Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.81 | 20.81 | 20.72 | 20.75 | 2,260 | -0.01(-0.06%) |
Jul 30, 2020 | 20.76 | 20.79 | 20.73 | 20.76 | 5,050 | +0.06(+0.29%) |
Jul 29, 2020 | 20.71 | 20.73 | 20.68 | 20.70 | 16,744 | -0.02(-0.08%) |
Jul 28, 2020 | 20.60 | 20.72 | 20.57 | 20.72 | 2,086 | -0.01(-0.06%) |
Jul 27, 2020 | 20.71 | 20.73 | 20.71 | 20.73 | 1,129 | +0.03(+0.16%) |
Jul 24, 2020 | 20.78 | 20.80 | 20.70 | 20.70 | 2,498 | +0.00(+0.00%) |
Jul 23, 2020 | 20.68 | 20.70 | 20.68 | 20.70 | 6,526 | +0.08(+0.37%) |
Jul 22, 2020 | 20.60 | 20.62 | 20.60 | 20.62 | 780 | +0.09(+0.42%) |
Jul 21, 2020 | 20.48 | 20.61 | 20.48 | 20.54 | 1,716 | +0.05(+0.23%) |
Jul 20, 2020 | 20.49 | 20.49 | 20.47 | 20.49 | 1,608 | +0.10(+0.49%) |
Jul 17, 2020 | 20.37 | 20.42 | 20.37 | 20.39 | 3,103 | -0.00(-0.02%) |
Jul 16, 2020 | 20.40 | 20.41 | 20.39 | 20.39 | 761 | +0.09(+0.46%) |
Jul 15, 2020 | 20.36 | 20.36 | 20.29 | 20.30 | 1,188 | -0.08(-0.39%) |
Jul 14, 2020 | 20.38 | 20.38 | 20.38 | 20.38 | 1,135 | +0.06(+0.31%) |
Jul 13, 2020 | 20.32 | 20.32 | 20.26 | 20.32 | 1,127 | -0.04(-0.18%) |
Jul 10, 2020 | 20.35 | 20.35 | 20.35 | 20.35 | 358 | +0.02(+0.10%) |
Jul 09, 2020 | 20.41 | 20.41 | 20.34 | 20.34 | 581 | -0.03(-0.17%) |
Jul 08, 2020 | 20.37 | 20.37 | 20.37 | 20.37 | 25 | +0.07(+0.35%) |
Jul 07, 2020 | 20.30 | 20.36 | 20.30 | 20.30 | 1,099 | +0.01(+0.05%) |
Jul 06, 2020 | 20.28 | 20.30 | 20.28 | 20.29 | 927 | +0.07(+0.33%) |
Jul 02, 2020 | 20.22 | 20.23 | 20.20 | 20.22 | 2,864 | +0.03(+0.17%) |
Jul 01, 2020 | 20.18 | 20.22 | 20.16 | 20.19 | 3,603 | -0.02(-0.10%) |
Jun 30, 2020 | 20.21 | 20.21 | 20.21 | 20.21 | 577 | -0.02(-0.09%) |
Jun 29, 2020 | 20.23 | 20.23 | 20.23 | 20.23 | 242 | +0.00(+0.02%) |
Jun 26, 2020 | 20.22 | 20.25 | 20.19 | 20.22 | 1,312 | -0.05(-0.23%) |
Jun 25, 2020 | 20.17 | 20.29 | 20.11 | 20.27 | 9,913 | +0.06(+0.29%) |
Jun 24, 2020 | 20.34 | 20.34 | 20.04 | 20.21 | 19,014 | -0.05(-0.25%) |
Jun 23, 2020 | 20.29 | 20.31 | 20.26 | 20.26 | 6,599 | -0.06(-0.31%) |
Jun 22, 2020 | 20.32 | 20.32 | 20.32 | 20.32 | 175 | +0.04(+0.21%) |
Jun 19, 2020 | 20.26 | 20.32 | 20.26 | 20.28 | 1,317 | +0.00(+0.02%) |
Jun 18, 2020 | 20.29 | 20.33 | 20.28 | 20.28 | 3,657 | -0.03(-0.14%) |
Jun 17, 2020 | 20.30 | 20.30 | 20.30 | 20.30 | 1,476 | +0.09(+0.43%) |
Jun 16, 2020 | 20.25 | 20.27 | 20.19 | 20.22 | 8,656 | +0.04(+0.19%) |
Jun 15, 2020 | 20.03 | 20.18 | 20.03 | 20.18 | 1,807 | +0.06(+0.30%) |
Jun 12, 2020 | 20.12 | 20.12 | 20.12 | 20.12 | 239 | +0.07(+0.35%) |
Jun 11, 2020 | 20.28 | 20.28 | 20.05 | 20.05 | 12,369 | -0.26(-1.27%) |
Jun 10, 2020 | 20.31 | 20.32 | 20.31 | 20.31 | 593 | -0.01(-0.07%) |
Jun 09, 2020 | 20.30 | 20.33 | 20.30 | 20.32 | 1,862 | +0.06(+0.29%) |
Jun 08, 2020 | 20.26 | 20.26 | 20.26 | 20.26 | 513 | +0.10(+0.49%) |
Jun 05, 2020 | 20.13 | 20.32 | 20.13 | 20.17 | 12,454 | +0.13(+0.66%) |
Jun 04, 2020 | 20.00 | 20.04 | 19.95 | 20.03 | 4,230 | +0.04(+0.21%) |
Jun 03, 2020 | 19.88 | 19.99 | 19.88 | 19.99 | 2,108 | +0.02(+0.13%) |
Jun 02, 2020 | 19.96 | 20.00 | 19.94 | 19.97 | 8,853 | +0.07(+0.37%) |
Jun 01, 2020 | 19.87 | 19.89 | 19.86 | 19.89 | 4,015 | +0.01(+0.03%) |
May 29, 2020 | 19.87 | 19.89 | 19.87 | 19.89 | 598 | +0.09(+0.45%) |
May 28, 2020 | 19.81 | 19.83 | 19.78 | 19.80 | 2,548 | +0.05(+0.27%) |
May 27, 2020 | 19.62 | 19.74 | 19.62 | 19.74 | 5,745 | +0.07(+0.34%) |
May 26, 2020 | 19.62 | 19.71 | 19.62 | 19.68 | 2,421 | +0.08(+0.42%) |
May 22, 2020 | 19.53 | 19.59 | 19.53 | 19.59 | 4,790 | +0.11(+0.58%) |
May 21, 2020 | 19.47 | 19.49 | 19.42 | 19.48 | 6,004 | -0.03(-0.13%) |
May 20, 2020 | 19.47 | 19.51 | 19.47 | 19.51 | 1,290 | +0.20(+1.05%) |
May 19, 2020 | 19.31 | 19.34 | 19.30 | 19.31 | 1,925 | +0.01(+0.06%) |
May 18, 2020 | 19.25 | 19.38 | 19.25 | 19.29 | 7,646 | +0.06(+0.32%) |
May 15, 2020 | 19.26 | 19.26 | 19.19 | 19.23 | 2,763 | -0.05(-0.28%) |
May 14, 2020 | 19.24 | 19.37 | 19.22 | 19.29 | 2,050 | +0.02(+0.09%) |
May 13, 2020 | 19.27 | 19.27 | 19.27 | 19.27 | 3 | +0.04(+0.22%) |
May 12, 2020 | 19.22 | 19.23 | 19.13 | 19.23 | 9,441 | +0.02(+0.12%) |
May 11, 2020 | 19.21 | 19.21 | 19.19 | 19.20 | 5,127 | +0.01(+0.04%) |
May 08, 2020 | 19.21 | 19.22 | 19.15 | 19.19 | 10,572 | +0.00(+0.00%) |
May 07, 2020 | 19.16 | 19.19 | 19.16 | 19.19 | 831 | +0.02(+0.09%) |
May 06, 2020 | 19.14 | 19.19 | 19.13 | 19.18 | 917 | +0.04(+0.20%) |
May 05, 2020 | 19.13 | 19.14 | 19.13 | 19.14 | 306 | +0.03(+0.15%) |
May 04, 2020 | 19.09 | 19.11 | 18.98 | 19.11 | 6,453 | -0.05(-0.26%) |
May 01, 2020 | 19.09 | 19.19 | 19.09 | 19.16 | 2,883 | +0.06(+0.30%) |
Apr 30, 2020 | 19.10 | 19.10 | 19.10 | 19.10 | 440 | +0.01(+0.05%) |
Apr 29, 2020 | 19.09 | 19.12 | 19.04 | 19.09 | 1,642 | +0.14(+0.72%) |
Apr 28, 2020 | 19.03 | 19.07 | 18.96 | 18.96 | 4,552 | -0.06(-0.31%) |
Apr 27, 2020 | 19.24 | 19.24 | 18.95 | 19.02 | 30,207 | -0.03(-0.17%) |
Apr 24, 2020 | 18.82 | 19.07 | 18.68 | 19.05 | 4,204 | +0.00(+0.02%) |
Apr 23, 2020 | 19.04 | 19.07 | 19.04 | 19.04 | 1,359 | +0.01(+0.07%) |
Apr 22, 2020 | 18.99 | 19.11 | 18.99 | 19.03 | 5,033 | -0.02(-0.10%) |
Apr 21, 2020 | 19.11 | 19.13 | 18.94 | 19.05 | 1,374 | -0.12(-0.62%) |
Apr 20, 2020 | 19.13 | 19.19 | 19.13 | 19.17 | 678 | -0.14(-0.71%) |
Apr 17, 2020 | 18.42 | 19.63 | 18.42 | 19.31 | 7,593 | +0.30(+1.57%) |
Apr 16, 2020 | 19.25 | 19.26 | 19.01 | 19.01 | 3,302 | +0.11(+0.59%) |
Apr 15, 2020 | 19.03 | 19.03 | 18.58 | 18.89 | 6,226 | -0.18(-0.96%) |
Apr 14, 2020 | 18.94 | 19.26 | 18.94 | 19.08 | 6,996 | +0.21(+1.12%) |
Apr 13, 2020 | 18.56 | 18.87 | 18.45 | 18.87 | 6,444 | +0.08(+0.42%) |
Apr 09, 2020 | 18.63 | 19.05 | 18.63 | 18.79 | 11,571 | +0.27(+1.43%) |
Apr 08, 2020 | 18.48 | 18.63 | 18.48 | 18.52 | 3,758 | +0.05(+0.29%) |
Apr 07, 2020 | 18.41 | 18.47 | 18.41 | 18.47 | 3,630 | +0.54(+2.98%) |
Apr 06, 2020 | 18.19 | 18.36 | 17.03 | 17.93 | 3,143 | -0.33(-1.79%) |
Apr 03, 2020 | 18.34 | 18.36 | 18.21 | 18.26 | 3,736 | -0.45(-2.39%) |
Apr 02, 2020 | 17.50 | 18.71 | 17.50 | 18.71 | 7,729 | +0.48(+2.62%) |
Apr 01, 2020 | 17.64 | 18.32 | 17.64 | 18.23 | 9,279 | -0.27(-1.45%) |
Mar 31, 2020 | 18.47 | 18.68 | 18.36 | 18.50 | 4,451 | +0.30(+1.64%) |
Mar 30, 2020 | 18.20 | 18.57 | 17.78 | 18.20 | 8,449 | +0.03(+0.19%) |
Mar 27, 2020 | 18.34 | 18.34 | 17.87 | 18.17 | 4,700 | +0.05(+0.25%) |
Mar 26, 2020 | 17.92 | 18.33 | 16.84 | 18.12 | 7,993 | +0.15(+0.83%) |
Mar 25, 2020 | 17.71 | 17.97 | 16.68 | 17.97 | 8,190 | +0.13(+0.75%) |
Mar 24, 2020 | 17.32 | 18.04 | 17.32 | 17.84 | 3,807 | +0.07(+0.41%) |
Mar 23, 2020 | 16.41 | 17.78 | 16.41 | 17.76 | 1,912 | +0.18(+1.00%) |
Mar 20, 2020 | 17.86 | 17.88 | 17.58 | 17.59 | 12,535 | +0.01(+0.03%) |
Mar 19, 2020 | 18.05 | 18.05 | 17.30 | 17.58 | 8,900 | -0.67(-3.67%) |
Mar 18, 2020 | 18.27 | 18.75 | 17.59 | 18.25 | 25,438 | -0.47(-2.52%) |
Mar 17, 2020 | 18.64 | 18.82 | 18.64 | 18.72 | 2,219 | -0.37(-1.95%) |
Mar 16, 2020 | 19.17 | 19.25 | 19.02 | 19.10 | 3,568 | -0.19(-0.97%) |
Mar 13, 2020 | 19.68 | 19.94 | 19.06 | 19.28 | 42,229 | -0.19(-0.97%) |
Mar 12, 2020 | 19.23 | 19.88 | 19.23 | 19.47 | 21,777 | -0.38(-1.89%) |
Mar 11, 2020 | 20.07 | 20.08 | 19.85 | 19.85 | 8,309 | -0.25(-1.22%) |
Mar 10, 2020 | 20.12 | 20.50 | 20.09 | 20.09 | 9,106 | -0.09(-0.42%) |
Mar 09, 2020 | 20.36 | 20.36 | 20.07 | 20.18 | 23,260 | -0.48(-2.34%) |
Mar 06, 2020 | 20.68 | 20.70 | 20.50 | 20.66 | 3,509 | -0.01(-0.06%) |
Mar 05, 2020 | 20.63 | 20.71 | 20.63 | 20.67 | 5,817 | -0.00(-0.02%) |
Mar 04, 2020 | 20.56 | 20.68 | 20.56 | 20.68 | 3,417 | +0.12(+0.56%) |
Mar 03, 2020 | 20.59 | 20.59 | 20.51 | 20.56 | 10,923 | +0.04(+0.20%) |
Mar 02, 2020 | 20.52 | 20.54 | 20.48 | 20.52 | 3,800 | +0.06(+0.29%) |
Feb 28, 2020 | 20.45 | 20.49 | 20.32 | 20.46 | 5,929 | -0.13(-0.61%) |
Feb 27, 2020 | 20.63 | 20.64 | 20.59 | 20.59 | 8,211 | -0.07(-0.36%) |
Feb 26, 2020 | 20.68 | 20.69 | 20.66 | 20.66 | 2,004 | -0.02(-0.12%) |
Feb 25, 2020 | 20.67 | 20.72 | 20.67 | 20.69 | 2,336 | -0.04(-0.20%) |
Feb 24, 2020 | 20.70 | 20.73 | 20.70 | 20.73 | 31,686 | +0.00(+0.00%) |
Feb 21, 2020 | 20.69 | 20.73 | 20.69 | 20.73 | 3,872 | +0.04(+0.18%) |
Feb 20, 2020 | 20.73 | 20.73 | 20.67 | 20.69 | 2,663 | +0.00(+0.01%) |
Feb 19, 2020 | 20.69 | 20.70 | 20.65 | 20.69 | 4,073 | +0.02(+0.12%) |
Feb 18, 2020 | 20.62 | 20.67 | 20.62 | 20.66 | 5,954 | +0.01(+0.07%) |
Feb 14, 2020 | 20.66 | 20.68 | 20.65 | 20.65 | 607 | +0.02(+0.08%) |
Feb 13, 2020 | 20.65 | 20.65 | 20.61 | 20.63 | 1,709 | +0.01(+0.04%) |
Feb 12, 2020 | 20.63 | 20.64 | 20.60 | 20.62 | 2,179 | +0.02(+0.08%) |
Feb 11, 2020 | 20.63 | 20.63 | 20.61 | 20.61 | 1,650 | +0.00(+0.02%) |
Feb 10, 2020 | 20.84 | 20.84 | 20.57 | 20.60 | 3,996 | +0.04(+0.18%) |
Feb 07, 2020 | 20.54 | 20.57 | 20.54 | 20.57 | 2,064 | -0.02(-0.10%) |
Feb 06, 2020 | 20.57 | 20.59 | 20.57 | 20.59 | 991 | +0.02(+0.10%) |
Feb 05, 2020 | 20.56 | 20.58 | 20.56 | 20.57 | 2,729 | +0.01(+0.06%) |
Feb 04, 2020 | 20.58 | 20.58 | 20.52 | 20.55 | 5,394 | +0.08(+0.38%) |
Feb 03, 2020 | 20.56 | 20.58 | 20.48 | 20.48 | 6,963 | -0.05(-0.24%) |
Jan 31, 2020 | 20.55 | 20.57 | 20.49 | 20.52 | 16,998 | -0.02(-0.12%) |
Jan 30, 2020 | 20.60 | 20.60 | 20.55 | 20.55 | 1,040 | +0.02(+0.08%) |
Jan 29, 2020 | 20.46 | 20.57 | 20.46 | 20.53 | 8,692 | +0.09(+0.43%) |
Jan 28, 2020 | 20.51 | 20.51 | 20.44 | 20.45 | 2,690 | -0.09(-0.43%) |
Jan 27, 2020 | 20.53 | 20.53 | 20.53 | 20.53 | 363 | +0.00(+0.00%) |
Jan 24, 2020 | 20.51 | 20.54 | 20.51 | 20.53 | 485 | -0.02(-0.12%) |
Jan 23, 2020 | 20.51 | 20.67 | 20.50 | 20.56 | 7,719 | +0.05(+0.22%) |
Jan 22, 2020 | 20.54 | 20.54 | 20.51 | 20.51 | 2,340 | +0.00(+0.02%) |
Jan 21, 2020 | 20.50 | 20.53 | 20.50 | 20.51 | 2,830 | +0.03(+0.14%) |
Jan 17, 2020 | 20.46 | 20.51 | 20.46 | 20.48 | 4,624 | +0.00(+0.00%) |
Jan 16, 2020 | 20.47 | 20.48 | 20.46 | 20.48 | 902 | +0.02(+0.10%) |
Jan 15, 2020 | 20.45 | 20.49 | 20.43 | 20.46 | 2,890 | +0.05(+0.26%) |
Jan 14, 2020 | 20.41 | 20.44 | 20.40 | 20.40 | 1,404 | -0.04(-0.20%) |
Jan 13, 2020 | 20.43 | 20.45 | 20.40 | 20.45 | 3,807 | +0.04(+0.19%) |
Jan 10, 2020 | 20.33 | 20.42 | 20.33 | 20.41 | 9,248 | +0.03(+0.13%) |
Jan 09, 2020 | 20.39 | 20.39 | 20.36 | 20.38 | 1,977 | +0.01(+0.04%) |
Jan 08, 2020 | 20.38 | 20.39 | 20.36 | 20.37 | 4,223 | +0.01(+0.04%) |
Jan 07, 2020 | 20.38 | 20.39 | 20.36 | 20.36 | 1,630 | +0.01(+0.04%) |
Jan 06, 2020 | 20.37 | 20.38 | 20.33 | 20.36 | 6,916 | -0.00(-0.02%) |
Jan 03, 2020 | 20.37 | 20.37 | 20.32 | 20.36 | 3,772 | +0.08(+0.39%) |
Jan 02, 2020 | 20.27 | 20.32 | 20.27 | 20.28 | 4,756 | -0.02(-0.10%) |
Dec 31, 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 1,095 | -0.00(-0.02%) |
Dec 30, 2019 | 20.30 | 20.32 | 20.30 | 20.31 | 3,224 | -0.01(-0.04%) |
Dec 27, 2019 | 20.32 | 20.33 | 20.29 | 20.31 | 2,920 | +0.01(+0.04%) |
Dec 26, 2019 | 20.33 | 20.33 | 20.30 | 20.31 | 2,268 | +0.02(+0.08%) |
Dec 24, 2019 | 20.29 | 20.29 | 20.29 | 20.29 | 851 | +0.02(+0.12%) |
Dec 23, 2019 | 20.31 | 20.31 | 20.27 | 20.27 | 1,843 | -0.02(-0.10%) |
Dec 20, 2019 | 20.25 | 20.30 | 20.25 | 20.29 | 3,894 | +0.03(+0.17%) |
Dec 19, 2019 | 20.27 | 20.28 | 20.24 | 20.25 | 7,907 | -0.01(-0.04%) |
Dec 18, 2019 | 20.23 | 20.26 | 20.22 | 20.26 | 5,309 | +0.07(+0.36%) |
Dec 17, 2019 | 20.18 | 20.24 | 20.18 | 20.19 | 4,581 | -0.02(-0.08%) |
Dec 16, 2019 | 20.20 | 20.20 | 20.20 | 20.20 | 1,637 | +0.02(+0.12%) |
Dec 13, 2019 | 20.15 | 20.18 | 20.15 | 20.18 | 11,737 | +0.07(+0.37%) |
Dec 12, 2019 | 20.12 | 20.15 | 20.10 | 20.10 | 4,643 | -0.03(-0.15%) |
Dec 11, 2019 | 20.15 | 20.15 | 20.13 | 20.14 | 1,237 | +0.05(+0.24%) |
Dec 10, 2019 | 20.15 | 20.15 | 20.09 | 20.09 | 2,437 | -0.02(-0.12%) |
Dec 09, 2019 | 20.11 | 20.11 | 20.09 | 20.11 | 1,338 | +0.03(+0.14%) |
Dec 06, 2019 | 20.09 | 20.09 | 20.06 | 20.09 | 3,667 | -0.00(-0.01%) |
Dec 05, 2019 | 20.09 | 20.09 | 20.07 | 20.09 | 2,486 | +0.02(+0.08%) |
Dec 04, 2019 | 20.07 | 20.10 | 20.07 | 20.07 | 8,844 | -0.02(-0.12%) |
Dec 03, 2019 | 20.10 | 20.11 | 20.06 | 20.10 | 3,796 | +0.07(+0.37%) |
Dec 02, 2019 | 20.06 | 20.06 | 20.02 | 20.02 | 2,770 | -0.04(-0.18%) |
Nov 29, 2019 | 20.06 | 20.06 | 20.06 | 20.06 | 122 | +0.00(+0.01%) |
Nov 27, 2019 | 20.06 | 20.06 | 20.04 | 20.06 | 3,667 | +0.02(+0.12%) |
Nov 26, 2019 | 20.05 | 20.07 | 20.02 | 20.03 | 3,348 | -0.00(-0.02%) |
Nov 25, 2019 | 20.01 | 20.04 | 20.01 | 20.03 | 5,017 | +0.00(+0.01%) |
Nov 22, 2019 | 20.07 | 20.07 | 20.02 | 20.03 | 2,078 | +0.00(+0.02%) |
Nov 21, 2019 | 20.02 | 20.06 | 20.02 | 20.03 | 11,020 | +0.00(+0.00%) |
Nov 20, 2019 | 20.06 | 20.06 | 20.02 | 20.03 | 6,422 | +0.01(+0.03%) |
Nov 19, 2019 | 20.05 | 20.05 | 20.02 | 20.02 | 2,098 | +0.03(+0.17%) |
Nov 18, 2019 | 20.08 | 20.08 | 19.99 | 19.99 | 1,971 | +0.05(+0.25%) |
Nov 15, 2019 | 20.00 | 20.05 | 19.94 | 19.94 | 5,023 | -0.07(-0.33%) |
Nov 14, 2019 | 19.99 | 20.01 | 19.99 | 20.00 | 1,640 | +0.02(+0.08%) |
Nov 13, 2019 | 20.00 | 20.00 | 19.99 | 19.99 | 383 | +0.01(+0.03%) |
Nov 12, 2019 | 20.00 | 20.01 | 19.98 | 19.98 | 3,136 | +0.01(+0.06%) |
Nov 11, 2019 | 19.98 | 19.98 | 19.97 | 19.97 | 355 | +0.01(+0.03%) |
Nov 08, 2019 | 19.98 | 20.00 | 19.97 | 19.97 | 857 | +0.00(+0.00%) |
Nov 07, 2019 | 19.98 | 20.00 | 19.96 | 19.97 | 1,073 | -0.05(-0.24%) |
Nov 06, 2019 | 20.00 | 20.03 | 20.00 | 20.01 | 1,927 | +0.01(+0.03%) |
Nov 05, 2019 | 20.01 | 20.02 | 20.01 | 20.01 | 2,447 | -0.01(-0.06%) |
Nov 04, 2019 | 20.28 | 20.28 | 20.00 | 20.02 | 5,842 | -0.01(-0.05%) |
Nov 01, 2019 | 20.04 | 20.04 | 20.03 | 20.03 | 2,817 | +0.03(+0.14%) |
Oct 31, 2019 | 20.02 | 20.02 | 20.00 | 20.00 | 1,051 | +0.07(+0.35%) |
Oct 30, 2019 | 19.99 | 19.99 | 19.93 | 19.93 | 5,198 | -0.04(-0.21%) |
Oct 29, 2019 | 19.98 | 19.99 | 19.97 | 19.97 | 12,973 | +0.05(+0.25%) |
Oct 28, 2019 | 19.93 | 20.00 | 19.92 | 19.92 | 4,350 | -0.04(-0.18%) |
Oct 25, 2019 | 19.95 | 19.96 | 19.95 | 19.96 | 2,572 | -0.02(-0.08%) |
Oct 24, 2019 | 20.00 | 20.00 | 19.98 | 19.98 | 2,887 | +0.04(+0.20%) |
Oct 23, 2019 | 19.98 | 19.98 | 19.93 | 19.94 | 12,357 | -0.02(-0.09%) |
Oct 22, 2019 | 19.96 | 19.97 | 19.95 | 19.95 | 1,367 | +0.01(+0.03%) |
Oct 21, 2019 | 19.95 | 19.95 | 19.94 | 19.95 | 459 | +0.02(+0.11%) |
Oct 18, 2019 | 19.93 | 19.94 | 19.92 | 19.93 | 1,720 | +0.02(+0.08%) |
Oct 17, 2019 | 19.93 | 19.96 | 19.91 | 19.91 | 4,280 | -0.00(-0.02%) |
Oct 16, 2019 | 19.91 | 19.92 | 19.89 | 19.91 | 1,498 | -0.02(-0.12%) |
Oct 15, 2019 | 19.94 | 19.94 | 19.94 | 19.94 | 1,156 | +0.01(+0.06%) |
Oct 14, 2019 | 19.90 | 19.93 | 19.90 | 19.93 | 2,361 | +0.02(+0.12%) |
Oct 11, 2019 | 19.98 | 19.98 | 19.90 | 19.90 | 13,766 | -0.05(-0.27%) |
Oct 10, 2019 | 19.95 | 19.96 | 19.95 | 19.95 | 8,574 | -0.02(-0.10%) |
Oct 09, 2019 | 19.98 | 19.98 | 19.97 | 19.97 | 4,467 | -0.02(-0.08%) |
Oct 08, 2019 | 20.01 | 20.01 | 19.99 | 19.99 | 5,363 | -0.01(-0.03%) |
Oct 07, 2019 | 20.06 | 20.06 | 20.00 | 20.00 | 7,003 | -0.00(-0.02%) |
Oct 04, 2019 | 20.00 | 20.01 | 20.00 | 20.00 | 2,826 | +0.02(+0.09%) |
Oct 03, 2019 | 19.98 | 20.00 | 19.96 | 19.98 | 9,610 | -0.00(-0.01%) |
Oct 02, 2019 | 19.98 | 20.00 | 19.98 | 19.98 | 527 | +0.01(+0.05%) |
Oct 01, 2019 | 19.98 | 19.98 | 19.97 | 19.97 | 829 | -0.01(-0.03%) |
Sep 30, 2019 | 19.99 | 19.99 | 19.96 | 19.98 | 894 | -0.00(-0.01%) |
Sep 27, 2019 | 20.00 | 20.01 | 19.94 | 19.98 | 19,297 | +0.02(+0.10%) |
Sep 26, 2019 | 19.96 | 19.98 | 19.96 | 19.96 | 2,416 | -0.01(-0.03%) |
Sep 25, 2019 | 19.97 | 19.99 | 19.95 | 19.97 | 7,981 | -0.04(-0.18%) |
Sep 24, 2019 | 20.02 | 20.03 | 19.98 | 20.00 | 3,899 | +0.01(+0.06%) |
Sep 23, 2019 | 19.99 | 20.01 | 19.99 | 19.99 | 1,122 | +0.06(+0.30%) |
Sep 20, 2019 | 19.91 | 19.97 | 19.91 | 19.93 | 2,089 | -0.00(-0.00%) |
Sep 19, 2019 | 19.93 | 19.95 | 19.93 | 19.93 | 9,962 | +0.02(+0.12%) |
Sep 18, 2019 | 19.97 | 19.97 | 19.88 | 19.91 | 3,368 | +0.01(+0.06%) |
Sep 17, 2019 | 19.93 | 19.95 | 19.90 | 19.90 | 4,146 | +0.01(+0.05%) |
Sep 16, 2019 | 19.88 | 19.90 | 19.87 | 19.89 | 3,596 | -0.00(-0.01%) |
Sep 13, 2019 | 19.87 | 19.93 | 19.87 | 19.89 | 6,166 | +0.00(+0.00%) |
Sep 12, 2019 | 19.92 | 19.92 | 19.88 | 19.89 | 6,122 | -0.02(-0.12%) |
Sep 11, 2019 | 19.91 | 19.94 | 19.90 | 19.91 | 3,838 | +0.01(+0.07%) |
Sep 10, 2019 | 19.93 | 19.93 | 19.90 | 19.90 | 1,221 | +0.00(+0.01%) |
Sep 09, 2019 | 19.92 | 19.96 | 19.90 | 19.90 | 6,620 | -0.04(-0.20%) |
Sep 06, 2019 | 19.97 | 19.98 | 19.94 | 19.94 | 3,083 | +0.00(+0.00%) |
Sep 05, 2019 | 19.98 | 19.98 | 19.94 | 19.94 | 4,771 | -0.03(-0.14%) |
Sep 04, 2019 | 19.97 | 19.99 | 19.96 | 19.97 | 3,269 | +0.00(+0.00%) |
Sep 03, 2019 | 19.90 | 19.99 | 19.90 | 19.97 | 2,964 | +0.05(+0.27%) |
Aug 30, 2019 | 19.91 | 19.95 | 19.90 | 19.91 | 2,343 | -0.00(-0.02%) |
Aug 29, 2019 | 19.91 | 19.92 | 19.91 | 19.92 | 7,675 | -0.01(-0.04%) |
Aug 28, 2019 | 19.91 | 19.94 | 19.91 | 19.93 | 7,488 | +0.04(+0.18%) |
Aug 27, 2019 | 19.88 | 19.89 | 19.87 | 19.89 | 6,893 | +0.04(+0.22%) |
Aug 26, 2019 | 19.86 | 19.87 | 19.84 | 19.85 | 7,641 | -0.01(-0.04%) |
Aug 23, 2019 | 19.78 | 19.85 | 19.78 | 19.85 | 740 | +0.05(+0.24%) |
Aug 22, 2019 | 19.82 | 19.84 | 19.81 | 19.81 | 3,011 | +0.00(+0.01%) |
Aug 21, 2019 | 19.81 | 19.82 | 19.80 | 19.81 | 6,806 | +0.02(+0.10%) |
Aug 20, 2019 | 19.81 | 19.81 | 19.79 | 19.79 | 4,167 | -0.02(-0.10%) |
Aug 19, 2019 | 19.81 | 19.82 | 19.79 | 19.81 | 2,552 | -0.02(-0.09%) |
Aug 16, 2019 | 19.82 | 19.83 | 19.81 | 19.83 | 6,560 | +0.05(+0.25%) |
Aug 15, 2019 | 19.78 | 19.80 | 19.76 | 19.78 | 2,771 | -0.02(-0.12%) |
Aug 14, 2019 | 19.81 | 19.82 | 19.79 | 19.80 | 5,522 | -0.04(-0.18%) |
Aug 13, 2019 | 19.84 | 19.84 | 19.83 | 19.84 | 30,261 | +0.00(+0.01%) |
Aug 12, 2019 | 19.83 | 19.84 | 19.83 | 19.83 | 1,928 | +0.01(+0.04%) |
Aug 09, 2019 | 19.86 | 19.86 | 19.83 | 19.83 | 5,817 | -0.00(-0.02%) |
Aug 08, 2019 | 19.80 | 19.83 | 19.80 | 19.83 | 1,138 | -0.01(-0.05%) |
Aug 07, 2019 | 19.83 | 19.85 | 19.83 | 19.84 | 3,913 | +0.02(+0.09%) |
Aug 06, 2019 | 19.83 | 19.83 | 19.81 | 19.82 | 16,018 | +0.01(+0.03%) |
Aug 05, 2019 | 19.82 | 19.83 | 19.82 | 19.82 | 4,631 | -0.04(-0.20%) |
Aug 02, 2019 | 19.86 | 19.86 | 19.84 | 19.86 | 6,684 | +0.03(+0.15%) |