Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.22 | 23.28 | 23.22 | 23.28 | 519 | +0.02(+0.11%) |
Mar 30, 2020 | 23.22 | 23.26 | 23.21 | 23.25 | 10,337 | +0.11(+0.49%) |
Mar 27, 2020 | 23.07 | 23.14 | 23.07 | 23.14 | 2,118 | +0.15(+0.66%) |
Mar 26, 2020 | 23.09 | 23.09 | 22.93 | 22.99 | 22,657 | -0.08(-0.33%) |
Mar 25, 2020 | 22.88 | 23.09 | 22.73 | 23.06 | 41,495 | +0.42(+1.84%) |
Mar 24, 2020 | 22.75 | 22.77 | 22.65 | 22.65 | 12,012 | +0.07(+0.31%) |
Mar 23, 2020 | 21.56 | 22.70 | 21.56 | 22.58 | 6,122 | +0.58(+2.61%) |
Mar 20, 2020 | 21.39 | 22.14 | 21.39 | 22.00 | 10,146 | +0.42(+1.94%) |
Mar 19, 2020 | 21.77 | 21.84 | 21.58 | 21.58 | 5,783 | -0.33(-1.51%) |
Mar 18, 2020 | 22.31 | 22.57 | 21.27 | 21.91 | 27,750 | -0.61(-2.71%) |
Mar 17, 2020 | 24.65 | 24.65 | 22.37 | 22.52 | 3,030 | -0.36(-1.58%) |
Mar 16, 2020 | 22.85 | 22.89 | 22.52 | 22.89 | 5,614 | +0.11(+0.47%) |
Mar 13, 2020 | 23.05 | 23.05 | 22.74 | 22.78 | 23,414 | +0.10(+0.46%) |
Mar 12, 2020 | 22.64 | 23.15 | 22.64 | 22.67 | 1,623 | -0.47(-2.03%) |
Mar 11, 2020 | 23.57 | 23.67 | 23.15 | 23.15 | 8,878 | -0.43(-1.80%) |
Mar 10, 2020 | 23.81 | 23.82 | 23.57 | 23.57 | 9,884 | -0.34(-1.43%) |
Mar 09, 2020 | 24.39 | 24.39 | 23.91 | 23.91 | 4,414 | -0.03(-0.12%) |
Mar 06, 2020 | 23.99 | 24.02 | 23.94 | 23.94 | 3,456 | +0.17(+0.73%) |
Mar 05, 2020 | 23.74 | 23.82 | 23.74 | 23.77 | 6,009 | +0.08(+0.34%) |
Mar 04, 2020 | 24.28 | 24.28 | 23.69 | 23.69 | 6,266 | -0.04(-0.17%) |
Mar 03, 2020 | 23.69 | 23.77 | 23.68 | 23.73 | 18,579 | +0.17(+0.72%) |
Mar 02, 2020 | 23.58 | 23.66 | 23.56 | 23.56 | 5,396 | -0.03(-0.15%) |
Feb 28, 2020 | 23.38 | 23.62 | 23.38 | 23.59 | 36,899 | +0.21(+0.89%) |
Feb 27, 2020 | 23.39 | 23.43 | 23.37 | 23.38 | 14,360 | -0.01(-0.04%) |
Feb 26, 2020 | 23.40 | 23.42 | 23.37 | 23.39 | 12,534 | -0.00(-0.01%) |
Feb 25, 2020 | 23.40 | 23.44 | 23.39 | 23.39 | 18,238 | +0.01(+0.05%) |
Feb 24, 2020 | 23.40 | 23.40 | 23.36 | 23.38 | 31,383 | +0.06(+0.26%) |
Feb 21, 2020 | 23.33 | 23.35 | 23.32 | 23.32 | 8,945 | +0.06(+0.27%) |
Feb 20, 2020 | 23.25 | 23.28 | 23.25 | 23.26 | 2,438 | +0.03(+0.14%) |
Feb 19, 2020 | 23.21 | 23.24 | 23.20 | 23.23 | 23,200 | +0.02(+0.08%) |
Feb 18, 2020 | 23.22 | 23.24 | 23.19 | 23.21 | 1,573 | +0.00(+0.02%) |
Feb 14, 2020 | 23.22 | 23.23 | 23.19 | 23.20 | 6,820 | +0.04(+0.15%) |
Feb 13, 2020 | 23.16 | 23.18 | 23.14 | 23.17 | 6,154 | +0.01(+0.05%) |
Feb 12, 2020 | 23.18 | 23.18 | 23.15 | 23.16 | 2,067 | -0.01(-0.06%) |
Feb 11, 2020 | 23.19 | 23.19 | 23.16 | 23.17 | 2,439 | -0.02(-0.10%) |
Feb 10, 2020 | 23.20 | 23.21 | 23.19 | 23.19 | 1,641 | +0.04(+0.15%) |
Feb 07, 2020 | 23.18 | 23.18 | 23.16 | 23.16 | 1,006 | +0.04(+0.18%) |
Feb 06, 2020 | 23.11 | 23.14 | 23.11 | 23.12 | 13,373 | +0.01(+0.05%) |
Feb 05, 2020 | 23.06 | 23.11 | 23.06 | 23.11 | 1,365 | -0.00(-0.02%) |
Feb 04, 2020 | 23.14 | 23.14 | 23.11 | 23.11 | 1,620 | -0.06(-0.27%) |
Feb 03, 2020 | 23.23 | 23.23 | 23.16 | 23.17 | 2,059 | -0.01(-0.06%) |
Jan 31, 2020 | 23.18 | 23.19 | 23.18 | 23.19 | 12,535 | +0.06(+0.25%) |
Jan 30, 2020 | 23.16 | 23.18 | 23.13 | 23.13 | 2,095 | +0.01(+0.04%) |
Jan 29, 2020 | 23.10 | 23.12 | 23.10 | 23.12 | 1,014 | +0.03(+0.14%) |
Jan 28, 2020 | 23.07 | 23.11 | 23.07 | 23.09 | 4,481 | +0.01(+0.06%) |
Jan 27, 2020 | 23.07 | 23.07 | 23.07 | 23.07 | 77 | +0.04(+0.19%) |
Jan 24, 2020 | 23.03 | 23.03 | 23.03 | 23.03 | 111 | +0.02(+0.10%) |
Jan 23, 2020 | 23.01 | 23.03 | 23.01 | 23.01 | 11,295 | +0.04(+0.18%) |
Jan 22, 2020 | 22.97 | 22.97 | 22.97 | 22.97 | 11 | +0.02(+0.10%) |
Jan 21, 2020 | 22.84 | 22.94 | 22.84 | 22.94 | 717 | +0.06(+0.25%) |
Jan 17, 2020 | 22.91 | 22.91 | 22.89 | 22.89 | 783 | -0.03(-0.11%) |
Jan 16, 2020 | 22.92 | 22.94 | 22.91 | 22.91 | 11,236 | +0.02(+0.08%) |
Jan 15, 2020 | 22.90 | 22.91 | 22.90 | 22.90 | 2,348 | +0.03(+0.12%) |
Jan 14, 2020 | 22.85 | 22.88 | 22.85 | 22.87 | 4,509 | +0.00(+0.00%) |
Jan 13, 2020 | 22.84 | 22.87 | 22.84 | 22.87 | 350 | +0.00(+0.00%) |
Jan 10, 2020 | 22.89 | 22.89 | 22.87 | 22.87 | 335 | +0.05(+0.22%) |
Jan 09, 2020 | 22.77 | 22.82 | 22.77 | 22.82 | 1,590 | +0.02(+0.10%) |
Jan 08, 2020 | 22.84 | 22.84 | 22.80 | 22.80 | 534 | -0.03(-0.12%) |
Jan 07, 2020 | 22.84 | 22.85 | 22.82 | 22.82 | 2,003 | -0.02(-0.11%) |
Jan 06, 2020 | 22.96 | 22.96 | 22.85 | 22.85 | 974 | -0.02(-0.11%) |
Jan 03, 2020 | 22.87 | 22.87 | 22.87 | 22.87 | 5,148 | +0.05(+0.22%) |
Jan 02, 2020 | 22.95 | 22.95 | 22.82 | 22.82 | 2,508 | +0.02(+0.10%) |
Dec 31, 2019 | 22.80 | 22.81 | 22.78 | 22.80 | 1,902 | -0.01(-0.06%) |
Dec 30, 2019 | 22.75 | 22.82 | 22.75 | 22.82 | 1,076 | +0.01(+0.04%) |
Dec 27, 2019 | 22.82 | 22.83 | 22.77 | 22.81 | 16,004 | +0.04(+0.18%) |
Dec 26, 2019 | 22.75 | 22.77 | 22.74 | 22.77 | 644 | +0.02(+0.10%) |
Dec 24, 2019 | 22.74 | 22.74 | 22.74 | 22.74 | 224 | +0.02(+0.07%) |
Dec 23, 2019 | 22.74 | 22.74 | 22.70 | 22.73 | 283 | -0.02(-0.09%) |
Dec 20, 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 112 | +0.01(+0.06%) |
Dec 19, 2019 | 22.73 | 22.73 | 22.73 | 22.73 | 351 | -0.00(-0.02%) |
Dec 18, 2019 | 22.76 | 22.76 | 22.74 | 22.74 | 2,291 | -0.02(-0.10%) |
Dec 17, 2019 | 22.77 | 22.77 | 22.75 | 22.76 | 750 | -0.00(-0.02%) |
Dec 16, 2019 | 22.77 | 22.79 | 22.74 | 22.77 | 5,475 | -0.05(-0.21%) |
Dec 13, 2019 | 22.81 | 22.81 | 22.81 | 22.81 | 112 | +0.13(+0.59%) |
Dec 12, 2019 | 22.74 | 22.74 | 22.68 | 22.68 | 1,084 | -0.15(-0.64%) |
Dec 11, 2019 | 22.77 | 22.83 | 22.77 | 22.83 | 1,957 | +0.09(+0.40%) |
Dec 10, 2019 | 22.74 | 22.77 | 22.73 | 22.74 | 1,038 | -0.04(-0.19%) |
Dec 09, 2019 | 22.77 | 22.78 | 22.77 | 22.78 | 199 | +0.04(+0.16%) |
Dec 06, 2019 | 22.76 | 22.76 | 22.73 | 22.74 | 1,795 | -0.05(-0.20%) |
Dec 05, 2019 | 22.76 | 22.79 | 22.75 | 22.79 | 1,739 | -0.02(-0.08%) |
Dec 04, 2019 | 22.82 | 22.83 | 22.80 | 22.81 | 3,242 | -0.05(-0.23%) |
Dec 03, 2019 | 22.85 | 22.89 | 22.85 | 22.86 | 6,534 | +0.17(+0.73%) |
Dec 02, 2019 | 22.74 | 22.74 | 22.67 | 22.69 | 1,126 | -0.09(-0.42%) |
Nov 29, 2019 | 22.79 | 22.79 | 22.79 | 22.79 | 0 | -0.02(-0.07%) |
Nov 27, 2019 | 22.83 | 22.83 | 22.80 | 22.80 | 2,924 | -0.02(-0.11%) |
Nov 26, 2019 | 22.83 | 22.84 | 22.78 | 22.83 | 13,335 | +0.05(+0.23%) |
Nov 25, 2019 | 22.78 | 22.80 | 22.75 | 22.78 | 2,757 | +0.01(+0.06%) |
Nov 22, 2019 | 22.75 | 22.76 | 22.75 | 22.76 | 562 | +0.02(+0.08%) |
Nov 21, 2019 | 22.77 | 22.77 | 22.75 | 22.75 | 1,211 | -0.04(-0.16%) |
Nov 20, 2019 | 22.78 | 22.78 | 22.77 | 22.78 | 3,348 | +0.05(+0.20%) |
Nov 19, 2019 | 22.74 | 22.74 | 22.74 | 22.74 | 19 | +0.03(+0.12%) |
Nov 18, 2019 | 22.73 | 22.73 | 22.71 | 22.71 | 4,266 | +0.04(+0.20%) |
Nov 15, 2019 | 22.69 | 22.70 | 22.65 | 22.67 | 1,349 | -0.02(-0.08%) |
Nov 14, 2019 | 22.70 | 22.70 | 22.68 | 22.68 | 178 | +0.08(+0.35%) |
Nov 13, 2019 | 22.65 | 22.65 | 22.60 | 22.60 | 671 | +0.03(+0.12%) |
Nov 12, 2019 | 22.56 | 22.58 | 22.55 | 22.58 | 6,231 | +0.02(+0.08%) |
Nov 11, 2019 | 22.57 | 22.58 | 22.55 | 22.56 | 4,336 | +0.03(+0.14%) |
Nov 08, 2019 | 22.53 | 22.59 | 22.53 | 22.53 | 5,510 | -0.05(-0.24%) |
Nov 07, 2019 | 22.59 | 22.74 | 22.56 | 22.58 | 18,032 | -0.10(-0.45%) |
Nov 06, 2019 | 22.66 | 22.70 | 22.66 | 22.68 | 2,781 | +0.06(+0.27%) |
Nov 05, 2019 | 22.67 | 22.67 | 22.62 | 22.62 | 5,230 | -0.08(-0.34%) |
Nov 04, 2019 | 22.70 | 22.72 | 22.69 | 22.70 | 17,342 | -0.07(-0.29%) |
Nov 01, 2019 | 22.78 | 22.78 | 22.72 | 22.76 | 22,092 | -0.04(-0.16%) |
Oct 31, 2019 | 22.77 | 22.80 | 22.76 | 22.80 | 17,054 | +0.11(+0.49%) |
Oct 30, 2019 | 22.67 | 22.69 | 22.67 | 22.69 | 792 | +0.08(+0.33%) |
Oct 29, 2019 | 22.62 | 22.64 | 22.60 | 22.61 | 8,952 | -0.02(-0.08%) |
Oct 28, 2019 | 22.62 | 22.64 | 22.62 | 22.63 | 2,599 | -0.04(-0.20%) |
Oct 25, 2019 | 22.69 | 22.69 | 22.66 | 22.68 | 9,468 | -0.03(-0.14%) |
Oct 24, 2019 | 22.75 | 22.75 | 22.71 | 22.71 | 11,842 | +0.01(+0.06%) |
Oct 23, 2019 | 22.73 | 22.73 | 22.69 | 22.69 | 856 | +0.01(+0.04%) |
Oct 22, 2019 | 22.67 | 22.69 | 22.67 | 22.68 | 2,874 | +0.02(+0.09%) |
Oct 21, 2019 | 22.67 | 22.68 | 22.66 | 22.66 | 14,055 | -0.04(-0.20%) |
Oct 18, 2019 | 22.72 | 22.72 | 22.71 | 22.71 | 4,621 | +0.01(+0.04%) |
Oct 17, 2019 | 22.71 | 22.72 | 22.68 | 22.70 | 3,049 | +0.01(+0.04%) |
Oct 16, 2019 | 22.69 | 22.69 | 22.69 | 22.69 | 180 | +0.02(+0.09%) |
Oct 15, 2019 | 22.69 | 22.69 | 22.67 | 22.67 | 2,342 | -0.05(-0.21%) |
Oct 14, 2019 | 22.71 | 22.73 | 22.70 | 22.72 | 1,813 | +0.05(+0.22%) |
Oct 11, 2019 | 22.71 | 22.71 | 22.66 | 22.67 | 6,424 | -0.07(-0.32%) |
Oct 10, 2019 | 22.76 | 22.76 | 22.74 | 22.74 | 8,355 | -0.09(-0.41%) |
Oct 09, 2019 | 22.84 | 22.86 | 22.82 | 22.83 | 14,338 | -0.05(-0.20%) |
Oct 08, 2019 | 22.89 | 22.91 | 22.88 | 22.88 | 15,956 | +0.01(+0.02%) |
Oct 07, 2019 | 22.87 | 22.90 | 22.87 | 22.87 | 32,574 | -0.04(-0.18%) |
Oct 04, 2019 | 22.91 | 22.93 | 22.84 | 22.91 | 11,069 | +0.03(+0.12%) |
Oct 03, 2019 | 22.90 | 22.91 | 22.89 | 22.89 | 12,957 | +0.09(+0.39%) |
Oct 02, 2019 | 22.81 | 22.81 | 22.80 | 22.80 | 6,947 | +0.04(+0.17%) |
Oct 01, 2019 | 22.77 | 22.77 | 22.74 | 22.76 | 8,755 | +0.03(+0.12%) |
Sep 30, 2019 | 22.72 | 22.74 | 22.69 | 22.73 | 13,170 | +0.02(+0.10%) |
Sep 27, 2019 | 22.70 | 22.72 | 22.69 | 22.71 | 18,411 | +0.01(+0.06%) |
Sep 26, 2019 | 22.68 | 22.72 | 22.68 | 22.69 | 4,146 | +0.04(+0.20%) |
Sep 25, 2019 | 22.72 | 22.72 | 22.64 | 22.65 | 20,756 | -0.10(-0.43%) |
Sep 24, 2019 | 22.73 | 22.76 | 22.72 | 22.75 | 19,205 | +0.09(+0.40%) |
Sep 23, 2019 | 22.72 | 22.72 | 22.66 | 22.66 | 458 | -0.01(-0.03%) |
Sep 20, 2019 | 22.61 | 22.66 | 22.60 | 22.66 | 7,680 | +0.06(+0.28%) |
Sep 19, 2019 | 22.60 | 22.62 | 22.60 | 22.60 | 16,352 | +0.05(+0.21%) |
Sep 18, 2019 | 22.55 | 22.61 | 22.55 | 22.55 | 5,427 | +0.01(+0.06%) |
Sep 17, 2019 | 22.55 | 22.55 | 22.54 | 22.54 | 571 | +0.04(+0.18%) |
Sep 16, 2019 | 22.48 | 22.51 | 22.48 | 22.50 | 5,191 | +0.08(+0.34%) |
Sep 13, 2019 | 22.42 | 22.42 | 22.42 | 22.42 | 112 | -0.13(-0.58%) |
Sep 12, 2019 | 22.62 | 22.64 | 22.55 | 22.55 | 908 | -0.04(-0.16%) |
Sep 11, 2019 | 22.62 | 22.62 | 22.58 | 22.59 | 1,010 | -0.01(-0.06%) |
Sep 10, 2019 | 22.64 | 22.66 | 22.60 | 22.60 | 3,870 | -0.13(-0.58%) |
Sep 09, 2019 | 22.70 | 22.75 | 22.70 | 22.73 | 3,586 | -0.09(-0.38%) |
Sep 06, 2019 | 22.81 | 22.82 | 22.81 | 22.82 | 113 | +0.04(+0.19%) |
Sep 05, 2019 | 22.78 | 22.78 | 22.78 | 22.78 | 179 | -0.13(-0.56%) |
Sep 04, 2019 | 22.89 | 22.91 | 22.89 | 22.91 | 113 | +0.07(+0.31%) |
Sep 03, 2019 | 22.84 | 22.87 | 22.83 | 22.83 | 2,845 | -0.03(-0.14%) |
Aug 30, 2019 | 22.86 | 22.87 | 22.85 | 22.87 | 1,471 | +0.01(+0.04%) |
Aug 29, 2019 | 22.85 | 22.86 | 22.85 | 22.86 | 630 | -0.02(-0.10%) |
Aug 28, 2019 | 22.88 | 22.88 | 22.88 | 22.88 | 0 | +0.00(+0.00%) |
Aug 27, 2019 | 22.86 | 22.88 | 22.86 | 22.88 | 510 | +0.09(+0.38%) |
Aug 26, 2019 | 22.82 | 22.84 | 22.78 | 22.79 | 6,259 | -0.02(-0.10%) |
Aug 23, 2019 | 22.74 | 22.81 | 22.74 | 22.81 | 1,131 | +0.11(+0.49%) |
Aug 22, 2019 | 22.75 | 22.75 | 22.70 | 22.70 | 847 | -0.07(-0.29%) |
Aug 21, 2019 | 22.79 | 22.79 | 22.77 | 22.77 | 1,884 | -0.01(-0.02%) |
Aug 20, 2019 | 22.78 | 22.79 | 22.77 | 22.77 | 598 | +0.08(+0.35%) |
Aug 19, 2019 | 22.71 | 22.71 | 22.69 | 22.69 | 1,361 | -0.07(-0.31%) |
Aug 16, 2019 | 22.74 | 22.76 | 22.74 | 22.76 | 565 | -0.03(-0.12%) |
Aug 15, 2019 | 22.79 | 22.79 | 22.78 | 22.79 | 5,506 | +0.11(+0.49%) |
Aug 14, 2019 | 22.67 | 22.69 | 22.65 | 22.68 | 7,185 | +0.11(+0.49%) |
Aug 13, 2019 | 22.59 | 22.59 | 22.57 | 22.57 | 233 | -0.07(-0.32%) |
Aug 12, 2019 | 22.63 | 22.64 | 22.63 | 22.64 | 588 | +0.10(+0.44%) |
Aug 09, 2019 | 22.58 | 22.58 | 22.54 | 22.54 | 11,658 | -0.03(-0.12%) |
Aug 08, 2019 | 22.51 | 22.57 | 22.51 | 22.57 | 2,724 | -0.01(-0.04%) |
Aug 07, 2019 | 22.62 | 22.67 | 22.57 | 22.58 | 1,486 | +0.03(+0.15%) |
Aug 06, 2019 | 22.53 | 22.55 | 22.53 | 22.55 | 2,115 | +0.04(+0.18%) |
Aug 05, 2019 | 22.52 | 22.52 | 22.50 | 22.50 | 2,753 | +0.09(+0.41%) |
Aug 02, 2019 | 22.41 | 22.41 | 22.41 | 22.41 | 17,469 | +0.07(+0.30%) |
Aug 01, 2019 | 22.36 | 22.36 | 22.35 | 22.35 | 1,701 | +0.11(+0.50%) |
Jul 31, 2019 | 22.20 | 22.24 | 22.20 | 22.24 | 169 | +0.03(+0.14%) |
Jul 30, 2019 | 22.22 | 22.22 | 22.21 | 22.21 | 821 | -0.00(-0.02%) |
Jul 29, 2019 | 22.21 | 22.21 | 22.21 | 22.21 | 62 | +0.01(+0.04%) |
Jul 26, 2019 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | +0.01(+0.04%) |
Jul 25, 2019 | 22.18 | 22.21 | 22.18 | 22.19 | 1,600 | -0.03(-0.14%) |
Jul 24, 2019 | 22.22 | 22.22 | 22.22 | 22.22 | 0 | +0.03(+0.15%) |
Jul 23, 2019 | 22.30 | 22.30 | 22.19 | 22.19 | 6,140 | -0.03(-0.13%) |
Jul 22, 2019 | 22.22 | 22.22 | 22.22 | 22.22 | 0 | +0.01(+0.06%) |
Jul 19, 2019 | 22.21 | 22.21 | 22.21 | 22.21 | 113 | -0.01(-0.03%) |
Jul 18, 2019 | 22.15 | 22.21 | 22.15 | 22.21 | 246 | +0.03(+0.15%) |
Jul 17, 2019 | 22.14 | 22.21 | 22.14 | 22.18 | 18,761 | +0.08(+0.38%) |
Jul 16, 2019 | 22.11 | 22.11 | 22.09 | 22.10 | 2,195 | -0.03(-0.14%) |
Jul 15, 2019 | 22.11 | 22.14 | 22.11 | 22.13 | 1,801 | +0.03(+0.12%) |
Jul 12, 2019 | 22.07 | 22.10 | 22.07 | 22.10 | 32,102 | +0.02(+0.08%) |
Jul 11, 2019 | 22.17 | 22.17 | 22.08 | 22.08 | 4,458 | -0.08(-0.34%) |
Jul 10, 2019 | 22.21 | 22.21 | 22.16 | 22.16 | 6,940 | +0.07(+0.30%) |
Jul 09, 2019 | 22.11 | 22.17 | 22.09 | 22.09 | 6,253 | -0.08(-0.37%) |
Jul 08, 2019 | 22.24 | 22.24 | 22.17 | 22.17 | 947 | -0.00(-0.01%) |
Jul 05, 2019 | 22.23 | 22.23 | 22.15 | 22.18 | 14,101 | -0.11(-0.47%) |
Jul 03, 2019 | 22.28 | 22.28 | 22.28 | 22.28 | 113 | +0.03(+0.12%) |
Jul 02, 2019 | 22.27 | 22.27 | 22.26 | 22.26 | 475 | +0.09(+0.42%) |
Jul 01, 2019 | 22.26 | 22.26 | 22.16 | 22.16 | 3,011 | -0.03(-0.14%) |
Jun 28, 2019 | 22.21 | 22.22 | 22.19 | 22.19 | 454 | +0.03(+0.14%) |
Jun 27, 2019 | 22.15 | 22.20 | 22.15 | 22.16 | 1,614 | +0.02(+0.10%) |
Jun 26, 2019 | 22.14 | 22.15 | 22.14 | 22.14 | 1,876 | -0.03(-0.14%) |
Jun 25, 2019 | 22.17 | 22.19 | 22.17 | 22.17 | 1,809 | -0.00(-0.02%) |
Jun 24, 2019 | 22.15 | 22.20 | 22.13 | 22.18 | 11,788 | +0.06(+0.27%) |
Jun 21, 2019 | 22.13 | 22.13 | 22.12 | 22.12 | 454 | -0.06(-0.27%) |
Jun 20, 2019 | 22.21 | 22.26 | 22.18 | 22.18 | 1,760 | +0.04(+0.17%) |
Jun 19, 2019 | 22.05 | 22.14 | 22.04 | 22.14 | 2,065 | +0.08(+0.37%) |
Jun 18, 2019 | 22.04 | 22.06 | 22.04 | 22.06 | 2,843 | +0.07(+0.30%) |
Jun 17, 2019 | 22.01 | 22.03 | 21.99 | 21.99 | 6,234 | +0.01(+0.03%) |
Jun 14, 2019 | 21.99 | 22.04 | 21.95 | 21.99 | 18,308 | -0.01(-0.05%) |
Jun 13, 2019 | 22.01 | 22.02 | 22.00 | 22.00 | 41,082 | +0.04(+0.20%) |
Jun 12, 2019 | 21.97 | 21.99 | 21.95 | 21.95 | 9,151 | +0.03(+0.14%) |
Jun 11, 2019 | 21.96 | 21.96 | 21.92 | 21.92 | 327 | +0.00(+0.02%) |
Jun 10, 2019 | 21.93 | 21.93 | 21.92 | 21.92 | 940 | -0.07(-0.34%) |
Jun 07, 2019 | 22.00 | 22.00 | 21.96 | 21.99 | 2,388 | +0.07(+0.32%) |
Jun 06, 2019 | 21.97 | 21.97 | 21.92 | 21.92 | 2,314 | +0.00(+0.02%) |
Jun 05, 2019 | 21.96 | 21.96 | 21.92 | 21.92 | 912 | -0.00(-0.00%) |
Jun 04, 2019 | 21.94 | 21.94 | 21.91 | 21.92 | 908 | -0.01(-0.05%) |
Jun 03, 2019 | 21.87 | 21.93 | 21.85 | 21.93 | 18,350 | +0.04(+0.20%) |
May 31, 2019 | 21.77 | 21.89 | 21.77 | 21.89 | 280,335 | +0.04(+0.16%) |
May 30, 2019 | 21.85 | 21.85 | 21.85 | 21.85 | 152 | +0.13(+0.61%) |
May 29, 2019 | 21.76 | 21.76 | 21.70 | 21.72 | 101,851 | +0.01(+0.04%) |
May 28, 2019 | 21.76 | 21.79 | 21.71 | 21.71 | 213,825 | -0.01(-0.05%) |
May 24, 2019 | 21.73 | 21.73 | 21.72 | 21.72 | 32,491 | +0.01(+0.03%) |
May 23, 2019 | 21.74 | 21.75 | 21.71 | 21.71 | 3,486 | +0.06(+0.29%) |
May 22, 2019 | 21.67 | 21.68 | 21.65 | 21.65 | 6,273 | +0.03(+0.13%) |
May 21, 2019 | 21.65 | 21.65 | 21.62 | 21.62 | 11,652 | +0.00(+0.02%) |
May 20, 2019 | 21.67 | 21.67 | 21.62 | 21.62 | 1,623 | -0.03(-0.14%) |
May 17, 2019 | 21.64 | 21.66 | 21.64 | 21.65 | 13,338 | +0.01(+0.04%) |
May 16, 2019 | 21.62 | 21.65 | 21.62 | 21.64 | 8,022 | -0.01(-0.05%) |
May 15, 2019 | 21.67 | 21.67 | 21.65 | 21.65 | 559 | +0.05(+0.21%) |
May 14, 2019 | 21.59 | 21.60 | 21.59 | 21.60 | 857 | -0.00(-0.01%) |
May 13, 2019 | 21.62 | 21.62 | 21.61 | 21.61 | 32,401 | +0.04(+0.18%) |
May 10, 2019 | 21.58 | 21.59 | 21.57 | 21.57 | 3,306 | -0.00(-0.01%) |
May 09, 2019 | 21.60 | 21.60 | 21.56 | 21.57 | 23,875 | +0.01(+0.04%) |
May 08, 2019 | 21.56 | 21.60 | 21.56 | 21.56 | 2,412 | -0.01(-0.04%) |
May 07, 2019 | 21.61 | 21.63 | 21.57 | 21.57 | 1,471 | +0.01(+0.03%) |
May 06, 2019 | 21.56 | 21.59 | 21.56 | 21.56 | 5,626 | +0.03(+0.14%) |
May 03, 2019 | 21.55 | 21.57 | 21.53 | 21.53 | 3,546 | +0.04(+0.18%) |
May 02, 2019 | 21.51 | 21.53 | 21.47 | 21.49 | 354,432 | -0.03(-0.12%) |
May 01, 2019 | 21.58 | 21.59 | 21.49 | 21.52 | 350,603 | -0.01(-0.04%) |
Apr 30, 2019 | 21.55 | 21.55 | 21.53 | 21.53 | 1,663 | +0.03(+0.12%) |
Apr 29, 2019 | 21.52 | 21.52 | 21.50 | 21.50 | 7,311 | -0.05(-0.22%) |
Apr 26, 2019 | 21.55 | 21.55 | 21.55 | 21.55 | 114 | +0.05(+0.24%) |
Apr 25, 2019 | 21.49 | 21.51 | 21.49 | 21.50 | 7,604 | -0.01(-0.06%) |
Apr 24, 2019 | 21.51 | 21.54 | 21.51 | 21.51 | 6,076 | +0.05(+0.24%) |
Apr 23, 2019 | 21.45 | 21.48 | 21.44 | 21.46 | 1,002 | +0.04(+0.19%) |
Apr 22, 2019 | 21.42 | 21.42 | 21.42 | 21.42 | 1,932 | -0.03(-0.13%) |
Apr 18, 2019 | 21.44 | 21.44 | 21.44 | 21.44 | 0 | +0.02(+0.09%) |
Apr 17, 2019 | 21.46 | 21.57 | 21.40 | 21.43 | 13,179 | +0.01(+0.03%) |
Apr 16, 2019 | 21.47 | 21.50 | 21.39 | 21.42 | 21,124 | -0.04(-0.20%) |
Apr 15, 2019 | 21.46 | 21.46 | 21.46 | 21.46 | 0 | -0.01(-0.03%) |
Apr 12, 2019 | 21.49 | 21.50 | 21.47 | 21.47 | 686 | -0.04(-0.19%) |
Apr 11, 2019 | 21.51 | 21.55 | 21.51 | 21.51 | 6,789 | -0.01(-0.04%) |
Apr 10, 2019 | 21.52 | 21.53 | 21.52 | 21.52 | 15,444 | +0.03(+0.12%) |
Apr 09, 2019 | 21.51 | 21.51 | 21.47 | 21.49 | 602 | +0.02(+0.08%) |
Apr 08, 2019 | 21.47 | 21.51 | 21.47 | 21.47 | 1,474 | -0.00(-0.00%) |
Apr 05, 2019 | 21.47 | 21.47 | 21.47 | 21.47 | 0 | +0.01(+0.07%) |
Apr 04, 2019 | 21.48 | 21.48 | 21.46 | 21.46 | 1,731 | +0.01(+0.05%) |
Apr 03, 2019 | 21.44 | 21.45 | 21.43 | 21.45 | 9,167 | -0.02(-0.10%) |
Apr 02, 2019 | 21.44 | 21.48 | 21.44 | 21.47 | 4,306 | +0.04(+0.20%) |