Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.68 | 21.79 | 21.67 | 21.75 | 121,156 | +0.06(+0.27%) |
May 28, 2020 | 21.66 | 21.75 | 21.66 | 21.69 | 219,775 | -0.01(-0.04%) |
May 27, 2020 | 21.64 | 21.75 | 21.64 | 21.70 | 294,016 | -0.10(-0.46%) |
May 26, 2020 | 21.68 | 21.81 | 21.68 | 21.80 | 233,703 | +0.36(+1.67%) |
May 22, 2020 | 21.47 | 21.47 | 21.39 | 21.44 | 202,689 | -0.11(-0.50%) |
May 21, 2020 | 21.49 | 21.59 | 21.49 | 21.55 | 192,868 | +0.08(+0.39%) |
May 20, 2020 | 21.37 | 21.52 | 21.37 | 21.46 | 155,707 | +0.17(+0.82%) |
May 19, 2020 | 21.24 | 21.41 | 21.24 | 21.29 | 385,095 | +0.02(+0.12%) |
May 18, 2020 | 21.04 | 21.27 | 21.04 | 21.26 | 221,449 | +0.26(+1.23%) |
May 15, 2020 | 20.95 | 21.05 | 20.95 | 21.01 | 259,173 | -0.03(-0.16%) |
May 14, 2020 | 20.90 | 21.06 | 20.87 | 21.04 | 314,797 | +0.06(+0.28%) |
May 13, 2020 | 21.01 | 21.09 | 20.96 | 20.98 | 415,194 | +0.00(+0.00%) |
May 12, 2020 | 20.99 | 21.13 | 20.95 | 20.98 | 202,530 | +0.05(+0.24%) |
May 11, 2020 | 20.90 | 21.05 | 20.88 | 20.93 | 179,212 | -0.02(-0.08%) |
May 08, 2020 | 20.85 | 21.08 | 20.85 | 20.95 | 273,745 | +0.09(+0.44%) |
May 07, 2020 | 20.77 | 20.90 | 20.75 | 20.86 | 323,379 | +0.12(+0.60%) |
May 06, 2020 | 20.74 | 20.80 | 20.66 | 20.73 | 352,515 | -0.14(-0.68%) |
May 05, 2020 | 20.82 | 20.91 | 20.80 | 20.87 | 454,635 | +0.08(+0.40%) |
May 04, 2020 | 20.64 | 20.81 | 20.64 | 20.79 | 452,300 | +0.11(+0.52%) |
May 01, 2020 | 20.67 | 20.73 | 20.64 | 20.68 | 152,468 | -0.18(-0.87%) |
Apr 30, 2020 | 20.84 | 21.04 | 20.84 | 20.87 | 212,333 | -0.10(-0.47%) |
Apr 29, 2020 | 20.73 | 20.97 | 20.73 | 20.97 | 157,629 | +0.28(+1.36%) |
Apr 28, 2020 | 20.58 | 20.73 | 20.53 | 20.68 | 246,407 | +0.26(+1.26%) |
Apr 27, 2020 | 20.49 | 20.58 | 20.40 | 20.43 | 297,412 | +0.08(+0.41%) |
Apr 24, 2020 | 20.49 | 20.53 | 20.34 | 20.34 | 224,843 | -0.11(-0.53%) |
Apr 23, 2020 | 20.53 | 20.61 | 20.45 | 20.45 | 665,958 | +0.00(+0.00%) |
Apr 22, 2020 | 20.53 | 20.62 | 20.45 | 20.45 | 168,164 | -0.09(-0.44%) |
Apr 21, 2020 | 20.51 | 20.61 | 20.44 | 20.54 | 223,102 | -0.12(-0.56%) |
Apr 20, 2020 | 20.61 | 20.73 | 20.58 | 20.66 | 785,485 | -0.03(-0.16%) |
Apr 17, 2020 | 20.73 | 20.77 | 20.62 | 20.69 | 280,541 | +0.13(+0.64%) |
Apr 16, 2020 | 20.52 | 20.65 | 20.50 | 20.56 | 281,571 | +0.02(+0.08%) |
Apr 15, 2020 | 20.52 | 20.63 | 20.44 | 20.54 | 171,382 | -0.28(-1.35%) |
Apr 14, 2020 | 20.62 | 20.85 | 20.58 | 20.82 | 306,833 | +0.16(+0.76%) |
Apr 13, 2020 | 20.55 | 20.67 | 20.44 | 20.67 | 702,960 | -0.09(-0.44%) |
Apr 09, 2020 | 20.52 | 20.76 | 20.47 | 20.76 | 325,365 | +0.32(+1.58%) |
Apr 08, 2020 | 20.29 | 20.44 | 20.16 | 20.44 | 249,034 | +0.20(+0.98%) |
Apr 07, 2020 | 20.20 | 20.34 | 20.15 | 20.24 | 243,445 | +0.31(+1.54%) |
Apr 06, 2020 | 19.82 | 20.04 | 19.81 | 19.93 | 420,837 | +0.26(+1.30%) |
Apr 03, 2020 | 19.94 | 19.94 | 19.67 | 19.67 | 361,852 | -0.23(-1.16%) |
Apr 02, 2020 | 20.00 | 20.00 | 19.59 | 19.91 | 481,386 | +0.00(+0.00%) |
Apr 01, 2020 | 19.91 | 20.13 | 19.62 | 19.91 | 366,718 | -0.28(-1.39%) |
Mar 31, 2020 | 20.14 | 20.34 | 20.12 | 20.19 | 527,083 | +0.17(+0.86%) |
Mar 30, 2020 | 20.18 | 20.48 | 20.01 | 20.01 | 1,717,371 | -0.24(-1.18%) |
Mar 27, 2020 | 20.20 | 20.43 | 20.08 | 20.25 | 622,724 | -0.23(-1.13%) |
Mar 26, 2020 | 20.40 | 20.62 | 20.24 | 20.48 | 453,605 | +0.40(+2.01%) |
Mar 25, 2020 | 19.71 | 20.30 | 19.67 | 20.08 | 895,092 | +0.49(+2.48%) |
Mar 24, 2020 | 19.57 | 19.76 | 19.19 | 19.59 | 407,119 | +0.36(+1.89%) |
Mar 23, 2020 | 19.09 | 19.58 | 18.83 | 19.23 | 1,261,694 | -0.25(-1.27%) |
Mar 20, 2020 | 19.32 | 20.13 | 19.32 | 19.48 | 642,135 | +0.21(+1.07%) |
Mar 19, 2020 | 19.54 | 19.86 | 19.05 | 19.27 | 2,588,869 | -0.32(-1.64%) |
Mar 18, 2020 | 19.58 | 19.91 | 19.12 | 19.59 | 1,474,260 | -0.44(-2.18%) |
Mar 17, 2020 | 19.92 | 20.63 | 19.76 | 20.03 | 948,504 | -0.12(-0.61%) |
Mar 16, 2020 | 19.86 | 20.57 | 19.82 | 20.15 | 2,055,545 | -0.72(-3.44%) |
Mar 13, 2020 | 20.62 | 20.91 | 20.19 | 20.87 | 1,422,815 | +0.41(+2.01%) |
Mar 12, 2020 | 21.04 | 21.19 | 20.28 | 20.46 | 4,164,048 | -1.20(-5.52%) |
Mar 11, 2020 | 21.67 | 22.01 | 21.49 | 21.65 | 507,291 | -0.18(-0.83%) |
Mar 10, 2020 | 21.84 | 22.06 | 21.67 | 21.84 | 1,078,923 | +0.35(+1.65%) |
Mar 09, 2020 | 22.26 | 22.26 | 21.27 | 21.48 | 1,372,047 | -0.96(-4.26%) |
Mar 06, 2020 | 22.42 | 22.45 | 22.37 | 22.44 | 264,472 | -0.10(-0.44%) |
Mar 05, 2020 | 22.57 | 22.59 | 22.46 | 22.54 | 192,873 | -0.12(-0.51%) |
Mar 04, 2020 | 22.69 | 22.72 | 22.64 | 22.65 | 296,870 | +0.11(+0.48%) |
Mar 03, 2020 | 22.40 | 22.67 | 22.39 | 22.54 | 498,903 | +0.18(+0.81%) |
Mar 02, 2020 | 22.23 | 22.40 | 22.23 | 22.36 | 386,678 | +0.14(+0.65%) |
Feb 28, 2020 | 22.14 | 22.23 | 22.02 | 22.22 | 590,390 | -0.05(-0.22%) |
Feb 27, 2020 | 22.28 | 22.37 | 22.26 | 22.27 | 606,245 | -0.07(-0.33%) |
Feb 26, 2020 | 22.38 | 22.44 | 22.34 | 22.34 | 339,515 | -0.05(-0.22%) |
Feb 25, 2020 | 22.44 | 22.46 | 22.38 | 22.39 | 268,469 | -0.04(-0.18%) |
Feb 24, 2020 | 22.34 | 22.43 | 22.34 | 22.43 | 273,115 | -0.11(-0.51%) |
Feb 21, 2020 | 22.46 | 22.58 | 22.46 | 22.55 | 375,216 | +0.02(+0.11%) |
Feb 20, 2020 | 22.51 | 22.55 | 22.49 | 22.52 | 390,368 | -0.12(-0.51%) |
Feb 19, 2020 | 22.63 | 22.64 | 22.61 | 22.64 | 160,471 | -0.01(-0.04%) |
Feb 18, 2020 | 22.64 | 22.65 | 22.61 | 22.64 | 132,139 | -0.04(-0.18%) |
Feb 14, 2020 | 22.70 | 22.72 | 22.68 | 22.69 | 219,068 | -0.01(-0.04%) |
Feb 13, 2020 | 22.68 | 22.70 | 22.67 | 22.69 | 424,757 | -0.01(-0.04%) |
Feb 12, 2020 | 22.74 | 22.74 | 22.69 | 22.70 | 189,689 | +0.02(+0.07%) |
Feb 11, 2020 | 22.69 | 22.72 | 22.68 | 22.69 | 292,735 | +0.07(+0.33%) |
Feb 10, 2020 | 22.56 | 22.62 | 22.56 | 22.61 | 202,694 | +0.01(+0.04%) |
Feb 07, 2020 | 22.62 | 22.62 | 22.58 | 22.60 | 151,522 | -0.10(-0.43%) |
Feb 06, 2020 | 22.77 | 22.78 | 22.69 | 22.70 | 140,423 | -0.07(-0.29%) |
Feb 05, 2020 | 22.78 | 22.79 | 22.74 | 22.77 | 243,756 | +0.02(+0.11%) |
Feb 04, 2020 | 22.70 | 22.74 | 22.70 | 22.74 | 390,646 | +0.06(+0.25%) |
Feb 03, 2020 | 22.64 | 22.71 | 22.64 | 22.69 | 149,032 | +0.09(+0.40%) |
Jan 31, 2020 | 22.59 | 22.62 | 22.58 | 22.59 | 276,821 | -0.06(-0.25%) |
Jan 30, 2020 | 22.67 | 22.67 | 22.62 | 22.65 | 184,550 | -0.08(-0.36%) |
Jan 29, 2020 | 22.71 | 22.76 | 22.71 | 22.73 | 183,025 | +0.00(+0.00%) |
Jan 28, 2020 | 22.64 | 22.76 | 22.64 | 22.73 | 441,757 | +0.07(+0.29%) |
Jan 27, 2020 | 22.70 | 22.71 | 22.61 | 22.67 | 324,084 | -0.17(-0.75%) |
Jan 24, 2020 | 22.86 | 22.86 | 22.82 | 22.84 | 237,380 | +0.04(+0.18%) |
Jan 23, 2020 | 22.82 | 22.84 | 22.78 | 22.80 | 300,688 | -0.05(-0.23%) |
Jan 22, 2020 | 22.82 | 22.86 | 22.82 | 22.85 | 222,792 | +0.09(+0.38%) |
Jan 21, 2020 | 22.77 | 22.81 | 22.77 | 22.77 | 288,564 | -0.08(-0.36%) |
Jan 17, 2020 | 22.82 | 22.85 | 22.78 | 22.85 | 1,001,538 | +0.02(+0.09%) |
Jan 16, 2020 | 22.86 | 22.86 | 22.82 | 22.83 | 210,522 | -0.03(-0.13%) |
Jan 15, 2020 | 22.87 | 22.89 | 22.84 | 22.86 | 168,633 | -0.01(-0.04%) |
Jan 14, 2020 | 22.83 | 22.86 | 22.83 | 22.86 | 156,918 | +0.01(+0.04%) |
Jan 13, 2020 | 22.82 | 22.87 | 22.81 | 22.86 | 134,274 | +0.01(+0.04%) |
Jan 10, 2020 | 22.85 | 22.88 | 22.82 | 22.85 | 198,427 | +0.03(+0.14%) |
Jan 09, 2020 | 22.81 | 22.84 | 22.81 | 22.82 | 224,569 | +0.01(+0.04%) |
Jan 08, 2020 | 22.76 | 22.85 | 22.76 | 22.81 | 261,370 | +0.06(+0.25%) |
Jan 07, 2020 | 22.74 | 22.78 | 22.73 | 22.75 | 148,472 | -0.02(-0.11%) |
Jan 06, 2020 | 22.79 | 22.83 | 22.77 | 22.77 | 237,485 | -0.03(-0.14%) |
Jan 03, 2020 | 22.79 | 22.84 | 22.78 | 22.81 | 271,570 | -0.07(-0.32%) |
Jan 02, 2020 | 22.86 | 22.88 | 22.85 | 22.88 | 297,330 | +0.02(+0.11%) |
Dec 31, 2019 | 22.83 | 22.86 | 22.82 | 22.86 | 246,416 | +0.06(+0.25%) |
Dec 30, 2019 | 22.77 | 22.82 | 22.77 | 22.80 | 169,023 | +0.04(+0.18%) |
Dec 27, 2019 | 22.74 | 22.78 | 22.74 | 22.76 | 249,835 | +0.04(+0.18%) |
Dec 26, 2019 | 22.69 | 22.73 | 22.69 | 22.72 | 109,628 | +0.07(+0.29%) |
Dec 24, 2019 | 22.62 | 22.67 | 22.62 | 22.65 | 173,761 | +0.05(+0.24%) |
Dec 23, 2019 | 22.59 | 22.62 | 22.59 | 22.60 | 139,358 | +0.00(+0.02%) |
Dec 20, 2019 | 22.59 | 22.61 | 22.59 | 22.59 | 194,031 | -0.02(-0.08%) |
Dec 19, 2019 | 22.58 | 22.64 | 22.58 | 22.61 | 347,519 | +0.02(+0.11%) |
Dec 18, 2019 | 22.58 | 22.60 | 22.58 | 22.59 | 239,007 | -0.01(-0.04%) |
Dec 17, 2019 | 22.59 | 22.63 | 22.59 | 22.60 | 198,614 | -0.03(-0.14%) |
Dec 16, 2019 | 22.56 | 22.64 | 22.56 | 22.63 | 379,749 | +0.09(+0.40%) |
Dec 13, 2019 | 22.54 | 22.56 | 22.51 | 22.54 | 304,898 | +0.05(+0.22%) |
Dec 12, 2019 | 22.42 | 22.50 | 22.42 | 22.49 | 167,153 | +0.07(+0.29%) |
Dec 11, 2019 | 22.33 | 22.42 | 22.33 | 22.42 | 135,364 | +0.13(+0.59%) |
Dec 10, 2019 | 22.25 | 22.30 | 22.25 | 22.29 | 147,154 | +0.00(+0.00%) |
Dec 09, 2019 | 22.27 | 22.30 | 22.27 | 22.29 | 114,238 | +0.04(+0.18%) |
Dec 06, 2019 | 22.21 | 22.26 | 22.21 | 22.25 | 149,630 | +0.03(+0.15%) |
Dec 05, 2019 | 22.18 | 22.23 | 22.17 | 22.22 | 193,195 | +0.07(+0.29%) |
Dec 04, 2019 | 22.16 | 22.18 | 22.14 | 22.15 | 241,172 | +0.05(+0.22%) |
Dec 03, 2019 | 22.06 | 22.13 | 22.06 | 22.11 | 268,144 | +0.02(+0.07%) |
Dec 02, 2019 | 22.05 | 22.09 | 22.03 | 22.09 | 129,700 | -0.01(-0.03%) |
Nov 29, 2019 | 22.09 | 22.12 | 22.08 | 22.10 | 89,391 | +0.02(+0.11%) |
Nov 27, 2019 | 22.05 | 22.07 | 22.03 | 22.07 | 152,715 | -0.05(-0.22%) |
Nov 26, 2019 | 22.10 | 22.12 | 22.04 | 22.12 | 203,494 | -0.01(-0.04%) |
Nov 25, 2019 | 22.13 | 22.17 | 22.12 | 22.13 | 126,287 | -0.04(-0.18%) |
Nov 22, 2019 | 22.21 | 22.22 | 22.16 | 22.17 | 113,245 | -0.02(-0.07%) |
Nov 21, 2019 | 22.16 | 22.21 | 22.16 | 22.19 | 112,875 | -0.01(-0.04%) |
Nov 20, 2019 | 22.18 | 22.22 | 22.15 | 22.19 | 297,097 | -0.03(-0.15%) |
Nov 19, 2019 | 22.23 | 22.25 | 22.22 | 22.23 | 1,597,344 | -0.02(-0.11%) |
Nov 18, 2019 | 22.23 | 22.29 | 22.23 | 22.25 | 222,685 | -0.01(-0.04%) |
Nov 15, 2019 | 22.23 | 22.27 | 22.23 | 22.26 | 111,646 | +0.11(+0.48%) |
Nov 14, 2019 | 22.10 | 22.17 | 22.10 | 22.15 | 3,388,915 | +0.02(+0.07%) |
Nov 13, 2019 | 22.12 | 22.14 | 22.10 | 22.14 | 135,632 | -0.06(-0.26%) |
Nov 12, 2019 | 22.24 | 22.28 | 22.19 | 22.19 | 245,336 | -0.14(-0.62%) |
Nov 11, 2019 | 22.30 | 22.33 | 22.30 | 22.33 | 124,347 | -0.02(-0.11%) |
Nov 08, 2019 | 22.33 | 22.38 | 22.33 | 22.36 | 169,068 | -0.04(-0.18%) |
Nov 07, 2019 | 22.47 | 22.47 | 22.40 | 22.40 | 156,443 | -0.09(-0.40%) |
Nov 06, 2019 | 22.52 | 22.52 | 22.45 | 22.49 | 222,824 | -0.07(-0.32%) |
Nov 05, 2019 | 22.54 | 22.57 | 22.51 | 22.56 | 439,487 | +0.04(+0.18%) |
Nov 04, 2019 | 22.57 | 22.60 | 22.52 | 22.52 | 247,122 | -0.06(-0.28%) |
Nov 01, 2019 | 22.53 | 22.60 | 22.53 | 22.58 | 180,258 | +0.09(+0.41%) |
Oct 31, 2019 | 22.49 | 22.49 | 22.45 | 22.49 | 167,088 | -0.01(-0.04%) |
Oct 30, 2019 | 22.40 | 22.50 | 22.40 | 22.50 | 1,531,086 | +0.04(+0.18%) |
Oct 29, 2019 | 22.49 | 22.50 | 22.46 | 22.46 | 78,877 | -0.06(-0.25%) |
Oct 28, 2019 | 22.53 | 22.55 | 22.51 | 22.52 | 136,685 | +0.04(+0.18%) |
Oct 25, 2019 | 22.50 | 22.50 | 22.46 | 22.48 | 71,703 | +0.04(+0.18%) |
Oct 24, 2019 | 22.50 | 22.50 | 22.43 | 22.44 | 128,930 | -0.01(-0.04%) |
Oct 23, 2019 | 22.40 | 22.45 | 22.35 | 22.44 | 148,929 | +0.06(+0.29%) |
Oct 22, 2019 | 22.32 | 22.40 | 22.32 | 22.38 | 127,671 | +0.10(+0.44%) |
Oct 21, 2019 | 22.32 | 22.32 | 22.27 | 22.28 | 82,671 | -0.04(-0.18%) |
Oct 18, 2019 | 22.25 | 22.33 | 22.25 | 22.32 | 93,300 | +0.09(+0.40%) |
Oct 17, 2019 | 22.23 | 22.26 | 22.22 | 22.23 | 85,439 | +0.07(+0.33%) |
Oct 16, 2019 | 22.10 | 22.19 | 22.08 | 22.16 | 102,103 | -0.01(-0.04%) |
Oct 15, 2019 | 22.13 | 22.22 | 22.12 | 22.17 | 230,092 | -0.02(-0.11%) |
Oct 14, 2019 | 22.23 | 22.23 | 22.19 | 22.19 | 129,088 | -0.06(-0.29%) |
Oct 11, 2019 | 22.17 | 22.30 | 22.17 | 22.26 | 101,445 | +0.07(+0.33%) |
Oct 10, 2019 | 22.08 | 22.22 | 22.08 | 22.19 | 81,936 | +0.03(+0.15%) |
Oct 09, 2019 | 22.10 | 22.18 | 22.10 | 22.15 | 118,225 | +0.05(+0.22%) |
Oct 08, 2019 | 22.07 | 22.14 | 22.06 | 22.10 | 198,481 | -0.02(-0.07%) |
Oct 07, 2019 | 22.15 | 22.22 | 22.10 | 22.12 | 156,219 | -0.15(-0.65%) |
Oct 04, 2019 | 22.16 | 22.28 | 22.16 | 22.27 | 83,427 | +0.13(+0.59%) |
Oct 03, 2019 | 22.01 | 22.17 | 22.00 | 22.14 | 119,777 | +0.15(+0.70%) |
Oct 02, 2019 | 21.96 | 22.00 | 21.90 | 21.98 | 145,688 | +0.08(+0.37%) |
Oct 01, 2019 | 21.89 | 21.93 | 21.84 | 21.90 | 134,839 | -0.07(-0.34%) |
Sep 30, 2019 | 22.00 | 22.00 | 21.94 | 21.98 | 115,077 | +0.05(+0.22%) |
Sep 27, 2019 | 21.94 | 21.99 | 21.90 | 21.93 | 86,420 | -0.05(-0.22%) |
Sep 26, 2019 | 22.04 | 22.04 | 21.96 | 21.98 | 118,701 | -0.02(-0.11%) |
Sep 25, 2019 | 21.97 | 22.00 | 21.92 | 22.00 | 136,488 | -0.06(-0.29%) |
Sep 24, 2019 | 22.03 | 22.07 | 22.01 | 22.07 | 105,157 | +0.06(+0.26%) |
Sep 23, 2019 | 21.98 | 22.06 | 21.98 | 22.01 | 190,419 | +0.02(+0.07%) |
Sep 20, 2019 | 22.03 | 22.07 | 21.97 | 21.99 | 105,116 | -0.05(-0.22%) |
Sep 19, 2019 | 22.12 | 22.12 | 22.03 | 22.04 | 223,663 | -0.05(-0.22%) |
Sep 18, 2019 | 22.09 | 22.14 | 21.98 | 22.09 | 1,066,492 | -0.02(-0.07%) |
Sep 17, 2019 | 21.98 | 22.11 | 21.97 | 22.11 | 273,425 | +0.04(+0.18%) |
Sep 16, 2019 | 22.07 | 22.07 | 22.00 | 22.07 | 297,493 | -0.11(-0.47%) |
Sep 13, 2019 | 22.22 | 22.26 | 22.14 | 22.17 | 211,719 | -0.06(-0.25%) |
Sep 12, 2019 | 22.17 | 22.26 | 22.17 | 22.23 | 215,513 | +0.17(+0.77%) |
Sep 11, 2019 | 22.01 | 22.09 | 22.01 | 22.06 | 126,765 | +0.02(+0.11%) |
Sep 10, 2019 | 22.03 | 22.10 | 21.99 | 22.03 | 140,024 | -0.02(-0.11%) |
Sep 09, 2019 | 22.06 | 22.14 | 22.06 | 22.06 | 153,657 | -0.08(-0.36%) |
Sep 06, 2019 | 22.04 | 22.15 | 22.04 | 22.14 | 166,527 | +0.13(+0.59%) |
Sep 05, 2019 | 22.00 | 22.09 | 21.98 | 22.01 | 192,101 | -0.06(-0.29%) |
Sep 04, 2019 | 21.91 | 22.07 | 21.91 | 22.07 | 218,671 | +0.30(+1.37%) |
Sep 03, 2019 | 21.73 | 21.86 | 21.73 | 21.77 | 469,414 | -0.05(-0.23%) |
Aug 30, 2019 | 21.78 | 21.85 | 21.77 | 21.82 | 96,462 | +0.00(+0.00%) |
Aug 29, 2019 | 21.74 | 21.83 | 21.74 | 21.82 | 130,341 | +0.06(+0.30%) |
Aug 28, 2019 | 21.78 | 21.82 | 21.75 | 21.76 | 192,807 | -0.04(-0.18%) |
Aug 27, 2019 | 21.86 | 21.91 | 21.78 | 21.80 | 182,494 | -0.11(-0.51%) |
Aug 26, 2019 | 22.01 | 22.01 | 21.85 | 21.91 | 325,299 | -0.06(-0.26%) |
Aug 23, 2019 | 22.01 | 22.07 | 21.92 | 21.97 | 127,414 | -0.08(-0.37%) |
Aug 22, 2019 | 22.05 | 22.10 | 22.02 | 22.05 | 142,775 | -0.08(-0.36%) |
Aug 21, 2019 | 22.12 | 22.17 | 22.10 | 22.13 | 173,580 | +0.03(+0.15%) |
Aug 20, 2019 | 22.05 | 22.12 | 22.05 | 22.10 | 212,410 | +0.07(+0.33%) |
Aug 19, 2019 | 22.15 | 22.16 | 22.03 | 22.03 | 115,477 | -0.11(-0.51%) |
Aug 16, 2019 | 22.12 | 22.18 | 22.11 | 22.14 | 98,575 | +0.07(+0.33%) |
Aug 15, 2019 | 22.01 | 22.10 | 21.99 | 22.07 | 134,660 | +0.15(+0.70%) |
Aug 14, 2019 | 22.03 | 22.05 | 21.88 | 21.91 | 104,814 | -0.27(-1.20%) |
Aug 13, 2019 | 21.99 | 22.23 | 21.98 | 22.18 | 96,785 | +0.10(+0.47%) |
Aug 12, 2019 | 22.03 | 22.11 | 21.99 | 22.07 | 145,223 | -0.15(-0.69%) |
Aug 09, 2019 | 22.26 | 22.29 | 22.20 | 22.23 | 114,735 | -0.07(-0.32%) |
Aug 08, 2019 | 22.17 | 22.32 | 22.17 | 22.30 | 283,107 | +0.23(+1.02%) |
Aug 07, 2019 | 22.06 | 22.10 | 22.06 | 22.07 | 89,984 | +0.00(+0.00%) |
Aug 06, 2019 | 22.08 | 22.10 | 22.01 | 22.07 | 239,382 | +0.13(+0.59%) |
Aug 05, 2019 | 21.98 | 21.99 | 21.91 | 21.95 | 272,373 | -0.16(-0.73%) |
Aug 02, 2019 | 22.11 | 22.13 | 22.07 | 22.11 | 90,743 | -0.06(-0.29%) |
Aug 01, 2019 | 22.27 | 22.32 | 22.15 | 22.17 | 99,874 | -0.12(-0.53%) |
Jul 31, 2019 | 22.41 | 22.52 | 22.26 | 22.29 | 139,633 | -0.10(-0.46%) |
Jul 30, 2019 | 22.35 | 22.40 | 22.35 | 22.39 | 150,882 | +0.00(+0.00%) |
Jul 29, 2019 | 22.42 | 22.42 | 22.34 | 22.39 | 163,876 | -0.04(-0.18%) |
Jul 26, 2019 | 22.44 | 22.46 | 22.40 | 22.43 | 529,096 | +0.02(+0.11%) |
Jul 25, 2019 | 22.44 | 22.46 | 22.37 | 22.41 | 128,273 | -0.04(-0.18%) |
Jul 24, 2019 | 22.44 | 22.50 | 22.44 | 22.45 | 119,402 | +0.02(+0.07%) |
Jul 23, 2019 | 22.44 | 22.46 | 22.43 | 22.43 | 169,908 | -0.10(-0.43%) |
Jul 22, 2019 | 22.53 | 22.55 | 22.50 | 22.53 | 110,260 | +0.08(+0.36%) |
Jul 19, 2019 | 22.47 | 22.53 | 22.43 | 22.45 | 136,798 | -0.10(-0.46%) |
Jul 18, 2019 | 22.37 | 22.56 | 22.37 | 22.55 | 267,033 | +0.24(+1.08%) |
Jul 17, 2019 | 22.30 | 22.38 | 22.30 | 22.31 | 99,700 | +0.01(+0.04%) |
Jul 16, 2019 | 22.34 | 22.36 | 22.30 | 22.30 | 178,240 | -0.09(-0.39%) |
Jul 15, 2019 | 22.38 | 22.41 | 22.37 | 22.39 | 120,959 | +0.06(+0.25%) |
Jul 12, 2019 | 22.28 | 22.36 | 22.26 | 22.34 | 97,855 | +0.04(+0.18%) |
Jul 11, 2019 | 22.34 | 22.37 | 22.28 | 22.30 | 168,228 | -0.02(-0.07%) |
Jul 10, 2019 | 22.27 | 22.34 | 22.26 | 22.31 | 185,350 | +0.11(+0.51%) |
Jul 09, 2019 | 22.18 | 22.24 | 22.15 | 22.20 | 154,911 | +0.01(+0.04%) |
Jul 08, 2019 | 22.22 | 22.27 | 22.18 | 22.19 | 271,567 | -0.01(-0.04%) |
Jul 05, 2019 | 22.19 | 22.23 | 22.14 | 22.20 | 148,406 | -0.09(-0.40%) |
Jul 03, 2019 | 22.24 | 22.32 | 22.24 | 22.29 | 122,569 | +0.05(+0.22%) |
Jul 02, 2019 | 22.22 | 22.26 | 22.19 | 22.24 | 200,648 | +0.03(+0.14%) |
Jul 01, 2019 | 22.25 | 22.30 | 22.18 | 22.21 | 205,317 | +0.03(+0.13%) |
Jun 28, 2019 | 22.15 | 22.21 | 22.15 | 22.18 | 133,200 | +0.02(+0.11%) |
Jun 27, 2019 | 22.09 | 22.16 | 22.08 | 22.16 | 94,103 | +0.06(+0.29%) |
Jun 26, 2019 | 22.10 | 22.12 | 22.08 | 22.09 | 94,446 | +0.02(+0.11%) |
Jun 25, 2019 | 22.12 | 22.17 | 22.06 | 22.07 | 100,659 | -0.02(-0.11%) |
Jun 24, 2019 | 22.06 | 22.13 | 22.06 | 22.09 | 104,707 | +0.03(+0.14%) |
Jun 21, 2019 | 22.06 | 22.08 | 22.01 | 22.06 | 107,488 | -0.02(-0.07%) |
Jun 20, 2019 | 22.09 | 22.12 | 22.07 | 22.08 | 134,355 | +0.14(+0.62%) |
Jun 19, 2019 | 21.69 | 21.96 | 21.68 | 21.94 | 234,438 | +0.25(+1.14%) |
Jun 18, 2019 | 21.61 | 21.75 | 21.61 | 21.69 | 233,380 | +0.19(+0.89%) |
Jun 17, 2019 | 21.53 | 21.56 | 21.50 | 21.50 | 91,407 | -0.02(-0.07%) |
Jun 14, 2019 | 21.58 | 21.60 | 21.51 | 21.52 | 160,417 | -0.10(-0.44%) |
Jun 13, 2019 | 21.60 | 21.63 | 21.57 | 21.61 | 104,571 | +0.03(+0.15%) |
Jun 12, 2019 | 21.57 | 21.65 | 21.57 | 21.58 | 148,673 | -0.01(-0.04%) |
Jun 11, 2019 | 21.54 | 21.63 | 21.54 | 21.59 | 255,069 | +0.05(+0.22%) |
Jun 10, 2019 | 21.50 | 21.56 | 21.49 | 21.54 | 284,015 | +0.11(+0.52%) |
Jun 07, 2019 | 21.38 | 21.49 | 21.38 | 21.43 | 257,997 | +0.07(+0.34%) |
Jun 06, 2019 | 21.32 | 21.38 | 21.32 | 21.36 | 184,056 | +0.05(+0.22%) |
Jun 05, 2019 | 21.36 | 21.41 | 21.28 | 21.31 | 226,262 | -0.02(-0.07%) |
Jun 04, 2019 | 21.24 | 21.35 | 21.21 | 21.33 | 115,363 | +0.05(+0.22%) |