Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.71 | 22.76 | 22.71 | 22.76 | 3,667 | -0.05(-0.22%) |
May 28, 2020 | 22.89 | 22.89 | 22.71 | 22.81 | 6,195 | +0.04(+0.18%) |
May 27, 2020 | 22.75 | 22.94 | 22.75 | 22.77 | 3,902 | -0.03(-0.12%) |
May 26, 2020 | 22.80 | 23.03 | 22.73 | 22.79 | 7,416 | +0.00(+0.00%) |
May 22, 2020 | 22.76 | 22.80 | 22.72 | 22.79 | 5,933 | +0.01(+0.05%) |
May 21, 2020 | 23.02 | 23.02 | 22.77 | 22.78 | 2,411 | -0.24(-1.05%) |
May 20, 2020 | 22.81 | 23.06 | 22.80 | 23.03 | 2,526 | +0.14(+0.61%) |
May 19, 2020 | 22.82 | 22.91 | 22.82 | 22.89 | 4,119 | +0.03(+0.12%) |
May 18, 2020 | 22.81 | 22.96 | 22.81 | 22.86 | 2,758 | +0.02(+0.08%) |
May 15, 2020 | 22.84 | 23.09 | 22.80 | 22.84 | 3,128 | -0.15(-0.66%) |
May 14, 2020 | 22.99 | 22.99 | 22.99 | 22.99 | 210 | +0.18(+0.78%) |
May 13, 2020 | 22.86 | 23.09 | 22.80 | 22.82 | 6,459 | -0.18(-0.80%) |
May 12, 2020 | 22.92 | 23.02 | 22.92 | 23.00 | 1,494 | +0.08(+0.36%) |
May 11, 2020 | 22.89 | 23.09 | 22.85 | 22.92 | 3,559 | -0.01(-0.06%) |
May 08, 2020 | 23.10 | 23.10 | 22.91 | 22.93 | 3,236 | -0.15(-0.65%) |
May 07, 2020 | 22.92 | 23.10 | 22.89 | 23.08 | 3,423 | +0.23(+1.00%) |
May 06, 2020 | 22.92 | 22.94 | 22.83 | 22.85 | 3,378 | -0.08(-0.37%) |
May 05, 2020 | 22.85 | 22.95 | 22.85 | 22.93 | 1,532 | +0.00(+0.00%) |
May 04, 2020 | 22.89 | 23.04 | 22.88 | 22.93 | 4,902 | +0.03(+0.12%) |
May 01, 2020 | 22.85 | 23.10 | 22.85 | 22.91 | 2,912 | -0.14(-0.60%) |
Apr 30, 2020 | 23.10 | 23.10 | 22.92 | 23.04 | 1,613 | -0.01(-0.04%) |
Apr 29, 2020 | 23.09 | 23.10 | 22.89 | 23.05 | 4,727 | +0.02(+0.08%) |
Apr 28, 2020 | 23.16 | 23.16 | 22.95 | 23.04 | 4,302 | -0.08(-0.36%) |
Apr 27, 2020 | 23.12 | 23.16 | 23.12 | 23.12 | 10,088 | +0.10(+0.44%) |
Apr 24, 2020 | 23.11 | 23.20 | 22.99 | 23.02 | 1,402 | -0.23(-0.99%) |
Apr 23, 2020 | 23.30 | 23.30 | 23.22 | 23.25 | 3,105 | +0.05(+0.21%) |
Apr 22, 2020 | 22.89 | 23.45 | 22.89 | 23.20 | 6,256 | +0.32(+1.40%) |
Apr 21, 2020 | 22.85 | 23.66 | 22.85 | 22.88 | 6,824 | -0.02(-0.07%) |
Apr 20, 2020 | 23.13 | 23.19 | 22.86 | 22.89 | 12,967 | -0.35(-1.53%) |
Apr 17, 2020 | 22.86 | 23.26 | 22.78 | 23.25 | 10,248 | -0.04(-0.16%) |
Apr 16, 2020 | 23.15 | 23.34 | 22.99 | 23.29 | 8,904 | +0.16(+0.68%) |
Apr 15, 2020 | 23.04 | 23.34 | 23.04 | 23.13 | 6,955 | +0.09(+0.41%) |
Apr 14, 2020 | 22.99 | 23.29 | 22.82 | 23.03 | 12,307 | -0.26(-1.12%) |
Apr 13, 2020 | 23.23 | 23.35 | 23.22 | 23.30 | 16,653 | +0.10(+0.44%) |
Apr 09, 2020 | 23.31 | 23.33 | 23.19 | 23.19 | 5,501 | +0.05(+0.20%) |
Apr 08, 2020 | 23.13 | 23.18 | 23.13 | 23.15 | 12,882 | +0.03(+0.12%) |
Apr 07, 2020 | 23.07 | 23.17 | 22.80 | 23.12 | 8,960 | +0.08(+0.36%) |
Apr 06, 2020 | 22.92 | 23.11 | 22.92 | 23.04 | 4,583 | +0.08(+0.36%) |
Apr 03, 2020 | 22.95 | 22.95 | 22.78 | 22.95 | 1,941 | -0.00(-0.01%) |
Apr 02, 2020 | 22.84 | 22.96 | 22.78 | 22.96 | 1,623 | +0.03(+0.15%) |
Apr 01, 2020 | 23.17 | 23.17 | 22.78 | 22.92 | 18,939 | -0.05(-0.20%) |
Mar 31, 2020 | 22.83 | 23.12 | 22.75 | 22.97 | 3,792 | +0.00(+0.02%) |
Mar 30, 2020 | 22.91 | 23.08 | 22.75 | 22.96 | 5,073 | +0.12(+0.53%) |
Mar 27, 2020 | 23.10 | 23.10 | 22.75 | 22.84 | 38,727 | -0.10(-0.43%) |
Mar 26, 2020 | 22.85 | 23.04 | 22.75 | 22.94 | 4,811 | +0.15(+0.64%) |
Mar 25, 2020 | 23.04 | 23.10 | 22.79 | 22.79 | 4,962 | -0.25(-1.10%) |
Mar 24, 2020 | 23.02 | 23.14 | 22.94 | 23.05 | 4,616 | +0.13(+0.57%) |
Mar 23, 2020 | 22.66 | 23.08 | 22.66 | 22.92 | 9,882 | +0.11(+0.47%) |
Mar 20, 2020 | 22.87 | 22.87 | 22.46 | 22.81 | 25,027 | +0.32(+1.40%) |
Mar 19, 2020 | 22.85 | 23.17 | 22.43 | 22.50 | 3,408 | -0.53(-2.29%) |
Mar 18, 2020 | 23.17 | 23.17 | 22.64 | 23.03 | 10,552 | -0.15(-0.64%) |
Mar 17, 2020 | 23.29 | 23.29 | 23.00 | 23.17 | 6,726 | -0.01(-0.04%) |
Mar 16, 2020 | 23.15 | 23.27 | 22.78 | 23.18 | 2,852 | -0.18(-0.75%) |
Mar 13, 2020 | 23.08 | 23.39 | 23.08 | 23.36 | 3,020 | +0.19(+0.84%) |
Mar 12, 2020 | 23.11 | 23.17 | 22.53 | 23.17 | 12,039 | -0.24(-1.04%) |
Mar 11, 2020 | 23.29 | 23.41 | 23.28 | 23.41 | 7,593 | -0.00(-0.02%) |
Mar 10, 2020 | 23.37 | 23.41 | 23.36 | 23.41 | 4,569 | -0.13(-0.56%) |
Mar 09, 2020 | 23.17 | 23.55 | 23.17 | 23.55 | 2,637 | +0.08(+0.36%) |
Mar 06, 2020 | 23.41 | 23.46 | 23.17 | 23.46 | 5,178 | +0.03(+0.12%) |
Mar 05, 2020 | 23.21 | 23.43 | 23.21 | 23.43 | 889 | -0.02(-0.08%) |
Mar 04, 2020 | 23.45 | 23.45 | 23.39 | 23.45 | 1,708 | +0.24(+1.02%) |
Mar 03, 2020 | 23.31 | 23.31 | 23.22 | 23.22 | 573 | -0.02(-0.10%) |
Mar 02, 2020 | 23.32 | 23.32 | 23.09 | 23.24 | 2,932 | +0.07(+0.31%) |
Feb 28, 2020 | 23.24 | 23.29 | 22.90 | 23.17 | 5,609 | -0.03(-0.15%) |
Feb 27, 2020 | 23.08 | 23.23 | 22.95 | 23.20 | 3,496 | +0.04(+0.16%) |
Feb 26, 2020 | 23.17 | 23.17 | 23.17 | 23.17 | 390 | +0.02(+0.07%) |
Feb 25, 2020 | 23.17 | 23.17 | 23.15 | 23.15 | 185 | -0.13(-0.57%) |
Feb 24, 2020 | 23.07 | 23.33 | 23.02 | 23.28 | 3,452 | +0.25(+1.08%) |
Feb 21, 2020 | 23.00 | 23.12 | 22.99 | 23.03 | 2,373 | -0.13(-0.58%) |
Feb 20, 2020 | 23.11 | 23.17 | 22.97 | 23.17 | 1,257 | -0.02(-0.07%) |
Feb 19, 2020 | 23.19 | 23.25 | 23.17 | 23.18 | 1,970 | -0.03(-0.13%) |
Feb 18, 2020 | 23.18 | 23.27 | 23.09 | 23.21 | 5,938 | -0.03(-0.12%) |
Feb 14, 2020 | 23.24 | 23.24 | 23.24 | 23.24 | 215 | -0.04(-0.17%) |
Feb 13, 2020 | 23.30 | 23.30 | 23.28 | 23.28 | 480 | -0.03(-0.11%) |
Feb 12, 2020 | 23.30 | 23.30 | 23.30 | 23.30 | 420 | +0.00(+0.00%) |
Feb 11, 2020 | 23.30 | 23.30 | 23.30 | 23.30 | 276 | -0.05(-0.22%) |
Feb 10, 2020 | 23.26 | 23.36 | 23.26 | 23.36 | 450 | +0.11(+0.48%) |
Feb 07, 2020 | 23.10 | 23.24 | 23.10 | 23.24 | 323 | -0.03(-0.14%) |
Feb 06, 2020 | 23.29 | 23.29 | 23.11 | 23.28 | 1,306 | -0.09(-0.40%) |
Feb 05, 2020 | 23.37 | 23.37 | 23.37 | 23.37 | 511 | +0.15(+0.64%) |
Feb 04, 2020 | 23.24 | 23.24 | 23.22 | 23.22 | 659 | +0.19(+0.85%) |
Feb 03, 2020 | 23.15 | 23.20 | 23.03 | 23.03 | 4,988 | -0.15(-0.64%) |
Jan 31, 2020 | 23.17 | 23.17 | 23.15 | 23.17 | 970 | -0.10(-0.44%) |
Jan 30, 2020 | 23.19 | 23.28 | 23.19 | 23.28 | 2,018 | -0.00(-0.02%) |
Jan 29, 2020 | 23.28 | 23.28 | 23.28 | 23.28 | 132 | -0.09(-0.38%) |
Jan 28, 2020 | 23.19 | 23.37 | 23.19 | 23.37 | 514 | +0.06(+0.28%) |
Jan 27, 2020 | 23.43 | 23.46 | 23.30 | 23.30 | 1,765 | -0.04(-0.16%) |
Jan 24, 2020 | 23.38 | 23.38 | 23.30 | 23.34 | 6,148 | -0.06(-0.28%) |
Jan 23, 2020 | 23.40 | 23.41 | 23.30 | 23.41 | 2,847 | -0.02(-0.10%) |
Jan 22, 2020 | 23.43 | 23.43 | 23.43 | 23.43 | 208 | -0.04(-0.18%) |
Jan 21, 2020 | 23.55 | 23.55 | 23.41 | 23.47 | 3,158 | -0.14(-0.59%) |
Jan 17, 2020 | 23.56 | 23.61 | 23.42 | 23.61 | 3,236 | +0.04(+0.18%) |
Jan 16, 2020 | 23.54 | 23.61 | 23.54 | 23.57 | 1,566 | +0.07(+0.30%) |
Jan 15, 2020 | 23.47 | 23.63 | 23.47 | 23.50 | 2,284 | -0.07(-0.31%) |
Jan 14, 2020 | 23.63 | 23.63 | 23.57 | 23.57 | 732 | +0.02(+0.07%) |
Jan 13, 2020 | 23.45 | 23.63 | 23.45 | 23.55 | 4,510 | +0.17(+0.71%) |
Jan 10, 2020 | 23.39 | 23.39 | 23.31 | 23.39 | 1,941 | +0.00(+0.00%) |
Jan 09, 2020 | 23.34 | 23.39 | 23.34 | 23.39 | 795 | +0.05(+0.20%) |
Jan 08, 2020 | 23.30 | 23.34 | 23.30 | 23.34 | 2,418 | -0.04(-0.18%) |
Jan 07, 2020 | 23.36 | 23.42 | 23.36 | 23.38 | 1,047 | +0.14(+0.60%) |
Jan 06, 2020 | 23.30 | 23.30 | 23.17 | 23.24 | 1,141 | -0.08(-0.34%) |
Jan 03, 2020 | 23.28 | 23.32 | 23.23 | 23.32 | 970 | +0.06(+0.24%) |
Jan 02, 2020 | 23.23 | 23.27 | 23.10 | 23.27 | 9,050 | +0.04(+0.16%) |
Dec 31, 2019 | 23.23 | 23.23 | 23.17 | 23.23 | 2,265 | +0.06(+0.25%) |
Dec 30, 2019 | 23.19 | 23.26 | 23.17 | 23.17 | 1,055 | +0.01(+0.03%) |
Dec 27, 2019 | 23.28 | 23.28 | 23.17 | 23.17 | 1,941 | +0.11(+0.47%) |
Dec 26, 2019 | 23.32 | 23.33 | 23.04 | 23.06 | 1,456 | -0.11(-0.48%) |
Dec 24, 2019 | 23.22 | 23.29 | 23.06 | 23.17 | 8,306 | +0.01(+0.05%) |
Dec 23, 2019 | 23.34 | 23.39 | 23.16 | 23.16 | 6,494 | +0.07(+0.30%) |
Dec 20, 2019 | 23.09 | 23.09 | 23.09 | 23.09 | 220 | -0.04(-0.18%) |
Dec 19, 2019 | 23.13 | 23.13 | 23.13 | 23.13 | 268 | +0.00(+0.00%) |
Dec 18, 2019 | 23.13 | 23.13 | 23.13 | 23.13 | 201 | +0.01(+0.05%) |
Dec 17, 2019 | 23.11 | 23.11 | 23.11 | 23.11 | 326 | -0.05(-0.21%) |
Dec 16, 2019 | 23.25 | 23.25 | 23.08 | 23.16 | 1,618 | -0.03(-0.12%) |
Dec 13, 2019 | 23.12 | 23.19 | 23.12 | 23.19 | 550 | -0.11(-0.47%) |
Dec 12, 2019 | 23.16 | 23.30 | 23.16 | 23.30 | 2,578 | +0.25(+1.11%) |
Dec 11, 2019 | 23.04 | 23.04 | 23.02 | 23.04 | 998 | +0.02(+0.08%) |
Dec 10, 2019 | 23.07 | 23.07 | 23.03 | 23.03 | 399 | +0.02(+0.08%) |
Dec 09, 2019 | 23.01 | 23.01 | 23.01 | 23.01 | 206 | -0.03(-0.12%) |
Dec 06, 2019 | 22.97 | 23.04 | 22.89 | 23.04 | 2,091 | +0.05(+0.24%) |
Dec 05, 2019 | 23.01 | 23.01 | 22.89 | 22.98 | 644 | +0.03(+0.15%) |
Dec 04, 2019 | 23.05 | 23.05 | 22.95 | 22.95 | 408 | +0.05(+0.20%) |
Dec 03, 2019 | 22.91 | 22.91 | 22.90 | 22.90 | 279 | +0.03(+0.13%) |
Dec 02, 2019 | 23.06 | 23.06 | 22.86 | 22.87 | 506 | -0.19(-0.83%) |
Nov 29, 2019 | 23.06 | 23.06 | 23.06 | 23.06 | 110 | +0.01(+0.04%) |
Nov 27, 2019 | 23.07 | 23.07 | 22.93 | 23.05 | 880 | +0.00(+0.01%) |
Nov 26, 2019 | 23.05 | 23.05 | 23.05 | 23.05 | 95 | +0.05(+0.23%) |
Nov 25, 2019 | 23.01 | 23.01 | 22.95 | 23.00 | 1,218 | +0.01(+0.03%) |
Nov 22, 2019 | 22.97 | 22.99 | 22.95 | 22.99 | 550 | -0.00(-0.01%) |
Nov 21, 2019 | 22.99 | 23.00 | 22.89 | 23.00 | 4,587 | +0.05(+0.22%) |
Nov 20, 2019 | 22.95 | 22.95 | 22.88 | 22.95 | 7,197 | -0.05(-0.24%) |
Nov 19, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 260 | +0.01(+0.03%) |
Nov 18, 2019 | 23.10 | 23.10 | 22.94 | 22.99 | 879 | -0.01(-0.06%) |
Nov 15, 2019 | 23.05 | 23.05 | 23.00 | 23.01 | 550 | -0.00(-0.02%) |
Nov 14, 2019 | 22.91 | 23.01 | 22.91 | 23.01 | 481 | +0.01(+0.06%) |
Nov 13, 2019 | 22.95 | 22.99 | 22.93 | 22.99 | 1,687 | -0.04(-0.18%) |
Nov 12, 2019 | 23.04 | 23.04 | 23.04 | 23.04 | 497 | -0.03(-0.13%) |
Nov 11, 2019 | 23.05 | 23.07 | 23.05 | 23.07 | 299 | -0.02(-0.10%) |
Nov 08, 2019 | 23.08 | 23.09 | 23.03 | 23.09 | 1,321 | -0.06(-0.26%) |
Nov 07, 2019 | 23.16 | 23.21 | 23.11 | 23.15 | 1,395 | +0.11(+0.49%) |
Nov 06, 2019 | 23.09 | 23.09 | 23.04 | 23.04 | 1,122 | -0.01(-0.04%) |
Nov 05, 2019 | 23.06 | 23.06 | 23.00 | 23.05 | 2,147 | +0.15(+0.63%) |
Nov 04, 2019 | 22.95 | 22.95 | 22.88 | 22.90 | 2,046 | -0.05(-0.24%) |
Nov 01, 2019 | 22.93 | 22.96 | 22.93 | 22.95 | 1,431 | +0.02(+0.10%) |
Oct 31, 2019 | 22.94 | 22.94 | 22.93 | 22.93 | 193 | +0.02(+0.10%) |
Oct 30, 2019 | 22.82 | 22.91 | 22.82 | 22.91 | 547 | +0.04(+0.16%) |
Oct 29, 2019 | 22.84 | 22.87 | 22.84 | 22.87 | 233 | -0.01(-0.04%) |
Oct 28, 2019 | 22.92 | 22.95 | 22.88 | 22.88 | 1,728 | -0.05(-0.22%) |
Oct 25, 2019 | 22.89 | 22.93 | 22.89 | 22.93 | 660 | +0.05(+0.20%) |
Oct 24, 2019 | 22.88 | 22.89 | 22.88 | 22.89 | 602 | +0.00(+0.02%) |
Oct 23, 2019 | 22.88 | 22.88 | 22.88 | 22.88 | 297 | +0.05(+0.22%) |
Oct 22, 2019 | 22.83 | 22.83 | 22.83 | 22.83 | 66 | -0.12(-0.54%) |
Oct 21, 2019 | 22.90 | 22.97 | 22.90 | 22.96 | 4,458 | +0.12(+0.52%) |
Oct 18, 2019 | 22.89 | 23.01 | 22.81 | 22.84 | 2,421 | -0.06(-0.26%) |
Oct 17, 2019 | 22.89 | 22.92 | 22.89 | 22.90 | 788 | +0.13(+0.58%) |
Oct 16, 2019 | 22.72 | 22.76 | 22.72 | 22.76 | 464 | -0.07(-0.32%) |
Oct 15, 2019 | 22.72 | 22.84 | 22.72 | 22.84 | 1,073 | -0.04(-0.18%) |
Oct 14, 2019 | 22.88 | 22.88 | 22.88 | 22.88 | 432 | +0.04(+0.16%) |
Oct 11, 2019 | 22.72 | 22.84 | 22.72 | 22.84 | 770 | +0.13(+0.58%) |
Oct 10, 2019 | 22.75 | 22.75 | 22.71 | 22.71 | 950 | +0.01(+0.04%) |
Oct 09, 2019 | 22.70 | 22.70 | 22.70 | 22.70 | 296 | +0.06(+0.28%) |
Oct 08, 2019 | 22.71 | 22.71 | 22.64 | 22.64 | 645 | -0.03(-0.12%) |
Oct 07, 2019 | 22.63 | 22.66 | 22.62 | 22.66 | 1,445 | -0.03(-0.12%) |
Oct 04, 2019 | 22.75 | 22.75 | 22.54 | 22.69 | 990 | +0.13(+0.56%) |
Oct 03, 2019 | 22.52 | 22.56 | 22.50 | 22.56 | 1,840 | -0.05(-0.20%) |
Oct 02, 2019 | 22.53 | 22.62 | 22.48 | 22.61 | 3,611 | +0.07(+0.29%) |
Oct 01, 2019 | 22.54 | 22.54 | 22.54 | 22.54 | 91 | +0.04(+0.19%) |
Sep 30, 2019 | 22.48 | 22.60 | 22.48 | 22.50 | 749 | -0.08(-0.36%) |
Sep 27, 2019 | 22.60 | 22.60 | 22.58 | 22.58 | 330 | -0.05(-0.20%) |
Sep 26, 2019 | 22.65 | 22.65 | 22.63 | 22.63 | 273 | +0.01(+0.04%) |
Sep 25, 2019 | 22.65 | 22.65 | 22.53 | 22.62 | 2,883 | -0.11(-0.50%) |
Sep 24, 2019 | 22.73 | 22.73 | 22.73 | 22.73 | 36 | +0.02(+0.08%) |
Sep 23, 2019 | 22.74 | 22.75 | 22.68 | 22.71 | 1,013 | +0.10(+0.46%) |
Sep 20, 2019 | 22.67 | 22.79 | 22.59 | 22.61 | 2,421 | -0.22(-0.96%) |
Sep 19, 2019 | 22.66 | 22.83 | 22.66 | 22.83 | 156 | +0.05(+0.20%) |
Sep 18, 2019 | 22.72 | 22.79 | 22.72 | 22.78 | 4,327 | +0.07(+0.30%) |
Sep 17, 2019 | 22.74 | 22.74 | 22.63 | 22.71 | 2,158 | -0.09(-0.38%) |
Sep 16, 2019 | 22.92 | 22.95 | 22.74 | 22.80 | 4,415 | -0.12(-0.52%) |
Sep 13, 2019 | 22.90 | 22.92 | 22.90 | 22.92 | 220 | +0.09(+0.38%) |
Sep 12, 2019 | 22.72 | 22.83 | 22.72 | 22.83 | 1,169 | +0.10(+0.43%) |
Sep 11, 2019 | 22.71 | 22.91 | 22.71 | 22.74 | 1,813 | -0.04(-0.16%) |
Sep 10, 2019 | 22.70 | 22.80 | 22.66 | 22.77 | 3,215 | +0.23(+1.01%) |
Sep 09, 2019 | 22.59 | 22.70 | 22.55 | 22.55 | 3,870 | -0.20(-0.88%) |
Sep 06, 2019 | 22.57 | 22.80 | 22.57 | 22.75 | 2,862 | +0.17(+0.76%) |
Sep 05, 2019 | 22.48 | 22.57 | 22.48 | 22.57 | 1,027 | +0.04(+0.16%) |
Sep 04, 2019 | 22.48 | 22.67 | 22.42 | 22.54 | 4,133 | +0.17(+0.77%) |
Sep 03, 2019 | 22.52 | 22.52 | 22.35 | 22.36 | 1,654 | -0.24(-1.05%) |
Aug 30, 2019 | 22.60 | 22.67 | 22.49 | 22.60 | 1,761 | +0.11(+0.48%) |
Aug 29, 2019 | 22.38 | 22.49 | 22.38 | 22.49 | 16,084 | -0.02(-0.08%) |
Aug 28, 2019 | 22.43 | 22.51 | 22.43 | 22.51 | 527 | +0.05(+0.22%) |
Aug 27, 2019 | 22.46 | 22.47 | 22.43 | 22.46 | 1,798 | +0.07(+0.30%) |
Aug 26, 2019 | 22.38 | 22.47 | 22.35 | 22.39 | 3,643 | -0.10(-0.44%) |
Aug 23, 2019 | 23.14 | 23.14 | 22.49 | 22.49 | 9,357 | -0.25(-1.09%) |
Aug 22, 2019 | 22.77 | 22.81 | 22.74 | 22.74 | 1,939 | -0.04(-0.18%) |
Aug 21, 2019 | 22.67 | 22.78 | 22.67 | 22.78 | 1,933 | +0.11(+0.47%) |
Aug 20, 2019 | 22.70 | 22.76 | 22.67 | 22.67 | 1,539 | +0.00(+0.00%) |
Aug 19, 2019 | 22.79 | 22.79 | 22.67 | 22.67 | 2,289 | -0.11(-0.46%) |
Aug 16, 2019 | 22.72 | 22.83 | 22.72 | 22.78 | 660 | +0.01(+0.04%) |
Aug 15, 2019 | 22.81 | 22.81 | 22.68 | 22.77 | 2,049 | -0.00(-0.02%) |
Aug 14, 2019 | 22.74 | 22.79 | 22.74 | 22.77 | 3,174 | -0.10(-0.44%) |
Aug 13, 2019 | 22.65 | 22.93 | 22.65 | 22.87 | 5,638 | +0.22(+0.96%) |
Aug 12, 2019 | 22.62 | 22.65 | 22.62 | 22.65 | 336 | -0.03(-0.14%) |
Aug 09, 2019 | 22.63 | 22.69 | 22.49 | 22.69 | 1,100 | -0.01(-0.02%) |
Aug 08, 2019 | 22.71 | 22.86 | 22.47 | 22.69 | 2,400 | -0.17(-0.75%) |
Aug 07, 2019 | 22.76 | 22.86 | 22.58 | 22.86 | 7,800 | +0.11(+0.48%) |
Aug 06, 2019 | 22.72 | 22.85 | 22.66 | 22.75 | 8,936 | +0.14(+0.60%) |
Aug 05, 2019 | 22.75 | 22.75 | 22.51 | 22.62 | 11,660 | -0.44(-1.89%) |
Aug 02, 2019 | 23.10 | 23.10 | 22.98 | 23.05 | 1,100 | +0.06(+0.28%) |
Aug 01, 2019 | 23.28 | 23.28 | 22.99 | 22.99 | 4,694 | -0.27(-1.15%) |
Jul 31, 2019 | 23.29 | 23.29 | 23.22 | 23.26 | 1,806 | -0.05(-0.23%) |
Jul 30, 2019 | 23.30 | 23.31 | 23.17 | 23.31 | 2,898 | +0.02(+0.10%) |
Jul 29, 2019 | 23.29 | 23.29 | 23.29 | 23.29 | 965 | -0.04(-0.18%) |
Jul 26, 2019 | 23.33 | 23.33 | 23.33 | 23.33 | 330 | +0.04(+0.16%) |
Jul 25, 2019 | 23.30 | 23.34 | 23.30 | 23.30 | 792 | -0.04(-0.18%) |
Jul 24, 2019 | 23.39 | 23.39 | 23.22 | 23.34 | 2,289 | -0.09(-0.39%) |
Jul 23, 2019 | 23.42 | 23.43 | 23.33 | 23.43 | 835 | +0.12(+0.51%) |
Jul 22, 2019 | 23.30 | 23.35 | 23.19 | 23.31 | 1,179 | +0.00(+0.00%) |
Jul 19, 2019 | 23.26 | 23.43 | 23.21 | 23.31 | 2,532 | -0.03(-0.12%) |
Jul 18, 2019 | 23.25 | 23.40 | 23.21 | 23.34 | 1,154 | +0.02(+0.08%) |
Jul 17, 2019 | 23.34 | 23.43 | 23.05 | 23.32 | 2,664 | +0.02(+0.08%) |
Jul 16, 2019 | 23.34 | 23.37 | 23.30 | 23.30 | 1,314 | -0.04(-0.16%) |
Jul 15, 2019 | 23.36 | 23.37 | 23.32 | 23.34 | 1,543 | -0.02(-0.10%) |
Jul 12, 2019 | 23.33 | 23.42 | 23.33 | 23.36 | 440 | +0.03(+0.14%) |
Jul 11, 2019 | 23.40 | 23.40 | 23.22 | 23.33 | 967 | -0.05(-0.23%) |
Jul 10, 2019 | 23.22 | 23.38 | 23.22 | 23.38 | 5,883 | +0.23(+0.98%) |
Jul 09, 2019 | 23.37 | 23.37 | 23.15 | 23.15 | 1,452 | -0.02(-0.08%) |
Jul 08, 2019 | 23.26 | 23.38 | 23.17 | 23.17 | 2,962 | -0.21(-0.89%) |
Jul 05, 2019 | 23.30 | 23.38 | 23.30 | 23.38 | 770 | +0.21(+0.90%) |
Jul 03, 2019 | 23.24 | 23.41 | 23.17 | 23.17 | 1,981 | -0.14(-0.60%) |
Jul 02, 2019 | 23.31 | 23.31 | 23.31 | 23.31 | 147 | -0.10(-0.41%) |
Jul 01, 2019 | 23.49 | 23.49 | 23.38 | 23.41 | 1,216 | +0.21(+0.90%) |
Jun 28, 2019 | 23.44 | 23.45 | 23.20 | 23.20 | 1,981 | -0.16(-0.70%) |
Jun 27, 2019 | 23.42 | 23.44 | 23.35 | 23.36 | 4,662 | +0.02(+0.10%) |
Jun 26, 2019 | 23.32 | 23.34 | 23.32 | 23.34 | 1,617 | +0.06(+0.25%) |
Jun 25, 2019 | 23.28 | 23.37 | 23.28 | 23.28 | 9,116 | -0.07(-0.31%) |
Jun 24, 2019 | 23.28 | 23.35 | 23.28 | 23.35 | 872 | -0.01(-0.06%) |
Jun 21, 2019 | 23.37 | 23.41 | 23.32 | 23.37 | 13,210 | +0.01(+0.06%) |
Jun 20, 2019 | 23.43 | 23.48 | 23.35 | 23.35 | 3,029 | +0.14(+0.59%) |
Jun 19, 2019 | 23.17 | 23.28 | 23.17 | 23.22 | 10,590 | +0.04(+0.16%) |
Jun 18, 2019 | 23.17 | 23.30 | 23.17 | 23.18 | 3,305 | +0.09(+0.39%) |
Jun 17, 2019 | 23.09 | 23.09 | 23.09 | 23.09 | 1,123 | -0.06(-0.27%) |
Jun 14, 2019 | 23.05 | 23.15 | 23.05 | 23.15 | 2,201 | +0.06(+0.28%) |
Jun 13, 2019 | 23.10 | 23.14 | 23.09 | 23.09 | 1,725 | +0.01(+0.04%) |
Jun 12, 2019 | 23.17 | 23.17 | 23.08 | 23.08 | 2,253 | -0.04(-0.16%) |
Jun 11, 2019 | 23.14 | 23.17 | 23.12 | 23.12 | 1,227 | +0.06(+0.28%) |
Jun 10, 2019 | 23.09 | 23.09 | 23.05 | 23.05 | 5,375 | -0.06(-0.28%) |
Jun 07, 2019 | 23.11 | 23.24 | 23.07 | 23.12 | 12,329 | -0.00(-0.00%) |
Jun 06, 2019 | 23.12 | 23.12 | 23.12 | 23.12 | 133 | -0.01(-0.02%) |
Jun 05, 2019 | 23.17 | 23.17 | 22.99 | 23.12 | 2,787 | -0.05(-0.22%) |
Jun 04, 2019 | 23.18 | 23.18 | 23.15 | 23.17 | 1,603 | +0.02(+0.09%) |