Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.05 | 24.12 | 24.03 | 24.08 | 166,537 | +0.03(+0.14%) |
Apr 29, 2020 | 24.03 | 24.09 | 24.03 | 24.05 | 162,515 | +0.00(+0.00%) |
Apr 28, 2020 | 24.08 | 24.08 | 23.99 | 24.05 | 272,479 | +0.01(+0.04%) |
Apr 27, 2020 | 24.07 | 24.08 | 23.99 | 24.04 | 166,718 | +0.00(+0.00%) |
Apr 24, 2020 | 24.06 | 24.07 | 23.99 | 24.04 | 213,008 | +0.04(+0.16%) |
Apr 23, 2020 | 23.99 | 24.07 | 23.95 | 24.00 | 140,023 | +0.02(+0.08%) |
Apr 22, 2020 | 23.93 | 24.01 | 23.91 | 23.98 | 200,150 | +0.02(+0.08%) |
Apr 21, 2020 | 23.95 | 24.01 | 23.91 | 23.96 | 114,173 | -0.09(-0.36%) |
Apr 20, 2020 | 24.04 | 24.07 | 24.00 | 24.05 | 242,653 | -0.05(-0.20%) |
Apr 17, 2020 | 24.04 | 24.16 | 24.03 | 24.10 | 228,794 | +0.01(+0.04%) |
Apr 16, 2020 | 24.03 | 24.19 | 24.01 | 24.09 | 187,339 | -0.01(-0.04%) |
Apr 15, 2020 | 23.95 | 24.15 | 23.90 | 24.10 | 268,857 | -0.02(-0.08%) |
Apr 14, 2020 | 24.22 | 24.22 | 23.97 | 24.12 | 410,708 | +0.02(+0.08%) |
Apr 13, 2020 | 24.10 | 24.13 | 23.90 | 24.10 | 166,352 | +0.10(+0.44%) |
Apr 09, 2020 | 23.86 | 24.18 | 23.86 | 23.99 | 213,534 | +0.13(+0.56%) |
Apr 08, 2020 | 23.53 | 23.90 | 23.52 | 23.86 | 307,980 | +0.29(+1.21%) |
Apr 07, 2020 | 23.63 | 23.67 | 23.52 | 23.57 | 435,060 | +0.05(+0.20%) |
Apr 06, 2020 | 23.43 | 23.54 | 23.43 | 23.53 | 126,575 | +0.14(+0.61%) |
Apr 03, 2020 | 23.38 | 23.47 | 23.33 | 23.38 | 144,706 | -0.10(-0.41%) |
Apr 02, 2020 | 23.52 | 23.52 | 23.39 | 23.48 | 130,065 | +0.01(+0.04%) |
Apr 01, 2020 | 23.33 | 23.52 | 23.30 | 23.47 | 412,495 | -0.03(-0.14%) |
Mar 31, 2020 | 23.47 | 23.61 | 23.40 | 23.50 | 198,895 | +0.01(+0.04%) |
Mar 30, 2020 | 23.39 | 23.49 | 23.33 | 23.49 | 526,888 | +0.06(+0.24%) |
Mar 27, 2020 | 23.34 | 23.46 | 22.99 | 23.44 | 399,142 | +0.13(+0.57%) |
Mar 26, 2020 | 23.31 | 23.32 | 23.13 | 23.30 | 266,738 | +0.02(+0.08%) |
Mar 25, 2020 | 22.77 | 23.28 | 22.77 | 23.28 | 345,290 | +0.47(+2.08%) |
Mar 24, 2020 | 22.25 | 22.94 | 22.25 | 22.81 | 299,803 | +0.34(+1.52%) |
Mar 23, 2020 | 21.80 | 22.91 | 21.80 | 22.47 | 591,795 | +0.70(+3.22%) |
Mar 20, 2020 | 21.58 | 22.09 | 21.51 | 21.77 | 459,161 | +0.47(+2.23%) |
Mar 19, 2020 | 21.73 | 22.53 | 21.11 | 21.29 | 763,258 | -0.78(-3.52%) |
Mar 18, 2020 | 22.09 | 22.48 | 21.12 | 22.07 | 715,321 | -0.50(-2.23%) |
Mar 17, 2020 | 22.37 | 23.06 | 21.61 | 22.57 | 816,058 | -0.18(-0.79%) |
Mar 16, 2020 | 22.66 | 22.94 | 22.00 | 22.75 | 397,716 | -0.62(-2.64%) |
Mar 13, 2020 | 23.26 | 23.45 | 23.17 | 23.37 | 340,705 | -0.09(-0.36%) |
Mar 12, 2020 | 23.37 | 23.80 | 23.28 | 23.45 | 455,805 | -0.37(-1.55%) |
Mar 11, 2020 | 23.85 | 23.98 | 23.81 | 23.82 | 267,406 | -0.15(-0.63%) |
Mar 10, 2020 | 24.12 | 24.16 | 23.93 | 23.98 | 389,459 | -0.17(-0.71%) |
Mar 09, 2020 | 24.03 | 24.24 | 24.03 | 24.15 | 496,084 | -0.09(-0.39%) |
Mar 06, 2020 | 24.36 | 24.36 | 24.22 | 24.24 | 262,649 | -0.04(-0.17%) |
Mar 05, 2020 | 24.34 | 24.35 | 24.28 | 24.28 | 172,064 | -0.01(-0.03%) |
Mar 04, 2020 | 24.27 | 24.30 | 24.26 | 24.29 | 310,128 | +0.03(+0.12%) |
Mar 03, 2020 | 24.18 | 24.28 | 24.16 | 24.26 | 336,659 | +0.09(+0.39%) |
Mar 02, 2020 | 24.18 | 24.23 | 24.16 | 24.17 | 256,240 | +0.03(+0.10%) |
Feb 28, 2020 | 24.07 | 24.17 | 24.07 | 24.14 | 356,052 | +0.02(+0.08%) |
Feb 27, 2020 | 24.13 | 24.15 | 24.10 | 24.12 | 162,749 | +0.01(+0.04%) |
Feb 26, 2020 | 24.07 | 24.12 | 24.07 | 24.11 | 194,999 | +0.02(+0.08%) |
Feb 25, 2020 | 24.09 | 24.10 | 24.07 | 24.09 | 159,339 | +0.01(+0.04%) |
Feb 24, 2020 | 24.10 | 24.11 | 24.07 | 24.08 | 190,878 | +0.03(+0.12%) |
Feb 21, 2020 | 24.04 | 24.05 | 24.04 | 24.05 | 161,428 | +0.03(+0.12%) |
Feb 20, 2020 | 24.03 | 24.04 | 24.01 | 24.03 | 182,346 | +0.01(+0.04%) |
Feb 19, 2020 | 24.03 | 24.03 | 24.01 | 24.02 | 162,891 | -0.01(-0.04%) |
Feb 18, 2020 | 24.03 | 24.05 | 24.02 | 24.03 | 218,597 | +0.01(+0.04%) |
Feb 14, 2020 | 24.03 | 24.03 | 24.01 | 24.02 | 331,103 | +0.00(+0.02%) |
Feb 13, 2020 | 24.03 | 24.03 | 24.00 | 24.01 | 209,765 | -0.00(-0.02%) |
Feb 12, 2020 | 24.02 | 24.02 | 24.00 | 24.02 | 181,569 | +0.00(+0.00%) |
Feb 11, 2020 | 24.03 | 24.04 | 24.00 | 24.02 | 302,370 | -0.01(-0.04%) |
Feb 10, 2020 | 24.02 | 24.03 | 24.00 | 24.03 | 143,077 | +0.01(+0.04%) |
Feb 07, 2020 | 24.00 | 24.02 | 23.99 | 24.02 | 195,786 | +0.02(+0.08%) |
Feb 06, 2020 | 24.00 | 24.00 | 23.99 | 24.00 | 141,420 | +0.00(+0.00%) |
Feb 05, 2020 | 24.00 | 24.00 | 23.99 | 24.00 | 173,070 | +0.00(+0.00%) |
Feb 04, 2020 | 24.02 | 24.02 | 23.99 | 24.00 | 179,816 | -0.03(-0.12%) |
Feb 03, 2020 | 24.03 | 24.03 | 24.01 | 24.03 | 159,181 | +0.00(+0.01%) |
Jan 31, 2020 | 24.00 | 24.02 | 23.99 | 24.02 | 136,334 | +0.04(+0.16%) |
Jan 30, 2020 | 24.02 | 24.02 | 23.98 | 23.99 | 185,907 | -0.01(-0.04%) |
Jan 29, 2020 | 23.97 | 24.00 | 23.96 | 24.00 | 199,655 | +0.03(+0.12%) |
Jan 28, 2020 | 23.97 | 23.97 | 23.96 | 23.97 | 118,518 | +0.00(+0.00%) |
Jan 27, 2020 | 23.97 | 23.97 | 23.95 | 23.97 | 111,115 | +0.02(+0.08%) |
Jan 24, 2020 | 23.94 | 23.96 | 23.93 | 23.95 | 177,754 | +0.01(+0.04%) |
Jan 23, 2020 | 23.95 | 23.95 | 23.93 | 23.94 | 231,491 | +0.00(+0.00%) |
Jan 22, 2020 | 23.93 | 23.94 | 23.92 | 23.94 | 612,531 | +0.01(+0.04%) |
Jan 21, 2020 | 23.93 | 23.93 | 23.92 | 23.93 | 219,795 | +0.01(+0.04%) |
Jan 17, 2020 | 23.90 | 23.92 | 23.89 | 23.92 | 229,448 | +0.02(+0.08%) |
Jan 16, 2020 | 23.89 | 23.90 | 23.89 | 23.90 | 215,102 | +0.00(+0.00%) |
Jan 15, 2020 | 23.90 | 23.90 | 23.89 | 23.90 | 251,416 | +0.00(+0.00%) |
Jan 14, 2020 | 23.90 | 23.90 | 23.88 | 23.90 | 277,131 | +0.00(+0.00%) |
Jan 13, 2020 | 23.90 | 23.90 | 23.88 | 23.90 | 163,029 | +0.00(+0.00%) |
Jan 10, 2020 | 23.89 | 23.90 | 23.88 | 23.90 | 370,868 | +0.02(+0.08%) |
Jan 09, 2020 | 23.87 | 23.88 | 23.87 | 23.88 | 191,206 | +0.00(+0.00%) |
Jan 08, 2020 | 23.89 | 23.91 | 23.87 | 23.88 | 307,085 | -0.01(-0.04%) |
Jan 07, 2020 | 23.87 | 23.89 | 23.87 | 23.89 | 176,500 | +0.00(+0.00%) |
Jan 06, 2020 | 23.89 | 23.92 | 23.88 | 23.89 | 226,331 | -0.01(-0.04%) |
Jan 03, 2020 | 23.88 | 23.90 | 23.86 | 23.90 | 306,143 | +0.03(+0.14%) |
Jan 02, 2020 | 23.87 | 23.88 | 23.85 | 23.87 | 680,370 | -0.00(-0.02%) |
Dec 31, 2019 | 23.87 | 23.87 | 23.85 | 23.87 | 193,008 | +0.00(+0.00%) |
Dec 30, 2019 | 23.85 | 23.87 | 23.84 | 23.87 | 186,363 | +0.02(+0.08%) |
Dec 27, 2019 | 23.83 | 23.85 | 23.82 | 23.85 | 188,771 | +0.03(+0.12%) |
Dec 26, 2019 | 23.83 | 23.84 | 23.80 | 23.83 | 170,939 | +0.02(+0.08%) |
Dec 24, 2019 | 23.79 | 23.82 | 23.79 | 23.81 | 92,690 | +0.00(+0.00%) |
Dec 23, 2019 | 23.82 | 23.82 | 23.80 | 23.81 | 417,470 | +0.00(+0.00%) |
Dec 20, 2019 | 23.80 | 23.83 | 23.80 | 23.81 | 316,948 | -0.01(-0.04%) |
Dec 19, 2019 | 23.81 | 23.82 | 23.79 | 23.82 | 175,284 | +0.01(+0.06%) |
Dec 18, 2019 | 23.80 | 23.80 | 23.78 | 23.80 | 153,622 | +0.00(+0.00%) |
Dec 17, 2019 | 23.80 | 23.81 | 23.79 | 23.80 | 136,511 | +0.01(+0.04%) |
Dec 16, 2019 | 23.79 | 23.80 | 23.77 | 23.79 | 356,694 | +0.00(+0.00%) |
Dec 13, 2019 | 23.76 | 23.80 | 23.76 | 23.79 | 255,752 | +0.03(+0.12%) |
Dec 12, 2019 | 23.79 | 23.79 | 23.75 | 23.76 | 180,314 | -0.03(-0.12%) |
Dec 11, 2019 | 23.77 | 23.79 | 23.76 | 23.79 | 221,434 | +0.03(+0.12%) |
Dec 10, 2019 | 23.78 | 23.79 | 23.76 | 23.76 | 344,824 | -0.02(-0.08%) |
Dec 09, 2019 | 23.80 | 23.80 | 23.77 | 23.78 | 116,641 | +0.00(+0.00%) |
Dec 06, 2019 | 23.79 | 23.79 | 23.77 | 23.78 | 129,203 | -0.02(-0.08%) |
Dec 05, 2019 | 23.79 | 23.81 | 23.79 | 23.80 | 114,417 | +0.01(+0.04%) |
Dec 04, 2019 | 23.83 | 23.83 | 23.78 | 23.79 | 253,222 | -0.02(-0.08%) |
Dec 03, 2019 | 23.80 | 23.81 | 23.80 | 23.81 | 261,917 | +0.02(+0.08%) |
Dec 02, 2019 | 23.78 | 23.80 | 23.76 | 23.79 | 195,706 | +0.02(+0.07%) |
Nov 29, 2019 | 23.77 | 23.78 | 23.77 | 23.78 | 49,198 | +0.01(+0.04%) |
Nov 27, 2019 | 23.79 | 23.80 | 23.76 | 23.77 | 238,113 | -0.02(-0.08%) |
Nov 26, 2019 | 23.79 | 23.80 | 23.76 | 23.79 | 295,368 | +0.01(+0.04%) |
Nov 25, 2019 | 23.75 | 23.78 | 23.75 | 23.78 | 166,026 | +0.00(+0.00%) |
Nov 22, 2019 | 23.78 | 23.78 | 23.76 | 23.78 | 234,493 | +0.01(+0.04%) |
Nov 21, 2019 | 23.80 | 23.80 | 23.76 | 23.77 | 108,519 | -0.03(-0.12%) |
Nov 20, 2019 | 23.79 | 23.80 | 23.78 | 23.80 | 171,273 | +0.03(+0.11%) |
Nov 19, 2019 | 23.78 | 23.78 | 23.74 | 23.77 | 169,420 | +0.00(+0.01%) |
Nov 18, 2019 | 23.78 | 23.78 | 23.75 | 23.77 | 112,945 | +0.01(+0.04%) |
Nov 15, 2019 | 23.76 | 23.76 | 23.75 | 23.76 | 73,052 | +0.02(+0.08%) |
Nov 14, 2019 | 23.77 | 23.77 | 23.73 | 23.74 | 112,994 | +0.00(+0.00%) |
Nov 13, 2019 | 23.71 | 23.74 | 23.70 | 23.74 | 221,326 | +0.03(+0.12%) |
Nov 12, 2019 | 23.73 | 23.73 | 23.69 | 23.71 | 107,532 | +0.00(+0.00%) |
Nov 11, 2019 | 23.74 | 23.74 | 23.69 | 23.71 | 117,089 | +0.01(+0.04%) |
Nov 08, 2019 | 23.72 | 23.72 | 23.68 | 23.70 | 258,773 | -0.01(-0.04%) |
Nov 07, 2019 | 23.74 | 23.75 | 23.68 | 23.71 | 162,557 | -0.04(-0.16%) |
Nov 06, 2019 | 23.71 | 23.75 | 23.71 | 23.75 | 153,623 | +0.03(+0.12%) |
Nov 05, 2019 | 23.74 | 23.76 | 23.70 | 23.72 | 135,567 | -0.02(-0.08%) |
Nov 04, 2019 | 23.76 | 23.77 | 23.73 | 23.74 | 170,103 | -0.03(-0.12%) |
Nov 01, 2019 | 23.77 | 23.78 | 23.76 | 23.77 | 121,825 | -0.00(-0.01%) |
Oct 31, 2019 | 23.75 | 23.77 | 23.73 | 23.77 | 142,010 | +0.03(+0.12%) |
Oct 30, 2019 | 23.72 | 23.75 | 23.69 | 23.74 | 146,762 | +0.03(+0.12%) |
Oct 29, 2019 | 23.73 | 23.76 | 23.70 | 23.71 | 117,025 | +0.02(+0.08%) |
Oct 28, 2019 | 23.69 | 23.71 | 23.69 | 23.69 | 81,462 | -0.04(-0.16%) |
Oct 25, 2019 | 23.75 | 23.75 | 23.72 | 23.73 | 127,016 | -0.02(-0.08%) |
Oct 24, 2019 | 23.75 | 23.76 | 23.74 | 23.75 | 142,108 | +0.02(+0.08%) |
Oct 23, 2019 | 23.76 | 23.76 | 23.73 | 23.73 | 113,316 | +0.00(+0.00%) |
Oct 22, 2019 | 23.74 | 23.74 | 23.72 | 23.73 | 91,522 | +0.01(+0.04%) |
Oct 21, 2019 | 23.74 | 23.74 | 23.72 | 23.72 | 115,047 | -0.02(-0.08%) |
Oct 18, 2019 | 23.70 | 23.74 | 23.70 | 23.74 | 114,634 | +0.02(+0.08%) |
Oct 17, 2019 | 23.72 | 23.74 | 23.71 | 23.72 | 145,551 | +0.00(+0.00%) |
Oct 16, 2019 | 23.71 | 23.73 | 23.70 | 23.72 | 223,675 | +0.02(+0.10%) |
Oct 15, 2019 | 23.72 | 23.73 | 23.68 | 23.70 | 117,360 | -0.01(-0.06%) |
Oct 14, 2019 | 23.71 | 23.71 | 23.70 | 23.71 | 101,868 | +0.00(+0.00%) |
Oct 11, 2019 | 23.72 | 23.72 | 23.68 | 23.71 | 150,818 | -0.01(-0.06%) |
Oct 10, 2019 | 23.77 | 23.77 | 23.72 | 23.73 | 270,909 | -0.04(-0.18%) |
Oct 09, 2019 | 23.79 | 23.79 | 23.76 | 23.77 | 223,788 | -0.02(-0.08%) |
Oct 08, 2019 | 23.79 | 23.80 | 23.76 | 23.79 | 177,451 | +0.02(+0.08%) |
Oct 07, 2019 | 23.79 | 23.79 | 23.76 | 23.77 | 157,081 | -0.01(-0.04%) |
Oct 04, 2019 | 23.75 | 23.80 | 23.75 | 23.78 | 132,353 | -0.01(-0.04%) |
Oct 03, 2019 | 23.76 | 23.80 | 23.75 | 23.79 | 145,830 | +0.06(+0.24%) |
Oct 02, 2019 | 23.70 | 23.74 | 23.69 | 23.73 | 176,200 | +0.01(+0.04%) |
Oct 01, 2019 | 23.63 | 23.72 | 23.62 | 23.72 | 87,832 | +0.05(+0.22%) |
Sep 30, 2019 | 23.67 | 23.67 | 23.65 | 23.67 | 132,093 | +0.00(+0.00%) |
Sep 27, 2019 | 23.66 | 23.67 | 23.63 | 23.67 | 148,803 | +0.01(+0.06%) |
Sep 26, 2019 | 23.65 | 23.67 | 23.64 | 23.65 | 182,628 | +0.02(+0.10%) |
Sep 25, 2019 | 23.68 | 23.68 | 23.62 | 23.63 | 154,350 | -0.04(-0.16%) |
Sep 24, 2019 | 23.66 | 23.69 | 23.63 | 23.67 | 189,868 | +0.03(+0.12%) |
Sep 23, 2019 | 23.63 | 23.65 | 23.60 | 23.64 | 178,364 | +0.04(+0.16%) |
Sep 20, 2019 | 23.59 | 23.61 | 23.57 | 23.60 | 121,203 | +0.01(+0.04%) |
Sep 19, 2019 | 23.59 | 23.60 | 23.57 | 23.59 | 166,538 | +0.01(+0.04%) |
Sep 18, 2019 | 23.60 | 23.62 | 23.56 | 23.58 | 258,199 | +0.02(+0.08%) |
Sep 17, 2019 | 23.56 | 23.58 | 23.53 | 23.57 | 136,039 | +0.01(+0.04%) |
Sep 16, 2019 | 23.54 | 23.56 | 23.51 | 23.56 | 132,474 | +0.05(+0.20%) |
Sep 13, 2019 | 23.55 | 23.55 | 23.50 | 23.51 | 98,845 | -0.06(-0.24%) |
Sep 12, 2019 | 23.61 | 23.61 | 23.56 | 23.57 | 249,992 | -0.02(-0.08%) |
Sep 11, 2019 | 23.59 | 23.59 | 23.57 | 23.58 | 217,784 | +0.00(+0.00%) |
Sep 10, 2019 | 23.64 | 23.64 | 23.58 | 23.58 | 109,779 | -0.05(-0.20%) |
Sep 09, 2019 | 23.67 | 23.67 | 23.61 | 23.63 | 188,102 | -0.04(-0.16%) |
Sep 06, 2019 | 23.67 | 23.68 | 23.65 | 23.67 | 139,068 | +0.00(+0.00%) |
Sep 05, 2019 | 23.72 | 23.72 | 23.65 | 23.67 | 356,479 | -0.06(-0.24%) |
Sep 04, 2019 | 23.71 | 23.73 | 23.67 | 23.72 | 334,763 | +0.04(+0.16%) |
Sep 03, 2019 | 23.70 | 23.72 | 23.67 | 23.69 | 192,263 | +0.02(+0.08%) |
Aug 30, 2019 | 23.64 | 23.68 | 23.64 | 23.67 | 87,281 | +0.01(+0.04%) |
Aug 29, 2019 | 23.68 | 23.68 | 23.65 | 23.66 | 189,498 | -0.02(-0.08%) |
Aug 28, 2019 | 23.70 | 23.70 | 23.65 | 23.68 | 143,144 | +0.01(+0.04%) |
Aug 27, 2019 | 23.66 | 23.67 | 23.63 | 23.67 | 119,545 | +0.02(+0.08%) |
Aug 26, 2019 | 23.67 | 23.67 | 23.62 | 23.65 | 113,862 | +0.00(+0.00%) |
Aug 23, 2019 | 23.61 | 23.66 | 23.59 | 23.65 | 98,540 | +0.04(+0.15%) |
Aug 22, 2019 | 23.63 | 23.64 | 23.60 | 23.61 | 98,537 | -0.00(-0.02%) |
Aug 21, 2019 | 23.63 | 23.64 | 23.60 | 23.62 | 139,455 | -0.01(-0.06%) |
Aug 20, 2019 | 23.63 | 23.63 | 23.60 | 23.63 | 146,172 | +0.03(+0.12%) |
Aug 19, 2019 | 23.60 | 23.61 | 23.58 | 23.60 | 146,160 | -0.01(-0.04%) |
Aug 16, 2019 | 23.60 | 23.63 | 23.56 | 23.61 | 88,568 | +0.02(+0.08%) |
Aug 15, 2019 | 23.56 | 23.60 | 23.55 | 23.60 | 119,961 | +0.05(+0.20%) |
Aug 14, 2019 | 23.55 | 23.55 | 23.53 | 23.55 | 157,720 | +0.01(+0.04%) |
Aug 13, 2019 | 23.57 | 23.60 | 23.52 | 23.54 | 257,242 | -0.02(-0.09%) |
Aug 12, 2019 | 23.54 | 23.57 | 23.54 | 23.56 | 104,524 | +0.02(+0.09%) |
Aug 09, 2019 | 23.57 | 23.57 | 23.52 | 23.54 | 169,952 | -0.02(-0.08%) |
Aug 08, 2019 | 23.57 | 23.57 | 23.53 | 23.56 | 133,815 | +0.01(+0.04%) |
Aug 07, 2019 | 23.56 | 23.59 | 23.54 | 23.55 | 237,944 | +0.01(+0.04%) |
Aug 06, 2019 | 23.55 | 23.56 | 23.53 | 23.54 | 364,535 | -0.01(-0.04%) |
Aug 05, 2019 | 23.53 | 23.61 | 23.51 | 23.55 | 122,321 | +0.04(+0.16%) |
Aug 02, 2019 | 23.52 | 23.52 | 23.47 | 23.51 | 143,253 | +0.02(+0.08%) |
Aug 01, 2019 | 23.42 | 23.51 | 23.42 | 23.49 | 139,317 | +0.08(+0.32%) |
Jul 31, 2019 | 23.45 | 23.97 | 23.41 | 23.42 | 162,015 | -0.01(-0.04%) |
Jul 30, 2019 | 23.44 | 23.44 | 23.42 | 23.43 | 118,004 | -0.01(-0.04%) |
Jul 29, 2019 | 23.43 | 23.54 | 23.43 | 23.44 | 92,197 | +0.01(+0.04%) |
Jul 26, 2019 | 23.45 | 23.45 | 23.41 | 23.43 | 99,316 | +0.00(+0.00%) |
Jul 25, 2019 | 23.45 | 23.45 | 23.41 | 23.43 | 241,030 | +0.00(+0.00%) |
Jul 24, 2019 | 23.45 | 23.45 | 23.42 | 23.43 | 122,543 | +0.01(+0.03%) |
Jul 23, 2019 | 23.44 | 23.44 | 23.40 | 23.42 | 138,309 | -0.01(-0.03%) |
Jul 22, 2019 | 23.45 | 23.45 | 23.42 | 23.43 | 105,963 | +0.01(+0.04%) |
Jul 19, 2019 | 23.44 | 23.45 | 23.41 | 23.42 | 162,733 | -0.03(-0.12%) |
Jul 18, 2019 | 23.41 | 23.45 | 23.37 | 23.45 | 172,814 | +0.05(+0.20%) |
Jul 17, 2019 | 23.38 | 23.40 | 23.37 | 23.40 | 188,857 | +0.03(+0.12%) |
Jul 16, 2019 | 23.38 | 23.38 | 23.34 | 23.37 | 172,601 | -0.01(-0.04%) |
Jul 15, 2019 | 23.41 | 23.41 | 23.36 | 23.38 | 100,812 | -0.01(-0.04%) |
Jul 12, 2019 | 23.40 | 23.40 | 23.36 | 23.39 | 155,853 | +0.01(+0.04%) |
Jul 11, 2019 | 23.40 | 23.40 | 23.36 | 23.38 | 123,929 | -0.01(-0.04%) |
Jul 10, 2019 | 23.37 | 23.39 | 23.34 | 23.39 | 176,489 | +0.06(+0.24%) |
Jul 09, 2019 | 23.36 | 23.38 | 23.32 | 23.33 | 77,551 | +0.00(+0.00%) |
Jul 08, 2019 | 23.38 | 23.38 | 23.33 | 23.33 | 119,902 | -0.03(-0.12%) |
Jul 05, 2019 | 23.39 | 23.39 | 23.33 | 23.36 | 137,473 | -0.07(-0.28%) |
Jul 03, 2019 | 23.44 | 23.45 | 23.41 | 23.43 | 89,535 | +0.00(+0.00%) |
Jul 02, 2019 | 23.40 | 23.44 | 23.38 | 23.43 | 101,101 | +0.03(+0.12%) |
Jul 01, 2019 | 23.44 | 23.44 | 23.39 | 23.40 | 120,729 | -0.02(-0.07%) |
Jun 28, 2019 | 23.38 | 23.42 | 23.38 | 23.42 | 64,863 | +0.02(+0.09%) |
Jun 27, 2019 | 23.39 | 23.41 | 23.38 | 23.39 | 102,548 | +0.02(+0.07%) |
Jun 26, 2019 | 23.39 | 23.42 | 23.38 | 23.38 | 147,703 | -0.02(-0.08%) |
Jun 25, 2019 | 23.43 | 23.43 | 23.38 | 23.40 | 240,819 | -0.02(-0.08%) |
Jun 24, 2019 | 23.40 | 23.42 | 23.40 | 23.42 | 139,452 | +0.03(+0.12%) |
Jun 21, 2019 | 23.39 | 23.39 | 23.34 | 23.39 | 89,106 | -0.01(-0.04%) |
Jun 20, 2019 | 23.43 | 23.43 | 23.38 | 23.40 | 149,116 | +0.02(+0.08%) |
Jun 19, 2019 | 23.30 | 23.38 | 23.27 | 23.38 | 157,348 | +0.08(+0.36%) |
Jun 18, 2019 | 23.31 | 23.32 | 23.28 | 23.30 | 182,933 | +0.03(+0.12%) |
Jun 17, 2019 | 23.28 | 23.31 | 23.26 | 23.27 | 127,017 | -0.01(-0.04%) |
Jun 14, 2019 | 23.29 | 23.29 | 23.27 | 23.28 | 87,598 | -0.01(-0.04%) |
Jun 13, 2019 | 23.27 | 23.29 | 23.23 | 23.29 | 127,882 | +0.05(+0.20%) |
Jun 12, 2019 | 23.25 | 23.26 | 23.22 | 23.24 | 224,884 | +0.01(+0.06%) |
Jun 11, 2019 | 23.23 | 23.23 | 23.19 | 23.23 | 81,886 | -0.00(-0.02%) |
Jun 10, 2019 | 23.26 | 23.26 | 23.22 | 23.23 | 93,816 | -0.03(-0.12%) |
Jun 07, 2019 | 23.25 | 23.28 | 23.25 | 23.26 | 202,348 | +0.03(+0.12%) |
Jun 06, 2019 | 23.26 | 23.26 | 23.21 | 23.23 | 165,950 | -0.02(-0.08%) |
Jun 05, 2019 | 23.24 | 23.30 | 23.23 | 23.25 | 172,075 | +0.03(+0.12%) |
Jun 04, 2019 | 23.25 | 23.25 | 23.19 | 23.22 | 247,731 | -0.01(-0.04%) |
Jun 03, 2019 | 23.19 | 23.24 | 23.17 | 23.23 | 96,454 | +0.06(+0.24%) |
May 31, 2019 | 23.14 | 23.18 | 23.13 | 23.17 | 78,523 | +0.06(+0.24%) |
May 30, 2019 | 23.10 | 23.12 | 23.06 | 23.12 | 123,276 | +0.04(+0.16%) |
May 29, 2019 | 23.11 | 23.12 | 23.07 | 23.08 | 176,486 | -0.00(-0.02%) |
May 28, 2019 | 23.09 | 23.09 | 23.05 | 23.09 | 174,633 | +0.01(+0.06%) |
May 24, 2019 | 23.04 | 23.07 | 23.04 | 23.07 | 87,056 | +0.01(+0.04%) |
May 23, 2019 | 23.04 | 23.07 | 23.03 | 23.06 | 110,462 | +0.03(+0.12%) |
May 22, 2019 | 23.02 | 23.03 | 23.00 | 23.03 | 179,580 | +0.02(+0.08%) |
May 21, 2019 | 23.05 | 23.05 | 23.00 | 23.02 | 160,390 | -0.02(-0.08%) |
May 20, 2019 | 23.08 | 23.08 | 23.02 | 23.03 | 138,920 | -0.02(-0.08%) |
May 17, 2019 | 23.09 | 23.09 | 23.03 | 23.05 | 197,659 | +0.01(+0.04%) |
May 16, 2019 | 23.05 | 23.05 | 23.03 | 23.04 | 121,777 | -0.02(-0.08%) |
May 15, 2019 | 23.06 | 23.08 | 23.04 | 23.06 | 143,577 | +0.03(+0.14%) |
May 14, 2019 | 23.04 | 23.04 | 23.01 | 23.03 | 111,811 | +0.00(+0.01%) |
May 13, 2019 | 23.03 | 23.04 | 23.02 | 23.03 | 73,979 | +0.02(+0.09%) |
May 10, 2019 | 23.02 | 23.02 | 22.99 | 23.01 | 124,212 | +0.01(+0.04%) |
May 09, 2019 | 23.01 | 23.02 | 22.98 | 23.00 | 136,532 | +0.00(+0.00%) |
May 08, 2019 | 22.99 | 23.01 | 22.98 | 23.00 | 181,828 | +0.00(+0.00%) |
May 07, 2019 | 23.01 | 23.01 | 22.99 | 23.00 | 165,378 | +0.01(+0.04%) |
May 06, 2019 | 23.00 | 23.00 | 22.96 | 22.99 | 122,178 | +0.02(+0.08%) |
May 03, 2019 | 22.96 | 22.97 | 22.93 | 22.97 | 109,090 | +0.02(+0.09%) |
May 02, 2019 | 22.98 | 22.98 | 22.95 | 22.95 | 90,592 | -0.03(-0.13%) |