Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.48 | 23.52 | 23.44 | 23.48 | 3,624 | +0.20(+0.87%) |
Dec 30, 2019 | 23.29 | 23.30 | 23.27 | 23.27 | 753 | +0.00(+0.01%) |
Dec 27, 2019 | 23.27 | 23.27 | 23.22 | 23.27 | 1,169 | +0.14(+0.59%) |
Dec 26, 2019 | 23.14 | 23.14 | 23.14 | 23.14 | 37 | +0.08(+0.37%) |
Dec 24, 2019 | 23.09 | 23.12 | 23.05 | 23.05 | 60,100 | +0.11(+0.49%) |
Dec 23, 2019 | 22.94 | 22.94 | 22.94 | 22.94 | 2 | -0.21(-0.90%) |
Dec 20, 2019 | 23.22 | 23.22 | 23.15 | 23.15 | 2,473 | +0.05(+0.21%) |
Dec 19, 2019 | 22.98 | 23.10 | 22.98 | 23.10 | 620 | +0.04(+0.19%) |
Dec 18, 2019 | 23.06 | 23.06 | 23.06 | 23.06 | 0 | +0.25(+1.10%) |
Dec 17, 2019 | 22.81 | 22.81 | 22.81 | 22.81 | 9 | -0.24(-1.06%) |
Dec 16, 2019 | 23.05 | 23.05 | 23.05 | 23.05 | 0 | +0.18(+0.78%) |
Dec 13, 2019 | 22.87 | 22.87 | 22.87 | 22.87 | 0 | -0.10(-0.43%) |
Dec 12, 2019 | 22.97 | 22.97 | 22.97 | 22.97 | 21 | -0.43(-1.82%) |
Dec 11, 2019 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | -0.47(-1.97%) |
Dec 10, 2019 | 23.87 | 23.87 | 23.87 | 23.87 | 0 | -0.10(-0.42%) |
Dec 09, 2019 | 23.97 | 23.97 | 23.97 | 23.97 | 0 | +0.09(+0.38%) |
Dec 06, 2019 | 23.88 | 23.88 | 23.88 | 23.88 | 117 | +0.03(+0.14%) |
Dec 05, 2019 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | -0.16(-0.65%) |
Dec 04, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.16(+0.69%) |
Dec 03, 2019 | 23.68 | 23.84 | 23.68 | 23.84 | 2,391 | +0.03(+0.12%) |
Dec 02, 2019 | 23.96 | 23.96 | 23.81 | 23.81 | 181 | -0.42(-1.72%) |
Nov 29, 2019 | 24.30 | 24.30 | 24.23 | 24.23 | 117 | -0.09(-0.37%) |
Nov 27, 2019 | 24.32 | 24.32 | 24.32 | 24.32 | 0 | +0.22(+0.92%) |
Nov 26, 2019 | 24.13 | 24.13 | 24.10 | 24.10 | 235 | +0.13(+0.53%) |
Nov 25, 2019 | 23.97 | 23.97 | 23.97 | 23.97 | 15 | +0.14(+0.57%) |
Nov 22, 2019 | 23.84 | 23.84 | 23.84 | 23.84 | 0 | -0.02(-0.06%) |
Nov 21, 2019 | 23.96 | 23.96 | 23.85 | 23.85 | 120 | -0.34(-1.39%) |
Nov 20, 2019 | 24.19 | 24.19 | 24.19 | 24.19 | 5 | -0.20(-0.83%) |
Nov 19, 2019 | 24.39 | 24.39 | 24.39 | 24.39 | 58 | -0.13(-0.55%) |
Nov 18, 2019 | 24.53 | 24.53 | 24.53 | 24.53 | 0 | +0.10(+0.40%) |
Nov 15, 2019 | 24.43 | 24.43 | 24.43 | 24.43 | 117 | +0.07(+0.31%) |
Nov 14, 2019 | 24.35 | 24.35 | 24.35 | 24.35 | 1 | +0.23(+0.96%) |
Nov 13, 2019 | 23.98 | 24.12 | 23.98 | 24.12 | 540 | +0.20(+0.82%) |
Nov 12, 2019 | 23.92 | 23.92 | 23.92 | 23.92 | 0 | -0.19(-0.80%) |
Nov 11, 2019 | 24.12 | 24.12 | 24.12 | 24.12 | 2 | +0.07(+0.30%) |
Nov 08, 2019 | 24.23 | 24.23 | 24.05 | 24.05 | 942 | -0.22(-0.89%) |
Nov 07, 2019 | 24.26 | 24.26 | 24.26 | 24.26 | 0 | -0.26(-1.07%) |
Nov 06, 2019 | 24.52 | 24.52 | 24.52 | 24.52 | 0 | +0.02(+0.10%) |
Nov 05, 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 1 | -0.31(-1.25%) |
Nov 04, 2019 | 24.73 | 24.81 | 24.73 | 24.81 | 285 | +0.03(+0.13%) |
Nov 01, 2019 | 24.72 | 24.78 | 24.63 | 24.78 | 235 | +0.08(+0.31%) |
Oct 31, 2019 | 24.64 | 24.70 | 24.64 | 24.70 | 130 | -0.15(-0.59%) |
Oct 30, 2019 | 24.85 | 24.85 | 24.85 | 24.85 | 234 | +0.21(+0.85%) |
Oct 29, 2019 | 24.72 | 24.75 | 24.64 | 24.64 | 442 | +0.08(+0.33%) |
Oct 28, 2019 | 24.56 | 24.56 | 24.53 | 24.56 | 5,185 | -0.08(-0.32%) |
Oct 25, 2019 | 24.63 | 24.63 | 24.63 | 24.63 | 0 | +0.05(+0.19%) |
Oct 24, 2019 | 24.46 | 24.59 | 24.46 | 24.59 | 126 | -0.07(-0.28%) |
Oct 23, 2019 | 24.66 | 24.66 | 24.66 | 24.66 | 0 | -0.00(-0.01%) |
Oct 22, 2019 | 24.51 | 24.66 | 24.50 | 24.66 | 360 | +0.13(+0.55%) |
Oct 21, 2019 | 24.52 | 24.52 | 24.52 | 24.52 | 101 | +0.30(+1.26%) |
Oct 18, 2019 | 24.11 | 24.22 | 24.11 | 24.22 | 18,376 | +0.18(+0.76%) |
Oct 17, 2019 | 24.06 | 24.06 | 24.04 | 24.04 | 127 | +0.05(+0.19%) |
Oct 16, 2019 | 23.99 | 23.99 | 23.99 | 23.99 | 55 | +0.07(+0.29%) |
Oct 15, 2019 | 23.92 | 23.92 | 23.92 | 23.92 | 0 | -0.01(-0.03%) |
Oct 14, 2019 | 23.93 | 23.93 | 23.93 | 23.93 | 7 | +0.02(+0.07%) |
Oct 11, 2019 | 23.91 | 23.91 | 23.91 | 23.91 | 0 | +0.12(+0.49%) |
Oct 10, 2019 | 23.80 | 23.80 | 23.80 | 23.80 | 1 | +0.06(+0.24%) |
Oct 09, 2019 | 23.77 | 23.77 | 23.74 | 23.74 | 117 | -0.03(-0.13%) |
Oct 08, 2019 | 23.77 | 23.77 | 23.77 | 23.77 | 71 | -0.13(-0.55%) |
Oct 07, 2019 | 23.86 | 23.91 | 23.86 | 23.90 | 920 | +0.02(+0.10%) |
Oct 04, 2019 | 23.81 | 23.88 | 23.81 | 23.88 | 11,544 | +0.14(+0.58%) |
Oct 03, 2019 | 23.87 | 23.87 | 23.74 | 23.74 | 117 | +0.02(+0.10%) |
Oct 02, 2019 | 23.71 | 23.71 | 23.71 | 23.71 | 7 | -0.21(-0.86%) |
Oct 01, 2019 | 23.92 | 23.92 | 23.92 | 23.92 | 28 | -0.19(-0.79%) |
Sep 30, 2019 | 24.11 | 24.11 | 24.11 | 24.11 | 84 | -0.03(-0.14%) |
Sep 27, 2019 | 24.15 | 24.15 | 24.15 | 24.15 | 117 | -0.00(-0.02%) |
Sep 26, 2019 | 24.15 | 24.15 | 24.15 | 24.15 | 10 | +0.32(+1.34%) |
Sep 25, 2019 | 23.81 | 23.83 | 23.81 | 23.83 | 259 | +0.06(+0.26%) |
Sep 24, 2019 | 23.75 | 23.77 | 23.75 | 23.77 | 394 | -0.04(-0.18%) |
Sep 23, 2019 | 23.89 | 23.94 | 23.81 | 23.81 | 2,157 | -0.03(-0.11%) |
Sep 20, 2019 | 23.85 | 23.88 | 23.84 | 23.84 | 475 | +0.08(+0.33%) |
Sep 19, 2019 | 23.76 | 23.76 | 23.76 | 23.76 | 0 | +0.03(+0.14%) |
Sep 18, 2019 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | -0.00(-0.01%) |
Sep 17, 2019 | 23.69 | 23.72 | 23.57 | 23.72 | 1,301 | +0.11(+0.47%) |
Sep 16, 2019 | 23.61 | 23.61 | 23.61 | 23.61 | 0 | +0.11(+0.47%) |
Sep 13, 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | -0.31(-1.32%) |
Sep 12, 2019 | 23.82 | 23.82 | 23.82 | 23.82 | 0 | -0.03(-0.14%) |
Sep 11, 2019 | 23.85 | 23.85 | 23.85 | 23.85 | 815 | +0.07(+0.28%) |
Sep 10, 2019 | 23.79 | 23.79 | 23.79 | 23.79 | 5 | +0.12(+0.50%) |
Sep 09, 2019 | 23.67 | 23.67 | 23.67 | 23.67 | 14 | +0.29(+1.24%) |
Sep 06, 2019 | 23.38 | 23.38 | 23.38 | 23.38 | 0 | +0.20(+0.86%) |
Sep 05, 2019 | 23.18 | 23.18 | 23.18 | 23.18 | 13 | -0.12(-0.52%) |
Sep 04, 2019 | 23.30 | 23.30 | 23.30 | 23.30 | 24 | +0.30(+1.29%) |
Sep 03, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 11 | +0.21(+0.91%) |
Aug 30, 2019 | 22.79 | 22.79 | 22.79 | 22.79 | 118 | +0.09(+0.41%) |
Aug 29, 2019 | 22.70 | 22.70 | 22.70 | 22.70 | 15 | +0.22(+0.97%) |
Aug 28, 2019 | 22.48 | 22.48 | 22.48 | 22.48 | 67 | +0.10(+0.45%) |
Aug 27, 2019 | 22.38 | 22.38 | 22.38 | 22.38 | 0 | -0.07(-0.30%) |
Aug 26, 2019 | 22.45 | 22.45 | 22.45 | 22.45 | 24 | +0.16(+0.70%) |
Aug 23, 2019 | 22.29 | 22.29 | 22.29 | 22.29 | 0 | -0.41(-1.82%) |
Aug 22, 2019 | 22.71 | 22.71 | 22.71 | 22.71 | 159 | +0.17(+0.76%) |
Aug 21, 2019 | 22.54 | 22.54 | 22.54 | 22.54 | 1 | +0.02(+0.10%) |
Aug 20, 2019 | 22.55 | 22.55 | 22.51 | 22.51 | 273 | -0.29(-1.26%) |
Aug 19, 2019 | 22.72 | 22.80 | 22.72 | 22.80 | 2,322 | +0.14(+0.60%) |
Aug 16, 2019 | 22.66 | 22.66 | 22.66 | 22.66 | 118 | +0.17(+0.75%) |
Aug 15, 2019 | 22.49 | 22.49 | 22.49 | 22.49 | 34 | -0.00(-0.02%) |
Aug 14, 2019 | 22.48 | 22.51 | 22.48 | 22.50 | 1,509 | -0.32(-1.40%) |
Aug 13, 2019 | 22.80 | 22.82 | 22.80 | 22.82 | 191 | +0.00(+0.01%) |
Aug 12, 2019 | 22.80 | 22.82 | 22.80 | 22.82 | 236 | -0.11(-0.48%) |
Aug 09, 2019 | 22.96 | 22.96 | 22.92 | 22.92 | 475 | +0.02(+0.08%) |
Aug 08, 2019 | 22.59 | 22.91 | 22.59 | 22.91 | 324 | +0.27(+1.20%) |
Aug 07, 2019 | 22.48 | 22.64 | 22.48 | 22.64 | 1,504 | +0.27(+1.22%) |
Aug 06, 2019 | 22.36 | 22.36 | 22.36 | 22.36 | 0 | +0.10(+0.44%) |
Aug 05, 2019 | 22.07 | 22.26 | 22.07 | 22.26 | 1,856 | +0.00(+0.00%) |
Aug 02, 2019 | 22.07 | 22.26 | 22.07 | 22.26 | 1,856 | -0.37(-1.62%) |
Aug 01, 2019 | 22.78 | 22.78 | 22.63 | 22.63 | 139 | -0.23(-1.00%) |
Jul 31, 2019 | 22.87 | 22.87 | 22.86 | 22.86 | 238 | +0.01(+0.05%) |
Jul 30, 2019 | 22.74 | 22.85 | 22.72 | 22.85 | 3,851 | +0.08(+0.33%) |
Jul 29, 2019 | 22.77 | 22.77 | 22.77 | 22.77 | 87 | +0.21(+0.91%) |
Jul 26, 2019 | 22.57 | 22.57 | 22.57 | 22.57 | 118 | +0.07(+0.30%) |
Jul 25, 2019 | 22.53 | 22.53 | 22.50 | 22.50 | 421 | -0.14(-0.63%) |
Jul 24, 2019 | 22.56 | 22.64 | 22.56 | 22.64 | 2,420 | +0.12(+0.55%) |
Jul 23, 2019 | 22.52 | 22.52 | 22.52 | 22.52 | 22 | +0.43(+1.93%) |
Jul 22, 2019 | 22.09 | 22.09 | 22.09 | 22.09 | 21 | -0.05(-0.24%) |
Jul 19, 2019 | 22.22 | 22.22 | 22.15 | 22.15 | 1,307 | -0.39(-1.74%) |
Jul 18, 2019 | 22.39 | 22.54 | 22.39 | 22.54 | 136 | -0.03(-0.14%) |
Jul 17, 2019 | 22.48 | 22.57 | 22.48 | 22.57 | 118 | -0.13(-0.58%) |
Jul 16, 2019 | 22.73 | 22.76 | 22.70 | 22.70 | 249 | -0.10(-0.44%) |
Jul 15, 2019 | 22.81 | 22.81 | 22.80 | 22.80 | 131 | -0.03(-0.13%) |
Jul 12, 2019 | 22.83 | 22.85 | 22.82 | 22.83 | 1,307 | -0.03(-0.11%) |
Jul 11, 2019 | 23.09 | 23.09 | 22.81 | 22.86 | 2,346 | -0.27(-1.17%) |
Jul 10, 2019 | 23.08 | 23.13 | 23.06 | 23.13 | 858 | +0.08(+0.37%) |
Jul 09, 2019 | 22.97 | 23.04 | 22.97 | 23.04 | 120 | +0.09(+0.39%) |
Jul 08, 2019 | 22.98 | 22.98 | 22.95 | 22.95 | 139 | +0.12(+0.54%) |
Jul 05, 2019 | 22.57 | 22.83 | 22.57 | 22.83 | 118 | -0.07(-0.29%) |
Jul 03, 2019 | 22.65 | 22.90 | 22.65 | 22.90 | 356 | +0.28(+1.25%) |
Jul 02, 2019 | 22.62 | 22.62 | 22.62 | 22.62 | 116 | +0.37(+1.67%) |
Jul 01, 2019 | 22.34 | 22.35 | 22.16 | 22.25 | 1,615 | -0.19(-0.84%) |
Jun 28, 2019 | 22.45 | 22.45 | 22.43 | 22.43 | 1,426 | +0.04(+0.19%) |
Jun 27, 2019 | 22.39 | 22.39 | 22.39 | 22.39 | 5 | +0.24(+1.09%) |
Jun 26, 2019 | 22.15 | 22.15 | 22.15 | 22.15 | 17 | -0.54(-2.40%) |
Jun 25, 2019 | 22.69 | 22.69 | 22.69 | 22.69 | 101 | -0.20(-0.89%) |
Jun 24, 2019 | 22.90 | 22.90 | 22.90 | 22.90 | 51 | -0.29(-1.25%) |
Jun 21, 2019 | 23.07 | 23.18 | 23.07 | 23.18 | 596 | -0.26(-1.09%) |
Jun 20, 2019 | 23.41 | 23.44 | 23.41 | 23.44 | 178 | +0.00(+0.01%) |
Jun 19, 2019 | 23.33 | 23.44 | 23.28 | 23.44 | 329 | +0.10(+0.42%) |
Jun 18, 2019 | 23.60 | 23.60 | 23.30 | 23.34 | 1,849 | -0.09(-0.38%) |
Jun 17, 2019 | 23.35 | 23.43 | 23.35 | 23.43 | 119 | +0.21(+0.91%) |
Jun 14, 2019 | 23.23 | 23.24 | 23.22 | 23.22 | 2,386 | +0.05(+0.21%) |
Jun 13, 2019 | 23.09 | 23.17 | 23.02 | 23.17 | 1,133 | +0.17(+0.74%) |
Jun 12, 2019 | 23.02 | 23.02 | 23.00 | 23.00 | 256 | +0.08(+0.36%) |
Jun 11, 2019 | 22.92 | 22.92 | 22.92 | 22.92 | 5 | +0.10(+0.42%) |
Jun 10, 2019 | 22.85 | 22.86 | 22.82 | 22.82 | 5,786 | -0.15(-0.65%) |
Jun 07, 2019 | 23.08 | 23.08 | 22.97 | 22.97 | 119 | -0.04(-0.16%) |
Jun 06, 2019 | 23.05 | 23.05 | 22.88 | 23.01 | 714 | -0.07(-0.32%) |
Jun 05, 2019 | 23.08 | 23.08 | 23.08 | 23.08 | 0 | +0.50(+2.21%) |
Jun 04, 2019 | 22.57 | 22.58 | 22.57 | 22.58 | 1,284 | -0.03(-0.13%) |
Jun 03, 2019 | 22.55 | 22.61 | 22.55 | 22.61 | 4,733 | +0.08(+0.33%) |
May 31, 2019 | 22.54 | 22.54 | 22.54 | 22.54 | 119 | +0.07(+0.33%) |
May 30, 2019 | 22.46 | 22.46 | 22.46 | 22.46 | 120 | -0.02(-0.10%) |
May 29, 2019 | 22.49 | 22.49 | 22.49 | 22.49 | 5 | -0.54(-2.35%) |
May 28, 2019 | 23.03 | 23.03 | 23.03 | 23.03 | 47 | -0.29(-1.23%) |
May 24, 2019 | 23.30 | 23.31 | 23.28 | 23.31 | 954 | +0.08(+0.36%) |
May 23, 2019 | 23.22 | 23.23 | 23.22 | 23.23 | 128 | -0.04(-0.18%) |
May 22, 2019 | 23.27 | 23.27 | 23.27 | 23.27 | 0 | -0.03(-0.13%) |
May 21, 2019 | 23.32 | 23.32 | 23.30 | 23.30 | 211 | +0.27(+1.16%) |
May 20, 2019 | 23.04 | 23.04 | 23.04 | 23.04 | 42 | -0.36(-1.55%) |
May 17, 2019 | 23.44 | 23.44 | 23.40 | 23.40 | 357 | -0.08(-0.33%) |
May 16, 2019 | 23.59 | 23.59 | 23.48 | 23.48 | 355 | +0.02(+0.07%) |
May 15, 2019 | 23.46 | 23.46 | 23.46 | 23.46 | 2 | +0.08(+0.35%) |
May 14, 2019 | 23.38 | 23.38 | 23.38 | 23.38 | 35 | +0.10(+0.41%) |
May 13, 2019 | 23.29 | 23.30 | 23.28 | 23.28 | 927 | +0.03(+0.12%) |
May 10, 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 119 | +0.21(+0.93%) |
May 09, 2019 | 23.04 | 23.04 | 23.04 | 23.04 | 71 | +0.07(+0.30%) |
May 08, 2019 | 22.97 | 22.97 | 22.97 | 22.97 | 16 | -0.02(-0.07%) |
May 07, 2019 | 23.25 | 23.25 | 22.99 | 22.99 | 824 | -0.60(-2.56%) |
May 06, 2019 | 23.59 | 23.59 | 23.59 | 23.59 | 109 | +0.02(+0.09%) |
May 03, 2019 | 23.59 | 23.65 | 23.57 | 23.57 | 238 | +0.17(+0.72%) |
May 02, 2019 | 23.39 | 23.40 | 23.39 | 23.40 | 151 | +0.14(+0.61%) |
May 01, 2019 | 23.26 | 23.26 | 23.26 | 23.26 | 0 | +0.13(+0.58%) |
Apr 30, 2019 | 23.13 | 23.13 | 23.13 | 23.13 | 0 | -0.01(-0.05%) |
Apr 29, 2019 | 23.14 | 23.14 | 23.14 | 23.14 | 31 | -0.27(-1.16%) |
Apr 26, 2019 | 23.35 | 23.41 | 23.35 | 23.41 | 119 | +0.13(+0.56%) |
Apr 25, 2019 | 23.17 | 23.28 | 23.17 | 23.28 | 119 | +0.01(+0.06%) |
Apr 24, 2019 | 23.38 | 23.38 | 23.27 | 23.27 | 119 | +0.27(+1.16%) |
Apr 23, 2019 | 22.71 | 23.04 | 22.71 | 23.00 | 2,769 | +0.37(+1.64%) |
Apr 22, 2019 | 22.63 | 22.63 | 22.63 | 22.63 | 21 | -0.43(-1.85%) |
Apr 18, 2019 | 23.06 | 23.06 | 23.06 | 23.06 | 0 | +0.17(+0.75%) |
Apr 17, 2019 | 22.88 | 22.88 | 22.88 | 22.88 | 11 | -0.13(-0.58%) |
Apr 16, 2019 | 23.02 | 23.02 | 23.02 | 23.02 | 0 | -0.72(-3.05%) |
Apr 15, 2019 | 23.76 | 23.76 | 23.74 | 23.74 | 576 | -0.14(-0.58%) |
Apr 12, 2019 | 23.75 | 23.88 | 23.75 | 23.88 | 2,624 | +0.04(+0.19%) |
Apr 11, 2019 | 24.01 | 24.01 | 23.84 | 23.84 | 1,054 | -0.08(-0.34%) |
Apr 10, 2019 | 23.81 | 23.98 | 23.81 | 23.92 | 5,212 | +0.30(+1.28%) |
Apr 09, 2019 | 23.76 | 23.76 | 23.61 | 23.61 | 2,093 | -0.24(-0.99%) |
Apr 08, 2019 | 23.87 | 23.87 | 23.85 | 23.85 | 235 | -0.15(-0.61%) |
Apr 05, 2019 | 23.90 | 24.00 | 23.90 | 24.00 | 119 | +0.21(+0.90%) |
Apr 04, 2019 | 23.67 | 23.78 | 23.67 | 23.78 | 199 | +0.04(+0.15%) |
Apr 03, 2019 | 23.77 | 23.77 | 23.75 | 23.75 | 143 | -0.10(-0.42%) |
Apr 02, 2019 | 23.69 | 23.85 | 23.64 | 23.85 | 572 | +0.04(+0.15%) |
Apr 01, 2019 | 23.78 | 23.81 | 23.78 | 23.81 | 149 | -0.03(-0.14%) |
Mar 29, 2019 | 23.92 | 23.92 | 23.84 | 23.84 | 238 | -0.12(-0.50%) |
Mar 28, 2019 | 23.96 | 23.96 | 23.96 | 23.96 | 68 | +0.26(+1.10%) |
Mar 27, 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 161 | -0.04(-0.17%) |
Mar 26, 2019 | 23.63 | 23.74 | 23.63 | 23.74 | 156 | +0.36(+1.54%) |
Mar 25, 2019 | 23.46 | 23.46 | 23.38 | 23.38 | 159 | +0.02(+0.10%) |
Mar 22, 2019 | 23.60 | 23.60 | 23.36 | 23.36 | 362 | -0.05(-0.22%) |
Mar 21, 2019 | 23.37 | 23.41 | 23.37 | 23.41 | 12,573 | +0.51(+2.22%) |
Mar 20, 2019 | 23.04 | 23.05 | 22.91 | 22.91 | 10,675 | +0.13(+0.58%) |
Mar 19, 2019 | 22.83 | 22.83 | 22.77 | 22.77 | 1,744 | -0.08(-0.34%) |
Mar 18, 2019 | 22.85 | 22.85 | 22.85 | 22.85 | 4 | -0.13(-0.58%) |
Mar 15, 2019 | 23.02 | 23.02 | 22.98 | 22.98 | 482 | -0.26(-1.12%) |
Mar 14, 2019 | 23.23 | 23.24 | 23.23 | 23.24 | 183 | +0.05(+0.20%) |
Mar 13, 2019 | 23.26 | 23.26 | 23.20 | 23.20 | 150 | +0.09(+0.41%) |
Mar 12, 2019 | 23.10 | 23.10 | 23.10 | 23.10 | 239 | +0.21(+0.91%) |
Mar 11, 2019 | 22.64 | 22.89 | 22.64 | 22.89 | 2,435 | +0.24(+1.06%) |
Mar 08, 2019 | 22.81 | 22.81 | 22.65 | 22.65 | 120 | -0.06(-0.27%) |
Mar 07, 2019 | 22.92 | 22.92 | 22.71 | 22.71 | 243 | -0.10(-0.42%) |
Mar 06, 2019 | 22.98 | 23.00 | 22.81 | 22.81 | 741 | -0.21(-0.90%) |
Mar 05, 2019 | 23.01 | 23.06 | 23.01 | 23.02 | 23,085 | +0.17(+0.75%) |
Mar 04, 2019 | 22.68 | 22.85 | 22.68 | 22.85 | 144 | +0.03(+0.15%) |
Mar 01, 2019 | 23.07 | 23.07 | 22.69 | 22.81 | 1,690 | -0.43(-1.86%) |
Feb 28, 2019 | 23.24 | 23.36 | 23.24 | 23.24 | 496 | +0.10(+0.45%) |
Feb 27, 2019 | 23.19 | 23.19 | 23.14 | 23.14 | 2,728 | -0.15(-0.66%) |
Feb 26, 2019 | 23.32 | 23.32 | 23.20 | 23.29 | 1,602 | -0.09(-0.37%) |
Feb 25, 2019 | 23.40 | 23.42 | 23.34 | 23.38 | 670 | -0.09(-0.37%) |
Feb 22, 2019 | 23.60 | 23.60 | 23.46 | 23.46 | 2,173 | +0.13(+0.56%) |
Feb 21, 2019 | 23.07 | 23.34 | 23.07 | 23.34 | 150 | +0.13(+0.56%) |
Feb 20, 2019 | 23.28 | 23.28 | 23.21 | 23.21 | 301 | -0.27(-1.17%) |
Feb 19, 2019 | 23.54 | 23.54 | 23.48 | 23.48 | 160 | +0.01(+0.05%) |
Feb 15, 2019 | 23.36 | 23.47 | 23.36 | 23.47 | 1,086 | +0.08(+0.32%) |
Feb 14, 2019 | 23.39 | 23.39 | 23.39 | 23.39 | 1 | -0.04(-0.16%) |
Feb 13, 2019 | 23.41 | 23.43 | 23.41 | 23.43 | 162 | +0.09(+0.38%) |
Feb 12, 2019 | 23.40 | 23.42 | 23.34 | 23.34 | 475 | -0.25(-1.07%) |
Feb 11, 2019 | 23.48 | 23.60 | 23.48 | 23.60 | 165 | +0.15(+0.63%) |
Feb 08, 2019 | 23.50 | 23.50 | 23.45 | 23.45 | 1,207 | +0.02(+0.11%) |
Feb 07, 2019 | 23.12 | 23.42 | 23.12 | 23.42 | 534 | +0.25(+1.06%) |
Feb 06, 2019 | 23.17 | 23.19 | 23.15 | 23.18 | 888 | -0.11(-0.46%) |
Feb 05, 2019 | 23.03 | 23.28 | 23.03 | 23.28 | 458 | +0.14(+0.61%) |
Feb 04, 2019 | 22.98 | 23.14 | 22.98 | 23.14 | 271 | +0.24(+1.04%) |
Feb 01, 2019 | 23.14 | 23.14 | 22.90 | 22.90 | 241 | -0.16(-0.70%) |
Jan 31, 2019 | 22.95 | 23.07 | 22.95 | 23.07 | 164 | +0.11(+0.46%) |
Jan 30, 2019 | 22.80 | 22.97 | 22.80 | 22.96 | 677 | +0.27(+1.19%) |
Jan 29, 2019 | 22.56 | 22.69 | 22.56 | 22.69 | 754 | +0.16(+0.69%) |
Jan 28, 2019 | 22.31 | 22.53 | 22.31 | 22.53 | 159 | +0.25(+1.14%) |
Jan 25, 2019 | 22.04 | 22.28 | 22.04 | 22.28 | 120 | +0.34(+1.55%) |
Jan 24, 2019 | 21.83 | 21.94 | 21.83 | 21.94 | 685 | +0.10(+0.45%) |
Jan 23, 2019 | 21.90 | 21.90 | 21.80 | 21.84 | 289 | -0.02(-0.08%) |
Jan 22, 2019 | 21.99 | 21.99 | 21.86 | 21.86 | 573 | -0.13(-0.59%) |
Jan 18, 2019 | 21.98 | 21.99 | 21.96 | 21.99 | 482 | +0.04(+0.18%) |
Jan 17, 2019 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | +0.06(+0.26%) |
Jan 16, 2019 | 21.80 | 21.90 | 21.80 | 21.90 | 169 | +0.16(+0.72%) |
Jan 15, 2019 | 21.63 | 21.77 | 21.59 | 21.74 | 579 | +0.22(+1.02%) |
Jan 14, 2019 | 21.48 | 21.54 | 21.48 | 21.52 | 1,085 | -0.10(-0.45%) |
Jan 11, 2019 | 21.52 | 21.62 | 21.52 | 21.62 | 120 | +0.00(+0.02%) |
Jan 10, 2019 | 21.61 | 21.61 | 21.61 | 21.61 | 1 | +0.15(+0.71%) |
Jan 09, 2019 | 21.46 | 21.46 | 21.46 | 21.46 | 48 | +0.00(+0.01%) |
Jan 08, 2019 | 21.46 | 21.46 | 21.46 | 21.46 | 0 | +0.47(+2.23%) |
Jan 07, 2019 | 20.99 | 20.99 | 20.99 | 20.99 | 48 | +0.29(+1.41%) |
Jan 04, 2019 | 20.70 | 20.70 | 20.70 | 20.70 | 0 | +0.28(+1.36%) |
Jan 03, 2019 | 20.42 | 20.42 | 20.42 | 20.42 | 7 | +0.16(+0.78%) |