Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.75 | 22.81 | 22.75 | 22.78 | 1,227 | +0.00(+0.00%) |
May 28, 2020 | 22.77 | 22.79 | 22.73 | 22.78 | 4,693 | +0.03(+0.12%) |
May 27, 2020 | 22.75 | 22.78 | 22.75 | 22.76 | 4,284 | -0.00(-0.00%) |
May 26, 2020 | 22.76 | 22.76 | 22.76 | 22.76 | 40 | +0.02(+0.10%) |
May 22, 2020 | 22.74 | 22.74 | 22.74 | 22.74 | 111 | +0.02(+0.10%) |
May 21, 2020 | 22.69 | 22.71 | 22.69 | 22.71 | 859 | +0.01(+0.06%) |
May 20, 2020 | 22.72 | 22.72 | 22.70 | 22.70 | 2,934 | +0.01(+0.06%) |
May 19, 2020 | 22.68 | 22.69 | 22.68 | 22.69 | 2,661 | +0.00(+0.00%) |
May 18, 2020 | 22.71 | 22.71 | 22.64 | 22.69 | 2,837 | +0.02(+0.10%) |
May 15, 2020 | 22.67 | 22.69 | 22.63 | 22.66 | 3,346 | +0.04(+0.16%) |
May 14, 2020 | 22.73 | 22.73 | 22.52 | 22.63 | 14,090 | -0.03(-0.12%) |
May 13, 2020 | 22.67 | 22.68 | 22.65 | 22.65 | 4,076 | +0.02(+0.10%) |
May 12, 2020 | 22.61 | 22.66 | 22.61 | 22.63 | 2,663 | +0.01(+0.04%) |
May 11, 2020 | 22.63 | 22.66 | 22.62 | 22.62 | 582 | +0.02(+0.10%) |
May 08, 2020 | 22.60 | 22.61 | 22.57 | 22.60 | 7,028 | +0.03(+0.14%) |
May 07, 2020 | 22.55 | 22.59 | 22.55 | 22.57 | 6,374 | +0.02(+0.08%) |
May 06, 2020 | 22.54 | 22.60 | 22.54 | 22.55 | 2,119 | -0.03(-0.14%) |
May 05, 2020 | 22.55 | 22.61 | 22.55 | 22.58 | 273,647 | +0.01(+0.04%) |
May 04, 2020 | 22.59 | 22.59 | 22.57 | 22.57 | 889 | +0.02(+0.08%) |
May 01, 2020 | 22.58 | 22.58 | 22.56 | 22.56 | 1,338 | +0.00(+0.02%) |
Apr 30, 2020 | 22.56 | 22.56 | 22.53 | 22.55 | 3,825 | +0.03(+0.14%) |
Apr 29, 2020 | 22.53 | 22.55 | 22.49 | 22.52 | 3,421 | +0.01(+0.04%) |
Apr 28, 2020 | 22.55 | 22.55 | 22.51 | 22.51 | 7,642 | -0.01(-0.06%) |
Apr 27, 2020 | 22.51 | 22.56 | 22.51 | 22.53 | 4,018 | -0.02(-0.10%) |
Apr 24, 2020 | 22.56 | 22.57 | 22.53 | 22.55 | 7,492 | +0.01(+0.06%) |
Apr 23, 2020 | 22.51 | 22.56 | 22.51 | 22.53 | 13,458 | +0.04(+0.16%) |
Apr 22, 2020 | 22.50 | 22.50 | 22.50 | 22.50 | 27 | +0.04(+0.16%) |
Apr 21, 2020 | 22.53 | 22.56 | 22.44 | 22.46 | 15,660 | -0.07(-0.33%) |
Apr 20, 2020 | 22.54 | 22.58 | 22.51 | 22.54 | 8,645 | -0.04(-0.20%) |
Apr 17, 2020 | 22.59 | 22.61 | 22.57 | 22.58 | 6,821 | +0.01(+0.03%) |
Apr 16, 2020 | 22.61 | 22.66 | 22.57 | 22.57 | 6,700 | +0.02(+0.10%) |
Apr 15, 2020 | 22.48 | 22.61 | 22.48 | 22.55 | 11,432 | +0.04(+0.16%) |
Apr 14, 2020 | 22.55 | 22.57 | 22.42 | 22.52 | 5,654 | -0.01(-0.05%) |
Apr 13, 2020 | 22.32 | 22.56 | 22.06 | 22.53 | 54,535 | +0.07(+0.32%) |
Apr 09, 2020 | 22.53 | 23.06 | 22.45 | 22.45 | 9,729 | +0.13(+0.58%) |
Apr 08, 2020 | 22.32 | 22.32 | 22.32 | 22.32 | 503 | +0.09(+0.43%) |
Apr 07, 2020 | 22.23 | 22.23 | 22.23 | 22.23 | 108 | +0.03(+0.12%) |
Apr 06, 2020 | 22.21 | 22.21 | 22.18 | 22.20 | 1,036 | +0.04(+0.17%) |
Apr 03, 2020 | 22.17 | 22.20 | 22.14 | 22.17 | 2,348 | +0.01(+0.05%) |
Apr 02, 2020 | 22.15 | 22.21 | 22.14 | 22.15 | 5,437 | -0.02(-0.08%) |
Apr 01, 2020 | 22.18 | 22.19 | 22.15 | 22.17 | 1,515 | -0.04(-0.19%) |
Mar 31, 2020 | 22.21 | 22.21 | 22.18 | 22.21 | 1,325 | +0.09(+0.40%) |
Mar 30, 2020 | 22.09 | 22.15 | 22.07 | 22.13 | 357,045 | +0.10(+0.45%) |
Mar 27, 2020 | 21.98 | 22.03 | 21.93 | 22.03 | 3,362 | +0.09(+0.41%) |
Mar 26, 2020 | 21.90 | 21.94 | 21.90 | 21.94 | 60,902 | +0.02(+0.07%) |
Mar 25, 2020 | 21.76 | 21.94 | 21.72 | 21.92 | 39,543 | +0.22(+1.04%) |
Mar 24, 2020 | 21.74 | 21.81 | 21.69 | 21.70 | 10,079 | +0.09(+0.39%) |
Mar 23, 2020 | 20.22 | 21.78 | 20.22 | 21.61 | 7,071 | +0.41(+1.92%) |
Mar 20, 2020 | 21.30 | 21.31 | 21.20 | 21.20 | 784 | +0.33(+1.56%) |
Mar 19, 2020 | 21.17 | 21.17 | 20.88 | 20.88 | 1,152 | -0.46(-2.17%) |
Mar 18, 2020 | 21.57 | 21.58 | 21.24 | 21.34 | 4,721 | -0.32(-1.50%) |
Mar 17, 2020 | 21.58 | 21.92 | 21.58 | 21.67 | 3,974 | -0.07(-0.30%) |
Mar 16, 2020 | 21.90 | 21.90 | 21.72 | 21.73 | 8,739 | -0.33(-1.48%) |
Mar 13, 2020 | 21.94 | 22.10 | 21.94 | 22.06 | 13,112 | -0.06(-0.27%) |
Mar 12, 2020 | 22.19 | 22.25 | 22.04 | 22.12 | 40,677 | -0.28(-1.27%) |
Mar 11, 2020 | 22.42 | 22.47 | 22.38 | 22.40 | 6,635 | -0.13(-0.56%) |
Mar 10, 2020 | 22.58 | 22.59 | 22.53 | 22.53 | 179,790 | -0.10(-0.45%) |
Mar 09, 2020 | 22.66 | 23.11 | 22.60 | 22.63 | 427,888 | -0.05(-0.24%) |
Mar 06, 2020 | 22.69 | 22.69 | 22.67 | 22.68 | 1,569 | +0.01(+0.06%) |
Mar 05, 2020 | 22.67 | 22.67 | 22.67 | 22.67 | 126 | +0.01(+0.06%) |
Mar 04, 2020 | 22.64 | 22.66 | 22.64 | 22.66 | 177 | +0.02(+0.10%) |
Mar 03, 2020 | 22.57 | 22.63 | 22.57 | 22.63 | 525 | +0.09(+0.41%) |
Mar 02, 2020 | 22.55 | 22.55 | 22.54 | 22.54 | 1,047 | +0.02(+0.10%) |
Feb 28, 2020 | 22.49 | 22.52 | 22.48 | 22.52 | 673 | +0.05(+0.22%) |
Feb 27, 2020 | 22.49 | 22.50 | 22.46 | 22.47 | 2,931 | +0.00(+0.02%) |
Feb 26, 2020 | 22.46 | 22.46 | 22.46 | 22.46 | 75 | +0.00(+0.02%) |
Feb 25, 2020 | 22.46 | 22.46 | 22.46 | 22.46 | 0 | +0.03(+0.12%) |
Feb 24, 2020 | 22.41 | 22.43 | 22.41 | 22.43 | 121 | +0.04(+0.16%) |
Feb 21, 2020 | 22.38 | 22.42 | 22.38 | 22.40 | 786 | +0.02(+0.10%) |
Feb 20, 2020 | 22.37 | 22.37 | 22.37 | 22.37 | 4 | +0.01(+0.06%) |
Feb 19, 2020 | 22.34 | 22.37 | 22.34 | 22.36 | 2,700 | -0.01(-0.04%) |
Feb 18, 2020 | 22.39 | 22.39 | 22.35 | 22.37 | 766 | +0.02(+0.08%) |
Feb 14, 2020 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | +0.01(+0.04%) |
Feb 13, 2020 | 22.34 | 22.34 | 22.33 | 22.34 | 1,378 | -0.01(-0.04%) |
Feb 12, 2020 | 22.33 | 22.37 | 22.33 | 22.35 | 5,683 | -0.01(-0.04%) |
Feb 11, 2020 | 22.36 | 22.36 | 22.36 | 22.36 | 0 | +0.00(+0.00%) |
Feb 10, 2020 | 22.34 | 22.36 | 22.34 | 22.36 | 241 | +0.03(+0.12%) |
Feb 07, 2020 | 22.36 | 22.36 | 22.33 | 22.33 | 898 | +0.02(+0.08%) |
Feb 06, 2020 | 22.32 | 22.32 | 22.32 | 22.32 | 175 | -0.00(-0.02%) |
Feb 05, 2020 | 22.32 | 22.32 | 22.32 | 22.32 | 10 | -0.02(-0.07%) |
Feb 04, 2020 | 22.34 | 22.34 | 22.34 | 22.34 | 0 | -0.02(-0.11%) |
Feb 03, 2020 | 22.36 | 22.37 | 22.36 | 22.36 | 771 | -0.00(-0.01%) |
Jan 31, 2020 | 22.32 | 22.36 | 22.32 | 22.36 | 225 | +0.04(+0.16%) |
Jan 30, 2020 | 22.30 | 22.35 | 22.30 | 22.33 | 2,316 | +0.00(+0.02%) |
Jan 29, 2020 | 22.32 | 22.32 | 22.32 | 22.32 | 0 | +0.02(+0.10%) |
Jan 28, 2020 | 22.29 | 22.30 | 22.29 | 22.30 | 211 | +0.00(+0.00%) |
Jan 27, 2020 | 22.30 | 22.30 | 22.30 | 22.30 | 12 | +0.03(+0.14%) |
Jan 24, 2020 | 22.24 | 22.27 | 22.24 | 22.27 | 225 | +0.01(+0.06%) |
Jan 23, 2020 | 22.25 | 22.25 | 22.25 | 22.25 | 50 | +0.01(+0.04%) |
Jan 22, 2020 | 22.25 | 22.25 | 22.25 | 22.25 | 1 | +0.01(+0.04%) |
Jan 21, 2020 | 22.27 | 22.27 | 22.21 | 22.24 | 6,206 | +0.03(+0.14%) |
Jan 17, 2020 | 22.20 | 22.21 | 22.20 | 22.21 | 2,025 | -0.01(-0.06%) |
Jan 16, 2020 | 22.20 | 22.22 | 22.20 | 22.22 | 1,022 | +0.00(+0.00%) |
Jan 15, 2020 | 22.21 | 22.22 | 22.21 | 22.22 | 555 | +0.02(+0.08%) |
Jan 14, 2020 | 22.20 | 22.20 | 22.20 | 22.20 | 1 | +0.00(+0.00%) |
Jan 13, 2020 | 22.18 | 22.20 | 22.18 | 22.20 | 337 | +0.00(+0.00%) |
Jan 10, 2020 | 22.19 | 22.20 | 22.19 | 22.20 | 675 | +0.03(+0.12%) |
Jan 09, 2020 | 22.18 | 22.18 | 22.15 | 22.17 | 3,494 | -0.01(-0.04%) |
Jan 08, 2020 | 22.17 | 22.18 | 22.17 | 22.18 | 1,682 | -0.02(-0.10%) |
Jan 07, 2020 | 22.18 | 22.22 | 22.18 | 22.21 | 827 | -0.00(-0.02%) |
Jan 06, 2020 | 22.19 | 22.21 | 22.17 | 22.21 | 471 | +0.00(+0.02%) |
Jan 03, 2020 | 22.21 | 22.23 | 22.21 | 22.21 | 11,254 | +0.03(+0.12%) |
Jan 02, 2020 | 22.18 | 22.18 | 22.18 | 22.18 | 27 | +0.00(+0.00%) |
Dec 31, 2019 | 22.18 | 22.18 | 22.18 | 22.18 | 1,012 | +0.02(+0.08%) |
Dec 30, 2019 | 22.14 | 22.16 | 22.14 | 22.16 | 686 | +0.00(+0.02%) |
Dec 27, 2019 | 22.16 | 22.16 | 22.16 | 22.16 | 225 | +0.02(+0.08%) |
Dec 26, 2019 | 22.14 | 22.14 | 22.11 | 22.14 | 1,030 | +0.01(+0.05%) |
Dec 24, 2019 | 22.13 | 22.13 | 22.13 | 22.13 | 112 | +0.00(+0.00%) |
Dec 23, 2019 | 22.14 | 22.14 | 22.09 | 22.13 | 6,546 | +0.01(+0.04%) |
Dec 20, 2019 | 22.10 | 22.12 | 22.10 | 22.12 | 451 | +0.00(+0.00%) |
Dec 19, 2019 | 22.11 | 22.12 | 22.11 | 22.12 | 1,721 | +0.00(+0.01%) |
Dec 18, 2019 | 22.09 | 22.12 | 22.09 | 22.12 | 227 | +0.03(+0.13%) |
Dec 17, 2019 | 22.10 | 22.12 | 22.08 | 22.09 | 3,603 | -0.01(-0.06%) |
Dec 16, 2019 | 22.13 | 22.13 | 22.10 | 22.10 | 5,510 | -0.02(-0.10%) |
Dec 13, 2019 | 22.15 | 22.15 | 22.12 | 22.12 | 2,031 | +0.04(+0.18%) |
Dec 12, 2019 | 22.08 | 22.08 | 22.08 | 22.08 | 0 | -0.03(-0.12%) |
Dec 11, 2019 | 22.12 | 22.15 | 22.11 | 22.11 | 7,896 | +0.01(+0.04%) |
Dec 10, 2019 | 22.07 | 22.10 | 22.07 | 22.10 | 240 | -0.01(-0.04%) |
Dec 09, 2019 | 22.08 | 22.11 | 22.08 | 22.11 | 3,063 | -0.00(-0.02%) |
Dec 06, 2019 | 22.13 | 22.13 | 22.10 | 22.11 | 3,386 | -0.00(-0.02%) |
Dec 05, 2019 | 22.12 | 22.12 | 22.12 | 22.12 | 134 | -0.02(-0.08%) |
Dec 04, 2019 | 22.14 | 22.14 | 22.14 | 22.14 | 11 | +0.00(+0.00%) |
Dec 03, 2019 | 22.15 | 22.15 | 22.14 | 22.14 | 617 | +0.04(+0.18%) |
Dec 02, 2019 | 22.07 | 22.10 | 22.07 | 22.10 | 2,472 | -0.00(-0.01%) |
Nov 29, 2019 | 22.10 | 22.10 | 22.10 | 22.10 | 0 | +0.00(+0.01%) |
Nov 27, 2019 | 22.08 | 22.10 | 22.08 | 22.10 | 566 | -0.02(-0.07%) |
Nov 26, 2019 | 22.11 | 22.11 | 22.11 | 22.11 | 105 | +0.02(+0.11%) |
Nov 25, 2019 | 22.09 | 22.09 | 22.09 | 22.09 | 75 | -0.01(-0.03%) |
Nov 22, 2019 | 22.09 | 22.10 | 22.09 | 22.10 | 226 | -0.01(-0.06%) |
Nov 21, 2019 | 22.11 | 22.11 | 22.11 | 22.11 | 1,254 | +0.00(+0.02%) |
Nov 20, 2019 | 22.08 | 22.10 | 22.08 | 22.10 | 1,189 | +0.00(+0.02%) |
Nov 19, 2019 | 22.10 | 22.12 | 22.08 | 22.10 | 3,245 | +0.00(+0.01%) |
Nov 18, 2019 | 22.12 | 22.12 | 22.10 | 22.10 | 1,170 | +0.02(+0.07%) |
Nov 15, 2019 | 22.06 | 22.08 | 22.06 | 22.08 | 1,018 | +0.01(+0.04%) |
Nov 14, 2019 | 22.06 | 22.07 | 22.06 | 22.07 | 751 | +0.02(+0.10%) |
Nov 13, 2019 | 22.07 | 22.07 | 22.05 | 22.05 | 861 | +0.02(+0.08%) |
Nov 12, 2019 | 22.04 | 22.04 | 22.03 | 22.03 | 507 | +0.00(+0.00%) |
Nov 11, 2019 | 22.04 | 22.06 | 22.03 | 22.03 | 1,358 | -0.01(-0.04%) |
Nov 08, 2019 | 22.04 | 22.04 | 22.04 | 22.04 | 113 | -0.01(-0.04%) |
Nov 07, 2019 | 22.04 | 22.05 | 22.04 | 22.05 | 198 | -0.01(-0.04%) |
Nov 06, 2019 | 22.06 | 22.06 | 22.06 | 22.06 | 18 | +0.01(+0.04%) |
Nov 05, 2019 | 22.03 | 22.05 | 22.03 | 22.05 | 11,562 | -0.04(-0.16%) |
Nov 04, 2019 | 22.07 | 22.09 | 22.07 | 22.09 | 4,116 | -0.02(-0.10%) |
Nov 01, 2019 | 22.10 | 22.11 | 22.10 | 22.11 | 1,132 | +0.02(+0.07%) |
Oct 31, 2019 | 22.10 | 22.10 | 22.09 | 22.09 | 3,089 | +0.05(+0.24%) |
Oct 30, 2019 | 22.06 | 22.06 | 22.04 | 22.04 | 170 | +0.00(+0.00%) |
Oct 29, 2019 | 22.03 | 22.04 | 22.03 | 22.04 | 154 | +0.00(+0.00%) |
Oct 28, 2019 | 22.04 | 22.04 | 22.02 | 22.04 | 1,914 | -0.03(-0.12%) |
Oct 25, 2019 | 22.07 | 22.07 | 22.07 | 22.07 | 113 | -0.00(-0.02%) |
Oct 24, 2019 | 22.09 | 22.09 | 22.07 | 22.07 | 669 | -0.00(-0.01%) |
Oct 23, 2019 | 22.08 | 22.09 | 22.07 | 22.07 | 2,919 | +0.02(+0.07%) |
Oct 22, 2019 | 22.04 | 22.06 | 22.04 | 22.06 | 1,212 | -0.01(-0.04%) |
Oct 21, 2019 | 22.04 | 22.07 | 22.04 | 22.07 | 292 | -0.00(-0.02%) |
Oct 18, 2019 | 22.06 | 22.08 | 22.06 | 22.07 | 567 | +0.02(+0.10%) |
Oct 17, 2019 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) |
Oct 16, 2019 | 22.05 | 22.05 | 22.05 | 22.05 | 68 | +0.01(+0.07%) |
Oct 15, 2019 | 22.05 | 22.05 | 22.03 | 22.03 | 636 | -0.01(-0.03%) |
Oct 14, 2019 | 22.04 | 22.05 | 22.04 | 22.04 | 1,568 | -0.01(-0.06%) |
Oct 11, 2019 | 22.05 | 22.05 | 22.02 | 22.05 | 567 | -0.02(-0.10%) |
Oct 10, 2019 | 22.06 | 22.08 | 22.06 | 22.08 | 230 | -0.04(-0.18%) |
Oct 09, 2019 | 22.11 | 22.11 | 22.11 | 22.11 | 4 | -0.01(-0.06%) |
Oct 08, 2019 | 22.13 | 22.13 | 22.13 | 22.13 | 217 | +0.01(+0.04%) |
Oct 07, 2019 | 22.13 | 22.13 | 22.08 | 22.12 | 48,788 | -0.01(-0.04%) |
Oct 04, 2019 | 22.12 | 22.14 | 22.12 | 22.13 | 5,220 | +0.01(+0.04%) |
Oct 03, 2019 | 22.10 | 22.12 | 22.10 | 22.12 | 1,144 | +0.04(+0.20%) |
Oct 02, 2019 | 22.04 | 22.11 | 22.04 | 22.08 | 23,096 | +0.04(+0.18%) |
Oct 01, 2019 | 22.01 | 22.06 | 22.01 | 22.04 | 3,963 | +0.02(+0.08%) |
Sep 30, 2019 | 21.99 | 22.03 | 21.99 | 22.02 | 3,105 | +0.01(+0.06%) |
Sep 27, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.02%) |
Sep 26, 2019 | 22.00 | 22.01 | 22.00 | 22.00 | 3,522 | +0.00(+0.02%) |
Sep 25, 2019 | 22.04 | 22.04 | 22.00 | 22.00 | 16,748 | -0.01(-0.06%) |
Sep 24, 2019 | 22.01 | 22.01 | 22.01 | 22.01 | 4,363 | +0.03(+0.12%) |
Sep 23, 2019 | 22.00 | 22.00 | 21.98 | 21.98 | 329 | +0.00(+0.02%) |
Sep 20, 2019 | 21.98 | 21.98 | 21.98 | 21.98 | 341 | +0.03(+0.12%) |
Sep 19, 2019 | 21.94 | 21.99 | 21.94 | 21.95 | 51,068 | +0.02(+0.10%) |
Sep 18, 2019 | 21.96 | 21.96 | 21.93 | 21.93 | 3,412 | +0.02(+0.07%) |
Sep 17, 2019 | 21.91 | 21.91 | 21.91 | 21.91 | 154 | +0.02(+0.11%) |
Sep 16, 2019 | 21.90 | 21.90 | 21.87 | 21.89 | 1,743 | +0.01(+0.04%) |
Sep 13, 2019 | 21.91 | 21.91 | 21.88 | 21.88 | 1,592 | -0.04(-0.18%) |
Sep 12, 2019 | 21.91 | 21.92 | 21.91 | 21.92 | 1,138 | -0.03(-0.12%) |
Sep 11, 2019 | 21.94 | 21.99 | 21.94 | 21.95 | 5,301 | -0.02(-0.08%) |
Sep 10, 2019 | 21.97 | 21.97 | 21.97 | 21.97 | 31 | -0.04(-0.16%) |
Sep 09, 2019 | 21.99 | 22.01 | 21.99 | 22.00 | 4,039 | +0.00(+0.02%) |
Sep 06, 2019 | 22.03 | 22.06 | 22.00 | 22.00 | 30,029 | -0.04(-0.16%) |
Sep 05, 2019 | 22.03 | 22.03 | 22.03 | 22.03 | 52 | -0.04(-0.16%) |
Sep 04, 2019 | 22.07 | 22.07 | 22.07 | 22.07 | 6 | +0.04(+0.18%) |
Sep 03, 2019 | 22.03 | 22.03 | 22.02 | 22.03 | 9,082 | +0.00(+0.00%) |
Aug 30, 2019 | 22.02 | 22.03 | 22.02 | 22.03 | 228 | +0.00(+0.00%) |
Aug 29, 2019 | 22.01 | 22.03 | 22.01 | 22.03 | 540 | +0.00(+0.02%) |
Aug 28, 2019 | 22.05 | 22.05 | 22.02 | 22.02 | 768 | +0.00(+0.02%) |
Aug 27, 2019 | 22.02 | 22.02 | 22.02 | 22.02 | 66 | +0.00(+0.02%) |
Aug 26, 2019 | 22.04 | 22.04 | 22.01 | 22.01 | 339 | +0.01(+0.06%) |
Aug 23, 2019 | 21.98 | 22.00 | 21.98 | 22.00 | 342 | +0.03(+0.14%) |
Aug 22, 2019 | 21.97 | 21.97 | 21.97 | 21.97 | 960 | -0.01(-0.04%) |
Aug 21, 2019 | 21.98 | 22.01 | 21.98 | 21.98 | 2,784 | -0.01(-0.04%) |
Aug 20, 2019 | 21.99 | 21.99 | 21.99 | 21.99 | 98 | +0.01(+0.06%) |
Aug 19, 2019 | 21.96 | 21.97 | 21.96 | 21.97 | 917 | -0.01(-0.04%) |
Aug 16, 2019 | 21.98 | 21.98 | 21.98 | 21.98 | 0 | +0.04(+0.16%) |
Aug 15, 2019 | 21.93 | 21.96 | 21.93 | 21.95 | 706 | +0.03(+0.12%) |
Aug 14, 2019 | 21.93 | 21.93 | 21.92 | 21.92 | 1,180 | +0.00(+0.02%) |
Aug 13, 2019 | 21.96 | 21.96 | 21.90 | 21.92 | 1,125 | -0.02(-0.08%) |
Aug 12, 2019 | 21.95 | 21.95 | 21.93 | 21.93 | 467 | +0.00(+0.02%) |
Aug 09, 2019 | 21.93 | 21.93 | 21.93 | 21.93 | 114 | -0.00(-0.02%) |
Aug 08, 2019 | 21.93 | 21.93 | 21.93 | 21.93 | 38 | -0.00(-0.02%) |
Aug 07, 2019 | 21.95 | 21.95 | 21.92 | 21.94 | 3,250 | +0.02(+0.10%) |
Aug 06, 2019 | 21.91 | 21.92 | 21.91 | 21.92 | 4,240 | +0.01(+0.06%) |
Aug 05, 2019 | 21.89 | 21.91 | 21.89 | 21.90 | 13,402 | +0.05(+0.22%) |
Aug 02, 2019 | 21.85 | 21.85 | 21.85 | 21.85 | 0 | +0.02(+0.10%) |
Aug 01, 2019 | 21.83 | 21.83 | 21.83 | 21.83 | 88 | +0.05(+0.23%) |
Jul 31, 2019 | 21.79 | 21.80 | 21.78 | 21.78 | 5,032 | -0.01(-0.06%) |
Jul 30, 2019 | 21.81 | 21.81 | 21.80 | 21.80 | 6,968 | +0.00(+0.00%) |
Jul 29, 2019 | 21.78 | 21.80 | 21.78 | 21.80 | 6,308 | +0.00(+0.02%) |
Jul 26, 2019 | 21.79 | 21.81 | 21.78 | 21.79 | 6,054 | -0.01(-0.04%) |
Jul 25, 2019 | 21.80 | 21.81 | 21.80 | 21.80 | 1,904 | -0.00(-0.02%) |
Jul 24, 2019 | 21.81 | 21.82 | 21.79 | 21.81 | 3,814 | +0.00(+0.02%) |
Jul 23, 2019 | 21.81 | 21.81 | 21.78 | 21.80 | 21,118 | +0.01(+0.04%) |
Jul 22, 2019 | 21.78 | 21.79 | 21.78 | 21.79 | 1,028 | -0.02(-0.08%) |
Jul 19, 2019 | 21.80 | 21.81 | 21.79 | 21.81 | 21,819 | +0.01(+0.04%) |
Jul 18, 2019 | 21.80 | 21.80 | 21.77 | 21.80 | 1,669 | +0.03(+0.15%) |
Jul 17, 2019 | 21.77 | 21.77 | 21.77 | 21.77 | 436 | +0.02(+0.08%) |
Jul 16, 2019 | 21.77 | 21.77 | 21.74 | 21.75 | 3,529 | -0.01(-0.06%) |
Jul 15, 2019 | 21.77 | 21.77 | 21.77 | 21.77 | 10 | +0.01(+0.06%) |
Jul 12, 2019 | 21.76 | 21.77 | 21.74 | 21.75 | 12,909 | +0.01(+0.04%) |
Jul 11, 2019 | 21.75 | 21.75 | 21.74 | 21.74 | 228 | -0.00(-0.02%) |
Jul 10, 2019 | 21.76 | 21.76 | 21.75 | 21.75 | 943 | +0.00(+0.02%) |
Jul 09, 2019 | 21.75 | 21.76 | 21.74 | 21.74 | 2,834 | -0.01(-0.06%) |
Jul 08, 2019 | 21.77 | 21.77 | 21.76 | 21.76 | 805 | -0.02(-0.10%) |
Jul 05, 2019 | 21.78 | 21.79 | 21.78 | 21.78 | 1,370 | -0.02(-0.10%) |
Jul 03, 2019 | 21.80 | 21.80 | 21.79 | 21.80 | 799 | +0.01(+0.04%) |
Jul 02, 2019 | 21.79 | 21.79 | 21.79 | 21.79 | 710 | +0.00(+0.02%) |
Jul 01, 2019 | 21.78 | 21.79 | 21.78 | 21.79 | 188 | +0.01(+0.03%) |
Jun 28, 2019 | 21.78 | 21.80 | 21.78 | 21.78 | 3,662 | +0.02(+0.08%) |
Jun 27, 2019 | 21.74 | 21.76 | 21.74 | 21.76 | 279 | -0.00(-0.02%) |
Jun 26, 2019 | 21.77 | 21.77 | 21.77 | 21.77 | 2 | -0.01(-0.06%) |
Jun 25, 2019 | 21.78 | 21.78 | 21.78 | 21.78 | 58 | +0.00(+0.02%) |
Jun 24, 2019 | 21.78 | 21.79 | 21.77 | 21.78 | 8,814 | +0.02(+0.10%) |
Jun 21, 2019 | 21.76 | 21.77 | 21.74 | 21.75 | 6,638 | -0.02(-0.10%) |
Jun 20, 2019 | 21.78 | 21.79 | 21.78 | 21.78 | 921 | +0.05(+0.22%) |
Jun 19, 2019 | 21.67 | 21.73 | 21.67 | 21.73 | 3,337 | +0.03(+0.14%) |
Jun 18, 2019 | 21.72 | 21.72 | 21.69 | 21.70 | 3,693 | -0.01(-0.04%) |
Jun 17, 2019 | 21.67 | 21.71 | 21.67 | 21.71 | 12,774 | +0.02(+0.08%) |
Jun 14, 2019 | 21.67 | 21.69 | 21.67 | 21.69 | 1,945 | +0.01(+0.04%) |
Jun 13, 2019 | 21.68 | 21.69 | 21.67 | 21.68 | 1,942 | +0.02(+0.10%) |
Jun 12, 2019 | 21.68 | 21.68 | 21.66 | 21.66 | 9,677 | +0.01(+0.06%) |
Jun 11, 2019 | 21.65 | 21.65 | 21.65 | 21.65 | 0 | -0.02(-0.08%) |
Jun 10, 2019 | 21.66 | 21.66 | 21.66 | 21.66 | 0 | -0.01(-0.04%) |
Jun 07, 2019 | 21.69 | 21.69 | 21.67 | 21.67 | 1,716 | +0.01(+0.06%) |
Jun 06, 2019 | 21.64 | 21.68 | 21.64 | 21.66 | 8,832 | -0.00(-0.02%) |
Jun 05, 2019 | 21.68 | 21.68 | 21.66 | 21.66 | 694 | +0.01(+0.04%) |
Jun 04, 2019 | 21.62 | 21.65 | 21.62 | 21.65 | 224,532 | +0.01(+0.06%) |