Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.90 | 23.02 | 22.85 | 23.02 | 12,411 | +0.14(+0.61%) |
Jul 30, 2020 | 22.93 | 22.98 | 22.85 | 22.88 | 3,674 | -0.02(-0.08%) |
Jul 29, 2020 | 22.93 | 22.94 | 22.85 | 22.90 | 12,017 | +0.01(+0.04%) |
Jul 28, 2020 | 23.00 | 23.00 | 22.78 | 22.89 | 52,220 | -0.10(-0.45%) |
Jul 27, 2020 | 23.03 | 23.10 | 22.96 | 22.99 | 31,876 | -0.21(-0.89%) |
Jul 24, 2020 | 23.22 | 23.23 | 23.13 | 23.20 | 33,987 | -0.07(-0.30%) |
Jul 23, 2020 | 23.35 | 23.35 | 23.16 | 23.27 | 10,215 | -0.03(-0.15%) |
Jul 22, 2020 | 23.29 | 23.39 | 23.29 | 23.30 | 9,054 | +0.01(+0.04%) |
Jul 21, 2020 | 23.47 | 23.47 | 23.28 | 23.29 | 14,482 | -0.23(-0.99%) |
Jul 20, 2020 | 23.49 | 23.54 | 23.44 | 23.53 | 8,453 | +0.00(+0.00%) |
Jul 17, 2020 | 23.39 | 23.53 | 23.37 | 23.53 | 19,371 | -0.06(-0.26%) |
Jul 16, 2020 | 23.50 | 23.59 | 23.37 | 23.59 | 12,972 | +0.19(+0.81%) |
Jul 15, 2020 | 23.45 | 23.53 | 23.37 | 23.40 | 18,905 | -0.19(-0.80%) |
Jul 14, 2020 | 23.58 | 23.59 | 23.54 | 23.59 | 3,344 | -0.00(-0.00%) |
Jul 13, 2020 | 23.57 | 23.65 | 23.57 | 23.59 | 15,386 | +0.01(+0.02%) |
Jul 10, 2020 | 23.66 | 23.66 | 23.57 | 23.58 | 6,959 | +0.00(+0.01%) |
Jul 09, 2020 | 23.57 | 23.62 | 23.57 | 23.58 | 9,794 | +0.03(+0.15%) |
Jul 08, 2020 | 23.65 | 23.65 | 23.53 | 23.54 | 12,947 | -0.16(-0.69%) |
Jul 07, 2020 | 23.69 | 23.71 | 23.60 | 23.71 | 8,474 | +0.12(+0.51%) |
Jul 06, 2020 | 23.54 | 23.65 | 23.51 | 23.59 | 109,640 | -0.08(-0.33%) |
Jul 02, 2020 | 23.68 | 23.71 | 23.62 | 23.66 | 255,776 | -0.02(-0.07%) |
Jul 01, 2020 | 23.77 | 23.77 | 23.66 | 23.68 | 9,018 | -0.10(-0.44%) |
Jun 30, 2020 | 23.88 | 23.90 | 23.76 | 23.78 | 23,902 | -0.10(-0.43%) |
Jun 29, 2020 | 23.79 | 23.90 | 23.73 | 23.89 | 68,074 | +0.17(+0.73%) |
Jun 26, 2020 | 23.79 | 23.79 | 23.71 | 23.72 | 4,407 | -0.05(-0.22%) |
Jun 25, 2020 | 23.79 | 23.79 | 23.68 | 23.77 | 22,753 | -0.02(-0.07%) |
Jun 24, 2020 | 23.66 | 23.79 | 23.60 | 23.78 | 11,566 | +0.26(+1.10%) |
Jun 23, 2020 | 23.60 | 23.60 | 23.53 | 23.53 | 25,736 | -0.15(-0.63%) |
Jun 22, 2020 | 23.71 | 23.72 | 23.66 | 23.68 | 25,784 | -0.15(-0.62%) |
Jun 19, 2020 | 23.77 | 23.87 | 23.76 | 23.82 | 31,087 | +0.01(+0.04%) |
Jun 18, 2020 | 23.77 | 23.81 | 23.73 | 23.81 | 27,339 | +0.08(+0.34%) |
Jun 17, 2020 | 23.66 | 23.74 | 23.65 | 23.73 | 21,549 | +0.06(+0.26%) |
Jun 16, 2020 | 23.60 | 23.70 | 23.60 | 23.67 | 10,003 | +0.08(+0.33%) |
Jun 15, 2020 | 23.78 | 23.78 | 23.60 | 23.60 | 22,517 | -0.15(-0.62%) |
Jun 12, 2020 | 23.69 | 23.80 | 23.62 | 23.74 | 30,507 | +0.01(+0.03%) |
Jun 11, 2020 | 23.52 | 23.73 | 23.45 | 23.73 | 52,708 | +0.32(+1.36%) |
Jun 10, 2020 | 23.47 | 23.49 | 23.34 | 23.41 | 17,187 | -0.10(-0.44%) |
Jun 09, 2020 | 23.47 | 23.52 | 23.39 | 23.52 | 55,411 | +0.05(+0.22%) |
Jun 08, 2020 | 23.53 | 23.54 | 23.44 | 23.47 | 23,713 | -0.09(-0.37%) |
Jun 05, 2020 | 23.62 | 23.62 | 23.52 | 23.55 | 64,147 | -0.07(-0.29%) |
Jun 04, 2020 | 23.71 | 23.71 | 23.55 | 23.62 | 120,136 | -0.03(-0.11%) |
Jun 03, 2020 | 23.73 | 23.78 | 23.61 | 23.65 | 82,987 | -0.09(-0.40%) |
Jun 02, 2020 | 23.75 | 23.87 | 23.72 | 23.74 | 19,977 | -0.05(-0.22%) |
Jun 01, 2020 | 23.93 | 23.93 | 23.78 | 23.79 | 90,756 | -0.17(-0.72%) |
May 29, 2020 | 23.98 | 24.11 | 23.97 | 23.97 | 32,363 | -0.03(-0.14%) |
May 28, 2020 | 24.14 | 24.18 | 23.98 | 24.00 | 91,601 | -0.16(-0.68%) |
May 27, 2020 | 24.14 | 24.25 | 24.14 | 24.16 | 19,298 | +0.03(+0.11%) |
May 26, 2020 | 24.27 | 24.37 | 24.14 | 24.14 | 86,642 | -0.17(-0.69%) |
May 22, 2020 | 24.35 | 24.43 | 24.28 | 24.31 | 36,075 | +0.06(+0.23%) |
May 21, 2020 | 24.21 | 24.29 | 24.21 | 24.25 | 26,114 | -0.03(-0.11%) |
May 20, 2020 | 24.29 | 24.32 | 24.22 | 24.28 | 96,020 | -0.08(-0.34%) |
May 19, 2020 | 24.31 | 24.40 | 24.23 | 24.36 | 75,585 | +0.04(+0.16%) |
May 18, 2020 | 24.58 | 24.58 | 24.31 | 24.32 | 49,040 | -0.26(-1.05%) |
May 15, 2020 | 24.49 | 24.61 | 24.46 | 24.58 | 31,783 | +0.06(+0.23%) |
May 14, 2020 | 24.57 | 24.75 | 24.48 | 24.52 | 39,049 | -0.01(-0.05%) |
May 13, 2020 | 24.41 | 24.62 | 24.41 | 24.53 | 58,847 | +0.11(+0.46%) |
May 12, 2020 | 24.37 | 24.53 | 24.37 | 24.42 | 6,970,146 | -0.03(-0.14%) |
May 11, 2020 | 24.46 | 24.57 | 24.41 | 24.46 | 23,349 | +0.05(+0.21%) |
May 08, 2020 | 24.38 | 24.48 | 24.31 | 24.41 | 19,719 | +0.00(+0.00%) |
May 07, 2020 | 24.57 | 24.58 | 24.34 | 24.41 | 24,897 | -0.08(-0.32%) |
May 06, 2020 | 24.46 | 24.70 | 24.44 | 24.48 | 49,471 | +0.06(+0.25%) |
May 05, 2020 | 24.36 | 24.48 | 24.29 | 24.42 | 20,415 | +0.03(+0.14%) |
May 04, 2020 | 24.44 | 24.48 | 24.37 | 24.39 | 50,167 | +0.03(+0.11%) |
May 01, 2020 | 24.31 | 24.44 | 24.31 | 24.36 | 30,739 | +0.03(+0.14%) |
Apr 30, 2020 | 24.28 | 24.43 | 24.21 | 24.33 | 46,300 | +0.04(+0.18%) |
Apr 29, 2020 | 24.43 | 24.60 | 24.27 | 24.28 | 179,811 | -0.26(-1.05%) |
Apr 28, 2020 | 24.42 | 24.74 | 24.42 | 24.54 | 98,367 | -0.04(-0.18%) |
Apr 27, 2020 | 24.66 | 24.74 | 24.58 | 24.59 | 51,565 | -0.08(-0.31%) |
Apr 24, 2020 | 24.66 | 24.74 | 24.65 | 24.66 | 67,975 | +0.00(+0.00%) |
Apr 23, 2020 | 24.62 | 24.88 | 24.61 | 24.66 | 59,115 | -0.01(-0.03%) |
Apr 22, 2020 | 24.61 | 24.90 | 24.61 | 24.67 | 44,548 | +0.06(+0.24%) |
Apr 21, 2020 | 24.69 | 24.78 | 24.58 | 24.61 | 95,834 | +0.16(+0.63%) |
Apr 20, 2020 | 24.46 | 24.61 | 24.44 | 24.46 | 35,394 | -0.01(-0.04%) |
Apr 17, 2020 | 24.53 | 24.53 | 24.35 | 24.47 | 132,470 | -0.15(-0.60%) |
Apr 16, 2020 | 24.45 | 24.89 | 24.34 | 24.61 | 52,517 | +0.11(+0.46%) |
Apr 15, 2020 | 24.22 | 24.56 | 24.22 | 24.50 | 33,394 | +0.29(+1.21%) |
Apr 14, 2020 | 24.19 | 24.40 | 24.17 | 24.21 | 49,464 | -0.11(-0.46%) |
Apr 13, 2020 | 24.32 | 24.52 | 24.14 | 24.32 | 50,069 | -0.10(-0.42%) |
Apr 09, 2020 | 24.41 | 24.55 | 24.41 | 24.42 | 37,699 | -0.20(-0.81%) |
Apr 08, 2020 | 24.53 | 24.90 | 24.53 | 24.62 | 88,285 | +0.08(+0.32%) |
Apr 07, 2020 | 24.52 | 24.78 | 24.41 | 24.54 | 6,583,952 | -0.44(-1.76%) |
Apr 06, 2020 | 24.82 | 25.00 | 24.78 | 24.98 | 39,383 | +0.28(+1.12%) |
Apr 03, 2020 | 24.78 | 24.83 | 24.70 | 24.71 | 23,199 | +0.22(+0.92%) |
Apr 02, 2020 | 24.53 | 25.00 | 24.36 | 24.48 | 50,158 | -0.05(-0.22%) |
Apr 01, 2020 | 24.45 | 24.64 | 24.42 | 24.54 | 113,429 | +0.17(+0.68%) |
Mar 31, 2020 | 24.41 | 24.45 | 24.31 | 24.37 | 51,846 | -0.03(-0.14%) |
Mar 30, 2020 | 24.37 | 24.61 | 24.31 | 24.41 | 34,134 | +0.09(+0.39%) |
Mar 27, 2020 | 24.53 | 25.10 | 24.17 | 24.31 | 33,755 | -0.09(-0.35%) |
Mar 26, 2020 | 24.58 | 24.83 | 24.17 | 24.40 | 182,182 | -0.52(-2.08%) |
Mar 25, 2020 | 25.00 | 25.29 | 24.91 | 24.91 | 40,843 | -0.22(-0.86%) |
Mar 24, 2020 | 24.97 | 25.21 | 24.85 | 25.13 | 43,514 | +0.01(+0.03%) |
Mar 23, 2020 | 25.35 | 25.81 | 24.60 | 25.12 | 70,119 | -0.16(-0.61%) |
Mar 20, 2020 | 25.10 | 26.36 | 24.41 | 25.28 | 149,058 | -0.02(-0.08%) |
Mar 19, 2020 | 26.97 | 27.43 | 25.12 | 25.30 | 227,130 | +0.04(+0.15%) |
Mar 18, 2020 | 24.80 | 28.01 | 24.17 | 25.26 | 160,792 | +0.65(+2.63%) |
Mar 17, 2020 | 23.47 | 24.70 | 23.41 | 24.61 | 220,531 | +1.81(+7.94%) |
Mar 16, 2020 | 24.26 | 24.57 | 22.80 | 22.80 | 62,078 | -1.59(-6.50%) |
Mar 13, 2020 | 23.97 | 24.63 | 23.56 | 24.39 | 30,159 | +0.60(+2.54%) |
Mar 12, 2020 | 23.82 | 24.53 | 23.58 | 23.78 | 30,533 | +0.01(+0.04%) |
Mar 11, 2020 | 23.58 | 23.82 | 23.31 | 23.78 | 93,645 | +0.29(+1.24%) |
Mar 10, 2020 | 23.41 | 23.51 | 23.37 | 23.49 | 1,437 | +0.28(+1.20%) |
Mar 09, 2020 | 23.28 | 23.75 | 22.63 | 23.21 | 217,023 | -0.30(-1.28%) |
Mar 06, 2020 | 23.34 | 23.97 | 23.28 | 23.51 | 3,479 | +0.09(+0.40%) |
Mar 05, 2020 | 23.57 | 23.57 | 23.32 | 23.41 | 5,376 | -0.14(-0.59%) |
Mar 04, 2020 | 23.47 | 23.59 | 23.40 | 23.55 | 6,604 | +0.13(+0.55%) |
Mar 03, 2020 | 23.71 | 23.71 | 23.28 | 23.42 | 18,484 | -0.21(-0.90%) |
Mar 02, 2020 | 23.70 | 23.70 | 23.41 | 23.64 | 120,140 | -0.03(-0.12%) |
Feb 28, 2020 | 23.87 | 23.88 | 23.58 | 23.66 | 53,011 | -0.04(-0.16%) |
Feb 27, 2020 | 23.72 | 23.84 | 23.65 | 23.70 | 59,906 | -0.02(-0.09%) |
Feb 26, 2020 | 23.71 | 23.72 | 23.58 | 23.72 | 3,627 | +0.06(+0.25%) |
Feb 25, 2020 | 23.61 | 23.69 | 23.59 | 23.66 | 9,786 | -0.06(-0.25%) |
Feb 24, 2020 | 23.69 | 23.78 | 23.65 | 23.72 | 20,927 | +0.03(+0.13%) |
Feb 21, 2020 | 23.79 | 23.83 | 23.69 | 23.69 | 4,987 | -0.12(-0.51%) |
Feb 20, 2020 | 23.66 | 23.83 | 23.66 | 23.82 | 5,867 | +0.07(+0.28%) |
Feb 19, 2020 | 23.66 | 23.76 | 23.66 | 23.75 | 2,695 | +0.09(+0.36%) |
Feb 18, 2020 | 23.65 | 23.69 | 23.58 | 23.66 | 931,095 | +0.04(+0.15%) |
Feb 14, 2020 | 23.58 | 23.63 | 23.58 | 23.63 | 3,827 | +0.05(+0.22%) |
Feb 13, 2020 | 23.54 | 23.59 | 23.54 | 23.58 | 5,270 | +0.06(+0.26%) |
Feb 12, 2020 | 23.52 | 23.52 | 23.52 | 23.52 | 222 | +0.01(+0.05%) |
Feb 11, 2020 | 23.60 | 23.62 | 23.41 | 23.50 | 6,684 | -0.01(-0.05%) |
Feb 10, 2020 | 23.58 | 23.62 | 23.38 | 23.52 | 42,108 | -0.02(-0.07%) |
Feb 07, 2020 | 23.38 | 23.53 | 23.33 | 23.53 | 41,063 | +0.09(+0.37%) |
Feb 06, 2020 | 23.46 | 23.46 | 23.42 | 23.45 | 467 | -0.04(-0.17%) |
Feb 05, 2020 | 23.44 | 23.56 | 23.42 | 23.49 | 1,989 | +0.06(+0.24%) |
Feb 04, 2020 | 23.35 | 23.43 | 23.29 | 23.43 | 71,934 | +0.03(+0.11%) |
Feb 03, 2020 | 23.35 | 23.41 | 23.32 | 23.41 | 62,185 | +0.10(+0.44%) |
Jan 31, 2020 | 23.35 | 23.36 | 23.23 | 23.30 | 6,031 | +0.03(+0.13%) |
Jan 30, 2020 | 23.38 | 23.38 | 23.27 | 23.27 | 4,222 | -0.08(-0.35%) |
Jan 29, 2020 | 23.36 | 23.36 | 23.35 | 23.35 | 860 | +0.01(+0.06%) |
Jan 28, 2020 | 23.26 | 23.36 | 23.26 | 23.34 | 1,286 | -0.07(-0.32%) |
Jan 27, 2020 | 23.36 | 23.58 | 23.27 | 23.41 | 2,905 | +0.16(+0.67%) |
Jan 24, 2020 | 23.26 | 23.26 | 23.26 | 23.26 | 579 | +0.04(+0.17%) |
Jan 23, 2020 | 23.28 | 23.32 | 23.19 | 23.22 | 1,839 | +0.01(+0.06%) |
Jan 22, 2020 | 23.25 | 23.25 | 23.21 | 23.21 | 1,219 | -0.04(-0.19%) |
Jan 21, 2020 | 23.23 | 23.25 | 23.17 | 23.25 | 23,693 | +0.00(+0.00%) |
Jan 17, 2020 | 23.25 | 23.25 | 23.18 | 23.25 | 1,971 | +0.00(+0.00%) |
Jan 16, 2020 | 23.24 | 23.26 | 23.24 | 23.25 | 2,962 | +0.03(+0.13%) |
Jan 15, 2020 | 23.19 | 23.22 | 23.19 | 23.22 | 2,423 | +0.00(+0.00%) |
Jan 14, 2020 | 23.24 | 23.24 | 23.19 | 23.22 | 5,435 | -0.04(-0.17%) |
Jan 13, 2020 | 23.25 | 23.27 | 23.16 | 23.26 | 1,744 | +0.01(+0.04%) |
Jan 10, 2020 | 23.16 | 23.33 | 23.16 | 23.25 | 3,711 | -0.01(-0.06%) |
Jan 09, 2020 | 23.26 | 23.26 | 23.26 | 23.26 | 312 | +0.03(+0.11%) |
Jan 08, 2020 | 23.17 | 23.25 | 23.15 | 23.24 | 2,785 | +0.09(+0.39%) |
Jan 07, 2020 | 23.16 | 23.16 | 23.06 | 23.15 | 3,709 | +0.07(+0.32%) |
Jan 06, 2020 | 23.12 | 23.12 | 22.98 | 23.07 | 7,143 | -0.05(-0.22%) |
Jan 03, 2020 | 23.20 | 23.20 | 22.97 | 23.13 | 1,507 | +0.02(+0.09%) |
Jan 02, 2020 | 23.15 | 23.15 | 22.91 | 23.10 | 15,485 | +0.12(+0.52%) |
Dec 31, 2019 | 22.98 | 23.06 | 22.92 | 22.98 | 16,007 | -0.12(-0.52%) |
Dec 30, 2019 | 23.23 | 23.23 | 23.05 | 23.10 | 2,844 | -0.09(-0.40%) |
Dec 27, 2019 | 23.22 | 23.22 | 23.09 | 23.20 | 6,611 | -0.04(-0.19%) |
Dec 26, 2019 | 23.28 | 23.28 | 23.15 | 23.24 | 4,849 | -0.03(-0.12%) |
Dec 24, 2019 | 23.29 | 23.36 | 23.15 | 23.27 | 32,363 | +0.02(+0.07%) |
Dec 23, 2019 | 23.12 | 23.25 | 23.12 | 23.25 | 13,839 | -0.00(-0.00%) |
Dec 20, 2019 | 23.22 | 23.25 | 23.16 | 23.25 | 4,302 | +0.04(+0.17%) |
Dec 19, 2019 | 23.19 | 23.29 | 23.18 | 23.21 | 7,928 | -0.07(-0.32%) |
Dec 18, 2019 | 23.23 | 23.30 | 23.19 | 23.29 | 6,353 | +0.10(+0.43%) |
Dec 17, 2019 | 23.15 | 23.19 | 23.15 | 23.19 | 197 | +0.03(+0.12%) |
Dec 16, 2019 | 23.17 | 23.20 | 23.09 | 23.16 | 44,196 | -0.04(-0.16%) |
Dec 13, 2019 | 23.11 | 23.19 | 23.11 | 23.19 | 1,792 | -0.01(-0.05%) |
Dec 12, 2019 | 23.22 | 23.27 | 23.18 | 23.21 | 2,881 | -0.00(-0.02%) |
Dec 11, 2019 | 23.29 | 23.29 | 23.20 | 23.21 | 3,757 | -0.06(-0.27%) |
Dec 10, 2019 | 23.30 | 23.30 | 23.22 | 23.27 | 1,646 | -0.02(-0.11%) |
Dec 09, 2019 | 23.32 | 23.32 | 23.26 | 23.30 | 1,123 | -0.01(-0.05%) |
Dec 06, 2019 | 23.34 | 23.36 | 23.23 | 23.31 | 9,441 | +0.07(+0.30%) |
Dec 05, 2019 | 23.25 | 23.25 | 23.23 | 23.24 | 743 | -0.09(-0.40%) |
Dec 04, 2019 | 23.36 | 23.36 | 23.33 | 23.33 | 1,891 | -0.03(-0.13%) |
Dec 03, 2019 | 23.36 | 23.36 | 23.33 | 23.36 | 11,808 | +0.01(+0.05%) |
Dec 02, 2019 | 23.47 | 23.47 | 23.35 | 23.35 | 2,105 | -0.08(-0.34%) |
Nov 29, 2019 | 23.45 | 23.50 | 23.43 | 23.43 | 2,509 | +0.00(+0.01%) |
Nov 27, 2019 | 23.24 | 23.43 | 23.24 | 23.43 | 7,529 | +0.00(+0.01%) |
Nov 26, 2019 | 23.46 | 23.50 | 23.36 | 23.43 | 2,146 | -0.01(-0.03%) |
Nov 25, 2019 | 23.45 | 23.51 | 23.43 | 23.43 | 3,799 | -0.06(-0.27%) |
Nov 22, 2019 | 23.43 | 23.50 | 23.43 | 23.50 | 1,912 | +0.14(+0.58%) |
Nov 21, 2019 | 23.36 | 23.36 | 23.36 | 23.36 | 40 | -0.01(-0.03%) |
Nov 20, 2019 | 23.37 | 23.41 | 23.37 | 23.37 | 3,236 | +0.04(+0.19%) |
Nov 19, 2019 | 23.30 | 23.32 | 23.30 | 23.32 | 298 | -0.01(-0.05%) |
Nov 18, 2019 | 23.30 | 23.37 | 23.30 | 23.34 | 5,273 | +0.04(+0.17%) |
Nov 15, 2019 | 23.32 | 23.32 | 23.30 | 23.30 | 836 | -0.05(-0.22%) |
Nov 14, 2019 | 23.33 | 23.35 | 23.33 | 23.35 | 752 | -0.05(-0.19%) |
Nov 13, 2019 | 23.43 | 23.45 | 23.36 | 23.39 | 166,981 | +0.02(+0.09%) |
Nov 12, 2019 | 23.41 | 23.41 | 23.32 | 23.37 | 15,205 | +0.02(+0.09%) |
Nov 11, 2019 | 23.36 | 23.36 | 23.35 | 23.35 | 1,262 | -0.00(-0.01%) |
Nov 08, 2019 | 23.32 | 23.36 | 23.32 | 23.35 | 1,314 | +0.05(+0.20%) |
Nov 07, 2019 | 23.27 | 23.30 | 23.27 | 23.30 | 934 | -0.03(-0.11%) |
Nov 06, 2019 | 23.27 | 23.35 | 23.27 | 23.33 | 13,974 | +0.13(+0.56%) |
Nov 05, 2019 | 23.25 | 23.28 | 23.20 | 23.20 | 2,532 | +0.00(+0.02%) |
Nov 04, 2019 | 23.18 | 23.22 | 23.18 | 23.19 | 12,920 | +0.05(+0.20%) |
Nov 01, 2019 | 23.18 | 23.18 | 23.15 | 23.15 | 597 | -0.02(-0.09%) |
Oct 31, 2019 | 23.17 | 23.18 | 23.16 | 23.17 | 3,584 | +0.02(+0.07%) |
Oct 30, 2019 | 23.22 | 23.22 | 23.15 | 23.15 | 93,021 | -0.07(-0.31%) |
Oct 29, 2019 | 23.21 | 23.23 | 23.18 | 23.23 | 528 | -0.06(-0.27%) |
Oct 28, 2019 | 23.21 | 23.29 | 23.20 | 23.29 | 2,813 | +0.06(+0.25%) |
Oct 25, 2019 | 23.25 | 23.28 | 23.22 | 23.23 | 8,246 | -0.08(-0.36%) |
Oct 24, 2019 | 23.31 | 23.31 | 23.31 | 23.31 | 607 | +0.10(+0.43%) |
Oct 23, 2019 | 23.22 | 23.26 | 23.21 | 23.21 | 2,516 | -0.03(-0.14%) |
Oct 22, 2019 | 23.19 | 23.28 | 23.19 | 23.25 | 1,149 | +0.03(+0.11%) |
Oct 21, 2019 | 23.19 | 23.25 | 23.13 | 23.22 | 2,153 | +0.06(+0.27%) |
Oct 18, 2019 | 23.21 | 23.25 | 23.16 | 23.16 | 2,629 | -0.14(-0.60%) |
Oct 17, 2019 | 23.25 | 23.30 | 23.23 | 23.30 | 1,925 | -0.04(-0.17%) |
Oct 16, 2019 | 23.37 | 23.40 | 23.33 | 23.33 | 1,844 | -0.05(-0.19%) |
Oct 15, 2019 | 23.35 | 23.39 | 23.30 | 23.38 | 1,757 | -0.01(-0.04%) |
Oct 14, 2019 | 23.41 | 23.54 | 23.35 | 23.39 | 1,995 | +0.03(+0.12%) |
Oct 11, 2019 | 23.49 | 23.49 | 23.36 | 23.36 | 3,824 | -0.04(-0.19%) |
Oct 10, 2019 | 23.47 | 23.51 | 23.40 | 23.40 | 10,863 | -0.15(-0.64%) |
Oct 09, 2019 | 23.54 | 23.55 | 23.54 | 23.55 | 552 | -0.01(-0.03%) |
Oct 08, 2019 | 23.55 | 23.56 | 23.55 | 23.56 | 291 | +0.05(+0.20%) |
Oct 07, 2019 | 23.58 | 23.60 | 23.51 | 23.52 | 5,322 | +0.02(+0.10%) |
Oct 04, 2019 | 23.49 | 23.49 | 23.47 | 23.49 | 1,075 | +0.00(+0.00%) |
Oct 03, 2019 | 23.49 | 23.49 | 23.49 | 23.49 | 1,597 | -0.05(-0.20%) |
Oct 02, 2019 | 23.60 | 23.63 | 23.54 | 23.54 | 1,818 | -0.06(-0.26%) |
Oct 01, 2019 | 23.66 | 23.70 | 23.58 | 23.60 | 1,300 | +0.02(+0.08%) |
Sep 30, 2019 | 23.57 | 23.58 | 23.53 | 23.58 | 16,197 | +0.08(+0.32%) |
Sep 27, 2019 | 23.55 | 23.58 | 23.42 | 23.50 | 9,680 | -0.04(-0.18%) |
Sep 26, 2019 | 23.51 | 23.55 | 23.48 | 23.55 | 1,365 | +0.06(+0.25%) |
Sep 25, 2019 | 23.58 | 23.58 | 23.49 | 23.49 | 2,436 | +0.07(+0.29%) |
Sep 24, 2019 | 23.43 | 23.45 | 23.39 | 23.42 | 867 | -0.08(-0.34%) |
Sep 23, 2019 | 23.46 | 23.50 | 23.42 | 23.50 | 1,559 | +0.13(+0.54%) |
Sep 20, 2019 | 23.40 | 23.57 | 23.34 | 23.37 | 3,585 | +0.02(+0.09%) |
Sep 19, 2019 | 23.33 | 23.45 | 23.33 | 23.35 | 5,098 | -0.09(-0.40%) |
Sep 18, 2019 | 23.39 | 23.54 | 23.25 | 23.45 | 2,232 | +0.04(+0.17%) |
Sep 17, 2019 | 23.41 | 23.45 | 23.41 | 23.41 | 1,099 | -0.03(-0.12%) |
Sep 16, 2019 | 23.43 | 23.50 | 23.40 | 23.43 | 2,997 | +0.06(+0.26%) |
Sep 13, 2019 | 23.34 | 23.42 | 23.22 | 23.37 | 1,673 | -0.09(-0.40%) |
Sep 12, 2019 | 23.50 | 23.50 | 23.36 | 23.47 | 1,946 | +0.00(+0.00%) |
Sep 11, 2019 | 23.50 | 23.50 | 23.36 | 23.47 | 1,536 | +0.03(+0.14%) |
Sep 10, 2019 | 23.52 | 23.52 | 23.36 | 23.44 | 4,737 | -0.03(-0.13%) |
Sep 09, 2019 | 23.36 | 23.47 | 23.36 | 23.47 | 2,574 | +0.11(+0.45%) |
Sep 06, 2019 | 23.32 | 23.49 | 23.11 | 23.36 | 4,780 | +0.01(+0.03%) |
Sep 05, 2019 | 23.26 | 23.43 | 23.26 | 23.35 | 5,775 | -0.03(-0.11%) |
Sep 04, 2019 | 23.49 | 23.67 | 23.38 | 23.38 | 4,059 | -0.20(-0.86%) |
Sep 03, 2019 | 23.56 | 23.77 | 23.56 | 23.58 | 6,988 | +0.02(+0.08%) |
Aug 30, 2019 | 23.53 | 23.56 | 23.51 | 23.56 | 2,748 | +0.08(+0.36%) |
Aug 29, 2019 | 23.48 | 23.48 | 23.47 | 23.48 | 1,404 | +0.02(+0.08%) |
Aug 28, 2019 | 23.46 | 23.47 | 23.43 | 23.46 | 3,517 | +0.06(+0.24%) |
Aug 27, 2019 | 23.41 | 23.42 | 23.40 | 23.40 | 3,106 | +0.02(+0.10%) |
Aug 26, 2019 | 23.35 | 23.38 | 23.35 | 23.38 | 486 | -0.02(-0.09%) |
Aug 23, 2019 | 24.14 | 24.14 | 23.35 | 23.40 | 3,465 | -0.07(-0.29%) |
Aug 22, 2019 | 23.47 | 23.47 | 23.47 | 23.47 | 1,472 | +0.07(+0.29%) |
Aug 21, 2019 | 23.37 | 23.42 | 23.31 | 23.40 | 95,138 | +0.02(+0.07%) |
Aug 20, 2019 | 23.42 | 23.51 | 23.34 | 23.39 | 2,749 | -0.02(-0.07%) |
Aug 19, 2019 | 23.39 | 23.41 | 23.34 | 23.40 | 4,870 | +0.06(+0.24%) |
Aug 16, 2019 | 23.37 | 23.37 | 23.28 | 23.35 | 956 | +0.01(+0.05%) |
Aug 15, 2019 | 23.34 | 23.40 | 22.30 | 23.34 | 6,539 | -0.00(-0.02%) |
Aug 14, 2019 | 23.28 | 23.34 | 23.28 | 23.34 | 10,361 | +0.14(+0.61%) |
Aug 13, 2019 | 23.30 | 23.30 | 22.27 | 23.20 | 1,904 | -0.02(-0.11%) |
Aug 12, 2019 | 23.28 | 23.28 | 23.18 | 23.22 | 4,237 | +0.01(+0.04%) |
Aug 09, 2019 | 23.19 | 23.26 | 23.15 | 23.21 | 321,599 | +0.03(+0.12%) |
Aug 08, 2019 | 23.21 | 23.21 | 23.13 | 23.19 | 6,539 | -0.03(-0.15%) |
Aug 07, 2019 | 23.30 | 23.30 | 23.21 | 23.22 | 1,683 | +0.00(+0.01%) |
Aug 06, 2019 | 23.18 | 23.23 | 23.18 | 23.22 | 2,000 | +0.00(+0.00%) |
Aug 05, 2019 | 23.24 | 23.24 | 23.08 | 23.22 | 48,347 | -0.04(-0.16%) |
Aug 02, 2019 | 23.21 | 23.26 | 23.18 | 23.26 | 4,421 | -0.01(-0.03%) |