Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.03 | 18.03 | 17.76 | 17.76 | 726 | -0.27(-1.49%) |
Mar 30, 2020 | 17.58 | 18.03 | 17.56 | 18.03 | 8,774 | +0.66(+3.79%) |
Mar 27, 2020 | 17.30 | 17.77 | 17.30 | 17.37 | 3,740 | -0.57(-3.20%) |
Mar 26, 2020 | 17.74 | 17.95 | 17.62 | 17.95 | 10,285 | +1.04(+6.15%) |
Mar 25, 2020 | 17.47 | 17.47 | 16.90 | 16.91 | 979 | +0.41(+2.50%) |
Mar 24, 2020 | 15.70 | 16.50 | 15.70 | 16.50 | 10,504 | +1.51(+10.08%) |
Mar 23, 2020 | 15.08 | 15.38 | 14.81 | 14.99 | 47,495 | -0.42(-2.75%) |
Mar 20, 2020 | 16.37 | 16.44 | 15.41 | 15.41 | 45,178 | -0.73(-4.50%) |
Mar 19, 2020 | 15.67 | 16.30 | 15.67 | 16.14 | 5,882 | +0.34(+2.14%) |
Mar 18, 2020 | 15.77 | 16.18 | 15.30 | 15.80 | 4,894 | -1.20(-7.07%) |
Mar 17, 2020 | 16.30 | 17.00 | 16.15 | 17.00 | 3,265 | +0.84(+5.18%) |
Mar 16, 2020 | 16.00 | 16.82 | 15.97 | 16.16 | 8,487 | -1.89(-10.46%) |
Mar 13, 2020 | 17.70 | 18.05 | 16.95 | 18.05 | 22,285 | +0.90(+5.24%) |
Mar 12, 2020 | 17.74 | 17.74 | 17.00 | 17.15 | 6,161 | -1.87(-9.83%) |
Mar 11, 2020 | 19.31 | 19.31 | 18.82 | 19.02 | 6,620 | -1.02(-5.07%) |
Mar 10, 2020 | 19.72 | 20.04 | 19.20 | 20.04 | 1,369 | +0.60(+3.07%) |
Mar 09, 2020 | 19.66 | 19.82 | 19.39 | 19.44 | 10,100 | -1.51(-7.23%) |
Mar 06, 2020 | 20.73 | 20.95 | 20.56 | 20.95 | 3,140 | -0.34(-1.59%) |
Mar 05, 2020 | 21.46 | 21.58 | 21.21 | 21.29 | 11,570 | -0.63(-2.89%) |
Mar 04, 2020 | 21.50 | 21.93 | 21.33 | 21.93 | 27,664 | +0.87(+4.13%) |
Mar 03, 2020 | 21.32 | 21.62 | 20.95 | 21.06 | 12,227 | -0.36(-1.69%) |
Mar 02, 2020 | 20.90 | 21.42 | 20.90 | 21.42 | 5,995 | +0.93(+4.55%) |
Feb 28, 2020 | 20.41 | 20.61 | 20.12 | 20.49 | 10,534 | -0.59(-2.78%) |
Feb 27, 2020 | 21.46 | 21.61 | 21.07 | 21.07 | 18,160 | -0.89(-4.07%) |
Feb 26, 2020 | 22.19 | 22.32 | 21.97 | 21.97 | 5,804 | -0.20(-0.91%) |
Feb 25, 2020 | 22.86 | 22.86 | 22.17 | 22.17 | 3,152 | -0.60(-2.62%) |
Feb 24, 2020 | 22.89 | 22.93 | 22.76 | 22.76 | 4,288 | -0.51(-2.17%) |
Feb 21, 2020 | 23.30 | 23.34 | 23.27 | 23.27 | 28,464 | -0.17(-0.72%) |
Feb 20, 2020 | 23.44 | 23.44 | 23.25 | 23.44 | 5,953 | -0.04(-0.18%) |
Feb 19, 2020 | 23.39 | 23.51 | 23.39 | 23.48 | 13,874 | +0.11(+0.45%) |
Feb 18, 2020 | 23.35 | 23.38 | 23.35 | 23.37 | 4,414 | -0.08(-0.33%) |
Feb 14, 2020 | 23.40 | 23.45 | 23.40 | 23.45 | 3,342 | +0.00(+0.02%) |
Feb 13, 2020 | 23.21 | 23.49 | 23.21 | 23.45 | 3,987 | +0.14(+0.60%) |
Feb 12, 2020 | 23.33 | 23.33 | 23.31 | 23.31 | 2,565 | +0.10(+0.43%) |
Feb 11, 2020 | 23.26 | 23.26 | 23.21 | 23.21 | 830 | +0.16(+0.68%) |
Feb 10, 2020 | 22.98 | 23.05 | 22.98 | 23.05 | 460 | +0.10(+0.43%) |
Feb 07, 2020 | 22.97 | 22.97 | 22.95 | 22.95 | 1,114 | -0.18(-0.77%) |
Feb 06, 2020 | 23.24 | 23.24 | 23.13 | 23.13 | 5,241 | +0.01(+0.06%) |
Feb 05, 2020 | 23.05 | 23.11 | 23.05 | 23.11 | 3,201 | +0.18(+0.76%) |
Feb 04, 2020 | 22.86 | 23.00 | 22.86 | 22.94 | 3,048 | +0.21(+0.94%) |
Feb 03, 2020 | 22.77 | 22.78 | 22.73 | 22.73 | 1,423 | +0.10(+0.46%) |
Jan 31, 2020 | 22.77 | 22.77 | 22.62 | 22.62 | 3,950 | -0.37(-1.61%) |
Jan 30, 2020 | 22.87 | 22.99 | 22.87 | 22.99 | 2,065 | +0.05(+0.23%) |
Jan 29, 2020 | 23.02 | 23.02 | 22.94 | 22.94 | 4,596 | -0.11(-0.48%) |
Jan 28, 2020 | 23.01 | 23.09 | 23.01 | 23.05 | 3,316 | +0.14(+0.63%) |
Jan 27, 2020 | 22.93 | 22.93 | 22.91 | 22.91 | 1,598 | -0.17(-0.75%) |
Jan 24, 2020 | 23.05 | 23.08 | 23.00 | 23.08 | 4,153 | -0.13(-0.55%) |
Jan 23, 2020 | 23.13 | 23.21 | 23.13 | 23.21 | 975 | +0.09(+0.38%) |
Jan 22, 2020 | 23.12 | 23.12 | 23.12 | 23.12 | 177 | +0.03(+0.12%) |
Jan 21, 2020 | 23.05 | 23.11 | 23.05 | 23.09 | 6,230 | +0.03(+0.13%) |
Jan 17, 2020 | 23.13 | 23.13 | 23.04 | 23.06 | 3,140 | +0.03(+0.14%) |
Jan 16, 2020 | 22.86 | 23.03 | 22.86 | 23.03 | 3,775 | +0.18(+0.81%) |
Jan 15, 2020 | 22.85 | 22.91 | 22.81 | 22.84 | 2,620 | +0.10(+0.46%) |
Jan 14, 2020 | 22.73 | 22.74 | 22.71 | 22.74 | 675 | -0.01(-0.03%) |
Jan 13, 2020 | 22.70 | 22.75 | 22.70 | 22.75 | 1,457 | +0.16(+0.72%) |
Jan 10, 2020 | 22.64 | 22.65 | 22.58 | 22.58 | 5,672 | -0.00(-0.00%) |
Jan 09, 2020 | 22.59 | 22.59 | 22.58 | 22.58 | 3,210 | +0.11(+0.49%) |
Jan 08, 2020 | 22.44 | 22.52 | 22.44 | 22.47 | 3,712 | -0.02(-0.10%) |
Jan 07, 2020 | 22.51 | 22.51 | 22.49 | 22.49 | 354 | -0.04(-0.18%) |
Jan 06, 2020 | 22.48 | 22.53 | 22.48 | 22.53 | 1,048 | +0.01(+0.03%) |
Jan 03, 2020 | 22.57 | 22.57 | 22.53 | 22.53 | 405 | -0.01(-0.03%) |
Jan 02, 2020 | 22.56 | 22.59 | 22.45 | 22.53 | 5,040 | +0.04(+0.16%) |
Dec 31, 2019 | 22.57 | 22.57 | 22.47 | 22.50 | 1,620 | +0.03(+0.14%) |
Dec 30, 2019 | 22.50 | 22.51 | 22.47 | 22.47 | 4,819 | -0.04(-0.19%) |
Dec 27, 2019 | 22.50 | 22.56 | 22.49 | 22.51 | 2,431 | -0.01(-0.04%) |
Dec 26, 2019 | 22.50 | 22.52 | 22.48 | 22.52 | 3,587 | +0.01(+0.06%) |
Dec 24, 2019 | 22.43 | 22.50 | 22.43 | 22.50 | 1,722 | +0.02(+0.09%) |
Dec 23, 2019 | 22.51 | 22.52 | 22.47 | 22.48 | 5,322 | -0.07(-0.33%) |
Dec 20, 2019 | 22.54 | 22.56 | 22.51 | 22.56 | 5,571 | +0.16(+0.72%) |
Dec 19, 2019 | 22.41 | 22.41 | 22.40 | 22.40 | 476 | +0.04(+0.18%) |
Dec 18, 2019 | 22.39 | 22.39 | 22.33 | 22.35 | 7,800 | -0.03(-0.13%) |
Dec 17, 2019 | 22.36 | 22.43 | 22.36 | 22.38 | 2,640 | -0.02(-0.10%) |
Dec 16, 2019 | 22.41 | 22.41 | 22.40 | 22.40 | 265 | +0.18(+0.81%) |
Dec 13, 2019 | 22.21 | 22.23 | 22.21 | 22.22 | 1,418 | -0.01(-0.04%) |
Dec 12, 2019 | 22.26 | 22.26 | 22.17 | 22.23 | 1,780 | +0.09(+0.40%) |
Dec 11, 2019 | 22.07 | 22.14 | 22.07 | 22.14 | 934 | +0.05(+0.23%) |
Dec 10, 2019 | 22.13 | 22.17 | 22.09 | 22.09 | 3,389 | -0.06(-0.26%) |
Dec 09, 2019 | 22.17 | 22.17 | 22.15 | 22.15 | 6,796 | -0.09(-0.39%) |
Dec 06, 2019 | 22.21 | 22.24 | 22.21 | 22.24 | 507 | +0.14(+0.61%) |
Dec 05, 2019 | 22.04 | 22.10 | 22.03 | 22.10 | 3,460 | +0.03(+0.11%) |
Dec 04, 2019 | 22.11 | 22.11 | 22.08 | 22.08 | 1,019 | +0.14(+0.64%) |
Dec 03, 2019 | 21.91 | 21.94 | 21.86 | 21.94 | 3,221 | -0.08(-0.35%) |
Dec 02, 2019 | 22.02 | 22.04 | 21.99 | 22.01 | 1,497 | -0.13(-0.61%) |
Nov 29, 2019 | 22.15 | 22.15 | 22.15 | 22.15 | 101 | -0.14(-0.62%) |
Nov 27, 2019 | 22.28 | 22.29 | 22.27 | 22.29 | 4,667 | +0.05(+0.20%) |
Nov 26, 2019 | 22.16 | 22.24 | 22.16 | 22.24 | 2,177 | +0.16(+0.74%) |
Nov 25, 2019 | 22.08 | 22.09 | 22.07 | 22.08 | 4,127 | +0.14(+0.63%) |
Nov 22, 2019 | 21.92 | 21.94 | 21.92 | 21.94 | 3,551 | -0.03(-0.16%) |
Nov 21, 2019 | 22.13 | 22.13 | 21.97 | 21.97 | 1,686 | -0.14(-0.64%) |
Nov 20, 2019 | 22.05 | 22.19 | 22.05 | 22.12 | 3,558 | -0.02(-0.09%) |
Nov 19, 2019 | 22.11 | 22.14 | 22.10 | 22.14 | 2,896 | +0.07(+0.30%) |
Nov 18, 2019 | 22.11 | 22.11 | 22.07 | 22.07 | 1,159 | -0.03(-0.13%) |
Nov 15, 2019 | 22.05 | 22.10 | 22.05 | 22.10 | 4,059 | +0.10(+0.47%) |
Nov 14, 2019 | 21.96 | 22.01 | 21.93 | 22.00 | 8,028 | +0.06(+0.27%) |
Nov 13, 2019 | 21.87 | 21.98 | 21.87 | 21.93 | 15,375 | +0.07(+0.31%) |
Nov 12, 2019 | 21.78 | 21.91 | 21.78 | 21.87 | 1,129 | +0.04(+0.18%) |
Nov 11, 2019 | 21.84 | 21.84 | 21.83 | 21.83 | 326 | +0.04(+0.19%) |
Nov 08, 2019 | 21.81 | 21.81 | 21.75 | 21.79 | 1,420 | +0.02(+0.09%) |
Nov 07, 2019 | 21.85 | 21.85 | 21.77 | 21.77 | 1,214 | -0.09(-0.41%) |
Nov 06, 2019 | 21.85 | 21.87 | 21.85 | 21.86 | 1,902 | +0.06(+0.27%) |
Nov 05, 2019 | 21.92 | 21.92 | 21.76 | 21.80 | 3,715 | -0.06(-0.29%) |
Nov 04, 2019 | 22.00 | 22.00 | 21.84 | 21.86 | 7,544 | -0.10(-0.48%) |
Nov 01, 2019 | 21.98 | 22.01 | 21.95 | 21.97 | 7,204 | +0.05(+0.23%) |
Oct 31, 2019 | 21.91 | 21.92 | 21.84 | 21.92 | 3,840 | +0.03(+0.14%) |
Oct 30, 2019 | 21.81 | 21.89 | 21.79 | 21.89 | 6,617 | +0.06(+0.29%) |
Oct 29, 2019 | 21.66 | 21.87 | 21.66 | 21.82 | 37,561 | +0.12(+0.57%) |
Oct 28, 2019 | 21.64 | 21.73 | 21.64 | 21.70 | 33,851 | +0.03(+0.14%) |
Oct 25, 2019 | 21.67 | 21.67 | 21.67 | 21.67 | 202 | -0.10(-0.45%) |
Oct 24, 2019 | 21.71 | 21.77 | 21.71 | 21.77 | 955 | +0.09(+0.42%) |
Oct 23, 2019 | 21.76 | 21.76 | 21.64 | 21.68 | 6,340 | -0.03(-0.12%) |
Oct 22, 2019 | 21.98 | 22.02 | 21.70 | 21.70 | 5,816 | -0.29(-1.33%) |
Oct 21, 2019 | 22.07 | 22.07 | 21.94 | 22.00 | 25,443 | +0.00(+0.00%) |
Oct 18, 2019 | 21.97 | 22.00 | 21.97 | 21.99 | 2,435 | +0.02(+0.11%) |
Oct 17, 2019 | 21.98 | 21.98 | 21.97 | 21.97 | 11,276 | +0.11(+0.51%) |
Oct 16, 2019 | 21.79 | 21.87 | 21.79 | 21.86 | 7,292 | -0.04(-0.18%) |
Oct 15, 2019 | 21.91 | 21.91 | 21.88 | 21.90 | 2,528 | +0.10(+0.48%) |
Oct 14, 2019 | 21.86 | 21.87 | 21.78 | 21.79 | 1,166 | -0.07(-0.31%) |
Oct 11, 2019 | 21.99 | 22.00 | 21.86 | 21.86 | 4,972 | +0.10(+0.45%) |
Oct 10, 2019 | 21.72 | 21.79 | 21.72 | 21.76 | 3,265 | +0.07(+0.33%) |
Oct 09, 2019 | 21.64 | 21.72 | 21.64 | 21.69 | 3,547 | +0.22(+1.02%) |
Oct 08, 2019 | 21.70 | 21.70 | 21.47 | 21.47 | 6,762 | -0.33(-1.53%) |
Oct 07, 2019 | 21.80 | 21.84 | 21.80 | 21.81 | 5,226 | -0.06(-0.30%) |
Oct 04, 2019 | 21.66 | 21.87 | 21.66 | 21.87 | 4,972 | +0.29(+1.33%) |
Oct 03, 2019 | 21.37 | 21.59 | 21.34 | 21.58 | 5,383 | +0.15(+0.68%) |
Oct 02, 2019 | 21.48 | 21.48 | 21.33 | 21.44 | 1,909 | -0.30(-1.39%) |
Oct 01, 2019 | 22.05 | 22.05 | 21.74 | 21.74 | 594 | -0.25(-1.15%) |
Sep 30, 2019 | 21.89 | 22.03 | 21.89 | 21.99 | 8,518 | +0.15(+0.70%) |
Sep 27, 2019 | 22.00 | 22.03 | 21.80 | 21.84 | 3,044 | -0.24(-1.11%) |
Sep 26, 2019 | 22.02 | 22.11 | 22.02 | 22.09 | 3,059 | -0.04(-0.18%) |
Sep 25, 2019 | 21.98 | 22.13 | 21.95 | 22.13 | 6,614 | +0.07(+0.31%) |
Sep 24, 2019 | 22.14 | 22.14 | 22.02 | 22.06 | 252 | -0.11(-0.47%) |
Sep 23, 2019 | 22.00 | 22.17 | 22.00 | 22.16 | 2,545 | +0.03(+0.13%) |
Sep 20, 2019 | 22.19 | 22.19 | 22.08 | 22.13 | 2,034 | -0.05(-0.22%) |
Sep 19, 2019 | 22.25 | 22.25 | 22.17 | 22.18 | 1,632 | +0.04(+0.19%) |
Sep 18, 2019 | 22.02 | 22.14 | 21.97 | 22.14 | 2,823 | +0.03(+0.12%) |
Sep 17, 2019 | 22.05 | 22.11 | 22.02 | 22.11 | 6,573 | +0.25(+1.16%) |
Sep 16, 2019 | 21.86 | 21.89 | 21.86 | 21.86 | 1,919 | -0.03(-0.14%) |
Sep 13, 2019 | 21.88 | 21.89 | 21.86 | 21.89 | 1,627 | -0.07(-0.31%) |
Sep 12, 2019 | 21.85 | 21.99 | 21.85 | 21.96 | 738 | +0.14(+0.66%) |
Sep 11, 2019 | 21.76 | 21.81 | 21.72 | 21.81 | 1,019 | +0.09(+0.41%) |
Sep 10, 2019 | 21.99 | 21.99 | 21.68 | 21.72 | 6,414 | -0.34(-1.53%) |
Sep 09, 2019 | 22.07 | 22.07 | 22.06 | 22.06 | 299 | -0.34(-1.50%) |
Sep 06, 2019 | 22.44 | 22.50 | 22.40 | 22.40 | 3,459 | -0.01(-0.02%) |
Sep 05, 2019 | 22.43 | 22.43 | 22.37 | 22.40 | 4,932 | +0.11(+0.50%) |
Sep 04, 2019 | 22.23 | 22.29 | 22.23 | 22.29 | 1,006 | +0.18(+0.81%) |
Sep 03, 2019 | 22.03 | 22.13 | 22.02 | 22.11 | 19,355 | -0.08(-0.37%) |
Aug 30, 2019 | 22.31 | 22.31 | 22.10 | 22.19 | 6,002 | +0.00(+0.01%) |
Aug 29, 2019 | 22.13 | 22.23 | 22.13 | 22.19 | 3,663 | +0.19(+0.87%) |
Aug 28, 2019 | 21.94 | 22.01 | 21.94 | 22.00 | 3,982 | +0.13(+0.60%) |
Aug 27, 2019 | 21.92 | 21.92 | 21.87 | 21.87 | 1,058 | +0.04(+0.20%) |
Aug 26, 2019 | 21.73 | 21.83 | 21.73 | 21.83 | 717 | +0.21(+0.98%) |
Aug 23, 2019 | 22.11 | 22.11 | 21.61 | 21.61 | 1,424 | -0.53(-2.38%) |
Aug 22, 2019 | 22.13 | 22.15 | 22.02 | 22.14 | 2,311 | -0.01(-0.03%) |
Aug 21, 2019 | 22.12 | 22.15 | 22.10 | 22.15 | 6,124 | +0.16(+0.72%) |
Aug 20, 2019 | 22.04 | 22.05 | 21.99 | 21.99 | 30,449 | -0.12(-0.53%) |
Aug 19, 2019 | 22.09 | 22.11 | 22.09 | 22.11 | 861 | +0.25(+1.13%) |
Aug 16, 2019 | 21.79 | 21.90 | 21.79 | 21.86 | 30,013 | +0.22(+1.00%) |
Aug 15, 2019 | 21.60 | 21.64 | 21.60 | 21.64 | 1,415 | +0.14(+0.63%) |
Aug 14, 2019 | 21.76 | 21.76 | 21.47 | 21.51 | 10,049 | -0.48(-2.20%) |
Aug 13, 2019 | 21.99 | 21.99 | 21.99 | 21.99 | 325 | +0.22(+0.99%) |
Aug 12, 2019 | 21.91 | 21.94 | 21.77 | 21.77 | 1,566 | -0.21(-0.97%) |
Aug 09, 2019 | 21.90 | 22.01 | 21.90 | 21.99 | 610 | -0.06(-0.27%) |
Aug 08, 2019 | 21.89 | 22.05 | 21.89 | 22.05 | 2,678 | +0.43(+2.01%) |
Aug 07, 2019 | 21.54 | 21.66 | 21.48 | 21.61 | 4,689 | +0.06(+0.27%) |
Aug 06, 2019 | 21.33 | 21.57 | 21.33 | 21.55 | 9,617 | +0.23(+1.06%) |
Aug 05, 2019 | 21.69 | 21.69 | 21.20 | 21.33 | 44,916 | -0.53(-2.45%) |
Aug 02, 2019 | 21.84 | 21.94 | 21.80 | 21.86 | 5,493 | -0.15(-0.67%) |
Aug 01, 2019 | 22.27 | 22.27 | 22.01 | 22.01 | 2,025 | -0.08(-0.36%) |
Jul 31, 2019 | 22.27 | 22.31 | 21.94 | 22.09 | 1,331 | -0.15(-0.68%) |
Jul 30, 2019 | 22.28 | 22.30 | 22.24 | 22.24 | 12,718 | -0.08(-0.34%) |
Jul 29, 2019 | 22.31 | 22.32 | 22.27 | 22.32 | 6,259 | -0.04(-0.18%) |
Jul 26, 2019 | 22.30 | 22.37 | 22.30 | 22.36 | 7,325 | +0.07(+0.31%) |
Jul 25, 2019 | 22.25 | 22.32 | 22.25 | 22.29 | 4,122 | -0.04(-0.18%) |
Jul 24, 2019 | 22.23 | 22.33 | 22.23 | 22.33 | 1,602 | +0.06(+0.29%) |
Jul 23, 2019 | 22.24 | 22.27 | 22.17 | 22.26 | 7,623 | +0.04(+0.20%) |
Jul 22, 2019 | 22.12 | 22.27 | 22.12 | 22.22 | 8,226 | +0.04(+0.16%) |
Jul 19, 2019 | 22.32 | 22.34 | 22.18 | 22.18 | 2,034 | -0.16(-0.72%) |
Jul 18, 2019 | 22.16 | 22.36 | 22.16 | 22.34 | 2,755 | +0.06(+0.27%) |
Jul 17, 2019 | 22.29 | 22.34 | 22.28 | 22.28 | 28,490 | -0.09(-0.41%) |
Jul 16, 2019 | 22.36 | 22.41 | 22.36 | 22.38 | 1,407 | -0.05(-0.24%) |
Jul 15, 2019 | 22.39 | 22.46 | 22.39 | 22.43 | 1,203 | +0.00(+0.00%) |
Jul 12, 2019 | 22.35 | 22.44 | 22.35 | 22.43 | 2,340 | +0.06(+0.27%) |
Jul 11, 2019 | 22.29 | 22.37 | 22.25 | 22.37 | 2,138 | -0.01(-0.03%) |
Jul 10, 2019 | 22.29 | 22.38 | 22.29 | 22.38 | 1,598 | +0.10(+0.43%) |
Jul 09, 2019 | 22.13 | 22.28 | 22.13 | 22.28 | 1,448 | +0.03(+0.15%) |
Jul 08, 2019 | 22.28 | 22.30 | 22.25 | 22.25 | 6,638 | -0.06(-0.27%) |
Jul 05, 2019 | 22.22 | 22.31 | 22.15 | 22.31 | 2,746 | -0.03(-0.15%) |
Jul 03, 2019 | 22.23 | 22.34 | 22.22 | 22.34 | 14,853 | +0.23(+1.03%) |
Jul 02, 2019 | 21.93 | 22.12 | 21.93 | 22.12 | 4,255 | +0.09(+0.40%) |
Jul 01, 2019 | 22.11 | 22.11 | 21.97 | 22.03 | 1,202 | +0.17(+0.76%) |
Jun 28, 2019 | 21.82 | 21.86 | 21.81 | 21.86 | 14,548 | +0.13(+0.60%) |
Jun 27, 2019 | 21.62 | 21.73 | 21.62 | 21.73 | 2,576 | +0.08(+0.36%) |
Jun 26, 2019 | 21.72 | 21.74 | 21.65 | 21.65 | 545 | -0.13(-0.58%) |
Jun 25, 2019 | 21.99 | 21.99 | 21.78 | 21.78 | 8,537 | -0.19(-0.87%) |
Jun 24, 2019 | 21.99 | 21.99 | 21.97 | 21.97 | 2,827 | -0.07(-0.30%) |
Jun 21, 2019 | 22.08 | 22.08 | 22.03 | 22.04 | 4,680 | -0.06(-0.25%) |
Jun 20, 2019 | 22.11 | 22.16 | 22.02 | 22.10 | 6,037 | +0.14(+0.62%) |
Jun 19, 2019 | 21.73 | 21.96 | 21.73 | 21.96 | 7,601 | +0.19(+0.87%) |
Jun 18, 2019 | 21.82 | 21.84 | 21.77 | 21.77 | 1,144 | +0.16(+0.73%) |
Jun 17, 2019 | 21.60 | 21.61 | 21.60 | 21.61 | 8,380 | -0.02(-0.11%) |
Jun 14, 2019 | 21.62 | 21.64 | 21.62 | 21.64 | 610 | -0.00(-0.00%) |
Jun 13, 2019 | 21.66 | 21.70 | 21.63 | 21.64 | 7,617 | -0.02(-0.09%) |
Jun 12, 2019 | 21.66 | 21.66 | 21.66 | 21.66 | 95 | +0.08(+0.36%) |
Jun 11, 2019 | 21.66 | 21.66 | 21.54 | 21.58 | 1,988 | -0.08(-0.36%) |
Jun 10, 2019 | 21.75 | 21.75 | 21.64 | 21.66 | 4,499 | +0.08(+0.36%) |
Jun 07, 2019 | 21.61 | 21.68 | 21.58 | 21.58 | 6,525 | +0.17(+0.78%) |
Jun 06, 2019 | 21.28 | 21.41 | 21.28 | 21.41 | 3,269 | +0.20(+0.92%) |
Jun 05, 2019 | 21.11 | 21.21 | 21.09 | 21.21 | 6,725 | +0.21(+1.00%) |
Jun 04, 2019 | 20.80 | 21.00 | 20.80 | 21.00 | 2,421 | +0.36(+1.73%) |
Jun 03, 2019 | 20.64 | 20.65 | 20.63 | 20.65 | 4,878 | -0.01(-0.05%) |
May 31, 2019 | 20.68 | 20.68 | 20.66 | 20.66 | 305 | -0.06(-0.28%) |
May 30, 2019 | 20.60 | 20.76 | 20.60 | 20.71 | 4,041 | +0.08(+0.41%) |
May 29, 2019 | 20.62 | 20.66 | 20.59 | 20.63 | 2,752 | -0.15(-0.72%) |
May 28, 2019 | 20.98 | 20.98 | 20.78 | 20.78 | 1,452 | -0.15(-0.70%) |
May 24, 2019 | 20.91 | 20.94 | 20.89 | 20.93 | 8,564 | +0.07(+0.36%) |
May 23, 2019 | 20.86 | 20.86 | 20.76 | 20.85 | 711 | -0.21(-0.98%) |
May 22, 2019 | 21.01 | 21.09 | 21.01 | 21.06 | 2,953 | +0.04(+0.19%) |
May 21, 2019 | 21.00 | 21.04 | 21.00 | 21.02 | 1,912 | +0.15(+0.70%) |
May 20, 2019 | 20.88 | 20.88 | 20.84 | 20.87 | 2,059 | -0.12(-0.57%) |
May 17, 2019 | 20.91 | 20.99 | 20.91 | 20.99 | 203 | -0.00(-0.01%) |
May 16, 2019 | 20.80 | 21.06 | 20.80 | 20.99 | 5,728 | +0.17(+0.80%) |
May 15, 2019 | 20.67 | 20.82 | 20.67 | 20.82 | 1,123 | +0.09(+0.43%) |
May 14, 2019 | 20.77 | 20.79 | 20.74 | 20.74 | 687 | +0.15(+0.71%) |
May 13, 2019 | 20.55 | 20.59 | 20.55 | 20.59 | 744 | -0.26(-1.25%) |
May 10, 2019 | 20.74 | 20.85 | 20.74 | 20.85 | 305 | +0.14(+0.67%) |
May 09, 2019 | 20.59 | 20.71 | 20.55 | 20.71 | 4,151 | -0.00(-0.01%) |
May 08, 2019 | 20.61 | 20.77 | 20.61 | 20.71 | 2,650 | +0.01(+0.04%) |
May 07, 2019 | 20.78 | 20.84 | 20.63 | 20.71 | 3,378 | -0.31(-1.47%) |
May 06, 2019 | 20.71 | 21.02 | 20.71 | 21.01 | 5,223 | +0.01(+0.03%) |
May 03, 2019 | 20.99 | 21.04 | 20.99 | 21.01 | 713 | +0.19(+0.89%) |
May 02, 2019 | 20.71 | 20.83 | 20.71 | 20.82 | 26,159 | +0.04(+0.21%) |
May 01, 2019 | 20.89 | 20.89 | 20.78 | 20.78 | 2,113 | -0.24(-1.14%) |
Apr 30, 2019 | 20.98 | 21.02 | 20.98 | 21.02 | 1,634 | +0.16(+0.75%) |
Apr 29, 2019 | 20.86 | 20.89 | 20.86 | 20.86 | 3,067 | -0.04(-0.18%) |
Apr 26, 2019 | 20.79 | 20.90 | 20.79 | 20.90 | 1,019 | +0.06(+0.31%) |
Apr 25, 2019 | 20.86 | 20.86 | 20.76 | 20.84 | 2,820 | -0.05(-0.22%) |
Apr 24, 2019 | 20.89 | 20.91 | 20.88 | 20.88 | 2,718 | +0.00(+0.00%) |
Apr 23, 2019 | 20.67 | 20.88 | 20.67 | 20.88 | 2,686 | +0.21(+1.03%) |
Apr 22, 2019 | 20.69 | 20.69 | 20.64 | 20.67 | 1,763 | +0.01(+0.06%) |
Apr 18, 2019 | 20.65 | 20.69 | 20.61 | 20.66 | 2,752 | +0.00(+0.02%) |
Apr 17, 2019 | 20.63 | 20.67 | 20.63 | 20.65 | 4,405 | -0.20(-0.96%) |
Apr 16, 2019 | 20.99 | 20.99 | 20.83 | 20.85 | 860 | -0.17(-0.81%) |
Apr 15, 2019 | 20.99 | 21.03 | 20.99 | 21.02 | 2,076 | +0.03(+0.14%) |
Apr 12, 2019 | 20.96 | 21.00 | 20.96 | 20.99 | 1,121 | +0.04(+0.21%) |
Apr 11, 2019 | 20.92 | 20.95 | 20.90 | 20.95 | 3,499 | +0.00(+0.02%) |
Apr 10, 2019 | 20.99 | 21.00 | 20.94 | 20.94 | 6,337 | +0.08(+0.37%) |
Apr 09, 2019 | 20.89 | 20.91 | 20.87 | 20.87 | 1,703 | -0.10(-0.47%) |
Apr 08, 2019 | 20.89 | 20.97 | 20.89 | 20.97 | 2,016 | +0.01(+0.06%) |
Apr 05, 2019 | 20.91 | 20.95 | 20.91 | 20.95 | 917 | +0.09(+0.44%) |
Apr 04, 2019 | 20.86 | 20.89 | 20.81 | 20.86 | 4,717 | -0.08(-0.37%) |
Apr 03, 2019 | 20.95 | 20.98 | 20.92 | 20.94 | 1,568 | +0.01(+0.04%) |
Apr 02, 2019 | 20.92 | 20.93 | 20.86 | 20.93 | 894 | -0.02(-0.07%) |