Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.81 | 24.83 | 24.60 | 24.83 | 13,525 | -0.01(-0.06%) |
Jul 30, 2020 | 24.65 | 24.85 | 24.65 | 24.85 | 1,166 | +0.25(+1.01%) |
Jul 29, 2020 | 24.60 | 24.60 | 24.60 | 226 | +0.00(+0.00%) | |
Jul 28, 2020 | 24.88 | 24.88 | 24.60 | 24.60 | 1,581 | +0.01(+0.05%) |
Jul 27, 2020 | 24.59 | 24.59 | 24.59 | 162 | +0.00(+0.00%) | |
Jul 24, 2020 | 24.59 | 24.59 | 24.59 | 116 | +0.00(+0.00%) | |
Jul 23, 2020 | 24.89 | 24.89 | 24.54 | 24.59 | 1,412 | -0.15(-0.59%) |
Jul 22, 2020 | 24.67 | 24.73 | 24.67 | 24.73 | 221 | +0.17(+0.69%) |
Jul 21, 2020 | 24.55 | 24.56 | 24.55 | 24.56 | 356 | +0.11(+0.46%) |
Jul 20, 2020 | 24.44 | 24.45 | 24.44 | 24.45 | 335 | +0.19(+0.78%) |
Jul 17, 2020 | 24.27 | 24.27 | 24.26 | 24.26 | 100 | +0.05(+0.20%) |
Jul 16, 2020 | 24.14 | 24.27 | 24.14 | 24.21 | 1,411 | -0.00(-0.00%) |
Jul 15, 2020 | 24.07 | 24.21 | 24.07 | 24.21 | 995 | +0.18(+0.76%) |
Jul 14, 2020 | 23.83 | 24.03 | 23.83 | 24.03 | 284 | +0.37(+1.57%) |
Jul 13, 2020 | 24.04 | 24.04 | 23.66 | 23.66 | 447 | -0.16(-0.67%) |
Jul 10, 2020 | 23.82 | 23.82 | 23.82 | 5 | +0.00(+0.00%) | |
Jul 09, 2020 | 23.82 | 23.82 | 23.82 | 112 | +0.00(+0.00%) | |
Jul 08, 2020 | 23.88 | 23.88 | 23.72 | 23.82 | 589 | +0.02(+0.09%) |
Jul 07, 2020 | 23.80 | 23.80 | 23.79 | 23.80 | 664 | +0.03(+0.11%) |
Jul 06, 2020 | 23.76 | 23.77 | 23.76 | 23.77 | 494 | +0.29(+1.24%) |
Jul 02, 2020 | 23.68 | 23.68 | 23.48 | 23.48 | 403 | +0.07(+0.28%) |
Jul 01, 2020 | 23.28 | 23.42 | 23.28 | 23.42 | 220 | +0.28(+1.23%) |
Jun 30, 2020 | 23.13 | 23.13 | 23.13 | 148 | +0.00(+0.00%) | |
Jun 29, 2020 | 22.34 | 23.16 | 22.34 | 23.13 | 1,102 | +0.36(+1.59%) |
Jun 26, 2020 | 23.12 | 23.12 | 22.77 | 22.77 | 908 | -0.18(-0.77%) |
Jun 25, 2020 | 22.65 | 22.95 | 22.60 | 22.95 | 1,527 | +0.03(+0.13%) |
Jun 24, 2020 | 23.18 | 23.18 | 22.87 | 22.91 | 2,414 | -0.32(-1.37%) |
Jun 23, 2020 | 23.32 | 23.32 | 23.23 | 23.23 | 2,529 | +0.38(+1.64%) |
Jun 22, 2020 | 22.86 | 22.86 | 22.86 | 203 | +0.00(+0.00%) | |
Jun 19, 2020 | 23.15 | 23.15 | 22.86 | 22.86 | 405 | -0.23(-1.02%) |
Jun 18, 2020 | 23.15 | 23.17 | 23.09 | 23.09 | 659 | -0.15(-0.64%) |
Jun 17, 2020 | 24.28 | 24.28 | 23.23 | 23.24 | 9,434 | +0.64(+2.83%) |
Jun 16, 2020 | 22.60 | 22.60 | 22.60 | 374 | +0.00(+0.00%) | |
Jun 15, 2020 | 22.76 | 22.76 | 22.55 | 22.60 | 4,184 | +0.05(+0.23%) |
Jun 12, 2020 | 23.03 | 23.37 | 22.09 | 22.55 | 4,558 | -0.88(-3.74%) |
Jun 11, 2020 | 23.43 | 23.43 | 23.43 | 203 | +0.00(+0.00%) | |
Jun 10, 2020 | 23.52 | 23.52 | 23.43 | 23.43 | 256 | -0.28(-1.18%) |
Jun 09, 2020 | 23.38 | 23.71 | 23.38 | 23.71 | 3,846 | -0.33(-1.36%) |
Jun 08, 2020 | 24.93 | 24.93 | 23.95 | 24.03 | 1,340 | +0.07(+0.30%) |
Jun 05, 2020 | 24.69 | 24.69 | 23.67 | 23.96 | 3,950 | +0.59(+2.51%) |
Jun 04, 2020 | 23.50 | 23.50 | 23.33 | 23.37 | 963 | -0.08(-0.33%) |
Jun 03, 2020 | 23.42 | 23.45 | 23.38 | 23.45 | 474 | +0.33(+1.42%) |
Jun 02, 2020 | 22.71 | 23.12 | 22.71 | 23.12 | 518 | +0.44(+1.92%) |
Jun 01, 2020 | 22.79 | 22.79 | 22.69 | 22.69 | 636 | +0.08(+0.34%) |
May 29, 2020 | 22.47 | 22.61 | 22.36 | 22.61 | 8,812 | +0.02(+0.10%) |
May 28, 2020 | 22.80 | 22.90 | 22.46 | 22.59 | 828 | +0.20(+0.88%) |
May 27, 2020 | 21.68 | 22.39 | 21.68 | 22.39 | 609 | +0.46(+2.12%) |
May 26, 2020 | 21.93 | 21.93 | 21.93 | 377 | +0.00(+0.00%) | |
May 22, 2020 | 21.83 | 21.93 | 21.63 | 21.93 | 1,519 | +0.08(+0.37%) |
May 21, 2020 | 21.63 | 21.85 | 21.60 | 21.85 | 987 | +0.25(+1.16%) |
May 20, 2020 | 21.72 | 21.75 | 21.47 | 21.60 | 1,738 | +0.03(+0.12%) |
May 19, 2020 | 21.59 | 21.69 | 21.57 | 21.57 | 831 | -0.15(-0.69%) |
May 18, 2020 | 21.72 | 21.72 | 21.72 | 21.72 | 668 | +0.70(+3.31%) |
May 15, 2020 | 20.85 | 21.02 | 20.85 | 21.02 | 405 | +0.30(+1.43%) |
May 14, 2020 | 20.65 | 20.78 | 20.65 | 20.73 | 3,254 | -0.05(-0.26%) |
May 13, 2020 | 20.95 | 20.95 | 20.78 | 20.78 | 55,422 | +0.00(+0.02%) |
May 12, 2020 | 20.78 | 20.78 | 20.78 | 433 | +0.00(+0.00%) | |
May 11, 2020 | 20.78 | 20.78 | 20.78 | 462 | +0.00(+0.00%) | |
May 08, 2020 | 20.78 | 20.78 | 20.78 | 40 | +0.00(+0.00%) | |
May 07, 2020 | 20.97 | 20.98 | 20.78 | 20.78 | 653 | +0.01(+0.07%) |
May 06, 2020 | 20.76 | 20.76 | 20.76 | 20.76 | 217 | +0.04(+0.19%) |
May 05, 2020 | 20.94 | 20.98 | 20.68 | 20.72 | 1,538 | +0.10(+0.50%) |
May 04, 2020 | 20.43 | 20.62 | 20.43 | 20.62 | 343 | +0.24(+1.20%) |
May 01, 2020 | 20.45 | 20.49 | 20.31 | 20.38 | 2,025 | -0.52(-2.51%) |
Apr 30, 2020 | 21.23 | 21.23 | 20.90 | 20.90 | 1,766 | -0.51(-2.38%) |
Apr 29, 2020 | 21.41 | 21.41 | 21.41 | 21.41 | 177 | +0.18(+0.86%) |
Apr 28, 2020 | 21.24 | 21.29 | 21.23 | 21.23 | 1,229 | +0.18(+0.87%) |
Apr 27, 2020 | 20.77 | 21.10 | 20.68 | 21.04 | 4,281 | +0.59(+2.90%) |
Apr 24, 2020 | 20.13 | 20.45 | 20.10 | 20.45 | 1,620 | +0.47(+2.37%) |
Apr 23, 2020 | 19.68 | 20.12 | 19.68 | 19.98 | 824 | +0.30(+1.53%) |
Apr 22, 2020 | 19.68 | 19.68 | 19.68 | 232 | +0.00(+0.00%) | |
Apr 21, 2020 | 19.79 | 19.84 | 19.68 | 19.68 | 2,193 | -0.32(-1.58%) |
Apr 20, 2020 | 20.12 | 20.40 | 19.99 | 19.99 | 1,988 | -0.36(-1.79%) |
Apr 17, 2020 | 20.70 | 20.70 | 20.24 | 20.36 | 1,721 | +0.56(+2.85%) |
Apr 16, 2020 | 19.50 | 19.82 | 19.50 | 19.79 | 1,335 | +0.26(+1.35%) |
Apr 15, 2020 | 19.45 | 19.64 | 19.45 | 19.53 | 7,573 | -0.36(-1.81%) |
Apr 14, 2020 | 19.91 | 19.94 | 19.89 | 19.89 | 1,466 | +0.43(+2.22%) |
Apr 13, 2020 | 19.35 | 19.46 | 19.35 | 19.46 | 273 | -0.21(-1.07%) |
Apr 09, 2020 | 19.64 | 19.67 | 19.53 | 19.67 | 1,012 | +0.43(+2.23%) |
Apr 08, 2020 | 19.24 | 19.24 | 19.24 | 19.24 | 294 | +0.43(+2.27%) |
Apr 07, 2020 | 18.16 | 19.31 | 18.16 | 18.81 | 1,697 | +0.25(+1.35%) |
Apr 06, 2020 | 17.97 | 18.56 | 17.97 | 18.56 | 4,172 | +1.47(+8.63%) |
Apr 03, 2020 | 16.91 | 17.09 | 16.91 | 17.09 | 506 | +0.11(+0.62%) |
Apr 02, 2020 | 17.18 | 17.18 | 16.98 | 16.98 | 847 | -0.19(-1.12%) |
Apr 01, 2020 | 17.45 | 17.45 | 16.98 | 17.17 | 9,847 | -0.77(-4.32%) |
Mar 31, 2020 | 18.20 | 18.20 | 17.95 | 17.95 | 2,423 | -0.24(-1.33%) |
Mar 30, 2020 | 18.05 | 18.19 | 18.05 | 18.19 | 824 | +0.42(+2.36%) |
Mar 27, 2020 | 17.93 | 18.02 | 17.77 | 17.77 | 607 | -0.63(-3.43%) |
Mar 26, 2020 | 17.61 | 18.40 | 17.61 | 18.40 | 1,349 | +0.85(+4.83%) |
Mar 25, 2020 | 17.08 | 17.75 | 16.88 | 17.55 | 6,565 | +0.14(+0.79%) |
Mar 24, 2020 | 17.08 | 17.42 | 17.08 | 17.42 | 13,468 | +1.01(+6.14%) |
Mar 23, 2020 | 16.46 | 16.46 | 16.05 | 16.41 | 775 | -0.33(-1.99%) |
Mar 20, 2020 | 18.47 | 18.47 | 16.74 | 16.74 | 913 | -0.90(-5.13%) |
Mar 19, 2020 | 17.22 | 17.83 | 17.22 | 17.64 | 1,402 | +0.44(+2.53%) |
Mar 18, 2020 | 17.10 | 17.69 | 16.67 | 17.21 | 6,187 | -0.92(-5.07%) |
Mar 17, 2020 | 17.13 | 18.13 | 16.93 | 18.13 | 2,112 | +0.99(+5.80%) |
Mar 16, 2020 | 18.60 | 18.61 | 17.14 | 17.14 | 1,949 | -1.47(-7.88%) |
Mar 13, 2020 | 18.26 | 18.60 | 18.26 | 18.60 | 812 | +0.13(+0.72%) |
Mar 12, 2020 | 18.23 | 18.93 | 18.23 | 18.47 | 2,456 | -2.05(-9.98%) |
Mar 11, 2020 | 20.66 | 21.12 | 20.52 | 20.52 | 1,183 | -1.27(-5.85%) |
Mar 10, 2020 | 21.70 | 21.79 | 20.87 | 21.79 | 1,552 | +0.59(+2.78%) |
Mar 09, 2020 | 19.97 | 21.59 | 19.97 | 21.20 | 7,482 | -0.82(-3.71%) |
Mar 06, 2020 | 22.02 | 22.02 | 22.02 | 204 | +0.00(+0.00%) | |
Mar 05, 2020 | 22.02 | 22.02 | 22.02 | 143 | +0.00(+0.00%) | |
Mar 04, 2020 | 22.02 | 22.02 | 22.02 | 191 | +0.00(+0.00%) | |
Mar 03, 2020 | 22.90 | 22.90 | 22.02 | 22.02 | 5,449 | -0.53(-2.34%) |
Mar 02, 2020 | 21.95 | 22.55 | 21.75 | 22.55 | 54,999 | +1.00(+4.62%) |
Feb 28, 2020 | 21.27 | 21.55 | 21.27 | 21.55 | 1,624 | -0.53(-2.40%) |
Feb 27, 2020 | 22.36 | 22.41 | 22.08 | 22.08 | 1,754 | -1.01(-4.38%) |
Feb 26, 2020 | 23.09 | 23.09 | 23.09 | 44 | +0.00(+0.00%) | |
Feb 25, 2020 | 23.79 | 23.84 | 23.09 | 23.09 | 27,057 | -1.24(-5.09%) |
Feb 24, 2020 | 24.33 | 24.33 | 24.33 | 50 | +0.00(+0.00%) | |
Feb 21, 2020 | 24.43 | 24.43 | 24.33 | 24.33 | 913 | -0.20(-0.80%) |
Feb 20, 2020 | 24.53 | 24.53 | 24.53 | 92 | +0.00(+0.00%) | |
Feb 19, 2020 | 24.53 | 24.53 | 24.53 | 24.53 | 231 | +0.21(+0.85%) |
Feb 18, 2020 | 24.42 | 24.49 | 24.32 | 24.32 | 2,754 | +0.05(+0.22%) |
Feb 14, 2020 | 24.27 | 24.27 | 24.27 | 142 | +0.00(+0.00%) | |
Feb 13, 2020 | 24.27 | 24.27 | 24.27 | 0 | +0.00(+0.00%) | |
Feb 12, 2020 | 24.11 | 24.27 | 24.11 | 24.27 | 366 | +0.44(+1.84%) |
Feb 11, 2020 | 23.83 | 23.83 | 23.83 | 200 | +0.00(+0.00%) | |
Feb 10, 2020 | 23.82 | 23.83 | 23.82 | 23.83 | 336 | +0.06(+0.25%) |
Feb 07, 2020 | 23.77 | 23.77 | 23.77 | 23.77 | 101 | -0.15(-0.62%) |
Feb 06, 2020 | 23.95 | 24.06 | 23.92 | 23.92 | 1,415 | +0.64(+2.73%) |
Feb 05, 2020 | 23.28 | 23.28 | 23.28 | 10 | +0.00(+0.00%) | |
Feb 04, 2020 | 23.28 | 23.28 | 23.28 | 9 | +0.00(+0.00%) | |
Feb 03, 2020 | 23.50 | 23.50 | 23.28 | 23.28 | 145 | -0.06(-0.26%) |
Jan 31, 2020 | 23.72 | 23.72 | 23.34 | 23.34 | 101 | -0.81(-3.34%) |
Jan 30, 2020 | 24.15 | 24.15 | 24.15 | 18 | +0.00(+0.00%) | |
Jan 29, 2020 | 24.15 | 24.15 | 24.15 | 49 | +0.00(+0.00%) | |
Jan 28, 2020 | 23.98 | 24.15 | 23.98 | 24.15 | 101 | +0.13(+0.52%) |
Jan 27, 2020 | 24.03 | 24.03 | 24.03 | 14 | +0.00(+0.00%) | |
Jan 24, 2020 | 24.16 | 24.16 | 23.97 | 24.03 | 4,671 | -0.25(-1.01%) |
Jan 23, 2020 | 24.27 | 24.27 | 24.27 | 24.27 | 152 | -0.04(-0.16%) |
Jan 22, 2020 | 24.37 | 24.39 | 24.29 | 24.31 | 4,024 | +0.01(+0.04%) |
Jan 21, 2020 | 24.31 | 24.34 | 24.29 | 24.30 | 4,180 | -0.04(-0.16%) |
Jan 17, 2020 | 24.34 | 24.34 | 24.34 | 108 | +0.00(+0.00%) | |
Jan 16, 2020 | 24.26 | 24.34 | 24.24 | 24.34 | 876 | +0.19(+0.77%) |
Jan 15, 2020 | 24.22 | 24.28 | 24.14 | 24.16 | 794 | -0.23(-0.96%) |
Jan 14, 2020 | 24.35 | 24.39 | 24.34 | 24.39 | 715 | +0.17(+0.69%) |
Jan 13, 2020 | 24.19 | 24.23 | 24.19 | 24.22 | 1,284 | +0.05(+0.20%) |
Jan 10, 2020 | 24.16 | 24.25 | 24.16 | 24.17 | 1,523 | +0.00(+0.00%) |
Jan 09, 2020 | 24.17 | 24.17 | 24.17 | 155 | +0.00(+0.00%) | |
Jan 08, 2020 | 23.98 | 24.20 | 23.98 | 24.17 | 1,910 | +0.03(+0.14%) |
Jan 07, 2020 | 24.14 | 24.14 | 24.14 | 3 | +0.00(+0.00%) | |
Jan 06, 2020 | 23.96 | 24.14 | 23.96 | 24.14 | 42,983 | +0.02(+0.10%) |
Jan 03, 2020 | 24.07 | 24.14 | 24.07 | 24.12 | 111,910 | -0.10(-0.43%) |
Jan 02, 2020 | 24.19 | 24.22 | 24.19 | 24.22 | 252 | -0.04(-0.18%) |
Dec 31, 2019 | 24.27 | 24.27 | 24.26 | 24.26 | 406 | -0.00(-0.01%) |
Dec 30, 2019 | 24.32 | 24.32 | 24.27 | 24.27 | 455 | -0.13(-0.51%) |
Dec 27, 2019 | 24.36 | 24.39 | 24.36 | 24.39 | 4,468 | -0.06(-0.24%) |
Dec 26, 2019 | 24.50 | 24.50 | 24.41 | 24.45 | 3,186 | -0.02(-0.07%) |
Dec 24, 2019 | 24.47 | 24.47 | 24.47 | 106 | +0.00(+0.00%) | |
Dec 23, 2019 | 24.47 | 24.47 | 24.47 | 47 | +0.00(+0.00%) | |
Dec 20, 2019 | 24.47 | 24.47 | 24.47 | 2 | +0.00(+0.00%) | |
Dec 19, 2019 | 24.47 | 24.47 | 24.47 | 0 | +0.05(+0.20%) | |
Dec 18, 2019 | 24.42 | 24.42 | 24.42 | 195 | +0.00(+0.00%) | |
Dec 17, 2019 | 24.34 | 24.42 | 24.34 | 24.42 | 1,090 | +0.15(+0.62%) |
Dec 16, 2019 | 24.34 | 24.36 | 24.27 | 24.27 | 1,182 | +0.03(+0.12%) |
Dec 13, 2019 | 24.23 | 24.24 | 24.23 | 24.24 | 203 | -0.16(-0.64%) |
Dec 12, 2019 | 24.22 | 24.39 | 24.22 | 24.39 | 702 | +0.17(+0.71%) |
Dec 11, 2019 | 24.15 | 24.22 | 24.15 | 24.22 | 191 | +0.02(+0.10%) |
Dec 10, 2019 | 24.24 | 24.24 | 24.19 | 24.20 | 1,632 | +0.08(+0.34%) |
Dec 09, 2019 | 24.06 | 24.16 | 24.06 | 24.12 | 434 | +0.05(+0.20%) |
Dec 06, 2019 | 24.09 | 24.09 | 24.07 | 24.07 | 203 | +0.22(+0.93%) |
Dec 05, 2019 | 23.86 | 23.86 | 23.81 | 23.85 | 2,108 | -0.04(-0.16%) |
Dec 04, 2019 | 23.91 | 23.91 | 23.87 | 23.89 | 4,318 | +0.15(+0.64%) |
Dec 03, 2019 | 23.84 | 23.84 | 23.69 | 23.73 | 631 | -0.24(-1.00%) |
Dec 02, 2019 | 24.50 | 24.50 | 23.96 | 23.97 | 2,205 | -0.14(-0.57%) |
Nov 29, 2019 | 24.18 | 24.18 | 24.11 | 24.11 | 203 | -0.15(-0.60%) |
Nov 27, 2019 | 24.29 | 24.29 | 24.25 | 24.26 | 407 | +0.05(+0.19%) |
Nov 26, 2019 | 24.05 | 24.25 | 24.05 | 24.21 | 1,842 | +0.31(+1.30%) |
Nov 25, 2019 | 24.02 | 24.02 | 23.90 | 23.90 | 471 | +0.09(+0.39%) |
Nov 22, 2019 | 23.75 | 23.81 | 23.75 | 23.81 | 712 | +0.06(+0.26%) |
Nov 21, 2019 | 23.93 | 23.93 | 23.75 | 23.75 | 785 | -0.01(-0.03%) |
Nov 20, 2019 | 23.91 | 23.91 | 23.75 | 23.75 | 524 | -0.30(-1.27%) |
Nov 19, 2019 | 24.06 | 24.06 | 24.06 | 94 | +0.00(+0.00%) | |
Nov 18, 2019 | 24.08 | 24.08 | 24.06 | 24.06 | 631 | +0.23(+0.97%) |
Nov 15, 2019 | 23.83 | 23.83 | 23.83 | 80 | +0.00(+0.00%) | |
Nov 14, 2019 | 23.88 | 23.93 | 23.80 | 23.83 | 3,788 | +0.20(+0.83%) |
Nov 13, 2019 | 23.63 | 23.63 | 23.63 | 50 | +0.00(+0.00%) | |
Nov 12, 2019 | 23.63 | 23.63 | 23.63 | 23.63 | 452 | -0.05(-0.20%) |
Nov 11, 2019 | 23.70 | 23.70 | 23.63 | 23.68 | 1,090 | -0.14(-0.59%) |
Nov 08, 2019 | 23.82 | 23.82 | 23.82 | 1 | +0.00(+0.00%) | |
Nov 07, 2019 | 23.77 | 23.82 | 23.77 | 23.82 | 821 | +0.20(+0.83%) |
Nov 06, 2019 | 23.62 | 23.62 | 23.62 | 113 | +0.00(+0.00%) | |
Nov 05, 2019 | 23.62 | 23.62 | 23.62 | 23.62 | 875 | +0.32(+1.35%) |
Nov 04, 2019 | 23.31 | 23.31 | 23.31 | 6 | +0.00(+0.00%) | |
Nov 01, 2019 | 23.31 | 23.31 | 23.31 | 23.31 | 407 | +0.01(+0.04%) |
Oct 30, 2019 | 23.30 | 23.30 | 23.30 | 0 | -0.13(-0.55%) | |
Oct 29, 2019 | 23.38 | 23.42 | 23.38 | 23.42 | 3,235 | -0.15(-0.62%) |
Oct 28, 2019 | 23.65 | 23.65 | 23.57 | 23.57 | 1,306 | +0.09(+0.38%) |
Oct 25, 2019 | 23.48 | 23.48 | 23.48 | 23.48 | 407 | +0.07(+0.28%) |
Oct 24, 2019 | 23.42 | 23.42 | 23.42 | 23.42 | 378 | +0.08(+0.35%) |
Oct 23, 2019 | 23.42 | 23.42 | 23.34 | 23.34 | 627 | -0.25(-1.04%) |
Oct 22, 2019 | 23.60 | 23.61 | 23.54 | 23.58 | 1,734 | +0.16(+0.67%) |
Oct 21, 2019 | 23.38 | 23.42 | 23.38 | 23.42 | 565 | +0.04(+0.17%) |
Oct 18, 2019 | 23.38 | 23.38 | 23.38 | 4 | +0.00(+0.00%) | |
Oct 17, 2019 | 23.41 | 23.45 | 23.34 | 23.38 | 16,365 | +0.16(+0.68%) |
Oct 16, 2019 | 23.26 | 23.26 | 23.19 | 23.23 | 25,599 | +0.04(+0.16%) |
Oct 15, 2019 | 23.19 | 23.19 | 23.19 | 23.19 | 244 | +0.11(+0.46%) |
Oct 14, 2019 | 23.08 | 23.08 | 23.08 | 23.08 | 575 | -0.10(-0.43%) |
Oct 11, 2019 | 23.19 | 23.22 | 23.18 | 23.18 | 712 | +0.31(+1.38%) |
Oct 10, 2019 | 22.80 | 22.87 | 22.80 | 22.87 | 551 | +0.19(+0.86%) |
Oct 09, 2019 | 22.67 | 22.67 | 22.67 | 22.67 | 101 | +0.24(+1.08%) |
Oct 08, 2019 | 22.43 | 22.43 | 22.43 | 22.43 | 309 | -0.09(-0.39%) |
Oct 07, 2019 | 22.46 | 22.52 | 22.46 | 22.52 | 993 | +0.02(+0.09%) |
Oct 04, 2019 | 22.54 | 22.54 | 22.47 | 22.50 | 2,443 | +0.18(+0.80%) |
Oct 03, 2019 | 22.26 | 22.32 | 22.26 | 22.32 | 1,269 | -0.04(-0.16%) |
Oct 02, 2019 | 22.37 | 22.37 | 22.33 | 22.36 | 1,095 | -0.47(-2.07%) |
Oct 01, 2019 | 22.83 | 22.83 | 22.83 | 22.83 | 1,047 | -0.11(-0.49%) |
Sep 30, 2019 | 22.84 | 22.94 | 22.83 | 22.94 | 2,863 | +0.23(+0.99%) |
Sep 27, 2019 | 22.53 | 22.83 | 22.53 | 22.72 | 5,905 | +0.07(+0.32%) |
Sep 26, 2019 | 22.64 | 22.64 | 22.64 | 22.64 | 203 | -0.16(-0.71%) |
Sep 25, 2019 | 22.81 | 22.81 | 22.81 | 22.81 | 713 | +0.08(+0.34%) |
Sep 24, 2019 | 22.98 | 22.98 | 22.68 | 22.73 | 1,559 | -0.22(-0.96%) |
Sep 23, 2019 | 22.98 | 22.98 | 22.95 | 22.95 | 1,349 | +0.05(+0.21%) |
Sep 19, 2019 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) | |
Sep 18, 2019 | 23.01 | 23.01 | 22.90 | 22.90 | 3,681 | -0.07(-0.32%) |
Sep 17, 2019 | 22.97 | 22.97 | 22.97 | 22.97 | 360 | +0.10(+0.45%) |
Sep 16, 2019 | 22.87 | 22.88 | 22.87 | 22.87 | 1,667 | -0.25(-1.09%) |
Sep 13, 2019 | 23.12 | 23.12 | 23.12 | 23.12 | 408 | -0.03(-0.14%) |
Sep 12, 2019 | 23.23 | 23.23 | 23.15 | 23.15 | 1,302 | -0.02(-0.08%) |
Sep 11, 2019 | 23.09 | 23.17 | 23.09 | 23.17 | 1,555 | +0.23(+0.98%) |
Sep 10, 2019 | 22.90 | 22.95 | 22.90 | 22.95 | 725 | -0.08(-0.34%) |
Sep 09, 2019 | 22.98 | 23.03 | 22.98 | 23.03 | 873 | +0.14(+0.60%) |
Sep 06, 2019 | 22.90 | 22.96 | 22.86 | 22.89 | 4,802 | +0.06(+0.28%) |
Sep 05, 2019 | 22.69 | 22.83 | 22.69 | 22.83 | 2,324 | +0.70(+3.15%) |
Sep 04, 2019 | 22.13 | 22.13 | 22.13 | 23 | +0.00(+0.00%) | |
Sep 03, 2019 | 22.13 | 22.13 | 22.13 | 22.13 | 423 | -0.09(-0.39%) |
Aug 30, 2019 | 22.52 | 22.52 | 22.21 | 22.21 | 2,656 | +0.01(+0.04%) |
Aug 29, 2019 | 22.21 | 22.21 | 22.21 | 86 | +0.00(+0.00%) | |
Aug 28, 2019 | 22.09 | 22.23 | 22.08 | 22.21 | 1,972 | +0.19(+0.84%) |
Aug 27, 2019 | 21.99 | 22.02 | 21.99 | 22.02 | 394 | +0.05(+0.23%) |
Aug 26, 2019 | 21.96 | 21.99 | 21.96 | 21.97 | 652 | -0.21(-0.93%) |
Aug 23, 2019 | 22.18 | 22.18 | 22.18 | 22.18 | 102 | -0.10(-0.43%) |
Aug 22, 2019 | 22.23 | 22.27 | 22.22 | 22.27 | 1,024 | +0.20(+0.90%) |
Aug 21, 2019 | 22.08 | 22.08 | 22.07 | 22.07 | 2,291 | +0.29(+1.33%) |
Aug 20, 2019 | 21.81 | 21.81 | 21.75 | 21.78 | 1,069 | -0.05(-0.22%) |
Aug 19, 2019 | 21.83 | 21.83 | 21.83 | 21.83 | 402 | +0.37(+1.73%) |
Aug 16, 2019 | 21.30 | 21.46 | 21.30 | 21.46 | 1,226 | +0.21(+0.97%) |
Aug 15, 2019 | 21.26 | 21.26 | 21.26 | 265 | +0.00(+0.00%) | |
Aug 14, 2019 | 21.44 | 21.44 | 21.26 | 21.26 | 2,231 | -0.70(-3.19%) |
Aug 13, 2019 | 21.96 | 21.96 | 21.96 | 21.96 | 705 | +0.56(+2.62%) |
Aug 12, 2019 | 21.63 | 21.63 | 21.39 | 21.39 | 672 | -0.26(-1.19%) |
Aug 09, 2019 | 21.65 | 21.65 | 21.65 | 12 | +0.00(+0.00%) | |
Aug 08, 2019 | 21.68 | 21.68 | 21.65 | 21.65 | 479 | +0.29(+1.35%) |
Aug 07, 2019 | 21.36 | 21.36 | 21.36 | 48 | +0.00(+0.00%) | |
Aug 06, 2019 | 21.13 | 21.36 | 21.13 | 21.36 | 2,511 | +0.37(+1.77%) |
Aug 05, 2019 | 20.99 | 20.99 | 20.99 | 20.99 | 345 | -0.69(-3.20%) |
Aug 02, 2019 | 21.69 | 21.69 | 21.69 | 12 | +0.00(+0.00%) |