Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.76 | 21.76 | 21.53 | 21.64 | 12,767 | -0.38(-1.72%) |
Jan 30, 2020 | 21.85 | 22.03 | 21.75 | 22.02 | 32,625 | -0.26(-1.15%) |
Jan 29, 2020 | 22.36 | 22.41 | 22.22 | 22.27 | 85,739 | +0.05(+0.21%) |
Jan 28, 2020 | 22.03 | 22.27 | 21.95 | 22.22 | 179,364 | +0.35(+1.60%) |
Jan 27, 2020 | 21.66 | 22.01 | 21.53 | 21.87 | 65,196 | -0.62(-2.74%) |
Jan 24, 2020 | 22.71 | 22.72 | 22.40 | 22.49 | 31,654 | -0.21(-0.92%) |
Jan 23, 2020 | 22.53 | 22.73 | 22.49 | 22.70 | 85,030 | -0.18(-0.79%) |
Jan 22, 2020 | 22.95 | 22.97 | 22.86 | 22.88 | 16,673 | +0.09(+0.37%) |
Jan 21, 2020 | 22.80 | 22.87 | 22.75 | 22.79 | 52,529 | -0.41(-1.76%) |
Jan 17, 2020 | 23.17 | 23.20 | 23.11 | 23.20 | 12,345 | +0.07(+0.29%) |
Jan 16, 2020 | 23.13 | 23.19 | 23.09 | 23.13 | 13,695 | +0.16(+0.70%) |
Jan 15, 2020 | 23.05 | 23.07 | 22.95 | 22.97 | 11,322 | -0.09(-0.41%) |
Jan 14, 2020 | 23.05 | 23.09 | 22.97 | 23.07 | 12,634 | -0.09(-0.41%) |
Jan 13, 2020 | 23.02 | 23.22 | 23.02 | 23.16 | 32,511 | +0.29(+1.28%) |
Jan 10, 2020 | 22.89 | 22.97 | 22.85 | 22.87 | 15,827 | +0.10(+0.46%) |
Jan 09, 2020 | 22.77 | 22.83 | 22.73 | 22.76 | 26,921 | +0.22(+0.97%) |
Jan 08, 2020 | 22.38 | 22.67 | 22.36 | 22.55 | 35,798 | +0.15(+0.68%) |
Jan 07, 2020 | 22.31 | 22.45 | 22.31 | 22.39 | 83,103 | +0.06(+0.25%) |
Jan 06, 2020 | 22.20 | 22.36 | 22.20 | 22.34 | 23,921 | -0.11(-0.51%) |
Jan 03, 2020 | 22.58 | 22.58 | 22.44 | 22.45 | 20,997 | -0.33(-1.46%) |
Jan 02, 2020 | 22.61 | 22.81 | 22.57 | 22.78 | 21,373 | +0.53(+2.38%) |
Dec 31, 2019 | 22.27 | 22.30 | 22.20 | 22.25 | 42,628 | +0.00(+0.00%) |
Dec 30, 2019 | 22.43 | 22.43 | 22.25 | 22.25 | 19,964 | -0.17(-0.76%) |
Dec 27, 2019 | 22.49 | 22.49 | 22.39 | 22.42 | 14,033 | +0.02(+0.08%) |
Dec 26, 2019 | 22.42 | 22.42 | 22.37 | 22.40 | 25,494 | +0.12(+0.55%) |
Dec 24, 2019 | 22.30 | 22.34 | 22.27 | 22.28 | 14,666 | -0.07(-0.30%) |
Dec 23, 2019 | 22.39 | 22.39 | 22.28 | 22.35 | 44,225 | +0.13(+0.60%) |
Dec 20, 2019 | 22.16 | 22.26 | 22.16 | 22.21 | 63,203 | +0.13(+0.57%) |
Dec 19, 2019 | 22.07 | 22.11 | 22.01 | 22.09 | 36,290 | +0.02(+0.08%) |
Dec 18, 2019 | 22.02 | 22.10 | 22.01 | 22.07 | 55,027 | +0.12(+0.55%) |
Dec 17, 2019 | 21.93 | 21.97 | 21.89 | 21.95 | 15,738 | +0.12(+0.55%) |
Dec 16, 2019 | 21.80 | 21.90 | 21.80 | 21.83 | 48,401 | +0.10(+0.47%) |
Dec 13, 2019 | 21.73 | 21.85 | 21.72 | 21.72 | 23,176 | +0.01(+0.04%) |
Dec 12, 2019 | 21.46 | 21.73 | 21.46 | 21.72 | 27,393 | +0.27(+1.26%) |
Dec 11, 2019 | 21.30 | 21.45 | 21.30 | 21.45 | 37,936 | +0.18(+0.83%) |
Dec 10, 2019 | 21.23 | 21.32 | 21.23 | 21.27 | 27,351 | +0.04(+0.18%) |
Dec 09, 2019 | 21.26 | 21.39 | 21.23 | 21.23 | 26,977 | -0.12(-0.57%) |
Dec 06, 2019 | 21.40 | 21.40 | 21.31 | 21.35 | 18,026 | +0.06(+0.27%) |
Dec 05, 2019 | 21.17 | 21.32 | 21.17 | 21.30 | 22,194 | +0.14(+0.66%) |
Dec 04, 2019 | 21.20 | 21.28 | 21.16 | 21.16 | 14,543 | +0.09(+0.44%) |
Dec 03, 2019 | 20.95 | 21.06 | 20.90 | 21.06 | 29,511 | -0.08(-0.40%) |
Dec 02, 2019 | 21.29 | 21.29 | 21.12 | 21.15 | 33,959 | -0.07(-0.32%) |
Nov 29, 2019 | 21.29 | 21.29 | 21.21 | 21.21 | 5,150 | -0.23(-1.08%) |
Nov 27, 2019 | 21.37 | 21.49 | 21.34 | 21.45 | 29,292 | +0.04(+0.17%) |
Nov 26, 2019 | 21.31 | 21.43 | 21.29 | 21.41 | 20,986 | -0.06(-0.26%) |
Nov 25, 2019 | 21.37 | 21.50 | 21.37 | 21.46 | 22,336 | +0.28(+1.31%) |
Nov 22, 2019 | 21.17 | 21.22 | 21.14 | 21.19 | 18,562 | +0.07(+0.31%) |
Nov 21, 2019 | 21.08 | 21.14 | 21.05 | 21.12 | 21,317 | -0.06(-0.26%) |
Nov 20, 2019 | 21.19 | 21.27 | 21.10 | 21.17 | 31,839 | -0.07(-0.35%) |
Nov 19, 2019 | 21.31 | 21.32 | 21.23 | 21.25 | 17,079 | +0.07(+0.31%) |
Nov 18, 2019 | 21.22 | 21.28 | 21.18 | 21.18 | 44,537 | -0.01(-0.04%) |
Nov 15, 2019 | 21.17 | 21.25 | 21.17 | 21.19 | 39,163 | +0.18(+0.84%) |
Nov 14, 2019 | 20.99 | 21.03 | 20.92 | 21.02 | 48,189 | -0.06(-0.27%) |
Nov 13, 2019 | 21.00 | 21.07 | 20.98 | 21.07 | 28,429 | -0.15(-0.70%) |
Nov 12, 2019 | 21.29 | 21.31 | 21.21 | 21.22 | 16,072 | -0.12(-0.57%) |
Nov 11, 2019 | 21.23 | 21.38 | 21.23 | 21.34 | 49,809 | -0.12(-0.56%) |
Nov 08, 2019 | 21.51 | 21.54 | 21.44 | 21.46 | 9,871 | -0.14(-0.65%) |
Nov 07, 2019 | 21.64 | 21.70 | 21.59 | 21.60 | 14,667 | +0.10(+0.48%) |
Nov 06, 2019 | 21.55 | 21.55 | 21.43 | 21.50 | 26,598 | -0.08(-0.39%) |
Nov 05, 2019 | 21.61 | 21.66 | 21.54 | 21.58 | 39,318 | +0.04(+0.17%) |
Nov 04, 2019 | 21.51 | 21.59 | 21.51 | 21.55 | 36,752 | +0.16(+0.74%) |
Nov 01, 2019 | 21.32 | 21.42 | 21.22 | 21.39 | 40,880 | +0.24(+1.15%) |
Oct 31, 2019 | 21.19 | 21.19 | 21.09 | 21.15 | 13,620 | -0.15(-0.70%) |
Oct 30, 2019 | 21.13 | 21.31 | 21.07 | 21.30 | 74,871 | +0.01(+0.04%) |
Oct 29, 2019 | 21.20 | 21.29 | 21.20 | 21.29 | 37,611 | -0.03(-0.13%) |
Oct 28, 2019 | 21.34 | 21.40 | 21.31 | 21.31 | 36,406 | +0.18(+0.84%) |
Oct 25, 2019 | 21.03 | 21.18 | 21.03 | 21.14 | 30,579 | +0.11(+0.53%) |
Oct 24, 2019 | 21.02 | 21.06 | 21.02 | 21.03 | 22,695 | +0.09(+0.45%) |
Oct 23, 2019 | 20.91 | 20.99 | 20.89 | 20.93 | 16,504 | -0.04(-0.18%) |
Oct 22, 2019 | 21.11 | 21.12 | 20.96 | 20.97 | 47,222 | -0.08(-0.40%) |
Oct 21, 2019 | 21.05 | 21.06 | 20.97 | 21.05 | 12,907 | +0.19(+0.89%) |
Oct 18, 2019 | 20.94 | 20.98 | 20.83 | 20.87 | 13,948 | -0.09(-0.44%) |
Oct 17, 2019 | 21.05 | 21.15 | 20.94 | 20.96 | 17,082 | +0.05(+0.22%) |
Oct 16, 2019 | 20.82 | 20.95 | 20.82 | 20.91 | 53,999 | +0.07(+0.31%) |
Oct 15, 2019 | 20.76 | 20.91 | 20.73 | 20.85 | 15,800 | +0.20(+0.96%) |
Oct 14, 2019 | 20.71 | 20.71 | 20.65 | 20.65 | 7,680 | -0.04(-0.19%) |
Oct 11, 2019 | 20.67 | 20.83 | 20.67 | 20.69 | 18,133 | +0.25(+1.23%) |
Oct 10, 2019 | 20.36 | 20.55 | 20.36 | 20.44 | 17,258 | +0.21(+1.01%) |
Oct 09, 2019 | 20.26 | 20.31 | 20.22 | 20.23 | 33,380 | +0.14(+0.71%) |
Oct 08, 2019 | 20.24 | 20.24 | 20.08 | 20.09 | 28,350 | -0.25(-1.21%) |
Oct 07, 2019 | 20.47 | 20.48 | 20.34 | 20.34 | 9,587 | -0.21(-1.04%) |
Oct 04, 2019 | 20.38 | 20.57 | 20.38 | 20.55 | 37,554 | +0.11(+0.55%) |
Oct 03, 2019 | 20.31 | 20.48 | 20.24 | 20.44 | 36,695 | +0.24(+1.20%) |
Oct 02, 2019 | 20.16 | 20.25 | 20.15 | 20.20 | 62,674 | -0.07(-0.32%) |
Oct 01, 2019 | 20.44 | 20.44 | 20.21 | 20.26 | 40,692 | -0.19(-0.91%) |
Sep 30, 2019 | 20.54 | 20.57 | 20.43 | 20.45 | 32,243 | +0.13(+0.64%) |
Sep 27, 2019 | 20.67 | 20.76 | 20.25 | 20.32 | 29,292 | -0.28(-1.36%) |
Sep 26, 2019 | 20.65 | 20.68 | 20.59 | 20.60 | 21,923 | -0.02(-0.09%) |
Sep 25, 2019 | 20.46 | 20.62 | 20.41 | 20.62 | 23,096 | +0.01(+0.05%) |
Sep 24, 2019 | 20.76 | 20.76 | 20.60 | 20.61 | 69,071 | -0.23(-1.12%) |
Sep 23, 2019 | 20.87 | 20.88 | 20.83 | 20.84 | 22,269 | +0.00(+0.00%) |
Sep 20, 2019 | 20.97 | 20.99 | 20.79 | 20.84 | 40,129 | +0.15(+0.72%) |
Sep 19, 2019 | 20.76 | 20.84 | 20.67 | 20.69 | 27,342 | -0.11(-0.54%) |
Sep 18, 2019 | 20.86 | 20.87 | 20.68 | 20.80 | 29,889 | -0.09(-0.42%) |
Sep 17, 2019 | 20.76 | 20.89 | 20.76 | 20.89 | 38,438 | +0.03(+0.16%) |
Sep 16, 2019 | 20.86 | 20.97 | 20.86 | 20.86 | 26,117 | -0.16(-0.75%) |
Sep 13, 2019 | 21.03 | 21.10 | 21.00 | 21.02 | 18,455 | +0.08(+0.40%) |
Sep 12, 2019 | 21.05 | 21.05 | 20.90 | 20.93 | 57,816 | +0.04(+0.20%) |
Sep 11, 2019 | 20.75 | 20.90 | 20.75 | 20.89 | 31,915 | +0.24(+1.15%) |
Sep 10, 2019 | 20.65 | 20.70 | 20.54 | 20.65 | 67,224 | -0.08(-0.40%) |
Sep 09, 2019 | 20.70 | 20.76 | 20.66 | 20.74 | 22,192 | +0.13(+0.63%) |
Sep 06, 2019 | 20.67 | 20.71 | 20.60 | 20.61 | 26,180 | +0.07(+0.32%) |
Sep 05, 2019 | 20.47 | 20.57 | 20.47 | 20.54 | 36,794 | +0.26(+1.29%) |
Sep 04, 2019 | 20.23 | 20.32 | 20.22 | 20.28 | 20,984 | +0.23(+1.16%) |
Sep 03, 2019 | 20.03 | 20.12 | 19.99 | 20.05 | 64,545 | -0.26(-1.28%) |
Aug 30, 2019 | 20.29 | 20.33 | 20.21 | 20.31 | 26,073 | +0.17(+0.83%) |
Aug 29, 2019 | 20.06 | 20.19 | 20.06 | 20.14 | 45,667 | +0.20(+0.98%) |
Aug 28, 2019 | 19.87 | 19.99 | 19.87 | 19.94 | 24,074 | -0.02(-0.09%) |
Aug 27, 2019 | 19.95 | 20.03 | 19.89 | 19.96 | 51,531 | +0.10(+0.52%) |
Aug 26, 2019 | 19.90 | 20.00 | 19.84 | 19.86 | 31,681 | +0.10(+0.52%) |
Aug 23, 2019 | 20.00 | 20.18 | 19.73 | 19.76 | 54,614 | -0.29(-1.44%) |
Aug 22, 2019 | 20.21 | 20.25 | 20.04 | 20.05 | 41,018 | -0.30(-1.47%) |
Aug 21, 2019 | 20.40 | 20.41 | 20.32 | 20.35 | 19,915 | +0.11(+0.55%) |
Aug 20, 2019 | 20.23 | 20.33 | 20.23 | 20.23 | 117,402 | +0.04(+0.18%) |
Aug 19, 2019 | 20.30 | 20.34 | 20.19 | 20.20 | 101,597 | +0.10(+0.51%) |
Aug 16, 2019 | 19.92 | 20.13 | 19.92 | 20.09 | 41,738 | +0.35(+1.79%) |
Aug 15, 2019 | 19.79 | 19.80 | 19.66 | 19.74 | 125,847 | +0.21(+1.10%) |
Aug 14, 2019 | 19.70 | 19.76 | 19.53 | 19.53 | 161,934 | -0.55(-2.74%) |
Aug 13, 2019 | 19.82 | 20.18 | 19.82 | 20.07 | 74,031 | +0.26(+1.32%) |
Aug 12, 2019 | 19.82 | 19.90 | 19.80 | 19.81 | 48,056 | -0.27(-1.35%) |
Aug 09, 2019 | 20.16 | 20.20 | 20.02 | 20.08 | 68,348 | -0.19(-0.92%) |
Aug 08, 2019 | 20.08 | 20.28 | 20.07 | 20.27 | 384,429 | +0.37(+1.87%) |
Aug 07, 2019 | 19.64 | 19.90 | 19.59 | 19.90 | 68,417 | +0.07(+0.33%) |
Aug 06, 2019 | 19.89 | 19.95 | 19.73 | 19.83 | 46,726 | +0.32(+1.62%) |
Aug 05, 2019 | 19.73 | 19.84 | 19.48 | 19.52 | 87,342 | -0.73(-3.59%) |
Aug 02, 2019 | 20.33 | 20.38 | 20.19 | 20.24 | 77,683 | -0.14(-0.69%) |
Aug 01, 2019 | 20.72 | 20.93 | 20.34 | 20.38 | 58,400 | -0.32(-1.53%) |
Jul 31, 2019 | 20.86 | 20.89 | 20.49 | 20.70 | 66,026 | -0.16(-0.76%) |
Jul 30, 2019 | 20.88 | 20.90 | 20.82 | 20.86 | 59,214 | -0.09(-0.44%) |
Jul 29, 2019 | 20.97 | 20.97 | 20.85 | 20.95 | 21,790 | -0.07(-0.31%) |
Jul 26, 2019 | 21.05 | 21.10 | 20.99 | 21.02 | 39,914 | +0.04(+0.18%) |
Jul 25, 2019 | 21.15 | 21.15 | 20.96 | 20.98 | 25,395 | -0.21(-0.97%) |
Jul 24, 2019 | 21.07 | 21.21 | 21.07 | 21.18 | 174,017 | +0.07(+0.35%) |
Jul 23, 2019 | 21.01 | 21.11 | 21.01 | 21.11 | 51,651 | +0.15(+0.71%) |
Jul 22, 2019 | 21.00 | 21.03 | 20.94 | 20.96 | 76,749 | -0.05(-0.22%) |
Jul 19, 2019 | 21.15 | 21.16 | 21.01 | 21.01 | 42,597 | -0.17(-0.79%) |
Jul 18, 2019 | 21.07 | 21.17 | 21.06 | 21.17 | 85,446 | +0.06(+0.26%) |
Jul 17, 2019 | 21.17 | 21.24 | 21.10 | 21.12 | 30,350 | -0.07(-0.31%) |
Jul 16, 2019 | 21.23 | 21.27 | 21.17 | 21.18 | 58,630 | -0.04(-0.18%) |
Jul 15, 2019 | 21.17 | 21.24 | 21.17 | 21.22 | 44,395 | +0.12(+0.57%) |
Jul 12, 2019 | 21.17 | 21.17 | 21.09 | 21.10 | 61,696 | -0.07(-0.31%) |
Jul 11, 2019 | 21.21 | 21.24 | 21.11 | 21.17 | 152,197 | -0.02(-0.09%) |
Jul 10, 2019 | 21.20 | 21.27 | 21.14 | 21.18 | 92,535 | +0.11(+0.53%) |
Jul 09, 2019 | 20.99 | 21.07 | 20.99 | 21.07 | 28,196 | -0.03(-0.13%) |
Jul 08, 2019 | 21.17 | 21.17 | 21.09 | 21.10 | 85,351 | -0.26(-1.22%) |
Jul 05, 2019 | 21.37 | 21.39 | 21.23 | 21.36 | 24,893 | -0.14(-0.65%) |
Jul 03, 2019 | 21.44 | 21.51 | 21.40 | 21.50 | 58,477 | -0.02(-0.09%) |
Jul 02, 2019 | 21.45 | 21.55 | 21.45 | 21.52 | 22,828 | +0.07(+0.35%) |
Jul 01, 2019 | 21.61 | 21.62 | 21.40 | 21.45 | 86,206 | +0.18(+0.83%) |
Jun 28, 2019 | 21.30 | 21.30 | 21.21 | 21.27 | 26,395 | -0.03(-0.13%) |
Jun 27, 2019 | 21.27 | 21.32 | 21.22 | 21.30 | 39,112 | +0.19(+0.88%) |
Jun 26, 2019 | 21.06 | 21.15 | 21.06 | 21.11 | 36,863 | +0.21(+0.98%) |
Jun 25, 2019 | 21.10 | 21.10 | 20.88 | 20.90 | 50,678 | -0.21(-0.97%) |
Jun 24, 2019 | 21.13 | 21.16 | 21.10 | 21.11 | 89,810 | +0.00(+0.00%) |
Jun 21, 2019 | 21.17 | 21.22 | 21.11 | 21.11 | 56,760 | -0.19(-0.88%) |
Jun 20, 2019 | 21.45 | 21.46 | 21.25 | 21.30 | 91,482 | +0.23(+1.11%) |
Jun 19, 2019 | 20.99 | 21.12 | 20.90 | 21.06 | 48,500 | +0.18(+0.85%) |
Jun 18, 2019 | 20.66 | 20.97 | 20.66 | 20.89 | 57,416 | +0.44(+2.14%) |
Jun 17, 2019 | 20.42 | 20.49 | 20.41 | 20.45 | 21,624 | +0.01(+0.05%) |
Jun 14, 2019 | 20.52 | 20.53 | 20.43 | 20.44 | 33,906 | -0.23(-1.13%) |
Jun 13, 2019 | 20.75 | 20.79 | 20.63 | 20.67 | 107,016 | +0.04(+0.18%) |
Jun 12, 2019 | 20.72 | 20.72 | 20.62 | 20.63 | 48,613 | -0.20(-0.94%) |
Jun 11, 2019 | 20.85 | 20.93 | 20.82 | 20.83 | 42,279 | +0.13(+0.63%) |
Jun 10, 2019 | 20.69 | 20.81 | 20.65 | 20.70 | 47,693 | +0.20(+0.95%) |
Jun 07, 2019 | 20.41 | 20.61 | 20.41 | 20.50 | 77,254 | +0.17(+0.83%) |
Jun 06, 2019 | 20.36 | 20.38 | 20.27 | 20.34 | 116,554 | +0.04(+0.18%) |
Jun 05, 2019 | 20.52 | 20.55 | 20.23 | 20.30 | 48,700 | -0.20(-0.95%) |
Jun 04, 2019 | 20.30 | 20.50 | 20.30 | 20.49 | 33,017 | +0.12(+0.59%) |
Jun 03, 2019 | 20.29 | 20.41 | 20.29 | 20.37 | 83,946 | +0.24(+1.20%) |
May 31, 2019 | 19.97 | 20.17 | 19.97 | 20.13 | 21,566 | +0.02(+0.09%) |
May 30, 2019 | 20.04 | 20.16 | 20.01 | 20.11 | 51,508 | +0.06(+0.28%) |
May 29, 2019 | 19.96 | 20.08 | 19.94 | 20.06 | 32,544 | +0.04(+0.19%) |
May 28, 2019 | 20.19 | 20.19 | 20.01 | 20.02 | 113,459 | +0.01(+0.05%) |
May 24, 2019 | 20.13 | 20.14 | 20.00 | 20.01 | 31,545 | +0.06(+0.28%) |
May 23, 2019 | 19.93 | 20.04 | 19.87 | 19.95 | 65,877 | -0.30(-1.47%) |
May 22, 2019 | 20.37 | 20.37 | 20.21 | 20.25 | 142,420 | -0.15(-0.73%) |
May 21, 2019 | 20.28 | 20.44 | 20.27 | 20.40 | 44,322 | +0.23(+1.16%) |
May 20, 2019 | 20.27 | 20.30 | 20.17 | 20.17 | 24,051 | -0.12(-0.60%) |
May 17, 2019 | 20.41 | 20.49 | 20.29 | 20.29 | 56,975 | -0.39(-1.89%) |
May 16, 2019 | 20.73 | 20.83 | 20.68 | 20.68 | 67,158 | +0.00(+0.00%) |
May 15, 2019 | 20.53 | 20.76 | 20.53 | 20.68 | 34,342 | +0.02(+0.09%) |
May 14, 2019 | 20.62 | 20.73 | 20.56 | 20.66 | 106,506 | +0.35(+1.74%) |
May 13, 2019 | 20.30 | 20.44 | 20.22 | 20.31 | 70,332 | -0.59(-2.81%) |
May 10, 2019 | 20.92 | 20.95 | 20.63 | 20.90 | 64,486 | +0.08(+0.40%) |
May 09, 2019 | 20.73 | 20.87 | 20.54 | 20.81 | 46,486 | -0.21(-0.98%) |
May 08, 2019 | 21.05 | 21.17 | 21.01 | 21.02 | 107,517 | +0.00(+0.00%) |
May 07, 2019 | 21.23 | 21.23 | 20.87 | 21.02 | 79,189 | -0.38(-1.79%) |
May 06, 2019 | 21.15 | 21.42 | 21.15 | 21.40 | 79,660 | -0.35(-1.63%) |
May 03, 2019 | 21.67 | 21.82 | 21.67 | 21.75 | 35,193 | +0.24(+1.13%) |
May 02, 2019 | 21.52 | 21.62 | 21.44 | 21.51 | 82,463 | +0.06(+0.26%) |
May 01, 2019 | 21.61 | 21.76 | 21.45 | 21.45 | 48,334 | -0.14(-0.65%) |
Apr 30, 2019 | 21.56 | 21.63 | 21.43 | 21.59 | 38,231 | +0.04(+0.17%) |
Apr 29, 2019 | 21.59 | 21.60 | 21.54 | 21.56 | 9,072 | +0.06(+0.26%) |
Apr 26, 2019 | 21.43 | 21.55 | 21.40 | 21.50 | 75,966 | +0.10(+0.48%) |
Apr 25, 2019 | 21.27 | 21.41 | 21.20 | 21.40 | 47,684 | +0.01(+0.04%) |
Apr 24, 2019 | 21.58 | 21.58 | 21.34 | 21.39 | 60,778 | -0.27(-1.25%) |
Apr 23, 2019 | 21.55 | 21.70 | 21.55 | 21.66 | 90,177 | +0.08(+0.39%) |
Apr 22, 2019 | 21.54 | 21.63 | 21.54 | 21.58 | 59,829 | -0.11(-0.52%) |
Apr 18, 2019 | 21.66 | 21.74 | 21.58 | 21.69 | 165,131 | -0.02(-0.09%) |
Apr 17, 2019 | 21.82 | 21.85 | 21.66 | 21.71 | 171,061 | +0.03(+0.13%) |
Apr 16, 2019 | 21.61 | 21.70 | 21.61 | 21.68 | 88,345 | +0.13(+0.61%) |
Apr 15, 2019 | 21.68 | 21.68 | 21.45 | 21.55 | 35,295 | -0.14(-0.67%) |
Apr 12, 2019 | 21.76 | 21.77 | 21.67 | 21.69 | 26,931 | +0.16(+0.76%) |
Apr 11, 2019 | 21.56 | 21.58 | 21.49 | 21.53 | 25,875 | -0.13(-0.60%) |
Apr 10, 2019 | 21.66 | 21.70 | 21.61 | 21.66 | 26,739 | +0.05(+0.22%) |
Apr 09, 2019 | 21.66 | 21.72 | 21.61 | 21.61 | 39,751 | -0.01(-0.04%) |
Apr 08, 2019 | 21.56 | 21.66 | 21.48 | 21.62 | 52,452 | -0.06(-0.26%) |
Apr 05, 2019 | 21.60 | 21.71 | 21.57 | 21.68 | 40,344 | +0.17(+0.78%) |
Apr 04, 2019 | 21.39 | 21.54 | 21.33 | 21.51 | 42,880 | +0.10(+0.48%) |
Apr 03, 2019 | 21.40 | 21.56 | 21.40 | 21.41 | 45,099 | +0.13(+0.61%) |
Apr 02, 2019 | 21.32 | 21.32 | 21.22 | 21.28 | 68,948 | -0.04(-0.17%) |
Apr 01, 2019 | 21.26 | 21.35 | 21.21 | 21.31 | 90,403 | +0.27(+1.28%) |
Mar 29, 2019 | 21.05 | 21.08 | 20.95 | 21.04 | 80,473 | +0.22(+1.07%) |
Mar 28, 2019 | 20.69 | 20.84 | 20.65 | 20.82 | 108,638 | +0.15(+0.72%) |
Mar 27, 2019 | 20.75 | 20.79 | 20.61 | 20.67 | 127,523 | -0.19(-0.89%) |
Mar 26, 2019 | 20.84 | 20.90 | 20.77 | 20.86 | 49,644 | +0.07(+0.36%) |
Mar 25, 2019 | 20.64 | 20.81 | 20.64 | 20.78 | 50,509 | +0.08(+0.40%) |
Mar 22, 2019 | 20.97 | 20.97 | 20.67 | 20.70 | 37,983 | -0.54(-2.54%) |
Mar 21, 2019 | 21.14 | 21.24 | 21.05 | 21.24 | 37,660 | -0.07(-0.35%) |
Mar 20, 2019 | 21.23 | 21.44 | 21.10 | 21.31 | 91,295 | +0.01(+0.04%) |
Mar 19, 2019 | 21.31 | 21.41 | 21.29 | 21.31 | 77,087 | -0.02(-0.09%) |
Mar 18, 2019 | 21.28 | 21.37 | 21.26 | 21.32 | 26,634 | +0.17(+0.79%) |
Mar 15, 2019 | 21.10 | 21.22 | 21.08 | 21.16 | 147,856 | +0.14(+0.67%) |
Mar 14, 2019 | 21.04 | 21.16 | 20.99 | 21.02 | 35,874 | -0.10(-0.49%) |
Mar 13, 2019 | 21.14 | 21.22 | 21.12 | 21.12 | 19,897 | -0.07(-0.35%) |
Mar 12, 2019 | 21.30 | 21.31 | 21.18 | 21.19 | 19,743 | -0.06(-0.26%) |
Mar 11, 2019 | 20.99 | 21.28 | 20.99 | 21.25 | 48,483 | +0.43(+2.06%) |
Mar 08, 2019 | 20.66 | 20.84 | 20.66 | 20.82 | 185,840 | -0.09(-0.45%) |
Mar 07, 2019 | 20.99 | 21.02 | 20.84 | 20.91 | 105,000 | -0.40(-1.88%) |
Mar 06, 2019 | 21.45 | 21.53 | 21.31 | 21.31 | 51,197 | -0.15(-0.69%) |
Mar 05, 2019 | 21.31 | 21.54 | 21.29 | 21.46 | 69,449 | +0.40(+1.90%) |
Mar 04, 2019 | 21.15 | 21.15 | 20.89 | 21.06 | 70,197 | +0.02(+0.09%) |
Mar 01, 2019 | 21.14 | 21.20 | 21.03 | 21.04 | 185,196 | +0.06(+0.27%) |
Feb 28, 2019 | 21.12 | 21.15 | 20.94 | 20.99 | 82,159 | -0.14(-0.66%) |
Feb 27, 2019 | 21.21 | 21.26 | 21.08 | 21.13 | 449,500 | -0.30(-1.39%) |
Feb 26, 2019 | 21.34 | 21.52 | 21.30 | 21.43 | 92,528 | -0.01(-0.04%) |
Feb 25, 2019 | 21.46 | 21.56 | 21.42 | 21.44 | 66,392 | +0.14(+0.66%) |
Feb 22, 2019 | 21.17 | 21.33 | 21.17 | 21.30 | 26,931 | +0.32(+1.51%) |
Feb 21, 2019 | 21.07 | 21.07 | 20.90 | 20.98 | 34,782 | -0.10(-0.49%) |
Feb 20, 2019 | 21.08 | 21.27 | 21.07 | 21.08 | 45,574 | +0.10(+0.49%) |
Feb 19, 2019 | 20.80 | 21.04 | 20.80 | 20.98 | 92,185 | +0.08(+0.40%) |
Feb 15, 2019 | 20.97 | 20.97 | 20.81 | 20.90 | 91,525 | +0.04(+0.18%) |
Feb 14, 2019 | 20.69 | 20.92 | 20.62 | 20.86 | 156,705 | +0.11(+0.54%) |
Feb 13, 2019 | 20.94 | 20.96 | 20.74 | 20.75 | 63,772 | -0.20(-0.93%) |
Feb 12, 2019 | 20.98 | 21.03 | 20.93 | 20.94 | 129,084 | +0.11(+0.54%) |
Feb 11, 2019 | 20.75 | 20.86 | 20.75 | 20.83 | 278,604 | +0.12(+0.58%) |
Feb 08, 2019 | 20.77 | 20.77 | 20.57 | 20.71 | 138,628 | -0.18(-0.85%) |
Feb 07, 2019 | 20.91 | 21.03 | 20.72 | 20.89 | 170,030 | -0.18(-0.84%) |
Feb 06, 2019 | 21.24 | 21.26 | 21.05 | 21.06 | 76,089 | -0.24(-1.14%) |
Feb 05, 2019 | 21.10 | 21.36 | 21.10 | 21.31 | 86,930 | +0.32(+1.53%) |
Feb 04, 2019 | 20.88 | 21.05 | 20.87 | 20.98 | 225,114 | +0.00(+0.02%) |