Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.89 | 20.89 | 20.05 | 20.05 | 29,022 | -0.70(-3.36%) |
Mar 30, 2020 | 19.80 | 20.75 | 19.80 | 20.75 | 16,028 | +0.85(+4.25%) |
Mar 27, 2020 | 19.81 | 20.34 | 19.66 | 19.90 | 21,186 | -0.50(-2.45%) |
Mar 26, 2020 | 19.84 | 20.41 | 19.47 | 20.40 | 6,222 | +1.09(+5.62%) |
Mar 25, 2020 | 18.96 | 19.72 | 18.96 | 19.32 | 3,942 | +0.21(+1.08%) |
Mar 24, 2020 | 18.17 | 19.56 | 18.17 | 19.11 | 36,630 | +1.60(+9.16%) |
Mar 23, 2020 | 17.84 | 17.96 | 17.29 | 17.51 | 28,814 | -0.57(-3.16%) |
Mar 20, 2020 | 19.31 | 19.31 | 18.08 | 18.08 | 16,330 | -1.01(-5.27%) |
Mar 19, 2020 | 18.50 | 19.11 | 18.30 | 19.09 | 4,668 | +0.38(+2.03%) |
Mar 18, 2020 | 18.96 | 19.06 | 18.32 | 18.71 | 10,993 | -1.18(-5.92%) |
Mar 17, 2020 | 19.50 | 20.07 | 19.07 | 19.88 | 16,952 | +0.79(+4.12%) |
Mar 16, 2020 | 19.40 | 20.09 | 19.10 | 19.10 | 9,544 | -2.07(-9.76%) |
Mar 13, 2020 | 20.02 | 21.16 | 19.68 | 21.16 | 23,752 | +1.35(+6.82%) |
Mar 12, 2020 | 20.21 | 20.62 | 19.61 | 19.81 | 23,520 | -1.41(-6.63%) |
Mar 11, 2020 | 22.11 | 22.11 | 21.06 | 21.22 | 11,557 | -1.08(-4.86%) |
Mar 10, 2020 | 22.20 | 22.30 | 21.30 | 22.30 | 10,596 | +0.78(+3.61%) |
Mar 09, 2020 | 20.85 | 22.02 | 20.85 | 21.53 | 24,949 | -1.25(-5.51%) |
Mar 06, 2020 | 22.05 | 22.78 | 22.05 | 22.78 | 7,299 | -0.13(-0.57%) |
Mar 05, 2020 | 22.79 | 23.16 | 22.79 | 22.91 | 7,172 | -0.68(-2.90%) |
Mar 04, 2020 | 22.85 | 23.59 | 22.85 | 23.59 | 10,034 | +0.93(+4.10%) |
Mar 03, 2020 | 23.08 | 23.81 | 22.67 | 22.67 | 32,983 | -0.45(-1.94%) |
Mar 02, 2020 | 22.27 | 23.11 | 22.25 | 23.11 | 15,542 | +1.05(+4.76%) |
Feb 28, 2020 | 22.23 | 22.24 | 21.55 | 22.06 | 52,083 | -0.62(-2.73%) |
Feb 27, 2020 | 22.84 | 23.19 | 22.66 | 22.68 | 10,464 | -0.71(-3.05%) |
Feb 26, 2020 | 23.73 | 23.88 | 23.40 | 23.40 | 8,705 | -0.28(-1.20%) |
Feb 25, 2020 | 24.16 | 24.16 | 23.58 | 23.68 | 23,800 | -0.41(-1.72%) |
Feb 24, 2020 | 24.19 | 24.34 | 24.02 | 24.09 | 49,403 | -0.58(-2.34%) |
Feb 21, 2020 | 24.78 | 24.78 | 24.58 | 24.67 | 10,813 | -0.14(-0.58%) |
Feb 20, 2020 | 24.83 | 24.83 | 24.72 | 24.82 | 3,227 | -0.08(-0.34%) |
Feb 19, 2020 | 25.01 | 25.01 | 24.86 | 24.90 | 16,943 | +0.12(+0.50%) |
Feb 18, 2020 | 24.92 | 24.92 | 24.73 | 24.78 | 9,568 | -0.09(-0.38%) |
Feb 14, 2020 | 24.86 | 24.87 | 24.83 | 24.87 | 6,711 | +0.02(+0.09%) |
Feb 13, 2020 | 24.85 | 24.88 | 24.85 | 24.85 | 909 | -0.02(-0.10%) |
Feb 12, 2020 | 24.83 | 24.89 | 24.73 | 24.87 | 11,458 | +0.12(+0.47%) |
Feb 11, 2020 | 24.82 | 24.82 | 24.73 | 24.76 | 6,218 | +0.03(+0.11%) |
Feb 10, 2020 | 24.60 | 24.76 | 24.60 | 24.73 | 9,295 | +0.04(+0.16%) |
Feb 07, 2020 | 24.81 | 24.81 | 24.67 | 24.69 | 5,344 | -0.07(-0.30%) |
Feb 06, 2020 | 24.81 | 24.81 | 24.73 | 24.76 | 11,960 | +0.01(+0.02%) |
Feb 05, 2020 | 24.79 | 24.79 | 24.61 | 24.76 | 44,487 | +0.15(+0.60%) |
Feb 04, 2020 | 24.62 | 24.66 | 24.59 | 24.61 | 6,608 | +0.31(+1.26%) |
Feb 03, 2020 | 24.18 | 24.46 | 24.18 | 24.31 | 17,050 | +0.12(+0.49%) |
Jan 31, 2020 | 24.84 | 24.84 | 24.18 | 24.19 | 14,542 | -0.46(-1.85%) |
Jan 30, 2020 | 24.54 | 24.73 | 24.45 | 24.64 | 12,490 | +0.07(+0.27%) |
Jan 29, 2020 | 24.56 | 24.95 | 24.56 | 24.58 | 3,794 | -0.10(-0.39%) |
Jan 28, 2020 | 24.50 | 24.68 | 24.50 | 24.67 | 13,704 | +0.33(+1.34%) |
Jan 27, 2020 | 24.18 | 24.38 | 24.18 | 24.34 | 3,949 | -0.15(-0.62%) |
Jan 24, 2020 | 24.88 | 24.88 | 24.44 | 24.50 | 10,862 | -0.29(-1.18%) |
Jan 23, 2020 | 24.70 | 24.88 | 24.70 | 24.79 | 7,527 | +0.03(+0.13%) |
Jan 22, 2020 | 24.82 | 25.35 | 24.74 | 24.76 | 14,832 | -0.12(-0.50%) |
Jan 21, 2020 | 24.87 | 24.95 | 24.77 | 24.88 | 10,074 | -0.14(-0.58%) |
Jan 17, 2020 | 24.90 | 25.14 | 24.79 | 25.02 | 8,864 | +0.14(+0.55%) |
Jan 16, 2020 | 24.87 | 24.89 | 24.84 | 24.89 | 11,992 | +0.09(+0.37%) |
Jan 15, 2020 | 24.47 | 24.80 | 24.47 | 24.80 | 11,630 | +0.17(+0.69%) |
Jan 14, 2020 | 24.64 | 24.66 | 24.52 | 24.63 | 6,556 | +0.04(+0.15%) |
Jan 13, 2020 | 24.61 | 24.63 | 24.43 | 24.59 | 39,677 | -0.09(-0.35%) |
Jan 10, 2020 | 24.85 | 24.85 | 24.63 | 24.67 | 10,238 | -0.02(-0.10%) |
Jan 09, 2020 | 24.57 | 24.72 | 24.55 | 24.70 | 21,473 | +0.10(+0.41%) |
Jan 08, 2020 | 24.80 | 24.80 | 24.50 | 24.60 | 42,526 | +0.04(+0.18%) |
Jan 07, 2020 | 24.67 | 24.67 | 24.48 | 24.55 | 25,946 | -0.14(-0.57%) |
Jan 06, 2020 | 24.34 | 24.74 | 24.34 | 24.69 | 39,972 | +0.05(+0.20%) |
Jan 03, 2020 | 25.09 | 25.09 | 24.55 | 24.64 | 11,236 | -0.08(-0.33%) |
Jan 02, 2020 | 24.93 | 24.93 | 24.56 | 24.72 | 28,821 | +0.12(+0.47%) |
Dec 31, 2019 | 24.91 | 25.75 | 24.44 | 24.61 | 15,606 | +0.12(+0.48%) |
Dec 30, 2019 | 24.83 | 24.84 | 24.41 | 24.49 | 25,266 | -0.01(-0.03%) |
Dec 27, 2019 | 24.52 | 24.59 | 24.47 | 24.50 | 4,272 | +0.03(+0.14%) |
Dec 26, 2019 | 24.48 | 24.49 | 24.41 | 24.46 | 7,794 | +0.00(+0.02%) |
Dec 24, 2019 | 24.69 | 24.69 | 24.43 | 24.46 | 6,603 | +0.06(+0.24%) |
Dec 23, 2019 | 24.39 | 24.44 | 24.39 | 24.40 | 2,928 | -0.01(-0.03%) |
Dec 20, 2019 | 24.31 | 24.44 | 24.31 | 24.41 | 3,625 | +0.10(+0.41%) |
Dec 19, 2019 | 24.29 | 24.33 | 24.24 | 24.31 | 4,409 | +0.04(+0.16%) |
Dec 18, 2019 | 24.31 | 24.31 | 24.22 | 24.27 | 3,951 | -0.03(-0.13%) |
Dec 17, 2019 | 24.51 | 24.55 | 24.27 | 24.30 | 5,626 | +0.03(+0.13%) |
Dec 16, 2019 | 24.47 | 24.47 | 24.27 | 24.27 | 6,951 | +0.01(+0.03%) |
Dec 13, 2019 | 24.18 | 24.76 | 24.12 | 24.26 | 19,938 | +0.02(+0.10%) |
Dec 12, 2019 | 24.07 | 24.54 | 24.07 | 24.24 | 20,649 | +0.11(+0.45%) |
Dec 11, 2019 | 24.26 | 24.26 | 24.03 | 24.13 | 8,938 | +0.03(+0.14%) |
Dec 10, 2019 | 24.33 | 24.33 | 24.04 | 24.10 | 3,653 | +0.01(+0.03%) |
Dec 09, 2019 | 24.10 | 24.15 | 24.08 | 24.09 | 7,592 | -0.06(-0.24%) |
Dec 06, 2019 | 23.97 | 24.20 | 23.97 | 24.15 | 3,884 | +0.21(+0.86%) |
Dec 05, 2019 | 23.94 | 23.94 | 23.92 | 23.94 | 2,616 | +0.02(+0.10%) |
Dec 04, 2019 | 23.70 | 23.97 | 23.70 | 23.92 | 3,921 | +0.17(+0.70%) |
Dec 03, 2019 | 23.59 | 23.76 | 23.59 | 23.75 | 4,846 | -0.16(-0.68%) |
Dec 02, 2019 | 24.27 | 24.27 | 23.82 | 23.92 | 5,945 | -0.13(-0.56%) |
Nov 29, 2019 | 24.33 | 24.33 | 24.04 | 24.05 | 2,330 | -0.10(-0.40%) |
Nov 27, 2019 | 24.52 | 25.35 | 24.02 | 24.15 | 13,853 | +0.07(+0.27%) |
Nov 26, 2019 | 23.94 | 24.12 | 23.94 | 24.08 | 13,102 | +0.04(+0.17%) |
Nov 25, 2019 | 24.01 | 24.05 | 23.95 | 24.04 | 10,429 | +0.09(+0.38%) |
Nov 22, 2019 | 23.90 | 23.96 | 23.85 | 23.95 | 11,445 | +0.11(+0.45%) |
Nov 21, 2019 | 23.88 | 23.88 | 23.83 | 23.84 | 15,402 | -0.03(-0.13%) |
Nov 20, 2019 | 23.92 | 23.95 | 23.81 | 23.87 | 5,125 | -0.06(-0.27%) |
Nov 19, 2019 | 24.07 | 24.07 | 23.91 | 23.94 | 3,641 | -0.16(-0.68%) |
Nov 18, 2019 | 24.28 | 24.28 | 24.05 | 24.10 | 3,234 | +0.04(+0.16%) |
Nov 15, 2019 | 24.01 | 24.06 | 23.96 | 24.06 | 9,494 | +0.22(+0.91%) |
Nov 14, 2019 | 23.92 | 23.94 | 23.82 | 23.85 | 2,459 | -0.02(-0.09%) |
Nov 13, 2019 | 23.73 | 23.97 | 23.73 | 23.87 | 11,938 | +0.12(+0.50%) |
Nov 12, 2019 | 23.83 | 23.83 | 23.75 | 23.75 | 6,231 | +0.03(+0.15%) |
Nov 11, 2019 | 23.76 | 23.80 | 23.67 | 23.71 | 3,423 | +0.01(+0.04%) |
Nov 08, 2019 | 23.70 | 23.73 | 23.67 | 23.71 | 7,413 | -0.04(-0.16%) |
Nov 07, 2019 | 23.66 | 23.81 | 23.39 | 23.75 | 20,381 | +0.14(+0.58%) |
Nov 06, 2019 | 24.17 | 24.17 | 23.58 | 23.61 | 12,538 | -0.41(-1.71%) |
Nov 05, 2019 | 23.72 | 24.08 | 23.47 | 24.02 | 9,320 | +0.45(+1.89%) |
Nov 04, 2019 | 23.92 | 23.92 | 23.54 | 23.57 | 7,787 | +0.01(+0.04%) |
Nov 01, 2019 | 23.75 | 23.75 | 23.53 | 23.56 | 4,682 | +0.22(+0.95%) |
Oct 31, 2019 | 23.37 | 23.37 | 23.32 | 23.34 | 3,416 | -0.14(-0.60%) |
Oct 30, 2019 | 23.37 | 23.50 | 23.33 | 23.48 | 7,199 | +0.10(+0.41%) |
Oct 29, 2019 | 23.27 | 23.41 | 23.27 | 23.39 | 6,902 | -0.02(-0.08%) |
Oct 28, 2019 | 23.38 | 23.47 | 23.38 | 23.41 | 10,159 | +0.03(+0.13%) |
Oct 25, 2019 | 23.33 | 23.42 | 23.31 | 23.38 | 1,829 | +0.03(+0.11%) |
Oct 24, 2019 | 23.44 | 23.44 | 23.28 | 23.35 | 25,536 | +0.04(+0.16%) |
Oct 23, 2019 | 23.35 | 23.61 | 23.31 | 23.31 | 2,304 | -0.04(-0.16%) |
Oct 22, 2019 | 23.32 | 23.43 | 23.32 | 23.35 | 5,277 | -0.03(-0.14%) |
Oct 21, 2019 | 23.34 | 23.38 | 23.29 | 23.38 | 7,008 | +0.04(+0.16%) |
Oct 18, 2019 | 23.46 | 23.48 | 23.30 | 23.34 | 6,533 | -0.15(-0.63%) |
Oct 17, 2019 | 23.47 | 23.49 | 23.46 | 23.49 | 2,167 | +0.13(+0.55%) |
Oct 16, 2019 | 23.45 | 23.45 | 23.34 | 23.36 | 3,122 | -0.02(-0.08%) |
Oct 15, 2019 | 23.24 | 23.45 | 23.24 | 23.38 | 5,331 | +0.08(+0.34%) |
Oct 14, 2019 | 23.34 | 23.36 | 23.28 | 23.30 | 15,317 | -0.03(-0.14%) |
Oct 11, 2019 | 23.42 | 23.44 | 23.33 | 23.33 | 9,407 | +0.15(+0.65%) |
Oct 10, 2019 | 23.18 | 23.18 | 23.13 | 23.18 | 2,491 | +0.15(+0.64%) |
Oct 09, 2019 | 23.05 | 23.10 | 23.04 | 23.04 | 1,271 | +0.14(+0.63%) |
Oct 08, 2019 | 23.15 | 23.15 | 22.88 | 22.89 | 5,576 | -0.27(-1.17%) |
Oct 07, 2019 | 23.17 | 23.24 | 23.12 | 23.16 | 11,063 | -0.04(-0.16%) |
Oct 04, 2019 | 23.05 | 23.20 | 23.02 | 23.20 | 4,834 | +0.33(+1.44%) |
Oct 03, 2019 | 22.79 | 22.97 | 22.61 | 22.87 | 4,245 | +0.07(+0.32%) |
Oct 02, 2019 | 23.17 | 23.17 | 22.66 | 22.80 | 13,893 | -0.38(-1.63%) |
Oct 01, 2019 | 23.30 | 23.31 | 23.15 | 23.18 | 4,630 | -0.15(-0.64%) |
Sep 30, 2019 | 23.38 | 23.38 | 23.33 | 23.33 | 654 | +0.12(+0.51%) |
Sep 27, 2019 | 23.31 | 23.34 | 23.07 | 23.21 | 5,095 | -0.10(-0.42%) |
Sep 26, 2019 | 23.48 | 23.48 | 23.30 | 23.31 | 11,249 | -0.04(-0.17%) |
Sep 25, 2019 | 23.27 | 23.37 | 23.27 | 23.35 | 2,302 | +0.08(+0.34%) |
Sep 24, 2019 | 23.39 | 23.44 | 23.18 | 23.27 | 57,649 | -0.05(-0.22%) |
Sep 23, 2019 | 23.24 | 24.86 | 23.24 | 23.32 | 6,300 | -0.01(-0.05%) |
Sep 20, 2019 | 23.59 | 23.59 | 23.33 | 23.33 | 2,362 | -0.03(-0.13%) |
Sep 19, 2019 | 23.41 | 23.48 | 23.36 | 23.36 | 5,246 | -0.04(-0.16%) |
Sep 18, 2019 | 23.37 | 23.40 | 23.27 | 23.40 | 2,860 | +0.02(+0.07%) |
Sep 17, 2019 | 23.27 | 23.39 | 23.27 | 23.38 | 7,318 | +0.07(+0.30%) |
Sep 16, 2019 | 23.36 | 23.38 | 23.29 | 23.31 | 11,781 | -0.08(-0.35%) |
Sep 13, 2019 | 23.49 | 23.92 | 23.39 | 23.40 | 27,828 | -0.09(-0.39%) |
Sep 12, 2019 | 23.62 | 23.64 | 23.47 | 23.49 | 11,719 | +0.03(+0.13%) |
Sep 11, 2019 | 23.39 | 23.46 | 23.39 | 23.46 | 3,629 | +0.21(+0.90%) |
Sep 10, 2019 | 23.23 | 23.29 | 23.15 | 23.25 | 10,947 | -0.03(-0.13%) |
Sep 09, 2019 | 23.25 | 23.30 | 23.25 | 23.28 | 1,572 | +0.02(+0.09%) |
Sep 06, 2019 | 23.37 | 23.37 | 23.25 | 23.26 | 17,195 | +0.02(+0.10%) |
Sep 05, 2019 | 23.45 | 23.45 | 23.19 | 23.23 | 9,749 | +0.23(+0.98%) |
Sep 04, 2019 | 22.95 | 23.02 | 22.94 | 23.01 | 3,315 | +0.17(+0.75%) |
Sep 03, 2019 | 22.93 | 23.02 | 22.71 | 22.84 | 8,797 | -0.16(-0.72%) |
Aug 30, 2019 | 23.02 | 23.02 | 22.99 | 23.00 | 2,887 | +0.02(+0.07%) |
Aug 29, 2019 | 22.94 | 23.03 | 22.89 | 22.98 | 3,384 | +0.22(+0.97%) |
Aug 28, 2019 | 22.56 | 22.77 | 22.56 | 22.76 | 911 | +0.14(+0.64%) |
Aug 27, 2019 | 22.70 | 22.70 | 22.55 | 22.62 | 9,553 | +0.00(+0.00%) |
Aug 26, 2019 | 22.61 | 22.64 | 22.57 | 22.62 | 2,749 | +0.27(+1.22%) |
Aug 23, 2019 | 23.05 | 23.05 | 22.35 | 22.35 | 3,692 | -0.55(-2.39%) |
Aug 22, 2019 | 22.89 | 22.98 | 22.85 | 22.89 | 6,829 | +0.05(+0.22%) |
Aug 21, 2019 | 22.81 | 22.85 | 22.81 | 22.85 | 1,916 | +0.17(+0.75%) |
Aug 20, 2019 | 22.83 | 22.83 | 22.68 | 22.68 | 2,791 | -0.17(-0.76%) |
Aug 19, 2019 | 22.79 | 22.86 | 22.79 | 22.85 | 5,121 | +0.19(+0.82%) |
Aug 16, 2019 | 22.56 | 22.71 | 22.56 | 22.66 | 7,780 | +0.24(+1.05%) |
Aug 15, 2019 | 22.44 | 22.44 | 22.32 | 22.43 | 7,774 | +0.19(+0.85%) |
Aug 14, 2019 | 22.55 | 22.55 | 22.20 | 22.24 | 8,351 | -0.56(-2.47%) |
Aug 13, 2019 | 22.30 | 22.83 | 22.30 | 22.80 | 2,937 | +0.29(+1.31%) |
Aug 12, 2019 | 22.65 | 22.65 | 22.46 | 22.50 | 3,539 | -0.28(-1.22%) |
Aug 09, 2019 | 22.64 | 22.84 | 22.64 | 22.78 | 1,186 | -0.01(-0.04%) |
Aug 08, 2019 | 22.60 | 22.80 | 22.56 | 22.79 | 2,415 | +0.28(+1.26%) |
Aug 07, 2019 | 22.27 | 22.55 | 22.27 | 22.51 | 1,959 | -0.06(-0.27%) |
Aug 06, 2019 | 22.41 | 22.58 | 22.32 | 22.57 | 6,201 | +0.27(+1.21%) |
Aug 05, 2019 | 22.64 | 22.64 | 22.25 | 22.30 | 6,448 | -0.53(-2.32%) |
Aug 02, 2019 | 22.80 | 22.83 | 22.64 | 22.83 | 2,901 | +0.00(+0.00%) |
Aug 01, 2019 | 23.19 | 23.19 | 22.83 | 22.83 | 936 | -0.15(-0.66%) |
Jul 31, 2019 | 22.97 | 23.27 | 22.97 | 22.98 | 3,465 | -0.24(-1.02%) |
Jul 30, 2019 | 23.27 | 23.27 | 23.20 | 23.22 | 6,386 | -0.03(-0.13%) |
Jul 29, 2019 | 23.28 | 23.29 | 23.25 | 23.25 | 1,846 | +0.05(+0.20%) |
Jul 26, 2019 | 23.10 | 23.20 | 23.10 | 23.20 | 1,589 | +0.12(+0.53%) |
Jul 25, 2019 | 23.09 | 23.09 | 23.05 | 23.08 | 900 | -0.06(-0.25%) |
Jul 24, 2019 | 23.18 | 23.28 | 23.11 | 23.14 | 6,206 | -0.07(-0.32%) |
Jul 23, 2019 | 23.39 | 23.39 | 23.12 | 23.21 | 4,734 | +0.05(+0.21%) |
Jul 22, 2019 | 23.13 | 23.18 | 23.11 | 23.16 | 3,580 | -0.02(-0.08%) |
Jul 19, 2019 | 23.22 | 23.22 | 23.18 | 23.18 | 3,179 | -0.08(-0.34%) |
Jul 18, 2019 | 23.17 | 23.26 | 23.17 | 23.26 | 1,171 | +0.03(+0.12%) |
Jul 17, 2019 | 23.28 | 23.29 | 23.20 | 23.23 | 4,595 | -0.03(-0.11%) |
Jul 16, 2019 | 23.40 | 23.40 | 23.26 | 23.26 | 3,331 | -0.02(-0.09%) |
Jul 15, 2019 | 23.33 | 23.33 | 23.22 | 23.28 | 5,843 | +0.03(+0.11%) |
Jul 12, 2019 | 23.31 | 23.31 | 23.15 | 23.25 | 7,815 | +0.18(+0.77%) |
Jul 11, 2019 | 23.12 | 23.12 | 23.06 | 23.08 | 9,061 | -0.00(-0.01%) |
Jul 10, 2019 | 23.23 | 23.23 | 23.06 | 23.08 | 4,527 | +0.09(+0.38%) |
Jul 09, 2019 | 22.99 | 22.99 | 22.94 | 22.99 | 2,228 | +0.00(+0.01%) |
Jul 08, 2019 | 23.02 | 23.02 | 22.93 | 22.99 | 5,953 | -0.03(-0.13%) |
Jul 05, 2019 | 22.94 | 23.07 | 22.94 | 23.02 | 1,192 | -0.06(-0.26%) |
Jul 03, 2019 | 23.06 | 23.08 | 22.99 | 23.08 | 3,841 | +0.17(+0.76%) |
Jul 02, 2019 | 22.65 | 22.93 | 22.65 | 22.91 | 6,552 | +0.06(+0.25%) |
Jul 01, 2019 | 22.86 | 22.86 | 22.80 | 22.85 | 1,764 | +0.08(+0.35%) |
Jun 28, 2019 | 22.80 | 22.80 | 22.71 | 22.77 | 7,021 | +0.05(+0.21%) |
Jun 27, 2019 | 22.74 | 22.80 | 22.72 | 22.72 | 4,493 | +0.01(+0.03%) |
Jun 26, 2019 | 22.56 | 22.81 | 22.44 | 22.72 | 3,882 | -0.06(-0.28%) |
Jun 25, 2019 | 22.85 | 22.89 | 22.72 | 22.78 | 2,915 | -0.10(-0.43%) |
Jun 24, 2019 | 22.89 | 22.91 | 22.87 | 22.88 | 7,085 | -0.00(-0.00%) |
Jun 21, 2019 | 22.86 | 22.91 | 22.86 | 22.88 | 83,177 | -0.02(-0.10%) |
Jun 20, 2019 | 22.81 | 22.90 | 22.77 | 22.90 | 7,624 | +0.13(+0.58%) |
Jun 19, 2019 | 22.76 | 22.77 | 22.65 | 22.77 | 6,023 | +0.08(+0.37%) |
Jun 18, 2019 | 22.68 | 22.68 | 22.67 | 22.68 | 841 | +0.21(+0.95%) |
Jun 17, 2019 | 22.46 | 22.47 | 22.45 | 22.47 | 7,339 | -0.08(-0.36%) |
Jun 14, 2019 | 22.45 | 22.58 | 22.45 | 22.55 | 2,661 | +0.10(+0.44%) |
Jun 13, 2019 | 22.46 | 22.46 | 22.45 | 22.45 | 932 | +0.08(+0.36%) |
Jun 12, 2019 | 22.36 | 22.38 | 22.34 | 22.37 | 3,440 | +0.01(+0.03%) |
Jun 11, 2019 | 22.02 | 22.40 | 22.02 | 22.36 | 408 | +0.00(+0.00%) |
Jun 10, 2019 | 22.59 | 22.59 | 22.34 | 22.36 | 3,235 | +0.01(+0.03%) |
Jun 07, 2019 | 22.31 | 22.39 | 22.31 | 22.36 | 2,661 | +0.21(+0.93%) |
Jun 06, 2019 | 22.02 | 22.15 | 22.02 | 22.15 | 1,038 | +0.17(+0.76%) |
Jun 05, 2019 | 21.90 | 21.98 | 21.88 | 21.98 | 2,730 | -0.06(-0.26%) |
Jun 04, 2019 | 21.68 | 22.04 | 21.62 | 22.04 | 3,682 | +0.59(+2.76%) |
Jun 03, 2019 | 21.35 | 21.83 | 21.35 | 21.45 | 3,269 | +0.04(+0.19%) |
May 31, 2019 | 21.46 | 21.47 | 21.36 | 21.41 | 4,125 | -0.20(-0.93%) |
May 30, 2019 | 21.60 | 21.63 | 21.52 | 21.61 | 3,368 | -0.00(-0.01%) |
May 29, 2019 | 21.87 | 21.87 | 21.48 | 21.61 | 3,264 | -0.15(-0.69%) |
May 28, 2019 | 21.94 | 21.94 | 21.77 | 21.77 | 1,061 | -0.19(-0.85%) |
May 24, 2019 | 21.95 | 21.95 | 21.87 | 21.95 | 2,005 | +0.13(+0.62%) |
May 23, 2019 | 21.77 | 21.82 | 21.71 | 21.82 | 4,843 | -0.14(-0.62%) |
May 22, 2019 | 21.95 | 22.01 | 21.93 | 21.95 | 22,846 | -0.00(-0.02%) |
May 21, 2019 | 21.95 | 22.00 | 21.94 | 21.96 | 2,331 | +0.08(+0.35%) |
May 20, 2019 | 21.71 | 21.90 | 21.71 | 21.88 | 1,949 | -0.00(-0.00%) |
May 17, 2019 | 21.89 | 21.89 | 21.88 | 21.88 | 668 | -0.04(-0.20%) |
May 16, 2019 | 21.91 | 21.96 | 21.91 | 21.93 | 1,374 | +0.16(+0.75%) |
May 15, 2019 | 21.64 | 21.76 | 21.59 | 21.76 | 1,088 | +0.07(+0.34%) |
May 14, 2019 | 21.65 | 21.78 | 21.65 | 21.69 | 1,374 | +0.14(+0.67%) |
May 13, 2019 | 21.65 | 21.65 | 21.52 | 21.54 | 8,075 | -0.33(-1.52%) |
May 10, 2019 | 21.69 | 21.88 | 21.59 | 21.88 | 1,069 | +0.11(+0.51%) |
May 09, 2019 | 21.72 | 21.77 | 21.68 | 21.77 | 320 | -0.07(-0.32%) |
May 08, 2019 | 21.87 | 21.92 | 21.84 | 21.84 | 695 | -0.02(-0.09%) |
May 07, 2019 | 21.93 | 21.93 | 21.78 | 21.86 | 3,001 | -0.28(-1.27%) |
May 06, 2019 | 21.93 | 22.14 | 21.93 | 22.14 | 2,887 | -0.01(-0.02%) |
May 03, 2019 | 22.16 | 22.16 | 22.14 | 22.14 | 133 | +0.18(+0.83%) |
May 02, 2019 | 22.02 | 22.02 | 21.87 | 21.96 | 4,083 | -0.08(-0.36%) |
May 01, 2019 | 22.23 | 22.23 | 22.04 | 22.04 | 6,874 | -0.19(-0.87%) |
Apr 30, 2019 | 22.14 | 22.25 | 22.14 | 22.24 | 3,641 | +0.08(+0.35%) |
Apr 29, 2019 | 22.14 | 22.23 | 22.10 | 22.16 | 8,416 | +0.03(+0.14%) |
Apr 26, 2019 | 22.05 | 22.13 | 22.05 | 22.13 | 4,029 | -0.04(-0.19%) |
Apr 25, 2019 | 22.09 | 22.22 | 22.09 | 22.17 | 6,811 | +0.04(+0.19%) |
Apr 24, 2019 | 22.10 | 22.13 | 22.10 | 22.13 | 2,021 | -0.04(-0.19%) |
Apr 23, 2019 | 22.15 | 22.19 | 22.15 | 22.17 | 5,283 | +0.11(+0.51%) |
Apr 22, 2019 | 21.88 | 22.09 | 21.88 | 22.06 | 16,363 | -0.01(-0.06%) |
Apr 18, 2019 | 22.01 | 22.11 | 22.01 | 22.07 | 4,298 | +0.03(+0.13%) |
Apr 17, 2019 | 22.05 | 22.05 | 22.01 | 22.04 | 16,194 | +0.00(+0.01%) |
Apr 16, 2019 | 22.14 | 22.14 | 22.04 | 22.04 | 3,595 | -0.03(-0.14%) |
Apr 15, 2019 | 22.01 | 22.08 | 22.01 | 22.07 | 4,269 | +0.05(+0.24%) |
Apr 12, 2019 | 22.07 | 22.07 | 22.02 | 22.02 | 4,163 | +0.12(+0.53%) |
Apr 11, 2019 | 21.94 | 21.94 | 21.87 | 21.90 | 32,126 | +0.02(+0.07%) |
Apr 10, 2019 | 21.86 | 21.92 | 21.86 | 21.88 | 2,437 | -0.00(-0.02%) |
Apr 09, 2019 | 22.02 | 22.02 | 21.89 | 21.89 | 1,819 | -0.11(-0.51%) |
Apr 08, 2019 | 21.96 | 22.01 | 21.96 | 22.00 | 7,013 | +0.01(+0.03%) |
Apr 05, 2019 | 22.08 | 22.08 | 21.99 | 21.99 | 3,492 | +0.04(+0.17%) |
Apr 04, 2019 | 21.96 | 21.96 | 21.89 | 21.96 | 6,144 | +0.07(+0.34%) |
Apr 03, 2019 | 21.96 | 21.96 | 21.85 | 21.88 | 4,451 | +0.02(+0.10%) |
Apr 02, 2019 | 21.88 | 21.89 | 21.85 | 21.86 | 3,548 | -0.07(-0.34%) |