Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.87 | 23.87 | 22.45 | 23.34 | 8,850 | -0.79(-3.26%) |
Jan 30, 2020 | 24.15 | 24.21 | 23.97 | 24.13 | 9,442 | -0.34(-1.37%) |
Jan 29, 2020 | 24.31 | 24.52 | 24.31 | 24.47 | 2,113 | +0.23(+0.93%) |
Jan 28, 2020 | 24.01 | 24.31 | 24.01 | 24.24 | 4,943 | -0.19(-0.78%) |
Jan 27, 2020 | 24.54 | 24.54 | 24.39 | 24.43 | 8,790 | -0.62(-2.46%) |
Jan 24, 2020 | 25.01 | 25.07 | 25.01 | 25.05 | 4,137 | +0.18(+0.73%) |
Jan 23, 2020 | 25.03 | 25.03 | 24.86 | 24.87 | 3,358 | -0.32(-1.28%) |
Jan 22, 2020 | 25.13 | 25.19 | 25.10 | 25.19 | 5,226 | +0.15(+0.59%) |
Jan 21, 2020 | 25.08 | 25.23 | 25.04 | 25.04 | 4,790 | -0.09(-0.37%) |
Jan 17, 2020 | 25.09 | 25.23 | 25.05 | 25.13 | 5,172 | +0.12(+0.48%) |
Jan 16, 2020 | 24.98 | 25.01 | 24.98 | 25.01 | 4,482 | +0.15(+0.59%) |
Jan 15, 2020 | 24.67 | 24.87 | 24.67 | 24.87 | 766 | +0.08(+0.32%) |
Jan 14, 2020 | 24.87 | 24.90 | 24.79 | 24.79 | 8,820 | -0.14(-0.56%) |
Jan 13, 2020 | 24.86 | 25.01 | 24.86 | 24.93 | 6,970 | +0.04(+0.17%) |
Jan 10, 2020 | 24.75 | 24.88 | 24.75 | 24.88 | 4,482 | +0.01(+0.03%) |
Jan 09, 2020 | 24.75 | 24.93 | 24.06 | 24.87 | 5,407 | -0.04(-0.17%) |
Jan 08, 2020 | 24.61 | 24.92 | 24.61 | 24.92 | 3,132 | +0.44(+1.81%) |
Jan 07, 2020 | 24.46 | 24.47 | 24.46 | 24.47 | 895 | -0.07(-0.28%) |
Jan 06, 2020 | 24.34 | 24.54 | 24.34 | 24.54 | 7,892 | +0.13(+0.53%) |
Jan 03, 2020 | 24.71 | 24.71 | 24.40 | 24.41 | 22,297 | -0.22(-0.91%) |
Jan 02, 2020 | 24.57 | 24.66 | 24.52 | 24.64 | 7,983 | +0.02(+0.06%) |
Dec 31, 2019 | 24.26 | 24.93 | 23.88 | 24.62 | 10,114 | +0.33(+1.36%) |
Dec 30, 2019 | 24.33 | 24.49 | 24.27 | 24.29 | 5,298 | -0.01(-0.04%) |
Dec 27, 2019 | 24.45 | 24.47 | 24.23 | 24.30 | 4,942 | -0.01(-0.06%) |
Dec 26, 2019 | 24.14 | 24.36 | 24.14 | 24.32 | 21,634 | +0.17(+0.72%) |
Dec 24, 2019 | 24.02 | 24.14 | 23.98 | 24.14 | 10,764 | +0.08(+0.34%) |
Dec 23, 2019 | 23.60 | 24.06 | 23.60 | 24.06 | 11,584 | +0.49(+2.07%) |
Dec 20, 2019 | 23.57 | 23.63 | 23.52 | 23.57 | 6,289 | +0.09(+0.39%) |
Dec 19, 2019 | 23.42 | 23.48 | 23.42 | 23.48 | 5,090 | +0.06(+0.25%) |
Dec 18, 2019 | 23.42 | 23.42 | 23.42 | 23.42 | 373 | -0.08(-0.35%) |
Dec 17, 2019 | 23.43 | 23.50 | 23.34 | 23.50 | 10,618 | +0.00(+0.02%) |
Dec 16, 2019 | 23.46 | 23.50 | 23.27 | 23.50 | 8,160 | +0.20(+0.86%) |
Dec 13, 2019 | 23.18 | 23.39 | 23.18 | 23.30 | 2,298 | +0.20(+0.87%) |
Dec 12, 2019 | 22.94 | 23.10 | 22.94 | 23.10 | 3,777 | +0.27(+1.17%) |
Dec 11, 2019 | 22.50 | 22.83 | 22.50 | 22.83 | 3,106 | +0.37(+1.64%) |
Dec 10, 2019 | 22.36 | 22.46 | 22.36 | 22.46 | 5,883 | +0.09(+0.39%) |
Dec 09, 2019 | 22.33 | 22.41 | 22.33 | 22.38 | 1,361 | -0.05(-0.20%) |
Dec 06, 2019 | 22.20 | 22.42 | 22.20 | 22.42 | 7,499 | +0.26(+1.19%) |
Dec 05, 2019 | 22.07 | 22.27 | 22.07 | 22.16 | 7,982 | -0.15(-0.67%) |
Dec 04, 2019 | 22.20 | 22.31 | 22.20 | 22.31 | 2,115 | +0.25(+1.12%) |
Dec 03, 2019 | 22.11 | 22.11 | 22.06 | 22.06 | 872 | -0.20(-0.89%) |
Dec 02, 2019 | 22.36 | 22.38 | 22.26 | 22.26 | 10,628 | -0.13(-0.59%) |
Nov 29, 2019 | 22.39 | 22.39 | 22.39 | 22.39 | 1,572 | -0.07(-0.33%) |
Nov 27, 2019 | 22.45 | 22.57 | 22.45 | 22.46 | 7,378 | -0.10(-0.46%) |
Nov 26, 2019 | 22.58 | 22.73 | 22.50 | 22.57 | 5,550 | -0.16(-0.71%) |
Nov 25, 2019 | 22.65 | 22.75 | 22.58 | 22.73 | 13,653 | +0.08(+0.36%) |
Nov 22, 2019 | 22.87 | 22.87 | 22.49 | 22.65 | 4,959 | -0.08(-0.36%) |
Nov 21, 2019 | 22.45 | 22.91 | 22.45 | 22.73 | 4,419 | +0.28(+1.25%) |
Nov 20, 2019 | 22.74 | 22.74 | 22.27 | 22.45 | 24,763 | -0.29(-1.27%) |
Nov 19, 2019 | 22.98 | 22.98 | 22.74 | 22.74 | 5,334 | -0.26(-1.11%) |
Nov 18, 2019 | 23.03 | 23.07 | 22.99 | 22.99 | 1,734 | -0.07(-0.32%) |
Nov 15, 2019 | 22.99 | 23.07 | 22.99 | 23.07 | 1,451 | +0.12(+0.53%) |
Nov 14, 2019 | 22.97 | 22.97 | 22.95 | 22.95 | 1,761 | -0.13(-0.56%) |
Nov 13, 2019 | 23.13 | 23.15 | 23.04 | 23.08 | 6,400 | -0.25(-1.06%) |
Nov 12, 2019 | 23.30 | 23.32 | 23.24 | 23.32 | 4,166 | +0.04(+0.18%) |
Nov 11, 2019 | 23.27 | 23.31 | 23.27 | 23.28 | 1,863 | -0.09(-0.39%) |
Nov 08, 2019 | 23.40 | 23.51 | 23.37 | 23.37 | 1,814 | -0.28(-1.16%) |
Nov 07, 2019 | 23.55 | 23.90 | 23.55 | 23.65 | 2,398 | +0.29(+1.24%) |
Nov 06, 2019 | 23.17 | 23.54 | 23.17 | 23.36 | 5,976 | +0.07(+0.31%) |
Nov 05, 2019 | 23.35 | 23.35 | 23.15 | 23.28 | 4,038 | +0.13(+0.58%) |
Nov 04, 2019 | 23.00 | 23.17 | 23.00 | 23.15 | 9,787 | +0.17(+0.72%) |
Nov 01, 2019 | 22.78 | 22.98 | 22.77 | 22.98 | 15,602 | +0.38(+1.68%) |
Oct 31, 2019 | 22.59 | 22.61 | 22.54 | 22.60 | 10,732 | +0.05(+0.22%) |
Oct 30, 2019 | 22.52 | 22.55 | 22.29 | 22.55 | 13,171 | +0.11(+0.48%) |
Oct 29, 2019 | 22.36 | 22.45 | 22.36 | 22.45 | 1,248 | +0.06(+0.26%) |
Oct 28, 2019 | 22.31 | 22.41 | 22.31 | 22.39 | 5,071 | +0.40(+1.81%) |
Oct 25, 2019 | 22.27 | 22.45 | 21.99 | 21.99 | 2,660 | -0.33(-1.48%) |
Oct 24, 2019 | 22.32 | 22.32 | 22.31 | 22.32 | 14,054 | +0.15(+0.67%) |
Oct 23, 2019 | 21.98 | 22.19 | 21.98 | 22.17 | 8,940 | +0.21(+0.94%) |
Oct 22, 2019 | 21.87 | 22.03 | 21.84 | 21.97 | 8,123 | +0.17(+0.76%) |
Oct 21, 2019 | 21.67 | 21.83 | 21.67 | 21.80 | 14,018 | +0.17(+0.76%) |
Oct 18, 2019 | 21.48 | 21.76 | 21.48 | 21.64 | 10,401 | +0.15(+0.69%) |
Oct 17, 2019 | 21.33 | 21.49 | 21.29 | 21.49 | 4,748 | +0.16(+0.74%) |
Oct 16, 2019 | 21.33 | 21.37 | 21.26 | 21.33 | 7,126 | +0.04(+0.19%) |
Oct 15, 2019 | 21.17 | 21.29 | 21.17 | 21.29 | 5,942 | +0.26(+1.26%) |
Oct 14, 2019 | 21.18 | 21.29 | 20.76 | 21.02 | 1,924 | -0.25(-1.17%) |
Oct 11, 2019 | 21.33 | 21.37 | 21.23 | 21.27 | 6,047 | +0.00(+0.02%) |
Oct 10, 2019 | 21.23 | 21.31 | 21.21 | 21.27 | 7,197 | +0.04(+0.18%) |
Oct 09, 2019 | 21.37 | 21.37 | 21.23 | 21.23 | 2,907 | -0.07(-0.35%) |
Oct 08, 2019 | 21.17 | 21.32 | 21.16 | 21.31 | 4,004 | +0.04(+0.19%) |
Oct 07, 2019 | 21.33 | 21.65 | 21.26 | 21.26 | 7,658 | -0.02(-0.12%) |
Oct 04, 2019 | 21.25 | 21.29 | 20.74 | 21.29 | 2,298 | +0.12(+0.59%) |
Oct 03, 2019 | 21.23 | 21.23 | 21.12 | 21.17 | 4,205 | -0.13(-0.60%) |
Oct 02, 2019 | 21.42 | 21.42 | 21.29 | 21.29 | 4,154 | -0.24(-1.10%) |
Oct 01, 2019 | 21.50 | 21.53 | 21.49 | 21.53 | 6,047 | +0.03(+0.15%) |
Sep 30, 2019 | 21.53 | 21.57 | 21.50 | 21.50 | 5,138 | -0.06(-0.27%) |
Sep 27, 2019 | 21.62 | 21.62 | 21.55 | 21.55 | 4,717 | -0.07(-0.31%) |
Sep 26, 2019 | 21.66 | 21.66 | 21.62 | 21.62 | 4,574 | -0.01(-0.04%) |
Sep 25, 2019 | 21.66 | 21.67 | 21.62 | 21.63 | 5,198 | -0.07(-0.34%) |
Sep 24, 2019 | 21.72 | 21.74 | 21.70 | 21.70 | 3,822 | -0.10(-0.47%) |
Sep 23, 2019 | 21.60 | 21.81 | 21.60 | 21.81 | 764 | +0.14(+0.67%) |
Sep 20, 2019 | 21.66 | 21.69 | 21.66 | 21.66 | 1,330 | -0.14(-0.63%) |
Sep 19, 2019 | 21.74 | 21.80 | 21.74 | 21.80 | 243 | -0.04(-0.16%) |
Sep 18, 2019 | 21.58 | 21.83 | 21.58 | 21.83 | 6,851 | +0.24(+1.11%) |
Sep 17, 2019 | 21.60 | 21.62 | 21.57 | 21.60 | 2,957 | +0.00(+0.00%) |
Sep 16, 2019 | 21.53 | 21.60 | 21.47 | 21.60 | 3,385 | +0.18(+0.85%) |
Sep 13, 2019 | 21.27 | 21.41 | 21.27 | 21.41 | 2,540 | +0.17(+0.82%) |
Sep 12, 2019 | 21.22 | 21.33 | 21.22 | 21.24 | 24,817 | -0.07(-0.31%) |
Sep 11, 2019 | 21.33 | 21.34 | 21.31 | 21.31 | 7,414 | +0.07(+0.31%) |
Sep 10, 2019 | 21.31 | 21.31 | 21.21 | 21.24 | 80,969 | -0.05(-0.23%) |
Sep 09, 2019 | 21.17 | 21.31 | 21.10 | 21.29 | 5,502 | +0.08(+0.40%) |
Sep 06, 2019 | 20.84 | 21.32 | 20.84 | 21.21 | 1,814 | +0.02(+0.11%) |
Sep 05, 2019 | 21.15 | 21.22 | 21.15 | 21.18 | 2,094 | +0.12(+0.57%) |
Sep 04, 2019 | 21.34 | 21.34 | 21.00 | 21.06 | 3,631 | +0.37(+1.80%) |
Sep 03, 2019 | 20.38 | 20.74 | 20.38 | 20.69 | 581 | +0.35(+1.73%) |
Aug 30, 2019 | 20.75 | 20.75 | 20.34 | 20.34 | 41,003 | +0.29(+1.44%) |
Aug 29, 2019 | 20.50 | 20.86 | 20.05 | 20.05 | 3,835 | -0.01(-0.04%) |
Aug 28, 2019 | 20.58 | 20.67 | 20.06 | 20.06 | 2,221 | -0.61(-2.96%) |
Aug 27, 2019 | 20.67 | 20.70 | 20.47 | 20.67 | 10,323 | +0.14(+0.68%) |
Aug 26, 2019 | 20.55 | 20.57 | 20.38 | 20.53 | 2,888 | +0.00(+0.00%) |
Aug 23, 2019 | 20.53 | 20.59 | 20.53 | 20.53 | 1,572 | -0.15(-0.72%) |
Aug 22, 2019 | 20.72 | 20.72 | 20.68 | 20.68 | 1,606 | -0.07(-0.32%) |
Aug 21, 2019 | 20.67 | 20.74 | 20.67 | 20.74 | 2,027 | +0.21(+1.01%) |
Aug 20, 2019 | 20.48 | 20.92 | 20.06 | 20.54 | 8,994 | +0.28(+1.39%) |
Aug 19, 2019 | 20.73 | 20.77 | 20.26 | 20.26 | 1,688 | +0.28(+1.41%) |
Aug 16, 2019 | 20.84 | 20.84 | 19.97 | 19.97 | 1,693 | -0.98(-4.66%) |
Aug 15, 2019 | 20.83 | 20.95 | 20.75 | 20.95 | 3,190 | +0.06(+0.28%) |
Aug 14, 2019 | 21.12 | 21.12 | 20.88 | 20.89 | 2,483 | -0.57(-2.66%) |
Aug 13, 2019 | 21.19 | 21.49 | 21.19 | 21.46 | 2,989 | -0.24(-1.10%) |
Aug 12, 2019 | 21.21 | 21.70 | 21.21 | 21.70 | 284 | +0.42(+1.98%) |
Aug 09, 2019 | 21.29 | 21.31 | 21.28 | 21.28 | 6,531 | -0.21(-0.97%) |
Aug 08, 2019 | 21.33 | 21.49 | 21.33 | 21.49 | 1,590 | +0.26(+1.22%) |
Aug 07, 2019 | 21.29 | 21.29 | 21.18 | 21.23 | 2,157 | +0.20(+0.94%) |
Aug 06, 2019 | 21.49 | 21.49 | 21.03 | 21.03 | 2,848 | -0.05(-0.24%) |
Aug 05, 2019 | 21.45 | 21.45 | 21.08 | 21.08 | 2,966 | -0.44(-2.04%) |
Aug 02, 2019 | 21.60 | 21.60 | 21.41 | 21.52 | 1,693 | -0.23(-1.06%) |
Aug 01, 2019 | 21.79 | 21.96 | 21.75 | 21.75 | 2,732 | -0.12(-0.53%) |
Jul 31, 2019 | 22.12 | 22.12 | 21.87 | 21.87 | 2,289 | -0.04(-0.19%) |
Jul 30, 2019 | 22.06 | 22.06 | 21.91 | 21.91 | 1,909 | -0.19(-0.88%) |
Jul 29, 2019 | 22.00 | 22.11 | 22.00 | 22.10 | 3,728 | +0.17(+0.77%) |
Jul 26, 2019 | 22.13 | 22.13 | 21.82 | 21.93 | 6,168 | +0.09(+0.42%) |
Jul 25, 2019 | 22.27 | 22.27 | 21.84 | 21.84 | 2,771 | -0.02(-0.08%) |
Jul 24, 2019 | 22.38 | 22.50 | 21.86 | 21.86 | 3,328 | -0.63(-2.78%) |
Jul 23, 2019 | 22.49 | 22.49 | 22.49 | 22.49 | 143 | +0.01(+0.03%) |
Jul 22, 2019 | 22.72 | 22.72 | 22.47 | 22.48 | 2,017 | +0.23(+1.04%) |
Jul 19, 2019 | 22.17 | 22.75 | 21.89 | 22.25 | 6,410 | -0.07(-0.33%) |
Jul 18, 2019 | 22.59 | 22.59 | 22.23 | 22.32 | 5,584 | -0.42(-1.85%) |
Jul 17, 2019 | 22.74 | 22.74 | 22.74 | 22.74 | 1,700 | +0.00(+0.01%) |
Jul 16, 2019 | 22.52 | 22.74 | 22.52 | 22.74 | 1,822 | +0.02(+0.10%) |
Jul 15, 2019 | 22.61 | 22.72 | 22.61 | 22.72 | 2,006 | -0.07(-0.29%) |
Jul 12, 2019 | 22.63 | 22.86 | 22.63 | 22.79 | 2,540 | +0.21(+0.92%) |
Jul 11, 2019 | 22.60 | 22.77 | 22.57 | 22.58 | 3,830 | -0.20(-0.87%) |
Jul 10, 2019 | 22.65 | 22.78 | 22.60 | 22.78 | 5,914 | +0.18(+0.79%) |
Jul 09, 2019 | 22.60 | 22.60 | 22.60 | 22.60 | 3 | +0.00(+0.00%) |
Jul 08, 2019 | 22.53 | 22.64 | 22.53 | 22.60 | 5,725 | +0.05(+0.20%) |
Jul 05, 2019 | 22.67 | 22.74 | 22.55 | 22.55 | 2,298 | -0.24(-1.07%) |
Jul 03, 2019 | 22.66 | 22.80 | 22.65 | 22.80 | 967 | +0.15(+0.64%) |
Jul 02, 2019 | 22.65 | 22.75 | 22.65 | 22.65 | 2,197 | -0.11(-0.47%) |
Jul 01, 2019 | 22.79 | 22.86 | 22.71 | 22.76 | 4,393 | +0.28(+1.23%) |
Jun 28, 2019 | 22.41 | 22.52 | 22.41 | 22.48 | 7,015 | +0.07(+0.31%) |
Jun 27, 2019 | 21.98 | 22.41 | 21.98 | 22.41 | 5,529 | +0.13(+0.58%) |
Jun 26, 2019 | 22.17 | 22.29 | 22.17 | 22.28 | 5,282 | +0.29(+1.33%) |
Jun 25, 2019 | 22.11 | 22.19 | 21.99 | 21.99 | 2,052 | -0.22(-0.99%) |
Jun 24, 2019 | 22.01 | 22.21 | 22.01 | 22.21 | 3,165 | +0.23(+1.04%) |
Jun 21, 2019 | 21.96 | 22.13 | 21.96 | 21.98 | 1,935 | -0.20(-0.91%) |
Jun 20, 2019 | 22.03 | 22.18 | 22.03 | 22.18 | 4,532 | +0.41(+1.87%) |
Jun 19, 2019 | 21.73 | 21.91 | 21.70 | 21.78 | 8,375 | +0.07(+0.34%) |
Jun 18, 2019 | 22.03 | 22.03 | 21.70 | 21.70 | 7,762 | -0.31(-1.43%) |
Jun 17, 2019 | 21.95 | 22.10 | 21.85 | 22.02 | 23,551 | +0.07(+0.30%) |
Jun 14, 2019 | 21.82 | 21.95 | 21.70 | 21.95 | 9,313 | +0.05(+0.23%) |
Jun 13, 2019 | 21.75 | 21.90 | 21.75 | 21.90 | 3,900 | +0.18(+0.84%) |
Jun 12, 2019 | 21.71 | 21.74 | 21.71 | 21.72 | 3,404 | -0.03(-0.15%) |
Jun 11, 2019 | 21.54 | 21.75 | 21.54 | 21.75 | 2,359 | +0.38(+1.78%) |
Jun 10, 2019 | 21.31 | 21.55 | 21.08 | 21.37 | 11,611 | +0.06(+0.27%) |
Jun 07, 2019 | 21.17 | 21.39 | 21.17 | 21.31 | 3,991 | +0.15(+0.70%) |
Jun 06, 2019 | 21.03 | 21.17 | 20.91 | 21.17 | 8,372 | +0.16(+0.75%) |
Jun 05, 2019 | 21.01 | 21.01 | 21.01 | 21.01 | 1 | +0.00(+0.00%) |
Jun 04, 2019 | 21.06 | 21.06 | 21.00 | 21.01 | 4,309 | -0.05(-0.24%) |
Jun 03, 2019 | 20.81 | 21.12 | 20.80 | 21.06 | 8,921 | +0.32(+1.56%) |
May 31, 2019 | 20.71 | 20.76 | 20.71 | 20.74 | 19,594 | -0.12(-0.56%) |
May 30, 2019 | 20.86 | 20.86 | 20.84 | 20.85 | 1,596 | +0.08(+0.40%) |
May 29, 2019 | 20.55 | 20.77 | 20.55 | 20.77 | 8,332 | +0.23(+1.13%) |
May 28, 2019 | 20.40 | 20.58 | 20.40 | 20.54 | 4,183 | -0.12(-0.56%) |
May 24, 2019 | 20.82 | 20.82 | 20.65 | 20.65 | 725 | +0.07(+0.32%) |
May 23, 2019 | 20.60 | 20.69 | 20.59 | 20.59 | 2,477 | -0.17(-0.80%) |
May 22, 2019 | 20.63 | 20.75 | 20.63 | 20.75 | 4,827 | +0.15(+0.72%) |
May 21, 2019 | 20.50 | 20.63 | 20.44 | 20.60 | 7,529 | +0.30(+1.48%) |
May 20, 2019 | 20.38 | 20.42 | 20.26 | 20.30 | 8,371 | -0.09(-0.42%) |
May 17, 2019 | 20.35 | 20.39 | 20.35 | 20.39 | 241 | -0.20(-0.96%) |
May 16, 2019 | 20.42 | 20.59 | 20.42 | 20.59 | 9,090 | +0.15(+0.73%) |
May 15, 2019 | 20.44 | 20.44 | 20.44 | 20.44 | 197 | +0.09(+0.45%) |
May 14, 2019 | 20.50 | 20.50 | 20.30 | 20.35 | 11,485 | +0.26(+1.28%) |
May 13, 2019 | 20.63 | 20.63 | 19.59 | 20.09 | 10,164 | -0.55(-2.64%) |
May 10, 2019 | 20.69 | 20.74 | 20.64 | 20.64 | 8,103 | -0.07(-0.32%) |
May 09, 2019 | 20.83 | 20.83 | 20.70 | 20.70 | 1,441 | -0.32(-1.52%) |
May 08, 2019 | 21.15 | 21.15 | 20.88 | 21.02 | 3,702 | -0.01(-0.06%) |
May 07, 2019 | 21.16 | 21.19 | 20.86 | 21.03 | 34,245 | -0.14(-0.66%) |
May 06, 2019 | 21.13 | 21.17 | 21.06 | 21.17 | 10,424 | -0.03(-0.15%) |
May 03, 2019 | 21.17 | 21.24 | 21.17 | 21.21 | 2,781 | +0.07(+0.35%) |
May 02, 2019 | 21.13 | 21.14 | 21.12 | 21.13 | 3,135 | +0.02(+0.12%) |
May 01, 2019 | 21.11 | 21.17 | 20.99 | 21.11 | 21,199 | +0.01(+0.05%) |
Apr 30, 2019 | 21.11 | 21.11 | 21.07 | 21.10 | 487 | -0.01(-0.07%) |
Apr 29, 2019 | 21.14 | 21.14 | 21.03 | 21.11 | 3,368 | +0.03(+0.13%) |
Apr 26, 2019 | 21.08 | 21.08 | 21.08 | 21.08 | 483 | +0.00(+0.00%) |
Apr 25, 2019 | 21.02 | 21.12 | 20.96 | 21.08 | 69,753 | +0.00(+0.00%) |
Apr 24, 2019 | 21.00 | 21.11 | 21.00 | 21.08 | 4,954 | +0.08(+0.39%) |
Apr 23, 2019 | 20.98 | 21.19 | 20.98 | 21.00 | 7,127 | +0.00(+0.00%) |
Apr 22, 2019 | 20.79 | 21.00 | 20.79 | 21.00 | 2,247 | -0.05(-0.24%) |
Apr 18, 2019 | 20.99 | 21.05 | 20.99 | 21.05 | 846 | +0.08(+0.39%) |
Apr 17, 2019 | 20.97 | 21.06 | 20.95 | 20.97 | 3,269 | -0.01(-0.05%) |
Apr 16, 2019 | 20.75 | 20.98 | 20.75 | 20.98 | 685 | +0.23(+1.08%) |
Apr 15, 2019 | 20.68 | 20.75 | 20.68 | 20.75 | 12,148 | +0.02(+0.08%) |
Apr 12, 2019 | 20.58 | 20.74 | 20.58 | 20.74 | 11,490 | +0.55(+2.74%) |
Apr 11, 2019 | 20.64 | 20.67 | 20.18 | 20.18 | 6,791 | -0.55(-2.63%) |
Apr 10, 2019 | 20.56 | 20.76 | 20.56 | 20.73 | 5,633 | +0.26(+1.29%) |
Apr 09, 2019 | 20.39 | 20.49 | 20.39 | 20.46 | 9,404 | +0.06(+0.28%) |
Apr 08, 2019 | 20.26 | 20.40 | 20.25 | 20.40 | 1,430 | +0.02(+0.12%) |
Apr 05, 2019 | 20.10 | 20.38 | 20.10 | 20.38 | 6,773 | +0.16(+0.78%) |
Apr 04, 2019 | 20.17 | 20.23 | 20.16 | 20.22 | 3,108 | +0.06(+0.29%) |
Apr 03, 2019 | 20.13 | 20.17 | 20.13 | 20.16 | 7,467 | +0.05(+0.25%) |
Apr 02, 2019 | 20.06 | 20.12 | 19.85 | 20.12 | 4,864 | +0.07(+0.33%) |
Apr 01, 2019 | 20.16 | 20.16 | 20.01 | 20.05 | 31,921 | +0.16(+0.82%) |
Mar 29, 2019 | 20.08 | 20.08 | 19.88 | 19.89 | 3,870 | -0.16(-0.82%) |
Mar 28, 2019 | 20.02 | 20.05 | 20.02 | 20.05 | 2,438 | -0.12(-0.57%) |
Mar 27, 2019 | 20.13 | 20.16 | 20.05 | 20.16 | 3,552 | -0.03(-0.16%) |
Mar 26, 2019 | 20.17 | 20.20 | 20.17 | 20.20 | 1,796 | +0.07(+0.33%) |
Mar 25, 2019 | 20.12 | 20.13 | 19.84 | 20.13 | 5,736 | +0.18(+0.91%) |
Mar 22, 2019 | 20.27 | 20.27 | 19.95 | 19.95 | 8,224 | -0.47(-2.31%) |
Mar 21, 2019 | 20.33 | 20.45 | 20.33 | 20.42 | 8,891 | -0.04(-0.20%) |
Mar 20, 2019 | 20.12 | 20.46 | 19.83 | 20.46 | 3,826 | +0.23(+1.14%) |
Mar 19, 2019 | 20.30 | 20.30 | 20.23 | 20.23 | 3,523 | -0.01(-0.05%) |
Mar 18, 2019 | 20.02 | 20.24 | 20.02 | 20.24 | 3,529 | +0.32(+1.59%) |
Mar 15, 2019 | 19.85 | 19.93 | 19.84 | 19.93 | 24,916 | +0.08(+0.42%) |
Mar 14, 2019 | 19.84 | 19.84 | 19.84 | 19.84 | 2,038 | +0.00(+0.00%) |
Mar 13, 2019 | 19.78 | 19.87 | 19.77 | 19.84 | 23,145 | +0.08(+0.42%) |
Mar 12, 2019 | 19.87 | 19.87 | 19.76 | 19.76 | 4,305 | +0.00(+0.00%) |
Mar 11, 2019 | 19.76 | 19.80 | 19.72 | 19.76 | 2,622 | +0.21(+1.06%) |
Mar 08, 2019 | 19.52 | 19.61 | 19.49 | 19.55 | 6,652 | -0.27(-1.38%) |
Mar 07, 2019 | 19.73 | 19.83 | 19.57 | 19.83 | 3,732 | +0.02(+0.13%) |
Mar 06, 2019 | 19.84 | 19.88 | 19.80 | 19.80 | 32,824 | -0.06(-0.29%) |
Mar 05, 2019 | 19.89 | 19.89 | 19.80 | 19.86 | 2,930 | +0.02(+0.08%) |
Mar 04, 2019 | 20.05 | 20.05 | 19.84 | 19.84 | 8,455 | -0.17(-0.83%) |
Mar 01, 2019 | 20.05 | 20.05 | 20.01 | 20.01 | 1,693 | +0.04(+0.21%) |
Feb 28, 2019 | 20.05 | 20.11 | 19.97 | 19.97 | 4,950 | -0.10(-0.49%) |
Feb 27, 2019 | 19.99 | 20.09 | 19.99 | 20.07 | 2,905 | +0.08(+0.41%) |
Feb 26, 2019 | 19.93 | 20.05 | 19.93 | 19.98 | 6,409 | +0.12(+0.58%) |
Feb 25, 2019 | 20.09 | 20.17 | 19.87 | 19.87 | 7,926 | -0.25(-1.23%) |
Feb 22, 2019 | 20.08 | 20.12 | 20.08 | 20.12 | 2,177 | +0.19(+0.95%) |
Feb 21, 2019 | 20.01 | 20.02 | 19.93 | 19.93 | 5,095 | -0.09(-0.45%) |
Feb 20, 2019 | 19.76 | 20.05 | 19.76 | 20.02 | 14,146 | +0.30(+1.51%) |
Feb 19, 2019 | 19.83 | 19.83 | 19.59 | 19.72 | 7,457 | -0.21(-1.08%) |
Feb 15, 2019 | 19.85 | 19.99 | 19.85 | 19.93 | 2,540 | -0.07(-0.37%) |
Feb 14, 2019 | 20.01 | 20.01 | 20.01 | 20.01 | 136 | -0.17(-0.82%) |
Feb 13, 2019 | 20.11 | 20.27 | 19.79 | 20.17 | 4,370 | +0.07(+0.33%) |
Feb 12, 2019 | 20.15 | 20.15 | 20.06 | 20.11 | 2,789 | -0.08(-0.38%) |
Feb 11, 2019 | 20.21 | 20.25 | 20.13 | 20.18 | 3,797 | -0.08(-0.39%) |
Feb 08, 2019 | 20.38 | 20.39 | 20.26 | 20.26 | 4,838 | -0.20(-0.97%) |
Feb 07, 2019 | 20.52 | 20.52 | 20.46 | 20.46 | 3,620 | -0.12(-0.60%) |
Feb 06, 2019 | 20.51 | 20.59 | 20.51 | 20.59 | 874 | -0.05(-0.24%) |
Feb 05, 2019 | 20.55 | 20.67 | 20.34 | 20.64 | 9,473 | +0.06(+0.30%) |
Feb 04, 2019 | 20.46 | 20.58 | 20.31 | 20.57 | 19,654 | +0.05(+0.22%) |