Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.71 | 22.71 | 22.49 | 22.57 | 7,761 | -0.40(-1.75%) |
Aug 28, 2020 | 22.89 | 22.97 | 22.89 | 22.97 | 7,490 | +0.08(+0.36%) |
Aug 27, 2020 | 23.00 | 23.01 | 22.86 | 22.89 | 7,387 | -0.21(-0.92%) |
Aug 26, 2020 | 23.10 | 23.13 | 22.98 | 23.10 | 6,722 | +0.10(+0.42%) |
Aug 25, 2020 | 22.83 | 23.10 | 22.74 | 23.00 | 38,103 | +0.21(+0.94%) |
Aug 24, 2020 | 22.78 | 22.92 | 22.69 | 22.79 | 17,603 | +0.23(+1.03%) |
Aug 21, 2020 | 22.49 | 22.67 | 22.41 | 22.56 | 3,148 | +0.13(+0.58%) |
Aug 20, 2020 | 22.34 | 22.51 | 22.22 | 22.43 | 5,850 | -0.10(-0.44%) |
Aug 19, 2020 | 22.72 | 22.72 | 22.50 | 22.53 | 12,168 | -0.23(-1.01%) |
Aug 18, 2020 | 22.77 | 22.77 | 22.76 | 22.76 | 1,349 | +0.01(+0.03%) |
Aug 17, 2020 | 22.60 | 22.80 | 22.25 | 22.75 | 19,068 | +0.23(+1.02%) |
Aug 14, 2020 | 22.48 | 22.53 | 22.45 | 22.52 | 6,513 | +0.01(+0.03%) |
Aug 13, 2020 | 22.59 | 22.63 | 22.47 | 22.51 | 12,788 | -0.12(-0.53%) |
Aug 12, 2020 | 22.52 | 22.77 | 22.49 | 22.63 | 9,314 | +0.29(+1.28%) |
Aug 11, 2020 | 22.51 | 22.57 | 22.31 | 22.35 | 14,819 | -0.06(-0.28%) |
Aug 10, 2020 | 22.37 | 22.42 | 22.32 | 22.41 | 3,148 | +0.01(+0.04%) |
Aug 07, 2020 | 22.43 | 22.50 | 22.28 | 22.40 | 30,289 | -0.34(-1.52%) |
Aug 06, 2020 | 22.78 | 22.78 | 22.63 | 22.75 | 5,436 | +0.05(+0.23%) |
Aug 05, 2020 | 22.68 | 22.76 | 22.67 | 22.70 | 8,837 | +0.23(+1.02%) |
Aug 04, 2020 | 22.33 | 22.47 | 22.33 | 22.47 | 6,260 | +0.25(+1.14%) |
Aug 03, 2020 | 22.13 | 22.35 | 22.13 | 22.21 | 5,482 | +0.14(+0.65%) |
Jul 31, 2020 | 22.26 | 22.26 | 21.89 | 22.07 | 8,576 | -0.07(-0.31%) |
Jul 30, 2020 | 22.11 | 22.17 | 22.02 | 22.14 | 8,487 | -0.27(-1.19%) |
Jul 29, 2020 | 22.20 | 22.44 | 22.20 | 22.41 | 11,681 | +0.35(+1.61%) |
Jul 28, 2020 | 22.13 | 22.17 | 22.02 | 22.05 | 10,541 | -0.14(-0.63%) |
Jul 27, 2020 | 22.13 | 22.22 | 21.94 | 22.19 | 6,643 | +0.26(+1.20%) |
Jul 24, 2020 | 21.71 | 21.97 | 21.68 | 21.93 | 21,821 | -0.11(-0.50%) |
Jul 23, 2020 | 22.19 | 22.27 | 21.94 | 22.04 | 9,064 | -0.10(-0.46%) |
Jul 22, 2020 | 22.13 | 22.29 | 22.02 | 22.14 | 6,938 | -0.06(-0.29%) |
Jul 21, 2020 | 22.36 | 22.48 | 22.18 | 22.20 | 10,948 | +0.15(+0.67%) |
Jul 20, 2020 | 21.95 | 22.05 | 21.95 | 22.05 | 3,314 | +0.23(+1.05%) |
Jul 17, 2020 | 21.87 | 21.89 | 21.74 | 21.82 | 7,708 | +0.15(+0.70%) |
Jul 16, 2020 | 21.60 | 21.72 | 21.60 | 21.67 | 4,486 | -0.31(-1.40%) |
Jul 15, 2020 | 22.00 | 22.18 | 21.93 | 21.98 | 4,912 | -0.01(-0.06%) |
Jul 14, 2020 | 21.66 | 22.00 | 21.66 | 21.99 | 6,715 | +0.03(+0.14%) |
Jul 13, 2020 | 22.20 | 22.49 | 21.96 | 21.96 | 20,870 | -0.13(-0.61%) |
Jul 10, 2020 | 22.18 | 22.19 | 21.99 | 22.10 | 5,211 | -0.10(-0.47%) |
Jul 09, 2020 | 22.41 | 22.41 | 22.08 | 22.20 | 9,944 | -0.03(-0.12%) |
Jul 08, 2020 | 22.00 | 22.23 | 22.00 | 22.23 | 12,226 | +0.51(+2.33%) |
Jul 07, 2020 | 21.86 | 21.97 | 21.61 | 21.72 | 14,472 | -0.26(-1.20%) |
Jul 06, 2020 | 21.74 | 22.02 | 21.74 | 21.99 | 5,732 | +0.79(+3.70%) |
Jul 02, 2020 | 21.04 | 21.28 | 21.04 | 21.20 | 70,783 | +0.47(+2.25%) |
Jul 01, 2020 | 20.63 | 20.77 | 20.60 | 20.73 | 7,816 | +0.25(+1.21%) |
Jun 30, 2020 | 20.48 | 20.64 | 20.37 | 20.49 | 10,406 | -0.04(-0.19%) |
Jun 29, 2020 | 20.27 | 20.56 | 20.27 | 20.52 | 4,300 | +0.02(+0.08%) |
Jun 26, 2020 | 20.54 | 20.54 | 20.50 | 20.51 | 1,954 | -0.15(-0.74%) |
Jun 25, 2020 | 20.63 | 20.75 | 20.47 | 20.66 | 15,624 | +0.03(+0.14%) |
Jun 24, 2020 | 20.63 | 20.73 | 20.56 | 20.63 | 16,158 | -0.21(-1.02%) |
Jun 23, 2020 | 20.82 | 21.09 | 20.82 | 20.84 | 59,820 | +0.14(+0.66%) |
Jun 22, 2020 | 20.62 | 20.79 | 20.57 | 20.71 | 15,736 | +0.32(+1.57%) |
Jun 19, 2020 | 20.67 | 20.67 | 20.39 | 20.39 | 8,617 | -0.13(-0.66%) |
Jun 18, 2020 | 20.42 | 20.64 | 20.42 | 20.52 | 16,134 | +0.07(+0.36%) |
Jun 17, 2020 | 20.49 | 20.54 | 20.34 | 20.45 | 9,917 | +0.18(+0.87%) |
Jun 16, 2020 | 20.51 | 20.51 | 20.27 | 20.27 | 2,299 | +0.23(+1.16%) |
Jun 15, 2020 | 19.47 | 20.04 | 19.47 | 20.04 | 10,417 | -0.17(-0.86%) |
Jun 12, 2020 | 20.23 | 20.34 | 19.98 | 20.21 | 25,851 | +0.31(+1.54%) |
Jun 11, 2020 | 20.15 | 20.27 | 19.80 | 19.91 | 16,835 | -0.76(-3.66%) |
Jun 10, 2020 | 20.67 | 20.72 | 20.48 | 20.66 | 64,625 | -0.05(-0.27%) |
Jun 09, 2020 | 20.54 | 20.72 | 20.09 | 20.72 | 30,543 | -0.02(-0.09%) |
Jun 08, 2020 | 20.59 | 20.78 | 20.56 | 20.74 | 18,151 | +0.03(+0.12%) |
Jun 05, 2020 | 20.73 | 20.95 | 20.64 | 20.71 | 74,937 | +0.43(+2.13%) |
Jun 04, 2020 | 20.45 | 20.50 | 20.21 | 20.28 | 24,294 | -0.33(-1.61%) |
Jun 03, 2020 | 20.49 | 20.67 | 20.40 | 20.61 | 12,228 | +0.33(+1.64%) |
Jun 02, 2020 | 20.10 | 20.28 | 20.03 | 20.28 | 14,287 | +0.36(+1.79%) |
Jun 01, 2020 | 19.64 | 19.92 | 19.64 | 19.92 | 5,354 | +0.44(+2.27%) |
May 29, 2020 | 19.29 | 19.55 | 19.20 | 19.48 | 10,471 | +0.28(+1.47%) |
May 28, 2020 | 19.32 | 19.44 | 19.20 | 19.20 | 6,966 | -0.10(-0.52%) |
May 27, 2020 | 19.23 | 19.30 | 19.19 | 19.30 | 5,697 | +0.02(+0.10%) |
May 26, 2020 | 19.33 | 19.53 | 19.26 | 19.28 | 11,226 | +0.27(+1.44%) |
May 22, 2020 | 19.12 | 19.12 | 18.94 | 19.00 | 5,126 | -0.28(-1.44%) |
May 21, 2020 | 19.38 | 19.38 | 19.20 | 19.28 | 13,019 | -0.23(-1.15%) |
May 20, 2020 | 19.62 | 19.66 | 19.43 | 19.51 | 9,277 | +0.20(+1.06%) |
May 19, 2020 | 19.47 | 19.62 | 19.27 | 19.30 | 10,077 | -0.18(-0.94%) |
May 18, 2020 | 19.18 | 19.49 | 19.18 | 19.49 | 8,062 | +0.71(+3.77%) |
May 15, 2020 | 18.77 | 18.85 | 18.67 | 18.78 | 9,708 | -0.25(-1.32%) |
May 14, 2020 | 18.64 | 19.03 | 18.59 | 19.03 | 15,830 | +0.04(+0.23%) |
May 13, 2020 | 19.19 | 19.26 | 18.97 | 18.98 | 24,131 | +0.03(+0.18%) |
May 12, 2020 | 19.25 | 19.42 | 18.95 | 18.95 | 4,929 | -0.26(-1.34%) |
May 11, 2020 | 19.15 | 19.22 | 19.08 | 19.21 | 9,973 | +0.08(+0.41%) |
May 08, 2020 | 19.22 | 19.25 | 19.08 | 19.13 | 37,850 | +0.16(+0.85%) |
May 07, 2020 | 19.00 | 19.00 | 18.70 | 18.97 | 301,031 | +0.39(+2.07%) |
May 06, 2020 | 18.57 | 18.64 | 18.54 | 18.58 | 35,115 | +0.07(+0.40%) |
May 05, 2020 | 18.50 | 18.60 | 18.36 | 18.51 | 14,690 | +0.17(+0.95%) |
May 04, 2020 | 18.31 | 18.34 | 18.12 | 18.34 | 6,261 | +0.16(+0.91%) |
May 01, 2020 | 18.48 | 18.48 | 18.12 | 18.17 | 19,634 | -0.55(-2.94%) |
Apr 30, 2020 | 19.07 | 19.11 | 18.61 | 18.72 | 8,645 | -0.39(-2.02%) |
Apr 29, 2020 | 18.90 | 19.11 | 18.88 | 19.11 | 9,398 | +0.39(+2.11%) |
Apr 28, 2020 | 18.97 | 18.97 | 18.60 | 18.71 | 15,505 | +0.02(+0.10%) |
Apr 27, 2020 | 18.53 | 18.69 | 18.53 | 18.69 | 14,251 | +0.33(+1.80%) |
Apr 24, 2020 | 18.35 | 18.47 | 18.22 | 18.36 | 8,289 | -0.06(-0.35%) |
Apr 23, 2020 | 18.49 | 18.62 | 18.34 | 18.43 | 32,782 | +0.05(+0.26%) |
Apr 22, 2020 | 18.34 | 18.49 | 18.31 | 18.38 | 10,330 | +0.37(+2.07%) |
Apr 21, 2020 | 18.02 | 18.17 | 17.94 | 18.01 | 163,954 | -0.42(-2.29%) |
Apr 20, 2020 | 18.37 | 18.57 | 18.27 | 18.43 | 14,811 | -0.17(-0.94%) |
Apr 17, 2020 | 18.70 | 18.70 | 18.46 | 18.60 | 17,997 | +0.33(+1.81%) |
Apr 16, 2020 | 18.29 | 18.34 | 18.16 | 18.27 | 11,841 | +0.19(+1.06%) |
Apr 15, 2020 | 18.11 | 18.23 | 18.08 | 18.08 | 5,353 | -0.43(-2.33%) |
Apr 14, 2020 | 18.53 | 18.58 | 18.38 | 18.51 | 32,250 | +0.41(+2.28%) |
Apr 13, 2020 | 18.07 | 18.10 | 17.94 | 18.10 | 171,101 | +0.04(+0.20%) |
Apr 09, 2020 | 18.35 | 18.39 | 18.00 | 18.06 | 12,107 | -0.05(-0.30%) |
Apr 08, 2020 | 17.95 | 18.12 | 17.92 | 18.12 | 26,710 | +0.16(+0.87%) |
Apr 07, 2020 | 18.37 | 18.37 | 17.89 | 17.96 | 29,397 | +0.05(+0.26%) |
Apr 06, 2020 | 17.72 | 17.95 | 17.68 | 17.91 | 31,954 | +0.83(+4.83%) |
Apr 03, 2020 | 17.41 | 17.41 | 17.00 | 17.09 | 48,976 | -0.26(-1.48%) |
Apr 02, 2020 | 17.16 | 17.35 | 17.10 | 17.35 | 101,494 | +0.39(+2.33%) |
Apr 01, 2020 | 17.15 | 17.15 | 16.76 | 16.95 | 22,896 | -0.48(-2.74%) |
Mar 31, 2020 | 17.42 | 17.64 | 17.35 | 17.43 | 73,325 | +0.11(+0.64%) |
Mar 30, 2020 | 17.14 | 17.35 | 17.09 | 17.32 | 71,941 | +0.26(+1.50%) |
Mar 27, 2020 | 17.10 | 17.62 | 16.96 | 17.06 | 21,270 | -0.83(-4.61%) |
Mar 26, 2020 | 17.40 | 17.90 | 17.40 | 17.89 | 79,758 | +0.48(+2.74%) |
Mar 25, 2020 | 17.03 | 17.67 | 16.95 | 17.41 | 81,777 | +0.58(+3.43%) |
Mar 24, 2020 | 16.36 | 16.88 | 16.36 | 16.83 | 82,316 | +0.85(+5.34%) |
Mar 23, 2020 | 15.86 | 16.13 | 15.70 | 15.98 | 33,407 | -0.17(-1.08%) |
Mar 20, 2020 | 16.69 | 16.69 | 16.05 | 16.15 | 62,720 | +0.09(+0.57%) |
Mar 19, 2020 | 15.67 | 16.17 | 15.63 | 16.06 | 75,215 | +0.22(+1.39%) |
Mar 18, 2020 | 15.88 | 16.49 | 15.41 | 15.84 | 184,597 | -1.23(-7.20%) |
Mar 17, 2020 | 16.64 | 17.30 | 16.25 | 17.07 | 99,473 | +0.58(+3.50%) |
Mar 16, 2020 | 15.51 | 16.90 | 15.17 | 16.49 | 105,056 | -0.94(-5.42%) |
Mar 13, 2020 | 18.16 | 18.23 | 17.21 | 17.44 | 53,557 | +0.39(+2.26%) |
Mar 12, 2020 | 17.35 | 17.71 | 16.59 | 17.05 | 82,431 | -1.66(-8.87%) |
Mar 11, 2020 | 19.30 | 19.44 | 18.71 | 18.71 | 22,054 | -0.86(-4.39%) |
Mar 10, 2020 | 19.52 | 19.66 | 19.10 | 19.57 | 163,559 | +0.67(+3.52%) |
Mar 09, 2020 | 18.79 | 19.28 | 17.13 | 18.90 | 76,783 | -1.18(-5.89%) |
Mar 06, 2020 | 20.10 | 20.10 | 19.90 | 20.09 | 15,925 | -0.38(-1.84%) |
Mar 05, 2020 | 20.65 | 20.74 | 20.45 | 20.46 | 19,521 | -0.33(-1.59%) |
Mar 04, 2020 | 20.67 | 20.79 | 20.66 | 20.79 | 10,595 | +0.35(+1.70%) |
Mar 03, 2020 | 20.62 | 22.05 | 20.25 | 20.44 | 61,388 | -0.03(-0.13%) |
Mar 02, 2020 | 20.30 | 20.47 | 20.07 | 20.47 | 18,188 | +0.32(+1.59%) |
Feb 28, 2020 | 19.91 | 20.15 | 19.64 | 20.15 | 39,050 | -0.18(-0.90%) |
Feb 27, 2020 | 20.57 | 20.65 | 20.33 | 20.33 | 28,652 | -0.44(-2.12%) |
Feb 26, 2020 | 20.86 | 21.12 | 20.75 | 20.77 | 27,871 | +0.01(+0.04%) |
Feb 25, 2020 | 20.93 | 20.95 | 20.64 | 20.76 | 16,306 | -0.07(-0.36%) |
Feb 24, 2020 | 20.71 | 20.98 | 20.71 | 20.84 | 15,446 | -0.60(-2.78%) |
Feb 21, 2020 | 21.59 | 21.64 | 21.41 | 21.43 | 23,561 | -0.30(-1.39%) |
Feb 20, 2020 | 21.73 | 21.83 | 21.57 | 21.74 | 43,120 | -0.11(-0.50%) |
Feb 19, 2020 | 21.81 | 21.98 | 21.81 | 21.85 | 16,186 | +0.17(+0.80%) |
Feb 18, 2020 | 21.73 | 21.81 | 21.61 | 21.67 | 11,811 | -0.04(-0.20%) |
Feb 14, 2020 | 21.85 | 21.87 | 21.71 | 21.72 | 15,380 | +0.01(+0.04%) |
Feb 13, 2020 | 21.73 | 21.92 | 21.71 | 21.71 | 42,417 | -0.27(-1.21%) |
Feb 12, 2020 | 21.86 | 22.03 | 21.86 | 21.97 | 21,941 | +0.18(+0.84%) |
Feb 11, 2020 | 21.62 | 21.86 | 21.62 | 21.79 | 20,693 | +0.33(+1.56%) |
Feb 10, 2020 | 21.54 | 21.54 | 21.38 | 21.46 | 88,864 | +0.05(+0.25%) |
Feb 07, 2020 | 21.51 | 21.51 | 21.37 | 21.40 | 14,289 | -0.19(-0.90%) |
Feb 06, 2020 | 21.72 | 21.75 | 21.54 | 21.60 | 23,345 | -0.03(-0.15%) |
Feb 05, 2020 | 21.72 | 21.76 | 21.53 | 21.63 | 7,987 | +0.10(+0.45%) |
Feb 04, 2020 | 21.52 | 21.59 | 21.45 | 21.53 | 13,860 | +0.56(+2.68%) |
Feb 03, 2020 | 20.88 | 21.10 | 20.88 | 20.97 | 6,225 | +0.14(+0.67%) |
Jan 31, 2020 | 20.95 | 20.95 | 20.78 | 20.83 | 11,016 | -0.33(-1.58%) |
Jan 30, 2020 | 21.05 | 21.17 | 20.95 | 21.17 | 16,443 | -0.28(-1.28%) |
Jan 29, 2020 | 21.45 | 21.49 | 21.37 | 21.44 | 10,413 | +0.10(+0.47%) |
Jan 28, 2020 | 21.28 | 21.34 | 21.26 | 21.34 | 18,330 | +0.17(+0.78%) |
Jan 27, 2020 | 21.14 | 21.22 | 20.95 | 21.18 | 14,856 | -0.58(-2.67%) |
Jan 24, 2020 | 21.87 | 21.94 | 21.68 | 21.76 | 10,035 | -0.20(-0.92%) |
Jan 23, 2020 | 21.95 | 21.96 | 21.73 | 21.96 | 14,186 | -0.25(-1.14%) |
Jan 22, 2020 | 22.20 | 22.30 | 22.08 | 22.21 | 11,547 | +0.18(+0.83%) |
Jan 21, 2020 | 22.07 | 22.20 | 21.96 | 22.03 | 28,484 | -0.48(-2.12%) |
Jan 17, 2020 | 22.46 | 22.52 | 22.40 | 22.51 | 25,633 | +0.15(+0.67%) |
Jan 16, 2020 | 22.42 | 22.45 | 22.27 | 22.36 | 12,829 | +0.05(+0.23%) |
Jan 15, 2020 | 22.34 | 22.38 | 22.12 | 22.30 | 83,199 | -0.16(-0.69%) |
Jan 14, 2020 | 22.46 | 22.46 | 22.31 | 22.46 | 13,511 | -0.06(-0.29%) |
Jan 13, 2020 | 22.31 | 22.53 | 22.31 | 22.52 | 13,101 | +0.27(+1.24%) |
Jan 10, 2020 | 22.16 | 22.26 | 22.16 | 22.25 | 30,214 | +0.21(+0.96%) |
Jan 09, 2020 | 22.16 | 22.16 | 21.97 | 22.04 | 33,530 | +0.16(+0.71%) |
Jan 08, 2020 | 21.91 | 22.10 | 21.88 | 21.88 | 19,873 | -0.06(-0.29%) |
Jan 07, 2020 | 21.96 | 22.00 | 21.91 | 21.95 | 8,553 | +0.06(+0.30%) |
Jan 06, 2020 | 21.73 | 21.98 | 21.73 | 21.88 | 123,738 | -0.06(-0.25%) |
Jan 03, 2020 | 22.05 | 22.13 | 21.94 | 21.94 | 12,434 | -0.27(-1.20%) |
Jan 02, 2020 | 22.15 | 22.23 | 22.12 | 22.20 | 8,581 | +0.42(+1.94%) |
Dec 31, 2019 | 21.80 | 21.83 | 21.71 | 21.78 | 6,326 | +0.03(+0.13%) |
Dec 30, 2019 | 21.96 | 22.00 | 21.75 | 21.75 | 26,874 | -0.20(-0.90%) |
Dec 27, 2019 | 21.91 | 22.08 | 21.89 | 21.95 | 8,508 | +0.07(+0.34%) |
Dec 26, 2019 | 21.95 | 21.95 | 21.81 | 21.88 | 21,480 | +0.00(+0.02%) |
Dec 24, 2019 | 21.85 | 21.92 | 21.74 | 21.87 | 9,598 | +0.04(+0.19%) |
Dec 23, 2019 | 21.84 | 21.87 | 21.77 | 21.83 | 8,283 | -0.02(-0.07%) |
Dec 20, 2019 | 21.82 | 21.93 | 21.73 | 21.85 | 14,725 | +0.09(+0.39%) |
Dec 19, 2019 | 21.75 | 21.83 | 21.75 | 21.76 | 77,257 | -0.05(-0.25%) |
Dec 18, 2019 | 21.69 | 21.82 | 21.69 | 21.82 | 12,578 | +0.17(+0.80%) |
Dec 17, 2019 | 21.55 | 21.70 | 21.55 | 21.65 | 11,113 | +0.15(+0.70%) |
Dec 16, 2019 | 21.50 | 21.56 | 21.44 | 21.49 | 14,090 | +0.14(+0.65%) |
Dec 13, 2019 | 21.41 | 21.46 | 21.24 | 21.36 | 17,107 | +0.17(+0.78%) |
Dec 12, 2019 | 21.15 | 21.32 | 21.13 | 21.19 | 10,469 | +0.20(+0.93%) |
Dec 11, 2019 | 20.86 | 21.07 | 20.86 | 20.99 | 11,835 | +0.19(+0.92%) |
Dec 10, 2019 | 20.80 | 20.82 | 20.71 | 20.80 | 21,108 | +0.09(+0.43%) |
Dec 09, 2019 | 20.68 | 20.84 | 20.67 | 20.71 | 13,598 | -0.05(-0.24%) |
Dec 06, 2019 | 20.78 | 20.79 | 20.69 | 20.76 | 10,331 | +0.10(+0.47%) |
Dec 05, 2019 | 20.68 | 20.73 | 20.56 | 20.66 | 5,354 | +0.02(+0.11%) |
Dec 04, 2019 | 20.58 | 20.67 | 20.54 | 20.64 | 13,918 | +0.17(+0.84%) |
Dec 03, 2019 | 20.35 | 20.49 | 20.35 | 20.47 | 59,559 | -0.07(-0.35%) |
Dec 02, 2019 | 20.57 | 20.60 | 20.49 | 20.54 | 12,124 | -0.03(-0.12%) |
Nov 29, 2019 | 20.59 | 20.59 | 20.52 | 20.57 | 1,444 | -0.28(-1.35%) |
Nov 27, 2019 | 20.86 | 20.89 | 20.78 | 20.85 | 105,313 | +0.05(+0.22%) |
Nov 26, 2019 | 20.74 | 20.81 | 20.68 | 20.80 | 27,503 | -0.05(-0.24%) |
Nov 25, 2019 | 20.86 | 20.93 | 20.79 | 20.85 | 27,610 | +0.19(+0.90%) |
Nov 22, 2019 | 20.64 | 20.75 | 20.61 | 20.67 | 56,211 | +0.04(+0.22%) |
Nov 21, 2019 | 20.62 | 20.63 | 20.52 | 20.62 | 31,140 | -0.05(-0.26%) |
Nov 20, 2019 | 20.76 | 20.76 | 20.60 | 20.68 | 19,116 | -0.08(-0.39%) |
Nov 19, 2019 | 20.84 | 20.84 | 20.69 | 20.76 | 26,970 | +0.04(+0.17%) |
Nov 18, 2019 | 20.70 | 20.76 | 20.63 | 20.72 | 29,873 | +0.02(+0.09%) |
Nov 15, 2019 | 20.72 | 20.78 | 20.64 | 20.70 | 62,432 | +0.13(+0.61%) |
Nov 14, 2019 | 20.65 | 20.68 | 20.53 | 20.58 | 104,199 | -0.01(-0.07%) |
Nov 13, 2019 | 20.59 | 20.70 | 20.55 | 20.59 | 13,839 | -0.15(-0.71%) |
Nov 12, 2019 | 20.76 | 20.84 | 20.73 | 20.74 | 9,561 | -0.12(-0.56%) |
Nov 11, 2019 | 20.80 | 20.86 | 20.77 | 20.86 | 4,310 | -0.07(-0.34%) |
Nov 08, 2019 | 20.93 | 20.98 | 20.90 | 20.93 | 8,887 | -0.14(-0.64%) |
Nov 07, 2019 | 21.07 | 21.19 | 21.06 | 21.06 | 12,528 | +0.13(+0.64%) |
Nov 06, 2019 | 20.92 | 21.02 | 20.90 | 20.93 | 25,135 | -0.03(-0.13%) |
Nov 05, 2019 | 20.98 | 21.02 | 20.80 | 20.96 | 26,904 | +0.09(+0.45%) |
Nov 04, 2019 | 20.88 | 20.96 | 20.84 | 20.86 | 5,141 | +0.21(+1.01%) |
Nov 01, 2019 | 20.63 | 20.69 | 20.63 | 20.65 | 6,665 | +0.23(+1.12%) |
Oct 31, 2019 | 20.44 | 20.51 | 20.37 | 20.42 | 16,434 | -0.11(-0.53%) |
Oct 30, 2019 | 20.37 | 20.58 | 20.30 | 20.53 | 127,426 | +0.09(+0.43%) |
Oct 29, 2019 | 20.34 | 20.52 | 20.34 | 20.45 | 6,635 | +0.00(+0.02%) |
Oct 28, 2019 | 20.45 | 20.53 | 20.43 | 20.44 | 7,320 | +0.01(+0.04%) |
Oct 25, 2019 | 20.35 | 20.50 | 20.31 | 20.43 | 22,329 | +0.10(+0.51%) |
Oct 24, 2019 | 20.32 | 20.42 | 20.27 | 20.33 | 47,713 | +0.02(+0.11%) |
Oct 23, 2019 | 20.30 | 20.36 | 20.28 | 20.31 | 27,238 | +0.00(+0.00%) |
Oct 22, 2019 | 20.37 | 20.41 | 20.25 | 20.31 | 40,971 | +0.02(+0.09%) |
Oct 21, 2019 | 20.23 | 20.37 | 20.21 | 20.29 | 72,410 | +0.18(+0.90%) |
Oct 18, 2019 | 20.27 | 20.28 | 20.10 | 20.11 | 11,109 | -0.12(-0.58%) |
Oct 17, 2019 | 20.24 | 20.41 | 20.16 | 20.23 | 668,154 | +0.05(+0.27%) |
Oct 16, 2019 | 20.09 | 20.17 | 20.09 | 20.17 | 5,024 | +0.09(+0.44%) |
Oct 15, 2019 | 20.01 | 20.11 | 20.01 | 20.08 | 7,255 | +0.15(+0.75%) |
Oct 14, 2019 | 19.97 | 19.97 | 19.93 | 19.93 | 2,983 | -0.04(-0.22%) |
Oct 11, 2019 | 19.89 | 20.06 | 19.89 | 19.98 | 29,216 | +0.26(+1.31%) |
Oct 10, 2019 | 19.54 | 19.76 | 19.54 | 19.72 | 6,121 | +0.19(+1.00%) |
Oct 09, 2019 | 19.55 | 19.61 | 19.52 | 19.52 | 6,872 | +0.09(+0.46%) |
Oct 08, 2019 | 19.47 | 19.55 | 19.42 | 19.44 | 32,366 | -0.12(-0.59%) |
Oct 07, 2019 | 19.52 | 19.62 | 19.52 | 19.55 | 6,834 | -0.08(-0.42%) |
Oct 04, 2019 | 19.54 | 19.65 | 19.53 | 19.63 | 26,550 | +0.03(+0.14%) |
Oct 03, 2019 | 19.52 | 19.61 | 19.43 | 19.61 | 26,351 | +0.16(+0.83%) |
Oct 02, 2019 | 19.48 | 19.49 | 19.41 | 19.44 | 8,077 | -0.18(-0.92%) |
Oct 01, 2019 | 19.69 | 19.70 | 19.62 | 19.62 | 7,806 | -0.08(-0.41%) |
Sep 30, 2019 | 19.70 | 19.81 | 19.69 | 19.70 | 14,219 | +0.08(+0.38%) |
Sep 27, 2019 | 19.83 | 19.84 | 19.55 | 19.63 | 5,665 | -0.23(-1.18%) |
Sep 26, 2019 | 19.79 | 19.87 | 19.75 | 19.86 | 19,278 | +0.04(+0.21%) |
Sep 25, 2019 | 19.68 | 19.86 | 19.57 | 19.82 | 41,533 | +0.02(+0.12%) |
Sep 24, 2019 | 19.88 | 19.92 | 19.76 | 19.80 | 30,643 | -0.16(-0.80%) |
Sep 23, 2019 | 19.85 | 19.99 | 19.85 | 19.96 | 8,687 | +0.02(+0.08%) |
Sep 20, 2019 | 19.98 | 20.08 | 19.91 | 19.94 | 9,553 | +0.00(+0.01%) |
Sep 19, 2019 | 20.03 | 20.06 | 19.90 | 19.94 | 20,798 | +0.02(+0.09%) |
Sep 18, 2019 | 19.98 | 20.03 | 19.91 | 19.92 | 9,519 | -0.14(-0.72%) |
Sep 17, 2019 | 19.84 | 20.06 | 19.84 | 20.06 | 17,573 | +0.05(+0.27%) |
Sep 16, 2019 | 20.08 | 20.08 | 20.00 | 20.01 | 8,550 | -0.10(-0.50%) |
Sep 13, 2019 | 20.16 | 20.16 | 20.07 | 20.11 | 19,885 | +0.09(+0.43%) |
Sep 12, 2019 | 19.97 | 20.10 | 19.97 | 20.03 | 11,261 | +0.05(+0.23%) |
Sep 11, 2019 | 19.92 | 19.99 | 19.92 | 19.98 | 9,508 | +0.14(+0.71%) |
Sep 10, 2019 | 19.80 | 19.91 | 19.80 | 19.84 | 6,001 | -0.02(-0.09%) |
Sep 09, 2019 | 19.89 | 19.90 | 19.82 | 19.86 | 14,788 | +0.06(+0.32%) |
Sep 06, 2019 | 19.81 | 19.87 | 19.79 | 19.79 | 8,776 | +0.01(+0.05%) |
Sep 05, 2019 | 19.71 | 19.84 | 19.71 | 19.79 | 13,068 | +0.22(+1.15%) |
Sep 04, 2019 | 19.55 | 19.63 | 19.54 | 19.56 | 13,699 | +0.28(+1.45%) |