Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.36 | 21.52 | 21.34 | 21.51 | 4,999 | +0.06(+0.28%) |
Apr 29, 2020 | 21.49 | 21.50 | 21.37 | 21.45 | 9,164 | +0.13(+0.63%) |
Apr 28, 2020 | 21.38 | 21.38 | 21.23 | 21.32 | 8,344 | -0.02(-0.07%) |
Apr 27, 2020 | 21.39 | 21.39 | 21.34 | 21.34 | 2,772 | -0.16(-0.73%) |
Apr 24, 2020 | 21.38 | 21.49 | 21.36 | 21.49 | 3,352 | +0.12(+0.55%) |
Apr 23, 2020 | 21.55 | 22.19 | 21.38 | 21.38 | 44,895 | -0.11(-0.53%) |
Apr 22, 2020 | 21.61 | 21.61 | 21.47 | 21.49 | 13,121 | -0.02(-0.10%) |
Apr 21, 2020 | 21.67 | 21.67 | 21.49 | 21.51 | 2,905 | -0.25(-1.17%) |
Apr 20, 2020 | 21.87 | 21.95 | 21.70 | 21.76 | 233,755 | -0.19(-0.87%) |
Apr 17, 2020 | 21.80 | 21.96 | 21.79 | 21.96 | 12,629 | +0.13(+0.58%) |
Apr 16, 2020 | 21.73 | 21.83 | 21.67 | 21.83 | 3,691 | +0.13(+0.60%) |
Apr 15, 2020 | 21.57 | 21.77 | 21.57 | 21.70 | 10,481 | -0.21(-0.97%) |
Apr 14, 2020 | 21.83 | 22.10 | 21.34 | 21.91 | 15,632 | +0.14(+0.65%) |
Apr 13, 2020 | 21.79 | 21.80 | 21.55 | 21.77 | 284,227 | +0.03(+0.12%) |
Apr 09, 2020 | 21.23 | 21.75 | 21.23 | 21.74 | 15,535 | +0.94(+4.53%) |
Apr 08, 2020 | 20.65 | 20.80 | 20.51 | 20.80 | 27,402 | +0.33(+1.61%) |
Apr 07, 2020 | 20.68 | 20.68 | 20.47 | 20.47 | 5,014 | +0.03(+0.14%) |
Apr 06, 2020 | 20.36 | 20.45 | 20.33 | 20.44 | 5,701 | +0.19(+0.95%) |
Apr 03, 2020 | 20.39 | 20.39 | 20.20 | 20.25 | 6,035 | -0.15(-0.73%) |
Apr 02, 2020 | 20.45 | 20.45 | 20.28 | 20.40 | 6,830 | -0.07(-0.32%) |
Apr 01, 2020 | 20.48 | 20.52 | 20.43 | 20.46 | 10,473 | -0.15(-0.72%) |
Mar 31, 2020 | 20.66 | 20.66 | 20.49 | 20.61 | 9,368 | +0.19(+0.91%) |
Mar 30, 2020 | 20.37 | 20.45 | 20.21 | 20.43 | 4,555 | +0.46(+2.32%) |
Mar 27, 2020 | 19.79 | 20.14 | 19.79 | 19.97 | 6,737 | -0.16(-0.80%) |
Mar 26, 2020 | 19.41 | 20.13 | 19.41 | 20.13 | 4,776 | +0.88(+4.57%) |
Mar 25, 2020 | 18.80 | 19.32 | 18.80 | 19.25 | 3,438 | +0.45(+2.38%) |
Mar 24, 2020 | 18.62 | 18.88 | 18.52 | 18.80 | 12,144 | +0.49(+2.68%) |
Mar 23, 2020 | 18.43 | 18.54 | 18.15 | 18.31 | 28,727 | -0.26(-1.39%) |
Mar 20, 2020 | 19.00 | 19.00 | 18.49 | 18.57 | 17,741 | -0.30(-1.60%) |
Mar 19, 2020 | 18.84 | 19.16 | 18.84 | 18.87 | 17,389 | -0.48(-2.48%) |
Mar 18, 2020 | 19.46 | 19.74 | 19.07 | 19.35 | 21,176 | -0.71(-3.52%) |
Mar 17, 2020 | 19.86 | 20.16 | 19.73 | 20.06 | 39,322 | +0.20(+1.01%) |
Mar 16, 2020 | 19.81 | 20.44 | 18.84 | 19.85 | 40,172 | -2.41(-10.82%) |
Mar 13, 2020 | 21.08 | 22.26 | 20.87 | 22.26 | 815,456 | +1.43(+6.87%) |
Mar 12, 2020 | 21.06 | 21.31 | 20.25 | 20.83 | 25,642 | -0.82(-3.77%) |
Mar 11, 2020 | 21.69 | 21.79 | 21.37 | 21.65 | 26,820 | -0.45(-2.05%) |
Mar 10, 2020 | 21.82 | 22.10 | 21.63 | 22.10 | 16,859 | +0.35(+1.60%) |
Mar 09, 2020 | 21.38 | 21.76 | 20.72 | 21.76 | 30,271 | -0.60(-2.67%) |
Mar 06, 2020 | 22.19 | 22.35 | 22.19 | 22.35 | 22,233 | -0.18(-0.79%) |
Mar 05, 2020 | 22.62 | 22.64 | 22.50 | 22.53 | 4,342 | -0.23(-0.99%) |
Mar 04, 2020 | 22.60 | 22.76 | 22.60 | 22.76 | 12,935 | +0.35(+1.56%) |
Mar 03, 2020 | 22.41 | 22.47 | 22.34 | 22.41 | 6,329 | -0.00(-0.01%) |
Mar 02, 2020 | 22.31 | 22.41 | 22.23 | 22.41 | 28,365 | +0.08(+0.36%) |
Feb 28, 2020 | 22.18 | 22.33 | 22.16 | 22.33 | 13,407 | +0.03(+0.14%) |
Feb 27, 2020 | 22.35 | 22.40 | 22.30 | 22.30 | 8,458 | -0.21(-0.93%) |
Feb 26, 2020 | 22.46 | 22.51 | 22.46 | 22.51 | 6,887 | +0.07(+0.32%) |
Feb 25, 2020 | 22.57 | 22.57 | 22.42 | 22.44 | 7,495 | -0.13(-0.56%) |
Feb 24, 2020 | 22.54 | 22.60 | 22.53 | 22.56 | 7,789 | -0.16(-0.70%) |
Feb 21, 2020 | 22.71 | 22.75 | 22.71 | 22.72 | 10,027 | -0.04(-0.18%) |
Feb 20, 2020 | 22.78 | 22.78 | 22.70 | 22.76 | 7,326 | +0.02(+0.10%) |
Feb 19, 2020 | 22.77 | 22.77 | 22.74 | 22.74 | 6,072 | +0.02(+0.08%) |
Feb 18, 2020 | 22.70 | 22.72 | 22.70 | 22.72 | 6,436 | -0.00(-0.02%) |
Feb 14, 2020 | 22.72 | 22.73 | 22.72 | 22.73 | 3,154 | +0.02(+0.08%) |
Feb 13, 2020 | 22.70 | 22.71 | 22.70 | 22.71 | 4,012 | +0.00(+0.02%) |
Feb 12, 2020 | 22.70 | 22.71 | 22.68 | 22.70 | 101,083 | +0.00(+0.00%) |
Feb 11, 2020 | 22.71 | 22.89 | 22.70 | 22.70 | 25,202 | +0.01(+0.04%) |
Feb 10, 2020 | 22.70 | 22.70 | 22.67 | 22.70 | 43,795 | +0.04(+0.20%) |
Feb 07, 2020 | 22.64 | 22.67 | 22.64 | 22.65 | 3,154 | -0.02(-0.10%) |
Feb 06, 2020 | 22.64 | 22.68 | 22.62 | 22.67 | 6,059 | +0.01(+0.04%) |
Feb 05, 2020 | 22.62 | 22.66 | 22.62 | 22.66 | 2,367 | +0.12(+0.51%) |
Feb 04, 2020 | 22.53 | 22.57 | 22.53 | 22.55 | 10,920 | +0.04(+0.20%) |
Feb 03, 2020 | 22.51 | 22.53 | 22.49 | 22.50 | 20,659 | +0.00(+0.02%) |
Jan 31, 2020 | 22.52 | 22.53 | 22.47 | 22.50 | 2,939 | -0.08(-0.36%) |
Jan 30, 2020 | 22.52 | 22.58 | 22.51 | 22.58 | 3,644 | +0.05(+0.21%) |
Jan 29, 2020 | 22.53 | 22.59 | 22.52 | 22.54 | 8,592 | +0.06(+0.25%) |
Jan 28, 2020 | 22.42 | 22.49 | 22.42 | 22.48 | 9,639 | +0.07(+0.31%) |
Jan 27, 2020 | 22.37 | 22.45 | 21.95 | 22.41 | 11,327 | -0.11(-0.48%) |
Jan 24, 2020 | 22.63 | 22.63 | 22.52 | 22.52 | 22,388 | -0.09(-0.39%) |
Jan 23, 2020 | 22.66 | 22.66 | 22.60 | 22.61 | 6,220 | -0.03(-0.13%) |
Jan 22, 2020 | 22.63 | 22.65 | 22.63 | 22.64 | 4,530 | +0.00(+0.02%) |
Jan 21, 2020 | 22.76 | 22.76 | 22.63 | 22.63 | 3,985 | -0.03(-0.14%) |
Jan 17, 2020 | 22.65 | 22.67 | 22.65 | 22.66 | 3,957 | -0.00(-0.02%) |
Jan 16, 2020 | 22.63 | 22.67 | 22.63 | 22.67 | 13,179 | +0.05(+0.23%) |
Jan 15, 2020 | 22.63 | 22.64 | 22.61 | 22.61 | 50,811 | +0.02(+0.08%) |
Jan 14, 2020 | 22.61 | 22.63 | 22.60 | 22.60 | 10,122 | +0.02(+0.08%) |
Jan 13, 2020 | 22.57 | 22.62 | 22.57 | 22.58 | 10,159 | -0.00(-0.02%) |
Jan 10, 2020 | 22.60 | 22.60 | 22.57 | 22.58 | 6,332 | -0.03(-0.12%) |
Jan 09, 2020 | 22.60 | 22.61 | 22.58 | 22.61 | 9,908 | +0.03(+0.12%) |
Jan 08, 2020 | 22.55 | 22.60 | 22.55 | 22.58 | 20,356 | +0.04(+0.18%) |
Jan 07, 2020 | 22.55 | 22.55 | 22.53 | 22.54 | 2,564 | -0.04(-0.18%) |
Jan 06, 2020 | 22.55 | 22.58 | 22.54 | 22.58 | 5,407 | +0.03(+0.12%) |
Jan 03, 2020 | 22.55 | 22.59 | 22.53 | 22.55 | 3,844 | -0.03(-0.12%) |
Jan 02, 2020 | 22.60 | 22.60 | 22.56 | 22.58 | 12,040 | +0.09(+0.41%) |
Dec 31, 2019 | 22.52 | 22.52 | 22.48 | 22.49 | 2,487 | -0.02(-0.08%) |
Dec 30, 2019 | 22.50 | 22.53 | 22.49 | 22.51 | 8,706 | -0.03(-0.15%) |
Dec 27, 2019 | 22.54 | 22.55 | 22.54 | 22.54 | 2,382 | -0.02(-0.08%) |
Dec 26, 2019 | 22.55 | 22.56 | 22.55 | 22.56 | 1,007 | +0.04(+0.18%) |
Dec 24, 2019 | 22.54 | 22.54 | 22.51 | 22.52 | 1,701 | +0.00(+0.00%) |
Dec 23, 2019 | 22.50 | 22.55 | 22.50 | 22.52 | 25,351 | -0.00(-0.02%) |
Dec 20, 2019 | 22.53 | 22.56 | 22.50 | 22.52 | 52,984 | +0.02(+0.10%) |
Dec 19, 2019 | 22.48 | 22.54 | 22.48 | 22.50 | 28,085 | -0.03(-0.12%) |
Dec 18, 2019 | 22.51 | 22.55 | 22.51 | 22.53 | 6,534 | +0.03(+0.12%) |
Dec 17, 2019 | 22.50 | 22.53 | 22.50 | 22.50 | 2,695 | +0.04(+0.16%) |
Dec 16, 2019 | 22.49 | 22.49 | 22.46 | 22.47 | 1,569 | +0.02(+0.10%) |
Dec 13, 2019 | 22.43 | 22.44 | 22.43 | 22.44 | 1,588 | +0.00(+0.02%) |
Dec 12, 2019 | 22.40 | 22.44 | 22.40 | 22.44 | 5,750 | -0.01(-0.04%) |
Dec 11, 2019 | 22.41 | 22.47 | 22.40 | 22.45 | 10,121 | +0.06(+0.25%) |
Dec 10, 2019 | 22.40 | 22.40 | 22.38 | 22.39 | 271,060 | +0.01(+0.06%) |
Dec 09, 2019 | 22.38 | 22.40 | 22.38 | 22.38 | 19,434 | +0.01(+0.04%) |
Dec 06, 2019 | 22.39 | 22.39 | 22.36 | 22.37 | 2,496 | +0.03(+0.12%) |
Dec 05, 2019 | 22.31 | 22.34 | 22.31 | 22.34 | 2,306 | +0.03(+0.11%) |
Dec 04, 2019 | 22.29 | 22.32 | 22.29 | 22.32 | 2,875 | +0.04(+0.18%) |
Dec 03, 2019 | 22.30 | 22.30 | 22.27 | 22.28 | 18,015 | -0.00(-0.02%) |
Dec 02, 2019 | 22.48 | 22.48 | 22.27 | 22.28 | 24,624 | -0.03(-0.12%) |
Nov 29, 2019 | 22.32 | 22.33 | 22.29 | 22.31 | 10,018 | +0.00(+0.01%) |
Nov 27, 2019 | 22.29 | 22.31 | 22.27 | 22.31 | 3,073 | +0.04(+0.18%) |
Nov 26, 2019 | 22.28 | 22.28 | 22.27 | 22.27 | 7,706 | +0.00(+0.00%) |
Nov 25, 2019 | 22.23 | 22.30 | 22.23 | 22.27 | 13,189 | +0.01(+0.04%) |
Nov 22, 2019 | 22.25 | 22.26 | 22.22 | 22.26 | 18,898 | +0.05(+0.24%) |
Nov 21, 2019 | 22.23 | 22.23 | 22.18 | 22.20 | 4,556 | -0.00(-0.01%) |
Nov 20, 2019 | 22.19 | 22.22 | 22.18 | 22.21 | 5,073 | +0.00(+0.01%) |
Nov 19, 2019 | 22.24 | 22.24 | 22.20 | 22.20 | 7,030 | -0.04(-0.16%) |
Nov 18, 2019 | 22.27 | 22.27 | 22.24 | 22.24 | 4,279 | -0.03(-0.11%) |
Nov 15, 2019 | 22.24 | 22.29 | 22.24 | 22.27 | 6,033 | +0.03(+0.13%) |
Nov 14, 2019 | 22.24 | 22.24 | 22.23 | 22.24 | 2,427 | +0.02(+0.08%) |
Nov 13, 2019 | 22.20 | 22.23 | 22.20 | 22.22 | 2,074 | -0.01(-0.04%) |
Nov 12, 2019 | 22.20 | 22.24 | 22.20 | 22.23 | 5,542 | -0.00(-0.01%) |
Nov 11, 2019 | 22.19 | 22.24 | 22.19 | 22.23 | 3,605 | -0.00(-0.02%) |
Nov 08, 2019 | 22.27 | 22.27 | 22.21 | 22.24 | 5,692 | -0.01(-0.05%) |
Nov 07, 2019 | 22.28 | 22.29 | 22.24 | 22.25 | 6,554 | -0.02(-0.08%) |
Nov 06, 2019 | 22.27 | 22.27 | 22.24 | 22.26 | 3,527 | -0.00(-0.02%) |
Nov 05, 2019 | 22.26 | 22.28 | 22.25 | 22.27 | 4,463 | +0.02(+0.08%) |
Nov 04, 2019 | 22.29 | 22.29 | 22.24 | 22.25 | 8,567 | +0.01(+0.03%) |
Nov 01, 2019 | 22.19 | 22.26 | 22.19 | 22.24 | 9,221 | +0.03(+0.15%) |
Oct 31, 2019 | 22.21 | 22.22 | 22.18 | 22.21 | 14,196 | -0.02(-0.10%) |
Oct 30, 2019 | 22.24 | 22.25 | 22.23 | 22.23 | 6,024 | -0.02(-0.09%) |
Oct 29, 2019 | 22.29 | 22.29 | 22.24 | 22.25 | 11,590 | -0.05(-0.22%) |
Oct 28, 2019 | 22.31 | 22.32 | 22.28 | 22.30 | 3,365 | +0.01(+0.03%) |
Oct 25, 2019 | 22.27 | 22.32 | 22.27 | 22.29 | 10,167 | +0.03(+0.13%) |
Oct 24, 2019 | 22.28 | 22.28 | 22.21 | 22.26 | 4,751 | +0.02(+0.09%) |
Oct 23, 2019 | 22.25 | 22.26 | 22.23 | 22.24 | 8,459 | +0.01(+0.06%) |
Oct 22, 2019 | 22.25 | 22.25 | 22.22 | 22.23 | 3,574 | -0.02(-0.07%) |
Oct 21, 2019 | 22.27 | 22.36 | 22.22 | 22.25 | 16,570 | +0.04(+0.18%) |
Oct 18, 2019 | 22.23 | 22.24 | 22.19 | 22.21 | 11,424 | +0.00(+0.01%) |
Oct 17, 2019 | 22.23 | 22.23 | 22.20 | 22.20 | 9,060 | +0.04(+0.16%) |
Oct 16, 2019 | 22.12 | 22.18 | 22.12 | 22.17 | 10,542 | +0.07(+0.34%) |
Oct 15, 2019 | 22.10 | 22.13 | 22.08 | 22.09 | 7,508 | -0.00(-0.01%) |
Oct 14, 2019 | 22.10 | 22.12 | 22.07 | 22.10 | 5,141 | +0.00(+0.00%) |
Oct 11, 2019 | 22.10 | 22.13 | 22.07 | 22.10 | 30,732 | +0.04(+0.17%) |
Oct 10, 2019 | 22.08 | 22.09 | 22.06 | 22.06 | 6,925 | -0.01(-0.06%) |
Oct 09, 2019 | 22.07 | 22.09 | 22.05 | 22.07 | 7,460 | +0.10(+0.45%) |
Oct 08, 2019 | 22.01 | 22.01 | 21.97 | 21.97 | 4,155 | -0.05(-0.22%) |
Oct 07, 2019 | 22.04 | 22.06 | 22.01 | 22.02 | 17,852 | -0.03(-0.12%) |
Oct 04, 2019 | 22.02 | 22.07 | 22.02 | 22.05 | 1,485 | +0.04(+0.19%) |
Oct 03, 2019 | 22.01 | 22.02 | 21.94 | 22.01 | 10,073 | +0.01(+0.06%) |
Oct 02, 2019 | 22.03 | 22.03 | 21.99 | 22.00 | 3,598 | -0.07(-0.34%) |
Oct 01, 2019 | 22.06 | 22.07 | 22.05 | 22.07 | 38,631 | -0.02(-0.07%) |
Sep 30, 2019 | 22.08 | 22.09 | 22.04 | 22.09 | 8,272 | +0.03(+0.16%) |
Sep 27, 2019 | 22.06 | 22.09 | 22.05 | 22.05 | 3,095 | -0.00(-0.01%) |
Sep 26, 2019 | 22.05 | 22.05 | 22.05 | 22.05 | 22 | -0.04(-0.19%) |
Sep 25, 2019 | 22.07 | 22.10 | 22.07 | 22.09 | 4,089 | -0.01(-0.03%) |
Sep 24, 2019 | 22.15 | 22.15 | 22.06 | 22.10 | 5,243 | -0.02(-0.07%) |
Sep 23, 2019 | 22.12 | 22.13 | 22.11 | 22.12 | 4,302 | +0.01(+0.06%) |
Sep 20, 2019 | 22.11 | 22.13 | 22.09 | 22.10 | 1,604 | +0.03(+0.15%) |
Sep 19, 2019 | 22.09 | 22.12 | 22.07 | 22.07 | 6,580 | -0.02(-0.09%) |
Sep 18, 2019 | 22.10 | 22.10 | 22.05 | 22.09 | 14,830 | +0.01(+0.02%) |
Sep 17, 2019 | 22.07 | 22.10 | 22.07 | 22.09 | 6,929 | +0.05(+0.22%) |
Sep 16, 2019 | 22.01 | 22.06 | 22.01 | 22.04 | 29,987 | +0.00(+0.02%) |
Sep 13, 2019 | 22.07 | 22.07 | 22.02 | 22.03 | 2,178 | -0.05(-0.22%) |
Sep 12, 2019 | 22.11 | 22.11 | 22.07 | 22.08 | 8,443 | -0.05(-0.22%) |
Sep 11, 2019 | 22.15 | 22.15 | 22.12 | 22.13 | 4,847 | -0.04(-0.16%) |
Sep 10, 2019 | 22.19 | 22.20 | 22.12 | 22.16 | 12,701 | +0.00(+0.01%) |
Sep 09, 2019 | 22.17 | 22.19 | 22.15 | 22.16 | 12,563 | -0.01(-0.07%) |
Sep 06, 2019 | 22.17 | 22.22 | 22.17 | 22.18 | 3,439 | +0.04(+0.17%) |
Sep 05, 2019 | 22.16 | 22.16 | 22.14 | 22.14 | 8,114 | +0.04(+0.20%) |
Sep 04, 2019 | 22.09 | 22.11 | 22.07 | 22.09 | 3,270 | +0.03(+0.12%) |
Sep 03, 2019 | 22.11 | 22.11 | 22.03 | 22.07 | 8,187 | -0.00(-0.00%) |
Aug 30, 2019 | 22.14 | 22.14 | 22.06 | 22.07 | 8,973 | -0.04(-0.19%) |
Aug 29, 2019 | 22.14 | 22.14 | 22.08 | 22.11 | 13,735 | +0.03(+0.14%) |
Aug 28, 2019 | 22.04 | 22.11 | 22.02 | 22.08 | 30,104 | +0.05(+0.24%) |
Aug 27, 2019 | 22.08 | 22.08 | 22.01 | 22.03 | 4,899 | +0.00(+0.01%) |
Aug 26, 2019 | 22.01 | 22.04 | 22.00 | 22.03 | 3,610 | +0.10(+0.48%) |
Aug 23, 2019 | 22.05 | 22.07 | 21.92 | 21.92 | 18,292 | -0.09(-0.39%) |
Aug 22, 2019 | 22.03 | 22.03 | 21.97 | 22.01 | 8,106 | +0.03(+0.12%) |
Aug 21, 2019 | 21.99 | 21.99 | 21.95 | 21.98 | 16,084 | +0.07(+0.31%) |
Aug 20, 2019 | 21.97 | 21.97 | 21.91 | 21.91 | 12,844 | -0.02(-0.11%) |
Aug 19, 2019 | 21.91 | 21.96 | 21.90 | 21.94 | 19,485 | +0.06(+0.26%) |
Aug 16, 2019 | 21.86 | 21.90 | 21.86 | 21.88 | 2,415 | +0.07(+0.33%) |
Aug 15, 2019 | 21.82 | 21.84 | 21.78 | 21.81 | 10,947 | +0.07(+0.34%) |
Aug 14, 2019 | 21.83 | 21.84 | 21.73 | 21.73 | 11,334 | -0.14(-0.63%) |
Aug 13, 2019 | 21.81 | 21.89 | 21.81 | 21.87 | 5,412 | +0.08(+0.35%) |
Aug 12, 2019 | 21.82 | 21.82 | 21.78 | 21.80 | 5,605 | -0.02(-0.09%) |
Aug 09, 2019 | 21.82 | 21.83 | 21.78 | 21.81 | 2,876 | -0.00(-0.00%) |
Aug 08, 2019 | 21.77 | 21.83 | 21.77 | 21.81 | 18,945 | +0.07(+0.34%) |
Aug 07, 2019 | 21.70 | 21.74 | 21.65 | 21.74 | 11,682 | +0.02(+0.10%) |
Aug 06, 2019 | 21.68 | 21.74 | 21.63 | 21.72 | 3,396 | +0.11(+0.50%) |
Aug 05, 2019 | 21.70 | 21.70 | 21.61 | 21.61 | 14,355 | -0.19(-0.87%) |
Aug 02, 2019 | 21.82 | 21.82 | 21.78 | 21.80 | 8,628 | +0.02(+0.07%) |
Aug 01, 2019 | 21.80 | 21.87 | 21.79 | 21.79 | 22,606 | +0.02(+0.11%) |
Jul 31, 2019 | 21.84 | 21.85 | 21.71 | 21.76 | 17,564 | -0.05(-0.22%) |
Jul 30, 2019 | 21.79 | 21.84 | 21.79 | 21.81 | 5,811 | -0.00(-0.00%) |
Jul 29, 2019 | 21.84 | 21.84 | 21.80 | 21.81 | 8,925 | +0.01(+0.04%) |
Jul 26, 2019 | 21.83 | 21.84 | 21.80 | 21.80 | 11,545 | +0.03(+0.16%) |
Jul 25, 2019 | 21.79 | 21.79 | 21.75 | 21.77 | 20,162 | -0.01(-0.04%) |
Jul 24, 2019 | 21.77 | 21.77 | 21.75 | 21.77 | 25,845 | +0.03(+0.12%) |
Jul 23, 2019 | 21.77 | 21.77 | 21.75 | 21.75 | 1,631 | +0.01(+0.05%) |
Jul 22, 2019 | 21.75 | 21.76 | 21.72 | 21.74 | 16,782 | +0.05(+0.21%) |
Jul 19, 2019 | 21.74 | 21.74 | 21.69 | 21.69 | 2,193 | -0.04(-0.18%) |
Jul 18, 2019 | 21.71 | 21.75 | 21.68 | 21.73 | 8,256 | +0.02(+0.08%) |
Jul 17, 2019 | 21.71 | 21.74 | 21.70 | 21.71 | 8,805 | +0.00(+0.00%) |
Jul 16, 2019 | 21.72 | 21.72 | 21.70 | 21.71 | 6,886 | +0.01(+0.04%) |
Jul 15, 2019 | 21.72 | 21.73 | 21.71 | 21.71 | 4,173 | -0.00(-0.02%) |
Jul 12, 2019 | 21.71 | 21.71 | 21.67 | 21.71 | 6,234 | +0.02(+0.08%) |
Jul 11, 2019 | 21.72 | 21.72 | 21.69 | 21.69 | 17,203 | -0.04(-0.19%) |
Jul 10, 2019 | 21.73 | 21.75 | 21.73 | 21.73 | 2,386 | +0.02(+0.08%) |
Jul 09, 2019 | 21.71 | 21.73 | 21.68 | 21.71 | 10,812 | -0.01(-0.04%) |
Jul 08, 2019 | 21.74 | 21.74 | 21.70 | 21.72 | 8,932 | -0.01(-0.02%) |
Jul 05, 2019 | 21.75 | 21.76 | 21.71 | 21.73 | 24,245 | -0.06(-0.29%) |
Jul 03, 2019 | 21.77 | 21.79 | 21.75 | 21.79 | 3,810 | +0.06(+0.26%) |
Jul 02, 2019 | 21.74 | 21.76 | 21.71 | 21.74 | 23,886 | +0.02(+0.08%) |
Jul 01, 2019 | 21.77 | 21.77 | 21.71 | 21.72 | 4,625 | +0.04(+0.18%) |
Jun 28, 2019 | 21.70 | 21.70 | 21.66 | 21.68 | 8,457 | +0.02(+0.11%) |
Jun 27, 2019 | 21.67 | 21.69 | 21.64 | 21.66 | 11,944 | +0.02(+0.11%) |
Jun 26, 2019 | 21.66 | 21.67 | 21.60 | 21.63 | 21,089 | +0.03(+0.15%) |
Jun 25, 2019 | 21.67 | 21.67 | 21.60 | 21.60 | 17,703 | -0.06(-0.30%) |
Jun 24, 2019 | 21.68 | 21.68 | 21.65 | 21.66 | 7,891 | -0.01(-0.04%) |
Jun 21, 2019 | 21.69 | 21.69 | 21.67 | 21.67 | 7,415 | -0.03(-0.12%) |
Jun 20, 2019 | 21.66 | 21.72 | 21.66 | 21.70 | 30,931 | +0.08(+0.36%) |
Jun 19, 2019 | 21.52 | 21.63 | 21.50 | 21.62 | 7,785 | +0.14(+0.63%) |
Jun 18, 2019 | 21.47 | 21.52 | 21.47 | 21.48 | 10,054 | +0.09(+0.40%) |
Jun 17, 2019 | 21.42 | 21.42 | 21.39 | 21.40 | 38,546 | +0.03(+0.12%) |
Jun 14, 2019 | 21.35 | 21.39 | 21.35 | 21.37 | 11,238 | +0.02(+0.08%) |
Jun 13, 2019 | 21.33 | 21.38 | 21.33 | 21.35 | 2,389 | +0.00(+0.00%) |
Jun 12, 2019 | 21.37 | 21.37 | 21.33 | 21.35 | 8,563 | +0.00(+0.00%) |
Jun 11, 2019 | 21.41 | 21.41 | 21.33 | 21.35 | 5,001 | +0.03(+0.12%) |
Jun 10, 2019 | 21.34 | 21.35 | 21.33 | 21.33 | 2,116 | +0.04(+0.20%) |
Jun 07, 2019 | 21.28 | 21.32 | 21.28 | 21.28 | 4,518 | +0.05(+0.23%) |
Jun 06, 2019 | 21.19 | 21.25 | 21.18 | 21.23 | 25,821 | +0.12(+0.58%) |
Jun 05, 2019 | 21.15 | 21.15 | 21.09 | 21.11 | 23,378 | -0.01(-0.05%) |
Jun 04, 2019 | 21.09 | 21.13 | 21.08 | 21.12 | 12,079 | +0.11(+0.54%) |
Jun 03, 2019 | 21.03 | 21.03 | 20.99 | 21.01 | 5,578 | +0.03(+0.15%) |
May 31, 2019 | 21.04 | 21.04 | 20.98 | 20.98 | 2,559 | -0.08(-0.39%) |
May 30, 2019 | 21.10 | 21.10 | 21.05 | 21.06 | 25,579 | -0.01(-0.06%) |
May 29, 2019 | 21.08 | 21.09 | 21.06 | 21.07 | 15,936 | -0.01(-0.04%) |
May 28, 2019 | 21.16 | 21.16 | 21.08 | 21.08 | 3,971 | -0.01(-0.06%) |
May 24, 2019 | 21.13 | 21.16 | 21.09 | 21.09 | 2,559 | -0.00(-0.02%) |
May 23, 2019 | 21.14 | 21.14 | 21.10 | 21.10 | 2,897 | -0.03(-0.16%) |
May 22, 2019 | 21.15 | 21.17 | 21.13 | 21.13 | 79,200 | +0.01(+0.04%) |
May 21, 2019 | 21.12 | 21.15 | 21.12 | 21.12 | 3,835 | +0.03(+0.14%) |
May 20, 2019 | 21.11 | 21.12 | 21.09 | 21.09 | 3,625 | +0.01(+0.06%) |
May 17, 2019 | 21.06 | 21.11 | 21.06 | 21.08 | 53,393 | -0.04(-0.20%) |
May 16, 2019 | 21.09 | 21.16 | 21.09 | 21.12 | 89,757 | +0.09(+0.41%) |
May 15, 2019 | 21.05 | 21.06 | 21.04 | 21.04 | 30,650 | -0.02(-0.08%) |
May 14, 2019 | 21.04 | 21.08 | 21.04 | 21.05 | 26,463 | +0.05(+0.25%) |
May 13, 2019 | 21.07 | 21.08 | 21.00 | 21.00 | 4,249 | -0.15(-0.71%) |
May 10, 2019 | 21.10 | 21.15 | 21.08 | 21.15 | 3,024 | +0.05(+0.24%) |
May 09, 2019 | 21.10 | 21.12 | 21.05 | 21.10 | 547,208 | -0.03(-0.16%) |
May 08, 2019 | 21.13 | 21.18 | 21.13 | 21.13 | 836 | +0.01(+0.03%) |
May 07, 2019 | 21.22 | 21.22 | 21.13 | 21.13 | 5,502 | -0.11(-0.54%) |
May 06, 2019 | 21.22 | 21.26 | 21.22 | 21.24 | 1,605 | +0.02(+0.10%) |
May 03, 2019 | 21.22 | 21.23 | 21.22 | 21.22 | 1,046 | +0.02(+0.10%) |
May 02, 2019 | 21.20 | 21.20 | 21.20 | 21.20 | 5 | +0.00(+0.01%) |