Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 2 | -0.10(-0.55%) |
Mar 30, 2020 | 17.97 | 18.39 | 17.97 | 18.10 | 9,509 | +0.20(+1.12%) |
Mar 27, 2020 | 17.79 | 18.21 | 17.23 | 17.90 | 9,000 | -0.13(-0.72%) |
Mar 26, 2020 | 17.65 | 18.03 | 17.46 | 18.03 | 1,937 | +0.55(+3.15%) |
Mar 25, 2020 | 17.36 | 17.74 | 17.36 | 17.48 | 1,662 | +0.91(+5.47%) |
Mar 24, 2020 | 15.69 | 16.60 | 15.69 | 16.57 | 1,714 | +0.43(+2.65%) |
Mar 23, 2020 | 15.90 | 16.29 | 14.40 | 16.14 | 4,941 | -0.57(-3.38%) |
Mar 20, 2020 | 16.21 | 17.22 | 16.21 | 16.71 | 2,200 | -0.16(-0.95%) |
Mar 19, 2020 | 16.97 | 17.19 | 16.50 | 16.87 | 17,302 | -0.64(-3.63%) |
Mar 18, 2020 | 17.75 | 17.84 | 17.12 | 17.51 | 11,730 | -0.77(-4.24%) |
Mar 17, 2020 | 18.20 | 18.28 | 17.88 | 18.28 | 5,882 | -0.04(-0.20%) |
Mar 16, 2020 | 18.23 | 18.32 | 18.15 | 18.32 | 11,162 | -0.78(-4.07%) |
Mar 13, 2020 | 18.50 | 19.09 | 18.33 | 19.09 | 31,900 | +0.48(+2.60%) |
Mar 12, 2020 | 17.84 | 18.86 | 15.02 | 18.61 | 34,937 | -0.79(-4.06%) |
Mar 11, 2020 | 19.00 | 19.57 | 19.00 | 19.40 | 8,827 | -0.41(-2.08%) |
Mar 10, 2020 | 19.68 | 19.83 | 19.29 | 19.81 | 8,223 | +0.30(+1.55%) |
Mar 09, 2020 | 19.85 | 19.85 | 19.36 | 19.51 | 1,306 | -1.03(-5.01%) |
Mar 06, 2020 | 20.60 | 20.61 | 20.20 | 20.54 | 16,200 | -0.32(-1.56%) |
Mar 05, 2020 | 20.94 | 20.99 | 20.84 | 20.86 | 3,536 | -0.32(-1.50%) |
Mar 04, 2020 | 21.15 | 21.18 | 21.11 | 21.18 | 1,617 | +0.29(+1.39%) |
Mar 03, 2020 | 21.06 | 21.11 | 20.84 | 20.89 | 12,248 | -0.14(-0.67%) |
Mar 02, 2020 | 20.85 | 21.03 | 20.85 | 21.03 | 2,969 | -0.04(-0.21%) |
Feb 28, 2020 | 20.77 | 21.08 | 20.77 | 21.07 | 15,200 | -0.06(-0.29%) |
Feb 27, 2020 | 21.15 | 21.31 | 21.14 | 21.14 | 2,193 | -0.25(-1.17%) |
Feb 26, 2020 | 21.40 | 21.43 | 21.34 | 21.39 | 485 | -0.10(-0.48%) |
Feb 25, 2020 | 21.54 | 21.54 | 21.49 | 21.49 | 4,132 | -0.25(-1.15%) |
Feb 24, 2020 | 21.94 | 21.94 | 21.70 | 21.74 | 9,663 | -0.27(-1.23%) |
Feb 21, 2020 | 21.97 | 22.01 | 21.92 | 22.01 | 2,000 | -0.06(-0.28%) |
Feb 20, 2020 | 22.07 | 22.07 | 22.07 | 22.07 | 53 | +0.06(+0.25%) |
Feb 19, 2020 | 22.02 | 22.02 | 22.02 | 22.02 | 49 | -0.01(-0.06%) |
Feb 18, 2020 | 21.97 | 22.07 | 21.97 | 22.03 | 2,625 | -0.07(-0.32%) |
Feb 14, 2020 | 22.10 | 22.10 | 22.10 | 22.10 | 0 | -0.01(-0.04%) |
Feb 13, 2020 | 22.12 | 22.12 | 22.11 | 22.11 | 427 | +0.04(+0.18%) |
Feb 12, 2020 | 22.03 | 22.07 | 22.02 | 22.07 | 2,004 | +0.12(+0.52%) |
Feb 11, 2020 | 21.99 | 22.01 | 21.95 | 21.95 | 2,950 | -0.03(-0.11%) |
Feb 10, 2020 | 22.00 | 22.02 | 21.98 | 21.98 | 2,736 | -0.04(-0.18%) |
Feb 07, 2020 | 21.98 | 22.02 | 21.98 | 22.02 | 700 | -0.02(-0.07%) |
Feb 06, 2020 | 22.19 | 22.19 | 22.03 | 22.04 | 765 | +0.05(+0.25%) |
Feb 05, 2020 | 21.59 | 22.13 | 21.59 | 21.98 | 8,888 | +0.17(+0.77%) |
Feb 04, 2020 | 21.81 | 21.81 | 21.81 | 21.81 | 0 | +0.19(+0.88%) |
Feb 03, 2020 | 21.66 | 21.78 | 21.61 | 21.62 | 13,815 | -0.21(-0.97%) |
Jan 31, 2020 | 21.83 | 21.84 | 21.83 | 21.83 | 600 | -0.11(-0.52%) |
Jan 30, 2020 | 21.89 | 21.94 | 21.88 | 21.94 | 3,789 | -0.03(-0.14%) |
Jan 29, 2020 | 22.01 | 22.03 | 21.97 | 21.97 | 1,807 | -0.01(-0.05%) |
Jan 28, 2020 | 21.94 | 22.05 | 21.91 | 21.98 | 6,653 | +0.06(+0.30%) |
Jan 27, 2020 | 21.82 | 21.95 | 21.82 | 21.92 | 20,304 | -0.13(-0.59%) |
Jan 24, 2020 | 22.06 | 22.09 | 22.05 | 22.05 | 1,200 | -0.09(-0.40%) |
Jan 23, 2020 | 22.18 | 22.19 | 22.14 | 22.14 | 3,285 | -0.09(-0.40%) |
Jan 22, 2020 | 22.23 | 22.25 | 22.17 | 22.23 | 7,084 | -0.03(-0.14%) |
Jan 21, 2020 | 22.27 | 22.28 | 22.23 | 22.26 | 3,135 | -0.06(-0.27%) |
Jan 17, 2020 | 22.29 | 22.35 | 22.26 | 22.32 | 4,800 | +0.10(+0.45%) |
Jan 16, 2020 | 22.25 | 22.25 | 22.20 | 22.22 | 4,081 | -0.02(-0.07%) |
Jan 15, 2020 | 22.28 | 22.28 | 22.24 | 22.24 | 979 | -0.00(-0.00%) |
Jan 14, 2020 | 22.25 | 22.25 | 22.24 | 22.24 | 617 | -0.01(-0.06%) |
Jan 13, 2020 | 22.28 | 22.28 | 22.25 | 22.25 | 4,267 | +0.02(+0.08%) |
Jan 10, 2020 | 22.23 | 22.23 | 22.23 | 22.23 | 0 | -0.03(-0.12%) |
Jan 09, 2020 | 22.26 | 22.26 | 22.26 | 22.26 | 5 | +0.08(+0.38%) |
Jan 08, 2020 | 22.15 | 22.18 | 22.15 | 22.18 | 571 | +0.03(+0.11%) |
Jan 07, 2020 | 22.23 | 22.23 | 22.15 | 22.15 | 2,337 | +0.01(+0.07%) |
Jan 06, 2020 | 22.14 | 22.14 | 22.04 | 22.14 | 2,456 | -0.08(-0.38%) |
Jan 03, 2020 | 22.25 | 22.28 | 22.21 | 22.22 | 4,700 | +0.01(+0.06%) |
Jan 02, 2020 | 22.18 | 22.25 | 22.18 | 22.21 | 841 | +0.02(+0.07%) |
Dec 31, 2019 | 22.61 | 22.61 | 22.16 | 22.19 | 10,600 | +0.01(+0.04%) |
Dec 30, 2019 | 22.12 | 22.26 | 22.12 | 22.18 | 2,298 | +0.01(+0.05%) |
Dec 27, 2019 | 22.21 | 22.21 | 22.11 | 22.17 | 700 | -0.04(-0.20%) |
Dec 26, 2019 | 22.14 | 22.28 | 22.14 | 22.21 | 1,145 | +0.04(+0.20%) |
Dec 24, 2019 | 22.17 | 22.17 | 22.17 | 22.17 | 100 | -0.01(-0.07%) |
Dec 23, 2019 | 22.18 | 22.22 | 22.12 | 22.18 | 3,378 | +0.11(+0.52%) |
Dec 20, 2019 | 22.12 | 22.13 | 21.99 | 22.07 | 4,000 | -0.19(-0.85%) |
Dec 19, 2019 | 22.23 | 22.27 | 22.23 | 22.26 | 695 | +0.00(+0.00%) |
Dec 18, 2019 | 22.26 | 22.26 | 22.26 | 22.26 | 144 | +0.01(+0.02%) |
Dec 17, 2019 | 22.24 | 22.25 | 22.24 | 22.25 | 1,000 | +0.11(+0.47%) |
Dec 16, 2019 | 22.14 | 22.18 | 22.10 | 22.15 | 1,740 | +0.09(+0.41%) |
Dec 13, 2019 | 22.11 | 22.11 | 22.06 | 22.06 | 200 | -0.07(-0.29%) |
Dec 12, 2019 | 22.02 | 22.12 | 22.02 | 22.12 | 5,596 | +0.18(+0.82%) |
Dec 11, 2019 | 22.02 | 22.02 | 21.95 | 21.95 | 1,075 | -0.01(-0.05%) |
Dec 10, 2019 | 21.87 | 21.95 | 21.87 | 21.95 | 2,906 | +0.10(+0.46%) |
Dec 09, 2019 | 21.86 | 21.86 | 21.86 | 21.86 | 1 | +0.02(+0.07%) |
Dec 06, 2019 | 21.86 | 21.86 | 21.84 | 21.84 | 400 | -0.02(-0.09%) |
Dec 05, 2019 | 21.86 | 21.86 | 21.86 | 21.86 | 3,782 | +0.09(+0.39%) |
Dec 04, 2019 | 21.76 | 21.77 | 21.76 | 21.77 | 218 | +0.12(+0.58%) |
Dec 03, 2019 | 21.56 | 21.65 | 21.56 | 21.65 | 7,539 | -0.27(-1.23%) |
Dec 02, 2019 | 21.97 | 21.97 | 21.83 | 21.92 | 7,747 | +0.04(+0.16%) |
Nov 29, 2019 | 21.87 | 21.91 | 21.87 | 21.88 | 3,100 | -0.03(-0.12%) |
Nov 27, 2019 | 21.89 | 21.91 | 21.89 | 21.91 | 200 | +0.06(+0.26%) |
Nov 26, 2019 | 21.90 | 21.90 | 21.85 | 21.85 | 2,670 | +0.01(+0.04%) |
Nov 25, 2019 | 21.78 | 21.84 | 21.78 | 21.84 | 665 | +0.04(+0.16%) |
Nov 22, 2019 | 21.73 | 21.81 | 21.73 | 21.81 | 1,600 | +0.08(+0.37%) |
Nov 21, 2019 | 21.68 | 21.73 | 21.68 | 21.73 | 241 | -0.01(-0.05%) |
Nov 20, 2019 | 21.82 | 21.82 | 21.74 | 21.74 | 1,213 | -0.05(-0.22%) |
Nov 19, 2019 | 21.85 | 21.85 | 21.77 | 21.79 | 1,284 | -0.10(-0.44%) |
Nov 18, 2019 | 21.86 | 21.89 | 21.85 | 21.89 | 968 | -0.01(-0.05%) |
Nov 15, 2019 | 21.89 | 21.89 | 21.89 | 21.89 | 100 | +0.04(+0.21%) |
Nov 14, 2019 | 21.85 | 21.85 | 21.85 | 21.85 | 2 | -0.05(-0.23%) |
Nov 13, 2019 | 21.85 | 21.91 | 21.85 | 21.90 | 1,680 | -0.06(-0.27%) |
Nov 12, 2019 | 21.98 | 21.98 | 21.96 | 21.96 | 326 | -0.00(-0.02%) |
Nov 11, 2019 | 21.97 | 21.98 | 21.96 | 21.96 | 1,133 | +0.01(+0.05%) |
Nov 08, 2019 | 21.96 | 21.96 | 21.96 | 21.96 | 100 | -0.01(-0.05%) |
Nov 07, 2019 | 22.00 | 22.00 | 21.95 | 21.96 | 2,492 | +0.07(+0.34%) |
Nov 06, 2019 | 21.83 | 21.93 | 21.83 | 21.89 | 3,792 | -0.05(-0.23%) |
Nov 05, 2019 | 21.96 | 21.96 | 21.92 | 21.94 | 485 | +0.04(+0.20%) |
Nov 04, 2019 | 21.79 | 21.90 | 21.79 | 21.89 | 577 | +0.16(+0.76%) |
Nov 01, 2019 | 21.70 | 21.76 | 21.68 | 21.73 | 1,700 | -0.08(-0.37%) |
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%) |