Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.61 | 20.76 | 20.45 | 20.45 | 252,290 | -0.08(-0.39%) |
May 28, 2020 | 20.69 | 20.69 | 20.33 | 20.53 | 65,544 | -0.02(-0.09%) |
May 27, 2020 | 20.58 | 20.65 | 20.53 | 20.55 | 47,876 | +0.04(+0.17%) |
May 26, 2020 | 20.57 | 20.57 | 20.38 | 20.52 | 26,889 | +0.05(+0.26%) |
May 22, 2020 | 20.38 | 20.55 | 20.28 | 20.46 | 57,005 | +0.14(+0.70%) |
May 21, 2020 | 20.12 | 20.37 | 20.06 | 20.32 | 564,911 | +0.30(+1.50%) |
May 20, 2020 | 19.84 | 20.05 | 19.76 | 20.02 | 102,793 | +0.26(+1.30%) |
May 19, 2020 | 19.87 | 19.87 | 19.74 | 19.76 | 86,922 | -0.03(-0.13%) |
May 18, 2020 | 19.76 | 19.83 | 19.73 | 19.79 | 62,382 | +0.05(+0.27%) |
May 15, 2020 | 19.64 | 19.83 | 19.64 | 19.74 | 54,521 | +0.03(+0.13%) |
May 14, 2020 | 19.60 | 19.84 | 19.59 | 19.71 | 27,919 | +0.14(+0.72%) |
May 13, 2020 | 19.61 | 19.66 | 19.52 | 19.57 | 423,254 | -0.02(-0.09%) |
May 12, 2020 | 19.76 | 19.76 | 19.51 | 19.59 | 75,055 | +0.06(+0.32%) |
May 11, 2020 | 19.68 | 19.72 | 19.49 | 19.52 | 209,946 | -0.22(-1.12%) |
May 08, 2020 | 20.14 | 20.14 | 19.61 | 19.75 | 39,621 | +0.12(+0.63%) |
May 07, 2020 | 19.63 | 19.76 | 19.56 | 19.62 | 46,523 | -0.04(-0.23%) |
May 06, 2020 | 19.58 | 19.83 | 19.52 | 19.67 | 81,540 | -0.15(-0.76%) |
May 05, 2020 | 19.59 | 19.83 | 19.58 | 19.82 | 59,173 | +0.29(+1.50%) |
May 04, 2020 | 19.75 | 19.75 | 19.45 | 19.52 | 688,817 | +0.04(+0.23%) |
May 01, 2020 | 19.52 | 19.68 | 19.44 | 19.48 | 166,726 | -0.02(-0.11%) |
Apr 30, 2020 | 19.57 | 19.57 | 19.45 | 19.50 | 68,221 | +0.04(+0.18%) |
Apr 29, 2020 | 20.00 | 20.14 | 19.31 | 19.47 | 179,545 | +0.17(+0.87%) |
Apr 28, 2020 | 19.33 | 19.84 | 19.02 | 19.30 | 178,138 | +0.01(+0.05%) |
Apr 27, 2020 | 19.43 | 19.45 | 19.29 | 19.29 | 124,340 | -0.09(-0.45%) |
Apr 24, 2020 | 19.46 | 19.46 | 19.31 | 19.38 | 101,512 | -0.02(-0.10%) |
Apr 23, 2020 | 19.55 | 19.65 | 19.25 | 19.40 | 87,057 | -0.25(-1.26%) |
Apr 22, 2020 | 19.62 | 20.03 | 19.20 | 19.64 | 178,659 | +0.02(+0.09%) |
Apr 21, 2020 | 19.77 | 19.96 | 19.62 | 19.63 | 67,109 | -0.23(-1.16%) |
Apr 20, 2020 | 19.76 | 20.06 | 19.66 | 19.86 | 54,757 | +0.09(+0.45%) |
Apr 17, 2020 | 20.07 | 20.23 | 19.72 | 19.77 | 204,722 | -0.26(-1.28%) |
Apr 16, 2020 | 20.10 | 20.10 | 19.72 | 20.02 | 98,390 | +0.03(+0.16%) |
Apr 15, 2020 | 20.15 | 20.15 | 19.77 | 19.99 | 58,761 | -0.07(-0.33%) |
Apr 14, 2020 | 20.24 | 20.24 | 19.74 | 20.06 | 371,376 | +0.12(+0.62%) |
Apr 13, 2020 | 19.54 | 20.20 | 19.35 | 19.93 | 154,790 | -0.26(-1.27%) |
Apr 09, 2020 | 19.46 | 20.22 | 18.83 | 20.19 | 288,014 | +0.74(+3.82%) |
Apr 08, 2020 | 19.84 | 19.84 | 19.12 | 19.45 | 82,573 | -0.13(-0.65%) |
Apr 07, 2020 | 20.28 | 20.28 | 19.47 | 19.58 | 218,830 | -0.12(-0.61%) |
Apr 06, 2020 | 19.82 | 19.82 | 19.09 | 19.70 | 146,306 | +0.83(+4.40%) |
Apr 03, 2020 | 18.94 | 19.86 | 18.01 | 18.87 | 146,893 | -0.08(-0.42%) |
Apr 02, 2020 | 18.32 | 19.51 | 18.32 | 18.95 | 145,929 | +0.00(+0.00%) |
Apr 01, 2020 | 20.70 | 20.70 | 18.50 | 18.95 | 207,379 | -0.89(-4.47%) |
Mar 31, 2020 | 20.00 | 20.63 | 19.24 | 19.83 | 216,796 | -0.76(-3.68%) |
Mar 30, 2020 | 19.87 | 20.90 | 19.87 | 20.59 | 100,311 | +0.70(+3.54%) |
Mar 27, 2020 | 19.81 | 20.99 | 19.81 | 19.89 | 116,793 | -0.63(-3.09%) |
Mar 26, 2020 | 19.58 | 20.82 | 19.58 | 20.52 | 1,036,076 | +0.85(+4.35%) |
Mar 25, 2020 | 17.55 | 19.77 | 17.55 | 19.66 | 148,430 | +1.52(+8.35%) |
Mar 24, 2020 | 16.57 | 19.35 | 16.57 | 18.15 | 135,173 | +1.27(+7.52%) |
Mar 23, 2020 | 17.15 | 17.71 | 16.72 | 16.88 | 249,404 | -0.22(-1.29%) |
Mar 20, 2020 | 16.03 | 17.74 | 16.03 | 17.10 | 256,059 | +1.46(+9.35%) |
Mar 19, 2020 | 15.61 | 16.10 | 15.02 | 15.64 | 271,341 | -0.39(-2.45%) |
Mar 18, 2020 | 17.62 | 18.24 | 15.75 | 16.03 | 378,267 | -2.48(-13.40%) |
Mar 17, 2020 | 18.65 | 18.71 | 18.18 | 18.51 | 265,874 | +0.23(+1.28%) |
Mar 16, 2020 | 18.11 | 20.26 | 18.11 | 18.28 | 448,480 | -0.97(-5.06%) |
Mar 13, 2020 | 19.40 | 20.33 | 19.21 | 19.25 | 372,966 | +0.52(+2.78%) |
Mar 12, 2020 | 19.68 | 20.34 | 17.19 | 18.73 | 569,016 | -2.41(-11.38%) |
Mar 11, 2020 | 21.61 | 21.77 | 21.04 | 21.14 | 256,461 | -0.55(-2.52%) |
Mar 10, 2020 | 21.89 | 22.02 | 21.68 | 21.68 | 176,731 | -0.33(-1.52%) |
Mar 09, 2020 | 22.55 | 22.55 | 21.81 | 22.02 | 951,433 | -0.58(-2.57%) |
Mar 06, 2020 | 22.53 | 22.64 | 22.53 | 22.60 | 63,220 | -0.00(-0.00%) |
Mar 05, 2020 | 22.65 | 22.65 | 22.59 | 22.60 | 81,886 | -0.02(-0.08%) |
Mar 04, 2020 | 22.53 | 22.64 | 22.53 | 22.62 | 60,406 | +0.01(+0.06%) |
Mar 03, 2020 | 22.54 | 22.65 | 22.54 | 22.60 | 287,192 | +0.01(+0.06%) |
Mar 02, 2020 | 22.48 | 22.65 | 22.48 | 22.59 | 226,782 | +0.05(+0.23%) |
Feb 28, 2020 | 22.69 | 22.72 | 22.49 | 22.54 | 324,731 | -0.20(-0.87%) |
Feb 27, 2020 | 22.67 | 22.74 | 22.66 | 22.74 | 196,891 | +0.06(+0.28%) |
Feb 26, 2020 | 22.66 | 22.72 | 22.63 | 22.67 | 317,504 | -0.02(-0.08%) |
Feb 25, 2020 | 22.64 | 22.73 | 22.64 | 22.69 | 113,084 | +0.03(+0.14%) |
Feb 24, 2020 | 22.66 | 22.68 | 22.65 | 22.66 | 93,519 | +0.07(+0.29%) |
Feb 21, 2020 | 22.54 | 22.60 | 22.54 | 22.60 | 70,089 | +0.04(+0.16%) |
Feb 20, 2020 | 22.53 | 22.58 | 22.53 | 22.56 | 203,428 | +0.01(+0.04%) |
Feb 19, 2020 | 22.54 | 22.56 | 22.53 | 22.55 | 198,281 | +0.04(+0.16%) |
Feb 18, 2020 | 22.51 | 22.54 | 22.50 | 22.52 | 83,912 | -0.03(-0.12%) |
Feb 14, 2020 | 22.51 | 22.54 | 22.48 | 22.54 | 61,669 | +0.05(+0.22%) |
Feb 13, 2020 | 22.51 | 22.51 | 22.48 | 22.49 | 32,895 | +0.00(+0.02%) |
Feb 12, 2020 | 22.48 | 22.51 | 22.44 | 22.49 | 83,323 | -0.00(-0.02%) |
Feb 11, 2020 | 22.48 | 22.50 | 22.47 | 22.49 | 43,653 | +0.02(+0.10%) |
Feb 10, 2020 | 22.50 | 22.50 | 22.46 | 22.47 | 94,258 | -0.01(-0.04%) |
Feb 07, 2020 | 22.46 | 22.51 | 22.45 | 22.48 | 60,417 | +0.04(+0.16%) |
Feb 06, 2020 | 22.40 | 22.45 | 22.40 | 22.45 | 74,899 | +0.02(+0.08%) |
Feb 05, 2020 | 22.45 | 22.46 | 22.43 | 22.43 | 70,300 | +0.00(+0.00%) |
Feb 04, 2020 | 22.44 | 22.46 | 22.40 | 22.43 | 71,361 | -0.03(-0.12%) |
Feb 03, 2020 | 22.44 | 22.48 | 22.42 | 22.46 | 36,115 | +0.01(+0.06%) |
Jan 31, 2020 | 22.45 | 22.51 | 22.42 | 22.44 | 83,956 | +0.01(+0.05%) |
Jan 30, 2020 | 22.42 | 22.46 | 22.40 | 22.43 | 92,399 | +0.03(+0.15%) |
Jan 29, 2020 | 22.41 | 22.42 | 22.39 | 22.40 | 75,630 | +0.02(+0.10%) |
Jan 28, 2020 | 22.40 | 22.42 | 22.37 | 22.38 | 189,511 | -0.00(-0.02%) |
Jan 27, 2020 | 22.42 | 22.42 | 22.35 | 22.38 | 113,638 | +0.03(+0.12%) |
Jan 24, 2020 | 22.34 | 22.36 | 22.34 | 22.35 | 43,004 | +0.02(+0.08%) |
Jan 23, 2020 | 22.32 | 22.35 | 22.31 | 22.34 | 124,024 | +0.04(+0.18%) |
Jan 22, 2020 | 22.26 | 22.34 | 22.26 | 22.30 | 105,192 | +0.02(+0.10%) |
Jan 21, 2020 | 22.30 | 22.31 | 22.27 | 22.28 | 105,501 | +0.00(+0.00%) |
Jan 17, 2020 | 22.31 | 22.31 | 22.25 | 22.28 | 103,804 | -0.01(-0.04%) |
Jan 16, 2020 | 22.27 | 22.28 | 22.24 | 22.28 | 58,381 | +0.02(+0.08%) |
Jan 15, 2020 | 22.26 | 22.27 | 22.22 | 22.27 | 92,265 | +0.01(+0.04%) |
Jan 14, 2020 | 22.24 | 22.27 | 22.21 | 22.26 | 102,849 | +0.01(+0.05%) |
Jan 13, 2020 | 22.22 | 22.25 | 22.21 | 22.25 | 43,905 | +0.01(+0.07%) |
Jan 10, 2020 | 22.17 | 22.23 | 22.17 | 22.23 | 40,837 | +0.02(+0.08%) |
Jan 09, 2020 | 22.22 | 22.22 | 22.17 | 22.21 | 143,837 | +0.00(+0.02%) |
Jan 08, 2020 | 22.15 | 22.22 | 22.14 | 22.21 | 78,622 | +0.01(+0.06%) |
Jan 07, 2020 | 22.20 | 22.21 | 22.15 | 22.20 | 66,182 | +0.07(+0.32%) |
Jan 06, 2020 | 22.17 | 22.20 | 22.13 | 22.13 | 111,157 | -0.03(-0.12%) |
Jan 03, 2020 | 22.14 | 22.16 | 22.06 | 22.15 | 90,800 | +0.03(+0.12%) |
Jan 02, 2020 | 22.12 | 22.13 | 22.05 | 22.13 | 98,096 | +0.04(+0.16%) |
Dec 31, 2019 | 22.09 | 22.13 | 22.07 | 22.09 | 112,245 | -0.01(-0.04%) |
Dec 30, 2019 | 22.03 | 22.16 | 22.03 | 22.10 | 47,405 | -0.01(-0.03%) |
Dec 27, 2019 | 22.04 | 22.12 | 22.04 | 22.11 | 82,365 | +0.02(+0.08%) |
Dec 26, 2019 | 22.07 | 22.09 | 22.05 | 22.09 | 56,159 | +0.00(+0.00%) |
Dec 24, 2019 | 22.03 | 22.09 | 22.03 | 22.09 | 38,437 | +0.05(+0.24%) |
Dec 23, 2019 | 22.06 | 22.07 | 22.03 | 22.04 | 31,613 | -0.02(-0.08%) |
Dec 20, 2019 | 22.05 | 22.06 | 22.04 | 22.05 | 77,675 | +0.00(+0.00%) |
Dec 19, 2019 | 22.02 | 22.05 | 22.02 | 22.05 | 53,515 | +0.00(+0.00%) |
Dec 18, 2019 | 22.06 | 22.06 | 22.04 | 22.05 | 75,650 | +0.03(+0.12%) |
Dec 17, 2019 | 21.99 | 22.06 | 21.99 | 22.03 | 66,601 | +0.00(+0.00%) |
Dec 16, 2019 | 22.06 | 22.06 | 22.00 | 22.03 | 86,934 | -0.02(-0.08%) |
Dec 13, 2019 | 22.03 | 22.09 | 22.00 | 22.05 | 97,694 | +0.05(+0.24%) |
Dec 12, 2019 | 22.05 | 22.05 | 21.98 | 21.99 | 63,547 | -0.04(-0.18%) |
Dec 11, 2019 | 21.97 | 22.05 | 21.97 | 22.03 | 57,161 | +0.03(+0.15%) |
Dec 10, 2019 | 21.94 | 22.02 | 21.94 | 22.00 | 54,194 | +0.01(+0.06%) |
Dec 09, 2019 | 21.94 | 22.01 | 21.94 | 21.99 | 59,916 | +0.01(+0.04%) |
Dec 06, 2019 | 21.98 | 21.99 | 21.94 | 21.98 | 107,418 | -0.04(-0.16%) |
Dec 05, 2019 | 21.98 | 22.01 | 21.96 | 22.01 | 81,357 | +0.02(+0.08%) |
Dec 04, 2019 | 22.00 | 22.00 | 21.94 | 21.99 | 134,554 | -0.01(-0.04%) |
Dec 03, 2019 | 21.93 | 22.02 | 21.93 | 22.00 | 95,525 | +0.03(+0.12%) |
Dec 02, 2019 | 21.97 | 21.98 | 21.94 | 21.98 | 77,041 | +0.01(+0.04%) |
Nov 29, 2019 | 21.97 | 21.99 | 21.94 | 21.97 | 13,189 | -0.01(-0.06%) |
Nov 27, 2019 | 21.93 | 21.98 | 21.93 | 21.98 | 30,737 | +0.00(+0.02%) |
Nov 26, 2019 | 21.92 | 21.99 | 21.92 | 21.98 | 95,239 | +0.06(+0.26%) |
Nov 25, 2019 | 21.90 | 21.96 | 21.89 | 21.92 | 116,410 | -0.02(-0.10%) |
Nov 22, 2019 | 21.95 | 21.95 | 21.91 | 21.94 | 109,301 | -0.00(-0.02%) |
Nov 21, 2019 | 21.90 | 21.95 | 21.90 | 21.95 | 60,820 | +0.00(+0.00%) |
Nov 20, 2019 | 21.94 | 21.95 | 21.89 | 21.95 | 112,156 | +0.02(+0.08%) |
Nov 19, 2019 | 21.94 | 21.95 | 21.87 | 21.93 | 42,757 | +0.01(+0.04%) |
Nov 18, 2019 | 21.92 | 21.93 | 21.89 | 21.92 | 48,608 | +0.02(+0.08%) |
Nov 15, 2019 | 21.92 | 21.92 | 21.87 | 21.90 | 65,489 | +0.02(+0.08%) |
Nov 14, 2019 | 21.91 | 21.91 | 21.87 | 21.88 | 77,887 | +0.01(+0.04%) |
Nov 13, 2019 | 21.88 | 21.88 | 21.84 | 21.88 | 70,556 | +0.03(+0.16%) |
Nov 12, 2019 | 21.86 | 21.86 | 21.83 | 21.84 | 29,728 | -0.02(-0.08%) |
Nov 11, 2019 | 21.85 | 21.87 | 21.81 | 21.86 | 48,541 | +0.05(+0.24%) |
Nov 08, 2019 | 21.86 | 21.87 | 21.81 | 21.81 | 37,848 | -0.06(-0.28%) |
Nov 07, 2019 | 21.89 | 21.89 | 21.81 | 21.87 | 127,465 | -0.01(-0.05%) |
Nov 06, 2019 | 21.87 | 21.90 | 21.87 | 21.88 | 34,765 | +0.01(+0.05%) |
Nov 05, 2019 | 21.92 | 21.92 | 21.82 | 21.87 | 122,927 | -0.02(-0.08%) |
Nov 04, 2019 | 21.90 | 21.97 | 21.85 | 21.88 | 210,302 | -0.03(-0.12%) |
Nov 01, 2019 | 21.88 | 21.93 | 21.87 | 21.91 | 45,418 | +0.02(+0.09%) |
Oct 31, 2019 | 21.84 | 21.91 | 21.84 | 21.89 | 52,397 | +0.04(+0.18%) |
Oct 30, 2019 | 21.84 | 21.86 | 21.81 | 21.85 | 64,788 | +0.05(+0.24%) |
Oct 29, 2019 | 21.84 | 21.84 | 21.78 | 21.80 | 91,929 | -0.02(-0.08%) |
Oct 28, 2019 | 21.83 | 21.83 | 21.80 | 21.82 | 42,263 | +0.01(+0.04%) |
Oct 25, 2019 | 21.79 | 21.85 | 21.79 | 21.81 | 51,174 | -0.03(-0.16%) |
Oct 24, 2019 | 21.80 | 21.85 | 21.80 | 21.84 | 47,641 | -0.02(-0.08%) |
Oct 23, 2019 | 21.83 | 21.86 | 21.81 | 21.86 | 38,623 | +0.03(+0.16%) |
Oct 22, 2019 | 21.84 | 21.85 | 21.80 | 21.83 | 63,129 | -0.01(-0.04%) |
Oct 21, 2019 | 21.81 | 21.85 | 21.81 | 21.84 | 51,546 | -0.03(-0.12%) |
Oct 18, 2019 | 21.89 | 21.89 | 21.83 | 21.86 | 53,359 | +0.04(+0.20%) |
Oct 17, 2019 | 21.84 | 21.90 | 21.82 | 21.82 | 89,729 | -0.05(-0.24%) |
Oct 16, 2019 | 21.87 | 21.87 | 21.85 | 21.87 | 66,470 | +0.01(+0.04%) |
Oct 15, 2019 | 21.85 | 21.87 | 21.84 | 21.86 | 43,517 | -0.01(-0.06%) |
Oct 14, 2019 | 21.85 | 21.89 | 21.85 | 21.87 | 77,161 | +0.01(+0.06%) |
Oct 11, 2019 | 21.89 | 21.89 | 21.77 | 21.86 | 68,194 | -0.05(-0.24%) |
Oct 10, 2019 | 21.91 | 21.94 | 21.90 | 21.91 | 65,783 | +0.00(+0.00%) |
Oct 09, 2019 | 21.93 | 21.94 | 21.90 | 21.91 | 53,355 | -0.03(-0.12%) |
Oct 08, 2019 | 21.90 | 21.94 | 21.88 | 21.94 | 111,714 | +0.05(+0.24%) |
Oct 07, 2019 | 21.90 | 21.91 | 21.88 | 21.89 | 21,892 | -0.01(-0.04%) |
Oct 04, 2019 | 21.84 | 21.91 | 21.84 | 21.90 | 38,524 | +0.03(+0.12%) |
Oct 03, 2019 | 21.85 | 21.90 | 21.85 | 21.87 | 60,769 | +0.02(+0.08%) |
Oct 02, 2019 | 21.84 | 21.91 | 21.83 | 21.85 | 57,341 | +0.01(+0.06%) |
Oct 01, 2019 | 21.80 | 21.85 | 21.77 | 21.84 | 93,511 | +0.00(+0.01%) |
Sep 30, 2019 | 21.83 | 21.84 | 21.79 | 21.84 | 134,856 | +0.03(+0.12%) |
Sep 27, 2019 | 21.84 | 21.84 | 21.81 | 21.81 | 110,701 | -0.02(-0.08%) |
Sep 26, 2019 | 21.84 | 21.84 | 21.80 | 21.83 | 37,004 | +0.00(+0.00%) |
Sep 25, 2019 | 21.84 | 21.85 | 21.81 | 21.83 | 110,972 | -0.03(-0.16%) |
Sep 24, 2019 | 21.87 | 21.87 | 21.83 | 21.86 | 57,031 | +0.03(+0.16%) |
Sep 23, 2019 | 21.80 | 21.86 | 21.79 | 21.83 | 27,851 | +0.02(+0.08%) |
Sep 20, 2019 | 21.81 | 21.82 | 21.78 | 21.81 | 49,469 | +0.01(+0.04%) |
Sep 19, 2019 | 21.80 | 21.82 | 21.77 | 21.80 | 67,181 | +0.03(+0.12%) |
Sep 18, 2019 | 21.77 | 21.78 | 21.71 | 21.78 | 83,426 | +0.03(+0.16%) |
Sep 17, 2019 | 21.74 | 21.75 | 21.68 | 21.74 | 55,649 | -0.01(-0.04%) |
Sep 16, 2019 | 21.77 | 21.77 | 21.72 | 21.75 | 62,487 | -0.03(-0.16%) |
Sep 13, 2019 | 21.82 | 21.82 | 21.72 | 21.78 | 142,067 | -0.03(-0.16%) |
Sep 12, 2019 | 21.86 | 21.86 | 21.79 | 21.82 | 39,284 | -0.03(-0.16%) |
Sep 11, 2019 | 21.89 | 21.90 | 21.83 | 21.85 | 34,289 | -0.02(-0.08%) |
Sep 10, 2019 | 21.90 | 21.91 | 21.84 | 21.87 | 131,743 | -0.02(-0.08%) |
Sep 09, 2019 | 21.91 | 21.91 | 21.86 | 21.89 | 60,521 | -0.03(-0.16%) |
Sep 06, 2019 | 21.89 | 21.94 | 21.89 | 21.92 | 28,597 | +0.00(+0.00%) |
Sep 05, 2019 | 21.93 | 21.94 | 21.90 | 21.92 | 49,648 | -0.03(-0.16%) |
Sep 04, 2019 | 21.84 | 21.96 | 21.84 | 21.96 | 82,922 | +0.02(+0.10%) |
Sep 03, 2019 | 21.90 | 21.95 | 21.73 | 21.94 | 118,614 | -0.00(-0.01%) |
Aug 30, 2019 | 21.91 | 21.96 | 21.91 | 21.94 | 60,134 | +0.01(+0.04%) |
Aug 29, 2019 | 21.89 | 21.93 | 21.89 | 21.93 | 40,511 | +0.03(+0.16%) |
Aug 28, 2019 | 21.89 | 21.94 | 21.89 | 21.89 | 35,320 | -0.03(-0.16%) |
Aug 27, 2019 | 21.94 | 21.94 | 21.90 | 21.93 | 27,305 | +0.06(+0.28%) |
Aug 26, 2019 | 21.91 | 21.92 | 21.86 | 21.87 | 75,728 | -0.06(-0.28%) |
Aug 23, 2019 | 21.90 | 21.94 | 21.90 | 21.93 | 26,019 | +0.02(+0.08%) |
Aug 22, 2019 | 21.87 | 21.92 | 21.87 | 21.91 | 30,011 | +0.00(+0.00%) |
Aug 21, 2019 | 21.93 | 21.93 | 21.88 | 21.91 | 35,911 | -0.02(-0.08%) |
Aug 20, 2019 | 21.96 | 21.96 | 21.92 | 21.93 | 32,031 | +0.02(+0.08%) |
Aug 19, 2019 | 21.96 | 21.96 | 21.89 | 21.91 | 50,309 | +0.01(+0.04%) |
Aug 16, 2019 | 21.94 | 21.94 | 21.89 | 21.90 | 56,896 | -0.02(-0.08%) |
Aug 15, 2019 | 21.90 | 21.93 | 21.88 | 21.92 | 48,852 | +0.06(+0.28%) |
Aug 14, 2019 | 21.88 | 21.98 | 21.84 | 21.86 | 142,132 | +0.03(+0.12%) |
Aug 13, 2019 | 21.79 | 21.84 | 21.79 | 21.83 | 68,648 | -0.00(-0.00%) |
Aug 12, 2019 | 21.86 | 21.86 | 21.83 | 21.83 | 42,191 | +0.04(+0.20%) |
Aug 09, 2019 | 21.78 | 21.81 | 21.78 | 21.79 | 38,046 | -0.02(-0.08%) |
Aug 08, 2019 | 21.86 | 21.86 | 21.77 | 21.81 | 36,266 | +0.01(+0.04%) |
Aug 07, 2019 | 21.84 | 21.84 | 21.77 | 21.80 | 73,747 | +0.03(+0.12%) |
Aug 06, 2019 | 21.76 | 21.78 | 21.74 | 21.77 | 43,585 | +0.03(+0.12%) |
Aug 05, 2019 | 21.75 | 21.75 | 21.71 | 21.75 | 57,775 | +0.03(+0.16%) |
Aug 02, 2019 | 21.71 | 21.71 | 21.67 | 21.71 | 46,257 | +0.04(+0.20%) |
Aug 01, 2019 | 21.62 | 21.70 | 21.62 | 21.67 | 38,144 | +0.03(+0.12%) |
Jul 31, 2019 | 21.65 | 21.66 | 21.62 | 21.64 | 64,321 | +0.00(+0.00%) |
Jul 30, 2019 | 21.63 | 21.65 | 21.63 | 21.64 | 14,996 | +0.02(+0.08%) |
Jul 29, 2019 | 21.60 | 21.63 | 21.60 | 21.63 | 12,307 | +0.00(+0.00%) |
Jul 26, 2019 | 21.62 | 21.63 | 21.61 | 21.63 | 23,426 | +0.03(+0.12%) |
Jul 25, 2019 | 21.60 | 21.61 | 21.57 | 21.60 | 10,219 | -0.01(-0.04%) |
Jul 24, 2019 | 21.59 | 21.61 | 21.58 | 21.61 | 24,926 | +0.03(+0.16%) |
Jul 23, 2019 | 21.58 | 21.59 | 21.56 | 21.57 | 20,921 | -0.01(-0.06%) |
Jul 22, 2019 | 21.59 | 21.60 | 21.57 | 21.59 | 17,361 | -0.00(-0.02%) |
Jul 19, 2019 | 21.61 | 21.61 | 21.57 | 21.59 | 24,121 | -0.01(-0.04%) |
Jul 18, 2019 | 21.61 | 21.61 | 21.56 | 21.60 | 17,515 | +0.02(+0.08%) |
Jul 17, 2019 | 21.53 | 21.59 | 21.53 | 21.58 | 44,191 | +0.01(+0.04%) |
Jul 16, 2019 | 21.52 | 21.58 | 21.52 | 21.57 | 81,172 | +0.01(+0.04%) |
Jul 15, 2019 | 21.55 | 21.57 | 21.55 | 21.57 | 12,495 | -0.01(-0.04%) |
Jul 12, 2019 | 21.54 | 21.57 | 21.52 | 21.57 | 73,061 | +0.03(+0.16%) |
Jul 11, 2019 | 21.52 | 21.57 | 21.52 | 21.54 | 43,748 | -0.03(-0.16%) |
Jul 10, 2019 | 21.58 | 21.58 | 21.56 | 21.57 | 54,469 | +0.02(+0.08%) |
Jul 09, 2019 | 21.55 | 21.56 | 21.51 | 21.56 | 29,552 | +0.07(+0.32%) |
Jul 08, 2019 | 21.55 | 21.55 | 21.48 | 21.49 | 120,653 | -0.03(-0.12%) |
Jul 05, 2019 | 21.46 | 21.51 | 21.46 | 21.51 | 10,321 | -0.03(-0.16%) |
Jul 03, 2019 | 21.54 | 21.55 | 21.46 | 21.55 | 35,371 | +0.02(+0.08%) |
Jul 02, 2019 | 21.54 | 21.55 | 21.51 | 21.53 | 36,600 | -0.01(-0.04%) |
Jul 01, 2019 | 21.50 | 21.54 | 21.50 | 21.54 | 34,752 | +0.01(+0.03%) |
Jun 28, 2019 | 21.52 | 21.53 | 21.50 | 21.53 | 21,861 | -0.01(-0.04%) |
Jun 27, 2019 | 21.49 | 21.54 | 21.48 | 21.54 | 39,476 | +0.04(+0.19%) |
Jun 26, 2019 | 21.53 | 21.53 | 21.50 | 21.50 | 34,680 | -0.01(-0.03%) |
Jun 25, 2019 | 21.49 | 21.52 | 21.48 | 21.51 | 41,359 | +0.03(+0.12%) |
Jun 24, 2019 | 21.49 | 21.52 | 21.48 | 21.48 | 82,266 | -0.02(-0.08%) |
Jun 21, 2019 | 21.42 | 21.50 | 21.42 | 21.50 | 49,421 | +0.00(+0.00%) |
Jun 20, 2019 | 21.50 | 21.50 | 21.46 | 21.50 | 39,338 | +0.00(+0.00%) |
Jun 19, 2019 | 21.48 | 21.50 | 21.46 | 21.50 | 43,114 | +0.02(+0.08%) |
Jun 18, 2019 | 21.50 | 21.50 | 21.46 | 21.48 | 26,029 | +0.01(+0.04%) |
Jun 17, 2019 | 21.49 | 21.49 | 21.45 | 21.47 | 47,164 | +0.02(+0.08%) |
Jun 14, 2019 | 21.46 | 21.47 | 21.43 | 21.46 | 29,187 | -0.02(-0.08%) |
Jun 13, 2019 | 21.48 | 21.48 | 21.45 | 21.47 | 8,977 | +0.00(+0.00%) |
Jun 12, 2019 | 21.47 | 21.47 | 21.45 | 21.47 | 20,508 | +0.02(+0.08%) |
Jun 11, 2019 | 21.42 | 21.47 | 21.42 | 21.46 | 37,687 | +0.03(+0.12%) |
Jun 10, 2019 | 21.43 | 21.48 | 21.43 | 21.43 | 49,162 | -0.06(-0.28%) |
Jun 07, 2019 | 21.48 | 21.49 | 21.46 | 21.49 | 54,189 | +0.02(+0.10%) |
Jun 06, 2019 | 21.40 | 21.47 | 21.40 | 21.47 | 41,963 | +0.00(+0.02%) |
Jun 05, 2019 | 21.48 | 21.48 | 21.40 | 21.46 | 40,761 | -0.01(-0.04%) |
Jun 04, 2019 | 21.45 | 21.48 | 21.42 | 21.47 | 128,580 | -0.01(-0.04%) |