nov 04, 2019 | 20.50 | 20.50 | 20.42 | 20.48 | 924 | -0.01(-0.07%) |
Nov 01, 2019 | 20.49 | 20.49 | 20.49 | 20.49 | 500 | +0.24(+1.20%) |
Oct 31, 2019 | 20.20 | 20.25 | 20.20 | 20.25 | 851 | -0.14(-0.68%) |
Oct 30, 2019 | 20.30 | 20.43 | 20.30 | 20.39 | 663 | -0.07(-0.36%) |
Oct 29, 2019 | 20.49 | 20.51 | 20.46 | 20.46 | 1,329 | -0.02(-0.12%) |
Oct 28, 2019 | 20.48 | 20.54 | 20.48 | 20.49 | 11,071 | +0.06(+0.30%) |
Oct 25, 2019 | 20.38 | 20.43 | 20.38 | 20.43 | 100 | +0.13(+0.65%) |
Oct 24, 2019 | 20.22 | 20.29 | 20.22 | 20.29 | 2,035 | +0.02(+0.11%) |
Oct 23, 2019 | 20.26 | 20.27 | 20.26 | 20.27 | 222 | +0.07(+0.32%) |
Oct 22, 2019 | 20.20 | 20.23 | 20.20 | 20.21 | 669 | -0.10(-0.47%) |
Oct 21, 2019 | 20.36 | 20.36 | 20.25 | 20.30 | 1,223 | +0.18(+0.92%) |
Oct 18, 2019 | 20.08 | 20.12 | 20.05 | 20.12 | 2,200 | +0.05(+0.24%) |
Oct 17, 2019 | 20.03 | 20.08 | 20.03 | 20.07 | 3,245 | +0.11(+0.57%) |
Oct 16, 2019 | 19.93 | 19.99 | 19.93 | 19.96 | 1,274 | -0.01(-0.04%) |
Oct 15, 2019 | 19.89 | 20.00 | 19.89 | 19.96 | 1,677 | +0.26(+1.31%) |
Oct 14, 2019 | 19.63 | 19.71 | 19.63 | 19.71 | 2,020 | -0.14(-0.70%) |
Oct 11, 2019 | 19.94 | 19.94 | 19.84 | 19.84 | 6,400 | +0.27(+1.35%) |
Oct 10, 2019 | 19.41 | 19.58 | 19.41 | 19.58 | 1,895 | +0.01(+0.07%) |
Oct 09, 2019 | 19.29 | 19.63 | 19.29 | 19.57 | 10,786 | +0.22(+1.12%) |
Oct 08, 2019 | 19.33 | 19.37 | 19.33 | 19.35 | 3,727 | -0.18(-0.93%) |
Oct 07, 2019 | 19.59 | 19.59 | 19.51 | 19.53 | 2,309 | -0.12(-0.62%) |
Oct 04, 2019 | 19.43 | 19.65 | 19.43 | 19.65 | 8,600 | +0.12(+0.63%) |
Oct 03, 2019 | 19.40 | 19.55 | 19.30 | 19.53 | 9,900 | +0.08(+0.41%) |
Oct 02, 2019 | 19.47 | 19.54 | 19.34 | 19.45 | 16,232 | -0.18(-0.90%) |
Oct 01, 2019 | 19.90 | 19.93 | 19.63 | 19.63 | 17,776 | -0.27(-1.37%) |
Sep 30, 2019 | 19.87 | 19.91 | 19.85 | 19.90 | 1,721 | +0.13(+0.68%) |
Sep 27, 2019 | 19.86 | 19.86 | 19.77 | 19.77 | 100 | -0.21(-1.07%) |
Sep 26, 2019 | 19.97 | 19.98 | 19.96 | 19.98 | 867 | -0.20(-1.00%) |
Sep 25, 2019 | 20.13 | 20.18 | 20.13 | 20.18 | 6,536 | +0.25(+1.24%) |
Sep 24, 2019 | 20.13 | 20.13 | 19.94 | 19.94 | 9,621 | -0.19(-0.94%) |
Sep 23, 2019 | 20.13 | 20.15 | 20.12 | 20.12 | 7,953 | +0.09(+0.46%) |
Sep 20, 2019 | 20.04 | 20.13 | 20.03 | 20.03 | 1,500 | -0.01(-0.07%) |
Sep 19, 2019 | 20.14 | 20.14 | 20.05 | 20.05 | 4,847 | -0.01(-0.03%) |
Sep 18, 2019 | 20.05 | 20.05 | 20.05 | 20.05 | 9 | -0.08(-0.42%) |
Sep 17, 2019 | 20.12 | 20.14 | 20.09 | 20.14 | 749 | +0.03(+0.14%) |
Sep 16, 2019 | 19.79 | 20.11 | 19.79 | 20.11 | 1,387 | +0.09(+0.44%) |
Sep 13, 2019 | 20.00 | 20.02 | 20.00 | 20.02 | 100 | -0.01(-0.04%) |
Sep 12, 2019 | 20.10 | 20.12 | 20.02 | 20.03 | 16,920 | -0.14(-0.68%) |
Sep 11, 2019 | 20.00 | 20.16 | 20.00 | 20.16 | 19,020 | +0.20(+1.02%) |
Sep 10, 2019 | 19.84 | 19.96 | 19.82 | 19.96 | 857 | +0.14(+0.70%) |
Sep 09, 2019 | 19.68 | 19.82 | 19.68 | 19.82 | 1,278 | +0.14(+0.69%) |
Sep 06, 2019 | 19.51 | 19.72 | 19.51 | 19.68 | 3,700 | +0.07(+0.34%) |
Sep 05, 2019 | 19.25 | 19.68 | 18.24 | 19.62 | 4,316 | +0.12(+0.60%) |
Sep 04, 2019 | 19.55 | 19.56 | 19.50 | 19.50 | 1,097 | +0.09(+0.46%) |
Sep 03, 2019 | 19.42 | 19.42 | 19.37 | 19.41 | 4,930 | -0.18(-0.91%) |
Aug 30, 2019 | 19.58 | 19.62 | 19.49 | 19.59 | 1,500 | +0.00(+0.02%) |
Aug 29, 2019 | 19.55 | 19.59 | 19.52 | 19.59 | 12,007 | +0.07(+0.38%) |
Aug 28, 2019 | 19.34 | 19.51 | 19.34 | 19.51 | 538 | +0.08(+0.42%) |
Aug 27, 2019 | 19.64 | 19.65 | 19.43 | 19.43 | 3,022 | -0.26(-1.33%) |
Aug 26, 2019 | 19.68 | 19.69 | 19.32 | 19.69 | 3,033 | +0.28(+1.45%) |
Aug 23, 2019 | 19.74 | 19.74 | 19.40 | 19.41 | 5,800 | -0.40(-2.03%) |
Aug 22, 2019 | 19.74 | 19.82 | 19.70 | 19.81 | 2,242 | +0.10(+0.50%) |
Aug 21, 2019 | 19.65 | 19.74 | 19.65 | 19.71 | 2,500 | +0.09(+0.45%) |
Aug 20, 2019 | 19.61 | 19.62 | 19.61 | 19.62 | 869 | -0.23(-1.18%) |
Aug 19, 2019 | 19.98 | 19.99 | 19.86 | 19.86 | 1,501 | -0.08(-0.42%) |
Aug 16, 2019 | 19.62 | 19.94 | 19.61 | 19.94 | 2,300 | +0.31(+1.59%) |
Aug 15, 2019 | 19.56 | 19.81 | 19.42 | 19.63 | 7,282 | +0.07(+0.35%) |
Aug 14, 2019 | 19.71 | 19.72 | 19.56 | 19.56 | 22,274 | -0.49(-2.46%) |
Aug 13, 2019 | 20.16 | 20.23 | 20.00 | 20.06 | 9,642 | +0.25(+1.29%) |
Aug 12, 2019 | 19.85 | 19.85 | 19.75 | 19.80 | 1,668 | -0.17(-0.84%) |
Aug 09, 2019 | 20.00 | 20.02 | 19.93 | 19.97 | 3,100 | -0.31(-1.54%) |
Aug 08, 2019 | 20.28 | 20.31 | 20.15 | 20.28 | 6,481 | +0.23(+1.16%) |
Aug 07, 2019 | 19.85 | 20.05 | 19.85 | 20.05 | 5,014 | -0.11(-0.55%) |
Aug 06, 2019 | 20.06 | 20.19 | 19.94 | 20.16 | 19,460 | +0.32(+1.61%) |
Aug 05, 2019 | 19.95 | 19.95 | 19.72 | 19.84 | 15,571 | -0.17(-0.86%) |
Aug 02, 2019 | 20.12 | 20.12 | 19.99 | 20.01 | 2,200 | -0.04(-0.20%) |
Aug 01, 2019 | 20.31 | 20.49 | 20.05 | 20.05 | 21,854 | -0.25(-1.25%) |
Jul 31, 2019 | 20.40 | 20.42 | 20.30 | 20.31 | 1,236 | -0.11(-0.55%) |
Jul 30, 2019 | 20.29 | 20.42 | 20.28 | 20.42 | 940 | +0.05(+0.26%) |
Jul 29, 2019 | 20.44 | 20.44 | 20.34 | 20.37 | 11,967 | -0.11(-0.55%) |
Jul 26, 2019 | 20.35 | 20.51 | 20.35 | 20.48 | 15,100 | +0.09(+0.44%) |
Jul 25, 2019 | 20.36 | 20.45 | 20.36 | 20.39 | 1,057 | -0.00(-0.01%) |
Jul 24, 2019 | 20.27 | 20.41 | 20.27 | 20.39 | 2,348 | +0.13(+0.62%) |
Jul 23, 2019 | 20.18 | 20.30 | 20.18 | 20.27 | 789 | +0.06(+0.31%) |
Jul 22, 2019 | 20.33 | 20.33 | 20.20 | 20.20 | 2,355 | -0.03(-0.17%) |
Jul 19, 2019 | 20.26 | 20.34 | 20.24 | 20.24 | 1,900 | -0.01(-0.05%) |
Jul 18, 2019 | 20.18 | 20.25 | 20.17 | 20.25 | 3,334 | +0.08(+0.39%) |
Jul 17, 2019 | 20.34 | 20.34 | 20.17 | 20.17 | 2,713 | -0.16(-0.80%) |
Jul 16, 2019 | 20.35 | 20.36 | 20.33 | 20.33 | 2,470 | +0.01(+0.06%) |
Jul 15, 2019 | 20.34 | 20.53 | 20.32 | 20.32 | 5,491 | -0.15(-0.74%) |
Jul 12, 2019 | 20.20 | 20.48 | 20.20 | 20.47 | 4,900 | +0.11(+0.53%) |
Jul 11, 2019 | 20.47 | 20.47 | 20.36 | 20.36 | 1,362 | -0.18(-0.85%) |
Jul 10, 2019 | 20.41 | 20.67 | 20.41 | 20.54 | 4,317 | +0.05(+0.27%) |
Jul 09, 2019 | 20.70 | 20.70 | 20.41 | 20.48 | 3,147 | -0.05(-0.25%) |
Jul 08, 2019 | 20.50 | 20.67 | 20.49 | 20.53 | 2,589 | +0.05(+0.25%) |
Jul 05, 2019 | 20.41 | 20.53 | 20.41 | 20.48 | 2,900 | -0.06(-0.30%) |
Jul 03, 2019 | 20.57 | 20.57 | 20.47 | 20.55 | 3,300 | +0.13(+0.64%) |
Jul 02, 2019 | 20.44 | 20.47 | 20.36 | 20.41 | 7,185 | -0.08(-0.39%) |
Jul 01, 2019 | 20.35 | 20.50 | 20.35 | 20.49 | 13,122 | +0.13(+0.62%) |
Jun 28, 2019 | 19.94 | 20.37 | 19.84 | 20.37 | 4,700 | +0.58(+2.93%) |
Jun 27, 2019 | 19.94 | 20.21 | 19.66 | 19.79 | 7,891 | -0.30(-1.49%) |
Jun 26, 2019 | 20.10 | 20.22 | 20.01 | 20.09 | 10,849 | +0.07(+0.37%) |
Jun 25, 2019 | 19.78 | 20.11 | 18.78 | 20.02 | 9,172 | -0.00(-0.02%) |
Jun 24, 2019 | 20.20 | 20.20 | 18.78 | 20.02 | 29,177 | -0.23(-1.16%) |
Jun 21, 2019 | 20.38 | 20.39 | 20.25 | 20.25 | 20,400 | -0.20(-0.96%) |
Jun 20, 2019 | 20.40 | 20.51 | 20.36 | 20.45 | 4,573 | +0.02(+0.10%) |
Jun 19, 2019 | 20.36 | 20.43 | 20.36 | 20.43 | 840 | +0.06(+0.29%) |
Jun 18, 2019 | 20.20 | 20.49 | 20.20 | 20.37 | 11,834 | +0.19(+0.95%) |
Jun 17, 2019 | 20.11 | 20.26 | 20.11 | 20.18 | 4,343 | +0.01(+0.03%) |
Jun 14, 2019 | 20.19 | 20.27 | 20.12 | 20.17 | 4,600 | -0.08(-0.41%) |
Jun 13, 2019 | 20.16 | 20.26 | 20.16 | 20.26 | 1,883 | +0.20(+0.99%) |
Jun 12, 2019 | 19.97 | 20.09 | 19.97 | 20.06 | 2,535 | -0.08(-0.41%) |
Jun 11, 2019 | 20.09 | 20.22 | 20.09 | 20.14 | 5,308 | -0.01(-0.06%) |
Jun 10, 2019 | 20.00 | 20.27 | 20.00 | 20.15 | 9,852 | +0.06(+0.29%) |
Jun 07, 2019 | 20.00 | 20.13 | 20.00 | 20.09 | 7,300 | -0.05(-0.23%) |
Jun 06, 2019 | 20.00 | 20.14 | 20.00 | 20.14 | 1,231 | +0.01(+0.04%) |
Jun 05, 2019 | 20.20 | 20.20 | 20.03 | 20.13 | 3,015 | -0.14(-0.71%) |
Jun 04, 2019 | 20.00 | 20.32 | 20.00 | 20.27 | 25,632 | +0.27(+1.37%) |
Jun 03, 2019 | 19.70 | 20.00 | 19.70 | 20.00 | 4,670 | +0.24(+1.21%) |
May 31, 2019 | 19.49 | 19.76 | 19.49 | 19.76 | 18,900 | -0.05(-0.24%) |
May 30, 2019 | 19.81 | 19.95 | 19.81 | 19.81 | 16,054 | -0.01(-0.07%) |
May 29, 2019 | 19.61 | 19.83 | 18.94 | 19.82 | 17,112 | -0.07(-0.37%) |
May 28, 2019 | 19.90 | 20.00 | 19.24 | 19.90 | 26,510 | -0.04(-0.19%) |
May 24, 2019 | 19.67 | 19.95 | 18.98 | 19.93 | 22,000 | +0.05(+0.28%) |
May 23, 2019 | 19.76 | 19.98 | 19.14 | 19.88 | 20,077 | -0.26(-1.29%) |
May 22, 2019 | 20.21 | 20.24 | 20.10 | 20.14 | 4,303 | -0.23(-1.11%) |
May 21, 2019 | 20.00 | 20.37 | 20.00 | 20.37 | 6,764 | +0.30(+1.47%) |
May 20, 2019 | 19.87 | 20.16 | 18.99 | 20.07 | 24,665 | -0.03(-0.16%) |
May 17, 2019 | 20.23 | 20.30 | 20.10 | 20.10 | 2,600 | -0.23(-1.13%) |
May 16, 2019 | 20.26 | 20.39 | 19.94 | 20.33 | 8,612 | +0.01(+0.07%) |
May 15, 2019 | 20.39 | 20.39 | 20.32 | 20.32 | 1,611 | -0.05(-0.25%) |
May 14, 2019 | 20.01 | 20.37 | 20.01 | 20.37 | 4,446 | +0.21(+1.03%) |
May 13, 2019 | 20.21 | 20.25 | 20.03 | 20.16 | 3,756 | -0.37(-1.79%) |
May 10, 2019 | 20.30 | 20.53 | 20.29 | 20.53 | 2,700 | +0.06(+0.30%) |
May 09, 2019 | 20.39 | 20.51 | 20.39 | 20.47 | 1,716 | -0.07(-0.36%) |
May 08, 2019 | 20.80 | 20.80 | 20.50 | 20.54 | 3,068 | -0.13(-0.63%) |
May 07, 2019 | 20.70 | 20.74 | 20.52 | 20.67 | 4,210 | -0.10(-0.46%) |
May 06, 2019 | 20.49 | 20.83 | 20.49 | 20.77 | 5,574 | -0.00(-0.01%) |
May 03, 2019 | 20.82 | 20.82 | 20.66 | 20.77 | 800 | -0.04(-0.21%) |
May 02, 2019 | 20.87 | 20.87 | 20.54 | 20.82 | 1,139 | +0.19(+0.92%) |
May 01, 2019 | 20.81 | 20.99 | 20.63 | 20.63 | 5,186 | -0.16(-0.76%) |
Apr 30, 2019 | 20.85 | 20.85 | 20.72 | 20.78 | 2,154 | -0.01(-0.05%) |
Apr 29, 2019 | 20.67 | 20.88 | 20.67 | 20.80 | 3,858 | +0.03(+0.14%) |
Apr 26, 2019 | 20.57 | 20.77 | 20.57 | 20.77 | 7,600 | +0.09(+0.42%) |
Apr 25, 2019 | 20.80 | 20.80 | 20.57 | 20.68 | 4,566 | -0.15(-0.70%) |
Apr 24, 2019 | 20.71 | 20.84 | 20.71 | 20.82 | 2,562 | -0.01(-0.04%) |
Apr 23, 2019 | 20.42 | 20.86 | 20.42 | 20.83 | 6,711 | +0.28(+1.37%) |
Apr 22, 2019 | 20.75 | 20.80 | 20.51 | 20.55 | 4,716 | -0.18(-0.86%) |
Apr 18, 2019 | 20.80 | 20.80 | 20.67 | 20.73 | 2,900 | -0.05(-0.25%) |
Apr 17, 2019 | 20.89 | 20.89 | 20.76 | 20.78 | 2,201 | -0.13(-0.64%) |
Apr 16, 2019 | 20.84 | 20.92 | 20.84 | 20.92 | 4,369 | +0.09(+0.43%) |
Apr 15, 2019 | 20.79 | 20.89 | 20.79 | 20.82 | 8,511 | -0.04(-0.17%) |
Apr 12, 2019 | 20.86 | 21.00 | 20.86 | 20.86 | 6,500 | -0.07(-0.33%) |
Apr 11, 2019 | 20.82 | 21.00 | 20.82 | 20.93 | 5,816 | +0.02(+0.09%) |
Apr 10, 2019 | 21.00 | 21.00 | 20.85 | 20.91 | 3,403 | +0.07(+0.34%) |
Apr 09, 2019 | 20.91 | 20.95 | 20.84 | 20.84 | 2,528 | +0.00(+0.02%) |
Apr 08, 2019 | 20.78 | 20.90 | 20.78 | 20.84 | 8,313 | -0.10(-0.49%) |
Apr 05, 2019 | 20.75 | 20.98 | 20.75 | 20.94 | 6,300 | +0.04(+0.21%) |
Apr 04, 2019 | 20.62 | 20.89 | 20.62 | 20.89 | 5,448 | +0.09(+0.41%) |
Apr 03, 2019 | 20.87 | 20.87 | 20.81 | 20.81 | 1,078 | +0.06(+0.31%) |
Apr 02, 2019 | 20.56 | 20.80 | 20.34 | 20.75 | 3,459 | +0.01(+0.02%) |
Apr 01, 2019 | 20.68 | 20.90 | 20.68 | 20.74 | 3,538 | +0.01(+0.06%) |
Mar 29, 2019 | 20.84 | 20.84 | 20.62 | 20.73 | 4,600 | -0.03(-0.14%) |
Mar 28, 2019 | 20.56 | 20.82 | 20.56 | 20.76 | 7,502 | +0.01(+0.04%) |
Mar 27, 2019 | 20.39 | 20.75 | 20.39 | 20.75 | 2,661 | +0.17(+0.82%) |
Mar 26, 2019 | 20.45 | 20.75 | 20.45 | 20.58 | 3,711 | +0.09(+0.44%) |
Mar 25, 2019 | 20.29 | 20.55 | 20.26 | 20.49 | 11,539 | +0.04(+0.18%) |
Mar 22, 2019 | 20.85 | 20.85 | 20.41 | 20.45 | 15,500 | -0.43(-2.07%) |
Mar 21, 2019 | 20.85 | 20.92 | 20.85 | 20.89 | 2,164 | +0.02(+0.10%) |
Mar 20, 2019 | 20.93 | 20.93 | 20.80 | 20.86 | 3,494 | -0.12(-0.55%) |
Mar 19, 2019 | 20.97 | 21.08 | 20.96 | 20.98 | 6,782 | -0.06(-0.30%) |
Mar 18, 2019 | 21.05 | 21.11 | 20.97 | 21.04 | 7,210 | +0.02(+0.08%) |
Mar 15, 2019 | 20.92 | 21.12 | 20.92 | 21.03 | 5,400 | +0.04(+0.20%) |
Mar 14, 2019 | 21.03 | 21.03 | 20.97 | 20.98 | 2,374 | -0.09(-0.42%) |
Mar 13, 2019 | 21.05 | 21.18 | 21.01 | 21.07 | 3,909 | +0.07(+0.34%) |
Mar 12, 2019 | 20.91 | 21.04 | 20.91 | 21.00 | 7,353 | -0.05(-0.22%) |
Mar 11, 2019 | 20.94 | 21.16 | 20.94 | 21.05 | 8,462 | -0.05(-0.22%) |
Mar 08, 2019 | 21.18 | 21.18 | 20.97 | 21.09 | 5,600 | -0.15(-0.70%) |
Mar 07, 2019 | 21.19 | 21.25 | 21.02 | 21.24 | 11,411 | -0.11(-0.52%) |
Mar 06, 2019 | 21.43 | 21.43 | 21.30 | 21.35 | 8,513 | -0.20(-0.95%) |
Mar 05, 2019 | 21.74 | 21.74 | 21.41 | 21.56 | 8,750 | -0.07(-0.32%) |
Mar 04, 2019 | 21.75 | 21.75 | 21.56 | 21.63 | 4,312 | -0.15(-0.71%) |
Mar 01, 2019 | 21.75 | 21.92 | 21.71 | 21.78 | 4,700 | +0.02(+0.10%) |
Feb 28, 2019 | 21.73 | 21.84 | 21.66 | 21.76 | 2,084 | -0.13(-0.58%) |
Feb 27, 2019 | 21.91 | 21.91 | 21.79 | 21.88 | 895 | -0.07(-0.30%) |
Feb 26, 2019 | 21.91 | 22.02 | 21.85 | 21.95 | 5,543 | +0.12(+0.57%) |
Feb 25, 2019 | 21.88 | 22.03 | 21.77 | 21.82 | 5,542 | +0.02(+0.07%) |
Feb 22, 2019 | 21.76 | 21.82 | 21.76 | 21.81 | 2,900 | -0.07(-0.30%) |
Feb 21, 2019 | 21.93 | 22.01 | 21.71 | 21.88 | 3,593 | -0.01(-0.07%) |
Feb 20, 2019 | 21.79 | 21.92 | 21.79 | 21.89 | 5,872 | -0.00(-0.02%) |
Feb 19, 2019 | 21.78 | 21.95 | 21.57 | 21.89 | 8,355 | -0.11(-0.48%) |
Feb 15, 2019 | 22.01 | 22.02 | 21.97 | 22.00 | 3,500 | +0.00(+0.00%) |
Feb 14, 2019 | 21.97 | 22.00 | 21.97 | 22.00 | 2,503 | +0.07(+0.34%) |
Feb 13, 2019 | 21.94 | 21.94 | 21.93 | 21.93 | 488 | +0.04(+0.19%) |
Feb 12, 2019 | 21.88 | 22.01 | 21.85 | 21.88 | 2,205 | -0.03(-0.12%) |
Feb 11, 2019 | 21.90 | 21.91 | 21.78 | 21.91 | 8,308 | +0.15(+0.67%) |
Feb 08, 2019 | 21.75 | 21.79 | 21.68 | 21.77 | 10,700 | -0.03(-0.13%) |
Feb 07, 2019 | 21.73 | 21.90 | 21.73 | 21.79 | 6,784 | +0.02(+0.10%) |
Feb 06, 2019 | 21.81 | 21.81 | 21.72 | 21.77 | 5,151 | -0.12(-0.57%) |
Feb 05, 2019 | 21.93 | 22.04 | 21.84 | 21.89 | 3,218 | -0.08(-0.34%) |
Feb 04, 2019 | 21.98 | 22.04 | 21.93 | 21.97 | 1,747 | +0.08(+0.37%) |
Feb 01, 2019 | 22.05 | 22.05 | 21.84 | 21.89 | 3,200 | +0.05(+0.23%) |
Jan 31, 2019 | 21.91 | 21.97 | 21.81 | 21.84 | 4,501 | -0.31(-1.40%) |
Jan 30, 2019 | 22.26 | 22.28 | 22.14 | 22.15 | 7,592 | -0.11(-0.49%) |
Jan 29, 2019 | 22.32 | 22.32 | 22.14 | 22.26 | 8,325 | -0.09(-0.41%) |
Jan 28, 2019 | 22.40 | 22.40 | 22.31 | 22.35 | 2,362 | +0.04(+0.19%) |
Jan 25, 2019 | 21.96 | 22.36 | 21.96 | 22.31 | 7,600 | +0.20(+0.93%) |
Jan 24, 2019 | 22.03 | 22.19 | 22.03 | 22.11 | 6,033 | -0.08(-0.34%) |
Jan 23, 2019 | 22.04 | 22.18 | 22.02 | 22.18 | 6,480 | +0.28(+1.26%) |
Jan 22, 2019 | 22.14 | 22.15 | 21.79 | 21.90 | 42,854 | -0.25(-1.14%) |
Jan 18, 2019 | 22.26 | 22.30 | 22.01 | 22.16 | 2,900 | -0.09(-0.42%) |
Jan 17, 2019 | 22.04 | 22.25 | 22.01 | 22.25 | 3,628 | +0.10(+0.46%) |
Jan 16, 2019 | 22.04 | 22.42 | 22.04 | 22.15 | 867 | +0.06(+0.26%) |
Jan 15, 2019 | 21.94 | 22.35 | 21.88 | 22.09 | 2,106 | -0.06(-0.28%) |
Jan 14, 2019 | 22.27 | 22.27 | 21.99 | 22.15 | 2,690 | -0.12(-0.52%) |
Jan 11, 2019 | 22.18 | 22.28 | 21.94 | 22.27 | 7,300 | -0.10(-0.46%) |
Jan 10, 2019 | 22.50 | 22.50 | 22.25 | 22.37 | 4,836 | -0.02(-0.10%) |
Jan 09, 2019 | 22.23 | 22.54 | 22.23 | 22.39 | 10,652 | +0.31(+1.39%) |
Jan 08, 2019 | 22.43 | 22.43 | 21.92 | 22.09 | 9,657 | -0.05(-0.24%) |
Jan 07, 2019 | 22.30 | 22.41 | 21.95 | 22.14 | 9,674 | -0.26(-1.15%) |
Jan 04, 2019 | 22.02 | 22.40 | 21.81 | 22.40 | 5,200 | +0.63(+2.89%) |
Jan 03, 2019 | 22.31 | 22.31 | 21.75 | 21.77 | 286,069 | -0.44(-1.98%) |