Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.52 | 20.56 | 20.41 | 20.52 | 19,257 | -0.17(-0.84%) |
May 28, 2020 | 20.71 | 20.80 | 20.69 | 20.70 | 2,251 | -0.01(-0.05%) |
May 27, 2020 | 20.48 | 20.71 | 20.48 | 20.71 | 804 | +0.24(+1.17%) |
May 26, 2020 | 20.43 | 20.47 | 20.42 | 20.47 | 1,989 | +0.26(+1.28%) |
May 22, 2020 | 20.13 | 20.21 | 20.09 | 20.21 | 13,396 | +0.11(+0.53%) |
May 21, 2020 | 20.28 | 20.28 | 20.09 | 20.10 | 2,737 | -0.18(-0.90%) |
May 20, 2020 | 20.24 | 20.31 | 20.24 | 20.28 | 944 | +0.20(+0.98%) |
May 19, 2020 | 20.12 | 20.18 | 20.09 | 20.09 | 1,700 | -0.24(-1.17%) |
May 18, 2020 | 20.24 | 20.32 | 20.24 | 20.32 | 271 | +0.53(+2.68%) |
May 15, 2020 | 19.69 | 19.79 | 19.69 | 19.79 | 478 | +0.18(+0.92%) |
May 14, 2020 | 19.43 | 19.61 | 19.43 | 19.61 | 2,770 | -0.01(-0.05%) |
May 13, 2020 | 19.99 | 20.04 | 19.58 | 19.62 | 4,909 | -0.52(-2.58%) |
May 12, 2020 | 20.41 | 20.41 | 20.14 | 20.14 | 1,657 | -0.25(-1.23%) |
May 11, 2020 | 20.08 | 20.42 | 20.08 | 20.39 | 5,356 | +0.19(+0.92%) |
May 08, 2020 | 20.12 | 20.24 | 20.12 | 20.21 | 2,033 | +0.21(+1.04%) |
May 07, 2020 | 20.11 | 20.12 | 20.00 | 20.00 | 1,336 | -0.06(-0.28%) |
May 06, 2020 | 19.99 | 20.14 | 19.92 | 20.05 | 6,365 | +0.02(+0.12%) |
May 05, 2020 | 20.02 | 20.03 | 20.02 | 20.03 | 471 | +0.08(+0.41%) |
May 04, 2020 | 19.71 | 19.95 | 19.67 | 19.95 | 6,260 | +0.21(+1.06%) |
May 01, 2020 | 19.74 | 19.74 | 19.71 | 19.74 | 2,272 | -0.24(-1.22%) |
Apr 30, 2020 | 20.09 | 20.09 | 19.98 | 19.98 | 596 | -0.61(-2.98%) |
Apr 29, 2020 | 20.37 | 20.60 | 20.37 | 20.60 | 2,157 | +0.66(+3.29%) |
Apr 28, 2020 | 19.95 | 20.02 | 19.94 | 19.94 | 983 | +0.23(+1.16%) |
Apr 27, 2020 | 19.57 | 19.72 | 19.51 | 19.71 | 1,190 | +0.27(+1.40%) |
Apr 24, 2020 | 19.24 | 19.44 | 19.22 | 19.44 | 1,674 | +0.24(+1.28%) |
Apr 23, 2020 | 19.35 | 19.35 | 19.20 | 19.20 | 2,364 | -0.06(-0.31%) |
Apr 22, 2020 | 19.14 | 19.25 | 19.14 | 19.25 | 2,168 | +0.52(+2.77%) |
Apr 21, 2020 | 18.82 | 18.93 | 18.74 | 18.74 | 2,339 | -0.64(-3.28%) |
Apr 20, 2020 | 19.15 | 19.61 | 19.14 | 19.37 | 7,140 | -0.01(-0.04%) |
Apr 17, 2020 | 19.05 | 19.38 | 19.05 | 19.38 | 598 | +0.69(+3.68%) |
Apr 16, 2020 | 18.76 | 18.76 | 18.69 | 18.69 | 5,170 | -0.11(-0.57%) |
Apr 15, 2020 | 18.68 | 18.90 | 18.68 | 18.80 | 3,544 | -0.43(-2.25%) |
Apr 14, 2020 | 19.10 | 19.24 | 19.10 | 19.23 | 3,703 | +0.27(+1.42%) |
Apr 13, 2020 | 18.88 | 19.03 | 18.88 | 18.96 | 6,767 | -0.16(-0.86%) |
Apr 09, 2020 | 19.07 | 19.13 | 18.90 | 19.13 | 2,631 | +0.28(+1.47%) |
Apr 08, 2020 | 18.47 | 18.85 | 18.47 | 18.85 | 2,063 | +0.39(+2.11%) |
Apr 07, 2020 | 19.00 | 19.03 | 18.40 | 18.46 | 12,750 | +0.05(+0.26%) |
Apr 06, 2020 | 18.21 | 18.41 | 18.18 | 18.41 | 812 | +0.94(+5.38%) |
Apr 03, 2020 | 17.45 | 17.52 | 17.36 | 17.47 | 12,200 | -0.21(-1.18%) |
Apr 02, 2020 | 17.55 | 17.81 | 17.51 | 17.68 | 8,471 | +0.32(+1.84%) |
Apr 01, 2020 | 17.54 | 17.54 | 17.31 | 17.36 | 35,374 | -0.70(-3.86%) |
Mar 31, 2020 | 18.04 | 18.06 | 17.97 | 18.06 | 1,967 | +0.39(+2.22%) |
Mar 30, 2020 | 17.21 | 17.73 | 17.17 | 17.67 | 22,920 | +0.69(+4.07%) |
Mar 27, 2020 | 17.16 | 17.34 | 16.96 | 16.98 | 11,123 | -1.01(-5.61%) |
Mar 26, 2020 | 17.57 | 18.30 | 17.57 | 17.98 | 6,634 | +0.33(+1.87%) |
Mar 25, 2020 | 17.35 | 18.17 | 17.23 | 17.65 | 8,389 | +0.51(+3.00%) |
Mar 24, 2020 | 16.14 | 17.16 | 16.14 | 17.14 | 7,684 | +1.71(+11.11%) |
Mar 23, 2020 | 16.11 | 16.11 | 15.43 | 15.43 | 10,696 | -0.71(-4.42%) |
Mar 20, 2020 | 16.58 | 17.11 | 16.09 | 16.14 | 20,333 | -0.41(-2.48%) |
Mar 19, 2020 | 15.61 | 16.55 | 15.61 | 16.55 | 8,787 | +0.60(+3.76%) |
Mar 18, 2020 | 16.37 | 16.37 | 15.48 | 15.95 | 5,304 | -0.96(-5.70%) |
Mar 17, 2020 | 16.77 | 17.23 | 16.77 | 16.91 | 57,364 | +0.19(+1.15%) |
Mar 16, 2020 | 16.68 | 17.05 | 16.58 | 16.72 | 6,329 | -1.50(-8.26%) |
Mar 13, 2020 | 17.66 | 18.23 | 16.91 | 18.23 | 8,253 | +1.50(+8.94%) |
Mar 12, 2020 | 17.61 | 17.61 | 16.62 | 16.73 | 3,305 | -2.13(-11.27%) |
Mar 11, 2020 | 19.25 | 19.29 | 18.77 | 18.86 | 16,600 | -0.80(-4.07%) |
Mar 10, 2020 | 19.71 | 19.76 | 19.15 | 19.66 | 2,934 | +0.55(+2.89%) |
Mar 09, 2020 | 19.91 | 19.91 | 19.10 | 19.10 | 4,155 | -2.23(-10.46%) |
Mar 06, 2020 | 21.29 | 21.33 | 21.14 | 21.33 | 1,913 | -0.45(-2.08%) |
Mar 05, 2020 | 21.63 | 21.80 | 21.63 | 21.79 | 3,313 | -0.31(-1.38%) |
Mar 04, 2020 | 21.88 | 22.09 | 21.88 | 22.09 | 1,747 | +0.32(+1.49%) |
Mar 03, 2020 | 21.86 | 22.03 | 21.73 | 21.77 | 12,997 | -0.07(-0.32%) |
Mar 02, 2020 | 21.49 | 21.84 | 21.34 | 21.84 | 55,958 | +0.35(+1.63%) |
Feb 28, 2020 | 21.09 | 21.55 | 21.09 | 21.49 | 11,482 | -0.36(-1.63%) |
Feb 27, 2020 | 22.12 | 22.12 | 21.84 | 21.84 | 1,316 | -0.66(-2.94%) |
Feb 26, 2020 | 22.71 | 22.71 | 22.50 | 22.50 | 2,761 | -0.17(-0.76%) |
Feb 25, 2020 | 23.15 | 23.15 | 22.65 | 22.68 | 9,339 | -0.52(-2.22%) |
Feb 24, 2020 | 23.19 | 23.19 | 23.19 | 23.19 | 1 | -0.38(-1.60%) |
Feb 21, 2020 | 23.57 | 23.60 | 23.57 | 23.57 | 3,229 | -0.14(-0.60%) |
Feb 20, 2020 | 23.71 | 23.71 | 23.71 | 23.71 | 96 | +0.04(+0.16%) |
Feb 19, 2020 | 23.66 | 23.69 | 23.66 | 23.67 | 1,370 | +0.10(+0.41%) |
Feb 18, 2020 | 23.58 | 23.58 | 23.57 | 23.58 | 3,573 | -0.01(-0.05%) |
Feb 14, 2020 | 23.59 | 23.61 | 23.55 | 23.59 | 3,588 | +0.02(+0.07%) |
Feb 13, 2020 | 23.55 | 23.60 | 23.55 | 23.57 | 2,329 | -0.03(-0.11%) |
Feb 12, 2020 | 23.58 | 23.60 | 23.58 | 23.60 | 224 | +0.07(+0.31%) |
Feb 11, 2020 | 23.51 | 23.57 | 23.51 | 23.53 | 3,707 | +0.06(+0.26%) |
Feb 10, 2020 | 23.45 | 23.48 | 23.45 | 23.47 | 4,653 | +0.08(+0.33%) |
Feb 07, 2020 | 23.41 | 23.43 | 23.38 | 23.39 | 4,903 | -0.12(-0.49%) |
Feb 06, 2020 | 23.43 | 23.50 | 23.41 | 23.50 | 789 | +0.13(+0.56%) |
Feb 05, 2020 | 23.39 | 23.41 | 23.37 | 23.37 | 5,884 | +0.17(+0.75%) |
Feb 04, 2020 | 23.19 | 23.27 | 23.19 | 23.20 | 2,344 | +0.20(+0.87%) |
Feb 03, 2020 | 22.97 | 23.07 | 22.97 | 23.00 | 2,412 | +0.08(+0.35%) |
Jan 31, 2020 | 23.03 | 23.03 | 22.84 | 22.92 | 22,486 | -0.27(-1.15%) |
Jan 30, 2020 | 23.08 | 23.19 | 23.08 | 23.19 | 5,158 | +0.00(+0.02%) |
Jan 29, 2020 | 23.30 | 23.30 | 23.18 | 23.18 | 1,544 | -0.03(-0.11%) |
Jan 28, 2020 | 23.13 | 23.21 | 23.13 | 23.21 | 2,291 | +0.11(+0.47%) |
Jan 27, 2020 | 23.04 | 23.13 | 23.04 | 23.10 | 8,419 | -0.16(-0.67%) |
Jan 24, 2020 | 23.36 | 23.39 | 23.18 | 23.26 | 3,229 | -0.09(-0.37%) |
Jan 23, 2020 | 23.23 | 23.34 | 23.23 | 23.34 | 3,460 | +0.03(+0.14%) |
Jan 22, 2020 | 23.35 | 23.35 | 23.31 | 23.31 | 1,071 | +0.04(+0.16%) |
Jan 21, 2020 | 23.24 | 23.29 | 23.23 | 23.27 | 16,625 | +0.05(+0.20%) |
Jan 17, 2020 | 23.12 | 23.23 | 23.12 | 23.23 | 358 | +0.10(+0.43%) |
Jan 16, 2020 | 23.05 | 23.13 | 23.05 | 23.13 | 3,113 | +0.12(+0.52%) |
Jan 15, 2020 | 23.04 | 23.04 | 23.00 | 23.00 | 7,170 | +0.05(+0.22%) |
Jan 14, 2020 | 22.89 | 22.95 | 22.88 | 22.95 | 17,102 | +0.05(+0.20%) |
Jan 13, 2020 | 22.72 | 22.91 | 22.72 | 22.91 | 1,702 | +0.09(+0.40%) |
Jan 10, 2020 | 22.79 | 22.82 | 22.75 | 22.82 | 2,392 | -0.02(-0.07%) |
Jan 09, 2020 | 22.80 | 22.83 | 22.77 | 22.83 | 6,879 | +0.12(+0.53%) |
Jan 08, 2020 | 22.72 | 22.79 | 22.71 | 22.71 | 2,770 | +0.02(+0.09%) |
Jan 07, 2020 | 22.60 | 22.69 | 22.60 | 22.69 | 3,161 | +0.08(+0.33%) |
Jan 06, 2020 | 22.53 | 22.62 | 22.53 | 22.62 | 2,698 | +0.06(+0.26%) |
Jan 03, 2020 | 22.52 | 22.56 | 22.52 | 22.56 | 598 | -0.04(-0.18%) |
Jan 02, 2020 | 22.59 | 22.61 | 22.50 | 22.60 | 28,037 | +0.06(+0.26%) |
Dec 31, 2019 | 22.55 | 22.55 | 22.47 | 22.54 | 3,468 | -0.03(-0.12%) |
Dec 30, 2019 | 22.69 | 22.69 | 22.53 | 22.57 | 1,318 | -0.07(-0.32%) |
Dec 27, 2019 | 22.64 | 22.64 | 22.64 | 22.64 | 598 | -0.07(-0.30%) |
Dec 26, 2019 | 22.70 | 22.73 | 22.70 | 22.71 | 513 | +0.05(+0.20%) |
Dec 24, 2019 | 22.60 | 22.66 | 22.59 | 22.66 | 1,794 | +0.03(+0.13%) |
Dec 23, 2019 | 22.63 | 22.63 | 22.63 | 22.63 | 691 | -0.02(-0.11%) |
Dec 20, 2019 | 22.67 | 22.68 | 22.64 | 22.66 | 7,010 | +0.08(+0.37%) |
Dec 19, 2019 | 22.58 | 22.58 | 22.58 | 22.58 | 242 | +0.05(+0.22%) |
Dec 18, 2019 | 22.49 | 22.53 | 22.49 | 22.53 | 2,254 | -0.07(-0.33%) |
Dec 17, 2019 | 22.56 | 22.61 | 22.55 | 22.60 | 17,032 | +0.01(+0.06%) |
Dec 16, 2019 | 22.59 | 22.65 | 22.59 | 22.59 | 1,218 | +0.09(+0.39%) |
Dec 13, 2019 | 22.51 | 22.55 | 22.44 | 22.50 | 14,021 | +0.04(+0.19%) |
Dec 12, 2019 | 22.51 | 22.51 | 22.46 | 22.46 | 1,388 | +0.06(+0.29%) |
Dec 11, 2019 | 22.46 | 22.46 | 22.34 | 22.39 | 6,540 | +0.00(+0.00%) |
Dec 10, 2019 | 22.38 | 22.44 | 22.36 | 22.39 | 227,195 | -0.01(-0.06%) |
Dec 09, 2019 | 22.41 | 22.49 | 22.35 | 22.41 | 173,588 | -0.09(-0.39%) |
Dec 06, 2019 | 22.32 | 22.49 | 22.32 | 22.49 | 6,164 | +0.26(+1.19%) |
Dec 05, 2019 | 22.36 | 22.36 | 22.17 | 22.23 | 7,481 | -0.08(-0.35%) |
Dec 04, 2019 | 22.34 | 22.39 | 22.29 | 22.31 | 14,505 | -0.03(-0.15%) |
Dec 03, 2019 | 22.36 | 22.36 | 22.28 | 22.34 | 11,600 | -0.14(-0.61%) |
Dec 02, 2019 | 22.57 | 22.59 | 22.47 | 22.48 | 29,362 | -0.09(-0.40%) |
Nov 29, 2019 | 22.57 | 22.58 | 22.57 | 22.57 | 735 | -0.06(-0.28%) |
Nov 27, 2019 | 22.58 | 22.63 | 22.52 | 22.63 | 1,960 | +0.09(+0.40%) |
Nov 26, 2019 | 22.49 | 22.54 | 22.45 | 22.54 | 2,068 | +0.01(+0.03%) |
Nov 25, 2019 | 22.48 | 22.56 | 22.48 | 22.54 | 6,642 | +0.12(+0.54%) |
Nov 22, 2019 | 22.43 | 22.44 | 22.39 | 22.41 | 2,083 | -0.08(-0.34%) |
Nov 21, 2019 | 22.38 | 22.49 | 22.38 | 22.49 | 814 | +0.02(+0.09%) |
Nov 20, 2019 | 22.54 | 22.54 | 22.42 | 22.47 | 3,898 | -0.05(-0.21%) |
Nov 19, 2019 | 22.49 | 22.52 | 22.47 | 22.52 | 3,259 | -0.01(-0.03%) |
Nov 18, 2019 | 22.52 | 22.53 | 22.48 | 22.52 | 2,619 | -0.01(-0.06%) |
Nov 15, 2019 | 22.51 | 22.54 | 22.50 | 22.54 | 1,470 | +0.09(+0.41%) |
Nov 14, 2019 | 22.45 | 22.45 | 22.45 | 22.45 | 100 | -0.01(-0.06%) |
Nov 13, 2019 | 22.38 | 22.49 | 22.38 | 22.46 | 3,164 | +0.08(+0.36%) |
Nov 12, 2019 | 22.36 | 22.40 | 22.33 | 22.38 | 4,158 | +0.04(+0.18%) |
Nov 11, 2019 | 22.32 | 22.37 | 22.32 | 22.34 | 4,616 | -0.00(-0.02%) |
Nov 08, 2019 | 22.28 | 22.34 | 22.28 | 22.34 | 2,450 | +0.11(+0.48%) |
Nov 07, 2019 | 22.27 | 22.30 | 22.23 | 22.24 | 5,450 | +0.09(+0.42%) |
Nov 06, 2019 | 22.13 | 22.17 | 22.11 | 22.14 | 5,771 | +0.08(+0.35%) |
Nov 05, 2019 | 22.03 | 22.08 | 22.01 | 22.06 | 7,540 | +0.04(+0.17%) |
Nov 04, 2019 | 22.00 | 22.05 | 21.97 | 22.03 | 18,969 | +0.12(+0.55%) |
Nov 01, 2019 | 21.90 | 21.92 | 21.83 | 21.91 | 27,937 | +0.16(+0.75%) |
Oct 31, 2019 | 21.76 | 21.76 | 21.68 | 21.74 | 5,048 | -0.06(-0.27%) |
Oct 30, 2019 | 21.65 | 21.80 | 21.65 | 21.80 | 3,758 | +0.11(+0.49%) |
Oct 29, 2019 | 21.63 | 21.72 | 21.63 | 21.70 | 2,516 | +0.02(+0.09%) |
Oct 28, 2019 | 21.74 | 21.76 | 21.68 | 21.68 | 18,529 | -0.03(-0.12%) |
Oct 25, 2019 | 21.69 | 21.73 | 21.69 | 21.70 | 3,308 | +0.07(+0.31%) |
Oct 24, 2019 | 21.71 | 21.71 | 21.64 | 21.64 | 1,092 | +0.04(+0.19%) |
Oct 23, 2019 | 21.64 | 21.67 | 21.58 | 21.59 | 7,207 | -0.05(-0.24%) |
Oct 22, 2019 | 21.71 | 21.71 | 21.65 | 21.65 | 584 | -0.02(-0.11%) |
Oct 21, 2019 | 21.67 | 21.68 | 21.64 | 21.67 | 534 | +0.08(+0.38%) |
Oct 18, 2019 | 21.65 | 21.65 | 21.59 | 21.59 | 1,102 | -0.07(-0.34%) |
Oct 17, 2019 | 21.76 | 21.76 | 21.61 | 21.66 | 5,805 | -0.02(-0.09%) |
Oct 16, 2019 | 21.68 | 21.68 | 21.68 | 21.68 | 13 | -0.01(-0.05%) |
Oct 15, 2019 | 21.74 | 21.81 | 21.69 | 21.69 | 5,004 | +0.02(+0.10%) |
Oct 14, 2019 | 21.67 | 21.72 | 21.64 | 21.67 | 4,124 | +0.00(+0.02%) |
Oct 11, 2019 | 21.76 | 21.77 | 21.67 | 21.67 | 3,063 | +0.03(+0.14%) |
Oct 10, 2019 | 21.60 | 21.64 | 21.56 | 21.63 | 2,193 | +0.08(+0.37%) |
Oct 09, 2019 | 21.47 | 21.58 | 21.42 | 21.56 | 5,420 | +0.15(+0.69%) |
Oct 08, 2019 | 21.48 | 21.48 | 21.39 | 21.41 | 4,994 | -0.20(-0.92%) |
Oct 07, 2019 | 21.61 | 21.67 | 21.60 | 21.61 | 1,671 | -0.04(-0.18%) |
Oct 04, 2019 | 21.53 | 21.65 | 21.52 | 21.65 | 1,470 | +0.12(+0.55%) |
Oct 03, 2019 | 21.36 | 21.53 | 21.36 | 21.53 | 8,754 | +0.09(+0.42%) |
Oct 02, 2019 | 21.50 | 21.50 | 21.37 | 21.44 | 20,288 | -0.25(-1.14%) |
Oct 01, 2019 | 21.93 | 21.95 | 21.64 | 21.69 | 12,669 | -0.33(-1.49%) |
Sep 30, 2019 | 22.06 | 22.06 | 21.98 | 22.02 | 12,084 | +0.04(+0.20%) |
Sep 27, 2019 | 22.00 | 22.02 | 21.95 | 21.97 | 490 | -0.10(-0.45%) |
Sep 26, 2019 | 22.07 | 22.07 | 22.02 | 22.07 | 3,446 | +0.00(+0.01%) |
Sep 25, 2019 | 22.02 | 22.07 | 22.02 | 22.07 | 303 | +0.01(+0.04%) |
Sep 24, 2019 | 22.20 | 22.20 | 22.06 | 22.06 | 191 | -0.11(-0.51%) |
Sep 23, 2019 | 22.19 | 22.22 | 22.16 | 22.17 | 2,586 | -0.06(-0.26%) |
Sep 20, 2019 | 22.33 | 22.33 | 22.21 | 22.23 | 1,837 | +0.02(+0.10%) |
Sep 19, 2019 | 22.15 | 22.21 | 22.15 | 22.21 | 3,412 | +0.06(+0.27%) |
Sep 18, 2019 | 22.10 | 22.17 | 22.04 | 22.15 | 2,850 | +0.00(+0.01%) |
Sep 17, 2019 | 22.14 | 22.15 | 22.13 | 22.15 | 751 | +0.11(+0.51%) |
Sep 16, 2019 | 22.04 | 22.06 | 22.03 | 22.04 | 9,801 | +0.07(+0.33%) |
Sep 13, 2019 | 22.03 | 22.04 | 21.95 | 21.96 | 3,063 | +0.07(+0.34%) |
Sep 12, 2019 | 21.83 | 21.95 | 21.83 | 21.89 | 1,327 | +0.09(+0.41%) |
Sep 11, 2019 | 21.73 | 21.81 | 21.73 | 21.80 | 5,152 | +0.11(+0.53%) |
Sep 10, 2019 | 21.66 | 21.68 | 21.65 | 21.68 | 1,831 | +0.06(+0.26%) |
Sep 09, 2019 | 21.61 | 21.63 | 21.55 | 21.63 | 4,873 | -0.01(-0.03%) |
Sep 06, 2019 | 21.64 | 21.69 | 21.63 | 21.63 | 3,553 | -0.06(-0.30%) |
Sep 05, 2019 | 21.65 | 21.72 | 21.65 | 21.70 | 4,408 | +0.21(+0.97%) |
Sep 04, 2019 | 21.59 | 21.59 | 21.45 | 21.49 | 7,501 | +0.08(+0.37%) |
Sep 03, 2019 | 21.51 | 21.51 | 21.33 | 21.41 | 6,392 | -0.11(-0.52%) |
Aug 30, 2019 | 21.43 | 21.52 | 21.43 | 21.52 | 9,679 | +0.10(+0.45%) |
Aug 29, 2019 | 21.41 | 21.43 | 21.41 | 21.43 | 6,419 | +0.19(+0.92%) |
Aug 28, 2019 | 21.11 | 21.23 | 21.11 | 21.23 | 3,896 | +0.10(+0.48%) |
Aug 27, 2019 | 21.10 | 21.16 | 21.06 | 21.13 | 15,149 | +0.10(+0.47%) |
Aug 26, 2019 | 21.10 | 21.10 | 21.02 | 21.03 | 1,416 | +0.13(+0.62%) |
Aug 23, 2019 | 21.21 | 21.24 | 20.90 | 20.90 | 1,837 | -0.35(-1.65%) |
Aug 22, 2019 | 21.33 | 21.33 | 21.19 | 21.25 | 1,444 | -0.04(-0.17%) |
Aug 21, 2019 | 21.24 | 21.29 | 21.24 | 21.29 | 455 | +0.13(+0.64%) |
Aug 20, 2019 | 21.15 | 21.22 | 21.14 | 21.15 | 2,492 | -0.15(-0.72%) |
Aug 19, 2019 | 21.19 | 21.31 | 21.19 | 21.31 | 1,933 | +0.24(+1.12%) |
Aug 16, 2019 | 20.97 | 21.10 | 20.97 | 21.07 | 3,308 | +0.19(+0.91%) |
Aug 15, 2019 | 20.89 | 20.89 | 20.83 | 20.88 | 8,049 | -0.05(-0.24%) |
Aug 14, 2019 | 21.10 | 21.10 | 20.92 | 20.93 | 2,526 | -0.39(-1.84%) |
Aug 13, 2019 | 21.25 | 21.34 | 21.25 | 21.32 | 5,357 | +0.14(+0.66%) |
Aug 12, 2019 | 21.26 | 21.26 | 21.19 | 21.19 | 678 | -0.14(-0.65%) |
Aug 09, 2019 | 21.40 | 21.40 | 21.33 | 21.33 | 16,664 | -0.11(-0.51%) |
Aug 08, 2019 | 21.41 | 21.49 | 21.37 | 21.43 | 1,488 | +0.16(+0.76%) |
Aug 07, 2019 | 21.06 | 21.27 | 21.06 | 21.27 | 3,282 | +0.18(+0.84%) |
Aug 06, 2019 | 20.97 | 21.10 | 20.87 | 21.10 | 3,239 | +0.19(+0.93%) |
Aug 05, 2019 | 21.00 | 21.01 | 20.85 | 20.90 | 8,662 | -0.38(-1.80%) |
Aug 02, 2019 | 21.44 | 21.46 | 21.21 | 21.29 | 12,008 | -0.15(-0.69%) |
Aug 01, 2019 | 21.52 | 21.64 | 21.43 | 21.43 | 60,487 | -0.07(-0.33%) |
Jul 31, 2019 | 21.55 | 21.58 | 21.47 | 21.50 | 5,311 | -0.06(-0.29%) |
Jul 30, 2019 | 21.55 | 21.59 | 21.49 | 21.57 | 22,730 | -0.02(-0.11%) |
Jul 29, 2019 | 21.57 | 21.59 | 21.55 | 21.59 | 13,055 | -0.07(-0.35%) |
Jul 26, 2019 | 21.65 | 21.68 | 21.64 | 21.67 | 2,328 | +0.06(+0.28%) |
Jul 25, 2019 | 21.67 | 21.67 | 21.59 | 21.60 | 3,965 | -0.19(-0.86%) |
Jul 24, 2019 | 21.69 | 21.79 | 21.69 | 21.79 | 1,877 | +0.07(+0.33%) |
Jul 23, 2019 | 21.75 | 21.75 | 21.67 | 21.72 | 4,161 | +0.06(+0.28%) |
Jul 22, 2019 | 21.63 | 21.66 | 21.63 | 21.66 | 1,396 | +0.04(+0.18%) |
Jul 19, 2019 | 21.68 | 21.68 | 21.62 | 21.62 | 612 | -0.01(-0.06%) |
Jul 18, 2019 | 21.56 | 21.63 | 21.56 | 21.63 | 1,258 | +0.02(+0.10%) |
Jul 17, 2019 | 21.67 | 21.67 | 21.61 | 21.61 | 1,606 | -0.06(-0.27%) |
Jul 16, 2019 | 21.66 | 21.67 | 21.65 | 21.67 | 1,249 | +0.00(+0.00%) |
Jul 15, 2019 | 21.66 | 21.68 | 21.61 | 21.67 | 3,104 | +0.02(+0.07%) |
Jul 12, 2019 | 21.72 | 21.72 | 21.64 | 21.65 | 1,715 | -0.07(-0.35%) |
Jul 11, 2019 | 21.72 | 21.75 | 21.72 | 21.73 | 2,796 | -0.02(-0.08%) |
Jul 10, 2019 | 21.81 | 21.88 | 21.70 | 21.75 | 2,542 | -0.01(-0.04%) |
Jul 09, 2019 | 21.55 | 21.75 | 21.55 | 21.75 | 1,334 | +0.12(+0.57%) |
Jul 08, 2019 | 21.68 | 21.68 | 21.61 | 21.63 | 3,362 | -0.08(-0.36%) |
Jul 05, 2019 | 21.66 | 21.71 | 21.60 | 21.71 | 11,517 | -0.01(-0.03%) |
Jul 03, 2019 | 21.66 | 21.72 | 21.66 | 21.72 | 3,553 | +0.10(+0.45%) |
Jul 02, 2019 | 21.58 | 21.62 | 21.53 | 21.62 | 621 | +0.04(+0.19%) |
Jul 01, 2019 | 21.67 | 21.67 | 21.53 | 21.58 | 60,983 | +0.10(+0.48%) |
Jun 28, 2019 | 21.41 | 21.48 | 21.37 | 21.48 | 6,551 | +0.09(+0.40%) |
Jun 27, 2019 | 21.37 | 21.39 | 21.32 | 21.39 | 2,587 | +0.03(+0.12%) |
Jun 26, 2019 | 21.45 | 21.45 | 21.36 | 21.36 | 1,601 | -0.11(-0.50%) |
Jun 25, 2019 | 21.55 | 21.55 | 21.47 | 21.47 | 1,950 | -0.19(-0.86%) |
Jun 24, 2019 | 21.71 | 21.71 | 21.65 | 21.66 | 5,657 | -0.02(-0.11%) |
Jun 21, 2019 | 21.67 | 21.70 | 21.66 | 21.68 | 2,719 | -0.08(-0.39%) |
Jun 20, 2019 | 21.75 | 21.78 | 21.75 | 21.77 | 1,462 | +0.09(+0.41%) |
Jun 19, 2019 | 21.66 | 21.68 | 21.62 | 21.68 | 2,693 | +0.02(+0.09%) |
Jun 18, 2019 | 21.65 | 21.66 | 21.62 | 21.66 | 1,265 | +0.22(+1.01%) |
Jun 17, 2019 | 21.44 | 21.44 | 21.44 | 21.44 | 38 | +0.06(+0.29%) |
Jun 14, 2019 | 21.25 | 21.38 | 21.24 | 21.38 | 1,483 | +0.12(+0.54%) |
Jun 13, 2019 | 21.24 | 21.27 | 21.21 | 21.26 | 2,135 | +0.01(+0.06%) |
Jun 12, 2019 | 21.25 | 21.25 | 21.25 | 21.25 | 2,583 | -0.03(-0.16%) |
Jun 11, 2019 | 21.28 | 21.28 | 21.28 | 21.28 | 228 | +0.03(+0.14%) |
Jun 10, 2019 | 21.30 | 21.30 | 21.25 | 21.25 | 1,485 | +0.01(+0.03%) |
Jun 07, 2019 | 21.24 | 21.25 | 21.24 | 21.25 | 370 | +0.01(+0.05%) |
Jun 06, 2019 | 21.20 | 21.27 | 21.20 | 21.24 | 5,169 | +0.01(+0.06%) |
Jun 05, 2019 | 21.20 | 21.22 | 21.10 | 21.22 | 668 | +0.07(+0.34%) |
Jun 04, 2019 | 21.00 | 21.15 | 20.95 | 21.15 | 10,331 | +0.23(+1.11%) |