Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.12 | 22.14 | 22.01 | 22.02 | 27,931 | -0.11(-0.48%) |
Apr 29, 2020 | 22.08 | 22.13 | 22.06 | 22.13 | 26,163 | +0.15(+0.66%) |
Apr 28, 2020 | 22.02 | 22.05 | 21.98 | 21.98 | 15,634 | -0.00(-0.00%) |
Apr 27, 2020 | 22.05 | 22.05 | 21.96 | 21.98 | 8,628 | -0.04(-0.18%) |
Apr 24, 2020 | 21.96 | 22.04 | 21.96 | 22.02 | 4,725 | +0.03(+0.13%) |
Apr 23, 2020 | 21.96 | 22.03 | 21.88 | 21.99 | 27,855 | +0.09(+0.40%) |
Apr 22, 2020 | 21.89 | 21.92 | 21.86 | 21.90 | 41,728 | +0.03(+0.13%) |
Apr 21, 2020 | 21.82 | 21.93 | 21.80 | 21.88 | 21,548 | -0.10(-0.44%) |
Apr 20, 2020 | 21.83 | 21.97 | 21.80 | 21.97 | 32,717 | +0.01(+0.07%) |
Apr 17, 2020 | 22.10 | 22.11 | 21.94 | 21.96 | 39,957 | -0.08(-0.38%) |
Apr 16, 2020 | 22.06 | 22.09 | 22.00 | 22.04 | 8,041 | +0.01(+0.04%) |
Apr 15, 2020 | 21.96 | 22.05 | 21.96 | 22.03 | 24,562 | +0.24(+1.12%) |
Apr 14, 2020 | 21.79 | 21.88 | 21.79 | 21.79 | 24,309 | -0.02(-0.11%) |
Apr 13, 2020 | 21.91 | 21.91 | 21.79 | 21.81 | 26,208 | -0.10(-0.47%) |
Apr 09, 2020 | 21.81 | 21.91 | 21.71 | 21.91 | 95,220 | +0.22(+1.03%) |
Apr 08, 2020 | 21.71 | 21.82 | 21.69 | 21.69 | 50,986 | -0.09(-0.40%) |
Apr 07, 2020 | 21.87 | 21.87 | 21.69 | 21.78 | 8,719 | -0.11(-0.49%) |
Apr 06, 2020 | 21.77 | 21.91 | 21.77 | 21.88 | 31,473 | +0.01(+0.02%) |
Apr 03, 2020 | 21.94 | 21.97 | 21.86 | 21.88 | 13,867 | +0.05(+0.22%) |
Apr 02, 2020 | 21.77 | 21.97 | 21.76 | 21.83 | 17,640 | +0.11(+0.52%) |
Apr 01, 2020 | 21.59 | 21.89 | 21.59 | 21.72 | 32,186 | +0.02(+0.08%) |
Mar 31, 2020 | 21.66 | 21.74 | 21.60 | 21.70 | 23,736 | +0.02(+0.11%) |
Mar 30, 2020 | 21.76 | 21.77 | 21.67 | 21.68 | 9,869 | -0.05(-0.25%) |
Mar 27, 2020 | 21.67 | 21.73 | 21.55 | 21.73 | 1,212,868 | +0.18(+0.86%) |
Mar 26, 2020 | 21.52 | 21.62 | 21.52 | 21.55 | 43,341 | +0.28(+1.32%) |
Mar 25, 2020 | 20.75 | 21.42 | 20.75 | 21.26 | 26,920 | +0.41(+1.96%) |
Mar 24, 2020 | 20.95 | 21.12 | 20.80 | 20.86 | 32,098 | +0.23(+1.13%) |
Mar 23, 2020 | 20.30 | 20.62 | 19.74 | 20.62 | 68,479 | +0.90(+4.59%) |
Mar 20, 2020 | 19.48 | 20.00 | 19.30 | 19.72 | 1,671,168 | +0.48(+2.51%) |
Mar 19, 2020 | 19.58 | 19.69 | 19.09 | 19.23 | 88,833 | -0.19(-1.00%) |
Mar 18, 2020 | 20.40 | 21.92 | 19.39 | 19.43 | 1,140,466 | -1.27(-6.15%) |
Mar 17, 2020 | 21.57 | 21.57 | 20.66 | 20.70 | 77,939 | -1.02(-4.69%) |
Mar 16, 2020 | 21.17 | 21.84 | 21.04 | 21.72 | 151,122 | +0.11(+0.52%) |
Mar 13, 2020 | 21.06 | 21.64 | 21.06 | 21.61 | 128,884 | +0.49(+2.32%) |
Mar 12, 2020 | 21.64 | 21.69 | 20.89 | 21.12 | 21,155 | -1.06(-4.77%) |
Mar 11, 2020 | 22.52 | 22.56 | 22.14 | 22.18 | 236,407 | -0.36(-1.58%) |
Mar 10, 2020 | 23.05 | 23.05 | 22.53 | 22.53 | 89,128 | -0.66(-2.84%) |
Mar 09, 2020 | 23.35 | 23.40 | 23.10 | 23.19 | 47,056 | -0.25(-1.06%) |
Mar 06, 2020 | 23.45 | 23.45 | 23.38 | 23.44 | 105,001 | +0.13(+0.55%) |
Mar 05, 2020 | 23.35 | 23.39 | 23.28 | 23.31 | 83,442 | -0.09(-0.38%) |
Mar 04, 2020 | 23.41 | 23.46 | 23.35 | 23.40 | 73,230 | +0.09(+0.37%) |
Mar 03, 2020 | 23.24 | 23.38 | 23.18 | 23.31 | 85,929 | +0.11(+0.46%) |
Mar 02, 2020 | 23.18 | 23.29 | 23.18 | 23.21 | 45,253 | +0.05(+0.23%) |
Feb 28, 2020 | 23.00 | 23.15 | 23.00 | 23.15 | 66,063 | +0.16(+0.68%) |
Feb 27, 2020 | 23.11 | 23.12 | 23.00 | 23.00 | 30,407 | -0.14(-0.59%) |
Feb 26, 2020 | 23.15 | 23.22 | 23.13 | 23.13 | 7,495 | -0.07(-0.29%) |
Feb 25, 2020 | 23.29 | 23.29 | 23.19 | 23.20 | 25,004 | -0.05(-0.21%) |
Feb 24, 2020 | 23.29 | 23.29 | 23.24 | 23.25 | 7,854 | +0.00(+0.02%) |
Feb 21, 2020 | 23.21 | 23.26 | 23.21 | 23.25 | 4,438 | +0.03(+0.15%) |
Feb 20, 2020 | 23.19 | 23.21 | 23.18 | 23.21 | 5,374 | +0.06(+0.25%) |
Feb 19, 2020 | 23.16 | 23.17 | 23.15 | 23.15 | 8,227 | -0.01(-0.03%) |
Feb 18, 2020 | 23.13 | 23.18 | 23.12 | 23.16 | 20,124 | +0.02(+0.10%) |
Feb 14, 2020 | 23.15 | 23.15 | 23.12 | 23.14 | 4,541 | +0.04(+0.19%) |
Feb 13, 2020 | 23.08 | 23.12 | 23.08 | 23.10 | 23,519 | -0.01(-0.04%) |
Feb 12, 2020 | 23.10 | 23.12 | 23.09 | 23.11 | 19,366 | +0.00(+0.01%) |
Feb 11, 2020 | 23.13 | 23.13 | 23.09 | 23.10 | 9,634 | -0.01(-0.06%) |
Feb 10, 2020 | 23.11 | 23.13 | 23.11 | 23.12 | 5,779 | +0.03(+0.12%) |
Feb 07, 2020 | 23.09 | 23.11 | 23.08 | 23.09 | 8,257 | +0.05(+0.23%) |
Feb 06, 2020 | 23.07 | 23.07 | 23.02 | 23.04 | 72,967 | +0.03(+0.13%) |
Feb 05, 2020 | 23.04 | 23.04 | 23.00 | 23.01 | 10,351 | -0.01(-0.04%) |
Feb 04, 2020 | 23.05 | 23.05 | 23.00 | 23.02 | 17,269 | -0.03(-0.13%) |
Feb 03, 2020 | 23.03 | 23.06 | 23.03 | 23.05 | 5,876 | +0.01(+0.05%) |
Jan 31, 2020 | 23.04 | 23.04 | 23.03 | 23.04 | 4,967 | +0.00(+0.02%) |
Jan 30, 2020 | 23.01 | 23.04 | 23.01 | 23.03 | 12,589 | +0.01(+0.05%) |
Jan 29, 2020 | 22.99 | 23.04 | 22.99 | 23.02 | 11,005 | +0.05(+0.23%) |
Jan 28, 2020 | 23.01 | 23.01 | 22.95 | 22.97 | 12,833 | +0.00(+0.02%) |
Jan 27, 2020 | 22.95 | 22.98 | 22.95 | 22.96 | 4,240 | +0.01(+0.04%) |
Jan 24, 2020 | 22.97 | 22.97 | 22.95 | 22.95 | 6,934 | +0.00(+0.00%) |
Jan 23, 2020 | 22.95 | 22.97 | 22.94 | 22.95 | 7,457 | +0.01(+0.04%) |
Jan 22, 2020 | 22.96 | 22.96 | 22.92 | 22.94 | 6,201 | +0.03(+0.15%) |
Jan 21, 2020 | 22.89 | 22.93 | 22.89 | 22.91 | 9,140 | +0.04(+0.17%) |
Jan 17, 2020 | 22.81 | 22.87 | 22.81 | 22.87 | 2,587 | +0.01(+0.04%) |
Jan 16, 2020 | 22.86 | 22.86 | 22.84 | 22.86 | 8,958 | +0.01(+0.06%) |
Jan 15, 2020 | 22.78 | 22.85 | 22.78 | 22.85 | 13,326 | +0.05(+0.21%) |
Jan 14, 2020 | 22.79 | 22.82 | 22.77 | 22.80 | 17,295 | -0.00(-0.02%) |
Jan 13, 2020 | 22.78 | 22.81 | 22.77 | 22.80 | 17,953 | -0.01(-0.04%) |
Jan 10, 2020 | 22.80 | 22.83 | 22.78 | 22.81 | 15,006 | +0.05(+0.21%) |
Jan 09, 2020 | 22.71 | 22.77 | 22.69 | 22.76 | 14,541 | +0.06(+0.26%) |
Jan 08, 2020 | 22.75 | 22.75 | 22.71 | 22.71 | 12,422 | -0.01(-0.04%) |
Jan 07, 2020 | 22.74 | 22.75 | 22.70 | 22.72 | 12,366 | -0.03(-0.15%) |
Jan 06, 2020 | 22.78 | 22.78 | 22.74 | 22.75 | 6,105 | +0.02(+0.07%) |
Jan 03, 2020 | 22.74 | 22.77 | 22.74 | 22.74 | 7,348 | +0.04(+0.18%) |
Jan 02, 2020 | 22.70 | 22.72 | 22.67 | 22.69 | 20,368 | -0.01(-0.05%) |
Dec 31, 2019 | 22.67 | 22.71 | 22.64 | 22.71 | 9,314 | +0.04(+0.17%) |
Dec 30, 2019 | 22.65 | 22.67 | 22.65 | 22.67 | 7,579 | -0.04(-0.17%) |
Dec 27, 2019 | 22.72 | 22.73 | 22.69 | 22.71 | 31,358 | +0.02(+0.09%) |
Dec 26, 2019 | 22.67 | 22.70 | 22.66 | 22.69 | 16,023 | +0.03(+0.13%) |
Dec 24, 2019 | 22.61 | 22.67 | 22.61 | 22.66 | 4,553 | +0.01(+0.06%) |
Dec 23, 2019 | 22.61 | 22.65 | 22.61 | 22.64 | 5,679 | +0.00(+0.02%) |
Dec 20, 2019 | 22.62 | 22.65 | 22.62 | 22.64 | 99,043 | -0.01(-0.04%) |
Dec 19, 2019 | 22.63 | 22.65 | 22.63 | 22.65 | 9,884 | +0.00(+0.02%) |
Dec 18, 2019 | 22.64 | 22.64 | 22.63 | 22.64 | 9,292 | +0.00(+0.02%) |
Dec 17, 2019 | 22.63 | 22.64 | 22.62 | 22.64 | 53,377 | +0.01(+0.03%) |
Dec 16, 2019 | 22.65 | 22.65 | 22.63 | 22.63 | 14,593 | -0.01(-0.04%) |
Dec 13, 2019 | 22.59 | 22.65 | 22.59 | 22.64 | 16,930 | +0.09(+0.40%) |
Dec 12, 2019 | 22.56 | 22.61 | 22.55 | 22.55 | 7,367 | -0.05(-0.20%) |
Dec 11, 2019 | 22.58 | 22.61 | 22.57 | 22.60 | 17,276 | +0.05(+0.24%) |
Dec 10, 2019 | 22.50 | 22.55 | 22.50 | 22.55 | 4,851 | +0.00(+0.02%) |
Dec 09, 2019 | 22.53 | 22.55 | 22.53 | 22.54 | 16,103 | +0.02(+0.09%) |
Dec 06, 2019 | 22.53 | 22.53 | 22.52 | 22.52 | 5,401 | +0.00(+0.00%) |
Dec 05, 2019 | 22.48 | 22.53 | 22.48 | 22.52 | 4,784 | -0.00(-0.01%) |
Dec 04, 2019 | 22.53 | 22.54 | 22.49 | 22.53 | 19,945 | -0.00(-0.01%) |
Dec 03, 2019 | 22.47 | 22.54 | 22.47 | 22.53 | 8,020 | +0.07(+0.30%) |
Dec 02, 2019 | 22.43 | 22.46 | 22.41 | 22.46 | 19,573 | -0.05(-0.23%) |
Nov 29, 2019 | 22.51 | 22.53 | 22.51 | 22.51 | 17,585 | -0.02(-0.11%) |
Nov 27, 2019 | 22.52 | 22.54 | 22.51 | 22.54 | 14,359 | +0.02(+0.08%) |
Nov 26, 2019 | 22.52 | 22.53 | 22.51 | 22.52 | 3,626 | +0.04(+0.17%) |
Nov 25, 2019 | 22.47 | 22.49 | 22.47 | 22.48 | 13,959 | +0.06(+0.27%) |
Nov 22, 2019 | 22.40 | 22.44 | 22.40 | 22.42 | 127,986 | +0.04(+0.20%) |
Nov 21, 2019 | 22.37 | 22.37 | 22.36 | 22.37 | 3,867 | -0.04(-0.19%) |
Nov 20, 2019 | 22.41 | 22.42 | 22.41 | 22.42 | 17,475 | +0.03(+0.13%) |
Nov 19, 2019 | 22.37 | 22.39 | 22.36 | 22.39 | 7,450 | +0.02(+0.08%) |
Nov 18, 2019 | 22.38 | 22.39 | 22.36 | 22.37 | 14,015 | -0.00(-0.00%) |
Nov 15, 2019 | 22.34 | 22.37 | 22.34 | 22.37 | 21,851 | +0.01(+0.04%) |
Nov 14, 2019 | 22.37 | 22.38 | 22.36 | 22.36 | 11,326 | +0.07(+0.33%) |
Nov 13, 2019 | 22.30 | 22.30 | 22.29 | 22.29 | 10,626 | +0.04(+0.19%) |
Nov 12, 2019 | 22.20 | 22.25 | 22.20 | 22.24 | 17,853 | +0.05(+0.21%) |
Nov 11, 2019 | 22.20 | 22.20 | 22.19 | 22.20 | 3,525 | +0.01(+0.02%) |
Nov 08, 2019 | 22.19 | 22.24 | 22.19 | 22.19 | 6,971 | -0.04(-0.19%) |
Nov 07, 2019 | 22.31 | 22.31 | 22.20 | 22.23 | 19,827 | -0.15(-0.67%) |
Nov 06, 2019 | 22.39 | 22.39 | 22.35 | 22.38 | 11,567 | +0.06(+0.26%) |
Nov 05, 2019 | 22.40 | 22.40 | 22.31 | 22.32 | 34,407 | -0.09(-0.39%) |
Nov 04, 2019 | 22.46 | 22.46 | 22.40 | 22.41 | 25,601 | -0.09(-0.39%) |
Nov 01, 2019 | 22.51 | 22.51 | 22.47 | 22.50 | 14,255 | -0.02(-0.07%) |
Oct 31, 2019 | 22.46 | 22.52 | 22.46 | 22.52 | 12,740 | +0.09(+0.41%) |
Oct 30, 2019 | 22.36 | 22.43 | 22.35 | 22.42 | 13,813 | +0.08(+0.36%) |
Oct 29, 2019 | 22.34 | 22.35 | 22.32 | 22.34 | 14,184 | +0.00(+0.02%) |
Oct 28, 2019 | 22.36 | 22.36 | 22.34 | 22.34 | 7,221 | -0.06(-0.25%) |
Oct 25, 2019 | 22.41 | 22.43 | 22.39 | 22.40 | 14,599 | -0.05(-0.22%) |
Oct 24, 2019 | 22.42 | 22.47 | 22.42 | 22.45 | 12,978 | +0.04(+0.16%) |
Oct 23, 2019 | 22.45 | 22.46 | 22.41 | 22.41 | 18,127 | -0.00(-0.01%) |
Oct 22, 2019 | 22.43 | 22.43 | 22.41 | 22.41 | 41,031 | +0.02(+0.10%) |
Oct 21, 2019 | 22.37 | 22.40 | 22.37 | 22.39 | 12,976 | -0.05(-0.21%) |
Oct 18, 2019 | 22.46 | 22.46 | 22.44 | 22.44 | 16,685 | +0.02(+0.09%) |
Oct 17, 2019 | 22.42 | 22.47 | 22.42 | 22.42 | 22,156 | -0.03(-0.13%) |
Oct 16, 2019 | 22.43 | 22.46 | 22.43 | 22.45 | 4,629 | +0.03(+0.14%) |
Oct 15, 2019 | 22.45 | 22.46 | 22.42 | 22.42 | 4,463 | -0.09(-0.39%) |
Oct 14, 2019 | 22.45 | 22.51 | 22.45 | 22.50 | 5,337 | +0.04(+0.16%) |
Oct 11, 2019 | 22.58 | 22.58 | 22.42 | 22.47 | 23,568 | -0.08(-0.34%) |
Oct 10, 2019 | 22.58 | 22.58 | 22.51 | 22.54 | 15,632 | -0.07(-0.32%) |
Oct 09, 2019 | 22.66 | 22.66 | 22.59 | 22.62 | 4,142 | -0.04(-0.16%) |
Oct 08, 2019 | 22.67 | 22.68 | 22.64 | 22.65 | 11,216 | +0.02(+0.11%) |
Oct 07, 2019 | 22.64 | 22.67 | 22.62 | 22.63 | 24,129 | -0.05(-0.22%) |
Oct 04, 2019 | 22.65 | 22.68 | 22.65 | 22.68 | 70,392 | +0.04(+0.17%) |
Oct 03, 2019 | 22.58 | 22.67 | 22.58 | 22.64 | 32,478 | +0.09(+0.38%) |
Oct 02, 2019 | 22.55 | 22.56 | 22.55 | 22.55 | 13,401 | +0.01(+0.05%) |
Oct 01, 2019 | 22.45 | 22.59 | 22.45 | 22.54 | 8,436 | +0.02(+0.10%) |
Sep 30, 2019 | 22.49 | 22.52 | 22.49 | 22.52 | 5,660 | -0.00(-0.01%) |
Sep 27, 2019 | 22.50 | 22.52 | 22.49 | 22.52 | 10,141 | +0.01(+0.04%) |
Sep 26, 2019 | 22.49 | 22.52 | 22.48 | 22.51 | 6,699 | +0.06(+0.25%) |
Sep 25, 2019 | 22.55 | 22.55 | 22.44 | 22.46 | 14,958 | -0.12(-0.51%) |
Sep 24, 2019 | 22.54 | 22.58 | 22.53 | 22.57 | 6,900 | +0.06(+0.27%) |
Sep 23, 2019 | 22.55 | 22.55 | 22.50 | 22.51 | 29,485 | +0.04(+0.20%) |
Sep 20, 2019 | 22.42 | 22.49 | 22.40 | 22.47 | 13,174 | +0.06(+0.27%) |
Sep 19, 2019 | 22.41 | 22.43 | 22.39 | 22.41 | 46,662 | +0.04(+0.17%) |
Sep 18, 2019 | 22.39 | 22.41 | 22.34 | 22.37 | 7,673 | +0.03(+0.13%) |
Sep 17, 2019 | 22.28 | 22.34 | 22.28 | 22.34 | 15,837 | +0.04(+0.19%) |
Sep 16, 2019 | 22.25 | 22.30 | 22.25 | 22.30 | 6,170 | +0.10(+0.46%) |
Sep 13, 2019 | 22.28 | 22.29 | 22.19 | 22.20 | 254,699 | -0.15(-0.67%) |
Sep 12, 2019 | 22.48 | 22.49 | 22.33 | 22.35 | 15,018 | -0.09(-0.40%) |
Sep 11, 2019 | 22.43 | 22.45 | 22.42 | 22.44 | 204,482 | -0.06(-0.27%) |
Sep 10, 2019 | 22.54 | 22.54 | 22.49 | 22.50 | 2,992 | -0.08(-0.36%) |
Sep 09, 2019 | 22.61 | 22.61 | 22.56 | 22.58 | 64,651 | -0.12(-0.52%) |
Sep 06, 2019 | 22.67 | 22.71 | 22.67 | 22.70 | 4,705 | +0.07(+0.30%) |
Sep 05, 2019 | 22.71 | 22.71 | 22.61 | 22.63 | 10,331 | -0.13(-0.55%) |
Sep 04, 2019 | 22.73 | 22.76 | 22.73 | 22.76 | 2,397 | +0.04(+0.18%) |
Sep 03, 2019 | 22.75 | 22.78 | 22.71 | 22.71 | 33,899 | -0.02(-0.11%) |
Aug 30, 2019 | 22.70 | 22.76 | 22.67 | 22.74 | 13,734 | +0.03(+0.13%) |
Aug 29, 2019 | 22.77 | 22.77 | 22.69 | 22.71 | 9,843 | -0.05(-0.21%) |
Aug 28, 2019 | 22.75 | 22.78 | 22.75 | 22.76 | 10,499 | +0.03(+0.12%) |
Aug 27, 2019 | 22.78 | 22.78 | 22.70 | 22.73 | 15,492 | +0.07(+0.29%) |
Aug 26, 2019 | 22.62 | 22.66 | 22.62 | 22.66 | 7,527 | +0.02(+0.09%) |
Aug 23, 2019 | 22.56 | 22.65 | 22.56 | 22.64 | 12,161 | +0.09(+0.40%) |
Aug 22, 2019 | 22.58 | 22.59 | 22.55 | 22.55 | 17,880 | -0.03(-0.15%) |
Aug 21, 2019 | 22.59 | 22.63 | 22.59 | 22.59 | 10,311 | -0.00(-0.02%) |
Aug 20, 2019 | 22.61 | 22.61 | 22.57 | 22.59 | 11,426 | +0.07(+0.30%) |
Aug 19, 2019 | 22.51 | 22.56 | 22.48 | 22.52 | 9,131 | -0.04(-0.19%) |
Aug 16, 2019 | 22.61 | 22.61 | 22.55 | 22.57 | 13,629 | -0.03(-0.12%) |
Aug 15, 2019 | 22.54 | 22.65 | 22.53 | 22.60 | 8,764 | +0.09(+0.38%) |
Aug 14, 2019 | 22.49 | 22.53 | 22.49 | 22.51 | 8,486 | +0.11(+0.47%) |
Aug 13, 2019 | 22.43 | 22.43 | 22.40 | 22.41 | 10,736 | -0.05(-0.21%) |
Aug 12, 2019 | 22.41 | 22.45 | 22.41 | 22.45 | 42,968 | +0.07(+0.31%) |
Aug 09, 2019 | 22.41 | 22.41 | 22.38 | 22.38 | 13,524 | -0.01(-0.05%) |
Aug 08, 2019 | 22.38 | 22.41 | 22.37 | 22.40 | 12,197 | +0.03(+0.15%) |
Aug 07, 2019 | 22.37 | 22.40 | 22.36 | 22.36 | 50,906 | -0.01(-0.03%) |
Aug 06, 2019 | 22.32 | 22.38 | 22.32 | 22.37 | 6,945 | +0.06(+0.26%) |
Aug 05, 2019 | 22.33 | 22.34 | 22.29 | 22.31 | 13,878 | -0.06(-0.26%) |
Aug 02, 2019 | 22.37 | 22.39 | 22.35 | 22.37 | 5,346 | -0.03(-0.12%) |
Aug 01, 2019 | 22.37 | 22.41 | 22.35 | 22.39 | 6,408 | +0.06(+0.28%) |
Jul 31, 2019 | 22.35 | 22.38 | 22.27 | 22.33 | 9,816 | -0.03(-0.13%) |
Jul 30, 2019 | 22.29 | 22.36 | 22.29 | 22.36 | 20,103 | +0.02(+0.09%) |
Jul 29, 2019 | 22.32 | 22.36 | 22.31 | 22.34 | 16,453 | +0.02(+0.09%) |
Jul 26, 2019 | 22.32 | 22.33 | 22.31 | 22.32 | 1,998 | -0.00(-0.00%) |
Jul 25, 2019 | 22.27 | 22.32 | 22.27 | 22.32 | 18,975 | +0.03(+0.13%) |
Jul 24, 2019 | 22.30 | 22.31 | 22.28 | 22.29 | 61,809 | +0.02(+0.08%) |
Jul 23, 2019 | 22.30 | 22.30 | 22.28 | 22.28 | 10,291 | -0.00(-0.00%) |
Jul 22, 2019 | 22.26 | 22.28 | 22.26 | 22.28 | 2,323 | +0.00(+0.02%) |
Jul 19, 2019 | 22.27 | 22.27 | 22.27 | 22.27 | 5,679 | -0.01(-0.04%) |
Jul 18, 2019 | 22.26 | 22.29 | 22.26 | 22.28 | 14,845 | +0.03(+0.15%) |
Jul 17, 2019 | 22.24 | 22.28 | 22.23 | 22.25 | 16,515 | +0.00(+0.00%) |
Jul 16, 2019 | 22.25 | 22.26 | 22.22 | 22.25 | 7,349 | -0.01(-0.05%) |
Jul 15, 2019 | 22.24 | 22.27 | 22.23 | 22.26 | 7,022 | +0.03(+0.14%) |
Jul 12, 2019 | 22.21 | 22.25 | 22.21 | 22.23 | 6,942 | +0.00(+0.01%) |
Jul 11, 2019 | 22.24 | 22.25 | 22.21 | 22.23 | 10,394 | -0.04(-0.18%) |
Jul 10, 2019 | 22.25 | 22.27 | 22.22 | 22.27 | 109,804 | +0.06(+0.27%) |
Jul 09, 2019 | 22.23 | 22.24 | 22.20 | 22.21 | 9,073 | -0.02(-0.10%) |
Jul 08, 2019 | 22.22 | 22.23 | 22.21 | 22.23 | 21,704 | +0.01(+0.06%) |
Jul 05, 2019 | 22.23 | 22.23 | 22.20 | 22.21 | 14,199 | -0.06(-0.28%) |
Jul 03, 2019 | 22.27 | 22.28 | 22.25 | 22.28 | 5,679 | +0.04(+0.17%) |
Jul 02, 2019 | 22.23 | 22.28 | 22.21 | 22.24 | 15,490 | +0.03(+0.13%) |
Jul 01, 2019 | 22.27 | 22.27 | 22.21 | 22.21 | 6,048 | +0.00(+0.00%) |
Jun 28, 2019 | 22.22 | 22.22 | 22.19 | 22.21 | 14,035 | +0.02(+0.07%) |
Jun 27, 2019 | 22.18 | 22.20 | 22.17 | 22.19 | 6,956 | +0.02(+0.08%) |
Jun 26, 2019 | 22.18 | 22.18 | 22.15 | 22.17 | 11,121 | +0.02(+0.09%) |
Jun 25, 2019 | 22.19 | 22.21 | 22.15 | 22.15 | 5,865 | -0.04(-0.17%) |
Jun 24, 2019 | 22.20 | 22.21 | 22.19 | 22.19 | 6,890 | +0.02(+0.09%) |
Jun 21, 2019 | 22.20 | 22.21 | 22.17 | 22.17 | 4,537 | -0.05(-0.21%) |
Jun 20, 2019 | 22.22 | 22.24 | 22.19 | 22.22 | 17,973 | +0.07(+0.30%) |
Jun 19, 2019 | 22.11 | 22.15 | 22.11 | 22.15 | 2,242 | +0.03(+0.12%) |
Jun 18, 2019 | 22.14 | 22.15 | 22.09 | 22.13 | 8,099 | +0.05(+0.21%) |
Jun 17, 2019 | 22.09 | 22.09 | 22.06 | 22.08 | 4,238 | -0.01(-0.04%) |
Jun 14, 2019 | 22.08 | 22.09 | 22.06 | 22.09 | 6,331 | +0.00(+0.02%) |
Jun 13, 2019 | 22.07 | 22.09 | 22.07 | 22.09 | 3,907 | +0.02(+0.07%) |
Jun 12, 2019 | 22.07 | 22.08 | 22.06 | 22.07 | 7,276 | +0.00(+0.01%) |
Jun 11, 2019 | 22.12 | 22.12 | 22.06 | 22.07 | 4,973 | +0.01(+0.04%) |
Jun 10, 2019 | 22.08 | 22.08 | 22.05 | 22.06 | 114,033 | +0.02(+0.07%) |
Jun 07, 2019 | 22.05 | 22.08 | 22.04 | 22.04 | 8,442 | +0.02(+0.08%) |
Jun 06, 2019 | 21.99 | 22.03 | 21.99 | 22.02 | 13,950 | +0.02(+0.07%) |
Jun 05, 2019 | 22.00 | 22.02 | 21.98 | 22.01 | 7,108 | +0.03(+0.13%) |
Jun 04, 2019 | 21.95 | 21.98 | 21.95 | 21.98 | 1,902 | +0.06(+0.29%) |
Jun 03, 2019 | 21.91 | 21.94 | 21.91 | 21.92 | 4,830 | -0.00(-0.00%) |
May 31, 2019 | 21.91 | 21.93 | 21.91 | 21.92 | 5,716 | -0.01(-0.03%) |
May 30, 2019 | 21.84 | 21.94 | 21.84 | 21.92 | 10,999 | +0.01(+0.04%) |
May 29, 2019 | 21.92 | 21.92 | 21.91 | 21.92 | 2,396 | -0.03(-0.13%) |
May 28, 2019 | 21.94 | 21.95 | 21.92 | 21.94 | 8,419 | +0.03(+0.13%) |
May 24, 2019 | 21.93 | 21.93 | 21.92 | 21.92 | 3,175 | -0.01(-0.03%) |
May 23, 2019 | 21.92 | 21.93 | 21.91 | 21.92 | 10,557 | -0.01(-0.06%) |
May 22, 2019 | 21.92 | 21.94 | 21.92 | 21.93 | 7,778 | -0.01(-0.02%) |
May 21, 2019 | 21.94 | 21.94 | 21.90 | 21.94 | 18,750 | +0.03(+0.12%) |
May 20, 2019 | 21.94 | 21.94 | 21.91 | 21.91 | 7,970 | -0.01(-0.06%) |
May 17, 2019 | 21.92 | 21.94 | 21.92 | 21.92 | 7,727 | -0.01(-0.03%) |
May 16, 2019 | 21.92 | 21.96 | 21.92 | 21.93 | 23,096 | +0.02(+0.07%) |
May 15, 2019 | 21.90 | 21.92 | 21.88 | 21.92 | 14,300 | +0.04(+0.17%) |
May 14, 2019 | 21.88 | 21.90 | 21.87 | 21.88 | 8,926 | +0.00(+0.00%) |
May 13, 2019 | 21.87 | 21.89 | 21.85 | 21.88 | 11,146 | -0.02(-0.09%) |
May 10, 2019 | 21.88 | 21.90 | 21.87 | 21.90 | 11,009 | +0.02(+0.07%) |
May 09, 2019 | 21.88 | 21.90 | 21.87 | 21.88 | 6,823 | -0.03(-0.14%) |
May 08, 2019 | 21.91 | 21.92 | 21.91 | 21.91 | 12,548 | -0.02(-0.07%) |
May 07, 2019 | 21.92 | 21.93 | 21.91 | 21.93 | 10,808 | -0.04(-0.16%) |
May 06, 2019 | 21.93 | 21.96 | 21.92 | 21.96 | 11,470 | +0.02(+0.09%) |
May 03, 2019 | 21.94 | 21.94 | 21.92 | 21.94 | 8,574 | +0.05(+0.22%) |
May 02, 2019 | 21.92 | 21.92 | 21.89 | 21.90 | 6,761 | -0.02(-0.09%) |