Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.54 | 18.68 | 18.34 | 18.42 | 18,537 | -0.27(-1.44%) |
May 28, 2020 | 18.77 | 18.81 | 18.54 | 18.69 | 30,527 | +0.01(+0.04%) |
May 27, 2020 | 18.77 | 18.86 | 18.33 | 18.68 | 21,297 | +0.32(+1.72%) |
May 26, 2020 | 18.22 | 18.43 | 18.22 | 18.37 | 10,164 | +0.73(+4.14%) |
May 22, 2020 | 17.49 | 17.67 | 17.47 | 17.64 | 38,073 | +0.11(+0.64%) |
May 21, 2020 | 17.40 | 17.66 | 17.40 | 17.53 | 12,111 | +0.03(+0.19%) |
May 20, 2020 | 17.53 | 17.53 | 17.37 | 17.49 | 9,914 | +0.14(+0.82%) |
May 19, 2020 | 17.45 | 17.59 | 17.27 | 17.35 | 92,594 | -0.18(-1.03%) |
May 18, 2020 | 17.07 | 17.65 | 17.07 | 17.53 | 26,671 | +1.08(+6.57%) |
May 15, 2020 | 16.28 | 16.45 | 16.13 | 16.45 | 22,200 | -0.05(-0.30%) |
May 14, 2020 | 16.12 | 16.50 | 15.79 | 16.50 | 42,307 | +0.06(+0.36%) |
May 13, 2020 | 16.72 | 16.72 | 16.38 | 16.44 | 36,648 | -0.44(-2.62%) |
May 12, 2020 | 17.79 | 17.79 | 16.88 | 16.88 | 40,402 | -0.88(-4.97%) |
May 11, 2020 | 17.74 | 18.03 | 17.72 | 17.77 | 16,366 | -0.35(-1.94%) |
May 08, 2020 | 17.93 | 18.13 | 17.92 | 18.12 | 97,571 | +0.44(+2.51%) |
May 07, 2020 | 17.57 | 17.87 | 17.57 | 17.67 | 28,161 | +0.26(+1.48%) |
May 06, 2020 | 17.71 | 17.73 | 17.41 | 17.41 | 15,766 | -0.29(-1.66%) |
May 05, 2020 | 17.81 | 18.04 | 17.69 | 17.71 | 24,093 | +0.11(+0.60%) |
May 04, 2020 | 17.53 | 17.65 | 17.33 | 17.60 | 34,388 | -0.14(-0.79%) |
May 01, 2020 | 17.88 | 17.91 | 17.59 | 17.74 | 38,295 | -0.73(-3.97%) |
Apr 30, 2020 | 18.45 | 18.48 | 18.15 | 18.48 | 42,209 | -0.23(-1.20%) |
Apr 29, 2020 | 18.60 | 18.97 | 18.48 | 18.70 | 44,250 | +0.43(+2.37%) |
Apr 28, 2020 | 18.38 | 18.69 | 18.23 | 18.27 | 35,141 | +0.32(+1.81%) |
Apr 27, 2020 | 17.43 | 18.09 | 17.43 | 17.95 | 32,094 | +0.59(+3.43%) |
Apr 24, 2020 | 17.25 | 17.45 | 17.04 | 17.35 | 126,099 | +0.14(+0.84%) |
Apr 23, 2020 | 17.34 | 17.54 | 17.20 | 17.21 | 43,334 | -0.16(-0.93%) |
Apr 22, 2020 | 17.44 | 17.53 | 17.28 | 17.37 | 312,052 | +0.11(+0.63%) |
Apr 21, 2020 | 16.94 | 17.30 | 16.90 | 17.26 | 100,340 | -0.18(-1.03%) |
Apr 20, 2020 | 17.81 | 17.90 | 17.44 | 17.44 | 38,877 | -0.75(-4.11%) |
Apr 17, 2020 | 18.01 | 18.35 | 17.97 | 18.19 | 39,183 | +0.56(+3.17%) |
Apr 16, 2020 | 17.91 | 17.95 | 17.51 | 17.63 | 35,389 | -0.27(-1.51%) |
Apr 15, 2020 | 18.15 | 18.15 | 17.75 | 17.90 | 28,083 | -0.84(-4.47%) |
Apr 14, 2020 | 18.59 | 18.90 | 18.59 | 18.74 | 117,763 | +0.55(+3.02%) |
Apr 13, 2020 | 18.87 | 18.87 | 18.14 | 18.19 | 113,035 | -0.82(-4.29%) |
Apr 09, 2020 | 18.32 | 19.24 | 18.32 | 19.00 | 26,751 | +1.04(+5.76%) |
Apr 08, 2020 | 17.20 | 18.05 | 17.03 | 17.97 | 41,510 | +1.08(+6.38%) |
Apr 07, 2020 | 17.41 | 17.65 | 16.89 | 16.89 | 78,423 | +0.26(+1.57%) |
Apr 06, 2020 | 15.97 | 16.74 | 15.97 | 16.63 | 101,428 | +1.20(+7.76%) |
Apr 03, 2020 | 15.55 | 15.67 | 15.18 | 15.43 | 38,850 | -0.23(-1.50%) |
Apr 02, 2020 | 15.68 | 15.97 | 15.33 | 15.67 | 43,909 | -0.09(-0.57%) |
Apr 01, 2020 | 16.18 | 16.24 | 15.44 | 15.76 | 50,870 | -1.30(-7.61%) |
Mar 31, 2020 | 17.30 | 17.30 | 16.59 | 17.05 | 39,637 | -0.32(-1.82%) |
Mar 30, 2020 | 17.24 | 17.37 | 16.66 | 17.37 | 47,331 | +0.14(+0.84%) |
Mar 27, 2020 | 16.59 | 17.57 | 16.26 | 17.22 | 98,681 | +0.26(+1.54%) |
Mar 26, 2020 | 16.05 | 17.04 | 16.03 | 16.96 | 37,984 | +1.02(+6.41%) |
Mar 25, 2020 | 15.39 | 16.83 | 15.07 | 15.94 | 116,916 | +0.75(+4.97%) |
Mar 24, 2020 | 14.68 | 15.19 | 14.50 | 15.19 | 68,883 | +1.31(+9.46%) |
Mar 23, 2020 | 14.39 | 14.39 | 13.55 | 13.87 | 230,948 | -0.57(-3.96%) |
Mar 20, 2020 | 15.30 | 15.81 | 14.36 | 14.45 | 112,563 | -0.71(-4.71%) |
Mar 19, 2020 | 14.79 | 15.44 | 14.37 | 15.16 | 93,418 | +0.28(+1.86%) |
Mar 18, 2020 | 15.27 | 16.06 | 14.29 | 14.88 | 130,205 | -1.87(-11.14%) |
Mar 17, 2020 | 16.14 | 16.77 | 15.57 | 16.75 | 79,491 | +0.87(+5.45%) |
Mar 16, 2020 | 17.50 | 17.52 | 15.78 | 15.88 | 34,224 | -3.60(-18.47%) |
Mar 13, 2020 | 18.78 | 19.54 | 17.86 | 19.48 | 212,246 | +1.40(+7.75%) |
Mar 12, 2020 | 18.75 | 19.35 | 17.20 | 18.08 | 75,741 | -1.97(-9.84%) |
Mar 11, 2020 | 20.70 | 20.76 | 19.96 | 20.05 | 97,129 | -1.40(-6.53%) |
Mar 10, 2020 | 21.18 | 21.45 | 20.30 | 21.45 | 155,002 | +0.84(+4.07%) |
Mar 09, 2020 | 20.51 | 21.37 | 19.65 | 20.62 | 95,544 | -1.80(-8.05%) |
Mar 06, 2020 | 22.30 | 22.42 | 21.74 | 22.42 | 38,081 | -0.32(-1.41%) |
Mar 05, 2020 | 22.95 | 23.06 | 22.54 | 22.74 | 43,129 | -0.55(-2.37%) |
Mar 04, 2020 | 22.57 | 23.31 | 22.57 | 23.29 | 138,314 | +0.81(+3.59%) |
Mar 03, 2020 | 22.56 | 22.98 | 22.36 | 22.49 | 26,372 | -0.08(-0.37%) |
Mar 02, 2020 | 21.74 | 22.57 | 21.66 | 22.57 | 68,980 | +0.87(+3.99%) |
Feb 28, 2020 | 21.73 | 21.92 | 21.21 | 21.70 | 164,756 | -0.55(-2.49%) |
Feb 27, 2020 | 23.31 | 23.31 | 22.26 | 22.26 | 55,056 | -1.31(-5.57%) |
Feb 26, 2020 | 23.83 | 24.00 | 23.57 | 23.57 | 46,178 | -0.22(-0.94%) |
Feb 25, 2020 | 24.60 | 24.60 | 23.79 | 23.79 | 25,356 | -0.73(-2.99%) |
Feb 24, 2020 | 24.55 | 24.70 | 24.44 | 24.53 | 43,365 | -0.32(-1.29%) |
Feb 21, 2020 | 24.76 | 24.88 | 24.76 | 24.85 | 27,552 | +0.09(+0.36%) |
Feb 20, 2020 | 24.45 | 24.76 | 24.44 | 24.76 | 53,907 | +0.35(+1.43%) |
Feb 19, 2020 | 24.81 | 24.81 | 24.41 | 24.41 | 37,528 | -0.38(-1.55%) |
Feb 18, 2020 | 24.76 | 24.80 | 24.62 | 24.79 | 97,637 | +0.04(+0.14%) |
Feb 14, 2020 | 24.50 | 24.76 | 24.50 | 24.76 | 20,160 | +0.29(+1.17%) |
Feb 13, 2020 | 24.26 | 24.53 | 24.26 | 24.47 | 18,325 | +0.17(+0.70%) |
Feb 12, 2020 | 24.28 | 24.43 | 24.20 | 24.30 | 13,530 | +0.08(+0.33%) |
Feb 11, 2020 | 24.26 | 24.33 | 24.17 | 24.22 | 11,153 | +0.01(+0.04%) |
Feb 10, 2020 | 24.10 | 24.23 | 24.08 | 24.21 | 15,057 | +0.25(+1.04%) |
Feb 07, 2020 | 24.02 | 24.05 | 23.92 | 23.96 | 12,544 | -0.02(-0.07%) |
Feb 06, 2020 | 24.00 | 24.06 | 23.78 | 23.98 | 25,257 | +0.10(+0.41%) |
Feb 05, 2020 | 23.95 | 23.98 | 23.87 | 23.88 | 12,153 | -0.01(-0.06%) |
Feb 04, 2020 | 23.78 | 23.98 | 23.78 | 23.90 | 23,387 | +0.25(+1.08%) |
Feb 03, 2020 | 23.63 | 23.84 | 23.63 | 23.64 | 13,173 | +0.04(+0.19%) |
Jan 31, 2020 | 23.88 | 23.88 | 23.55 | 23.60 | 24,080 | -0.27(-1.14%) |
Jan 30, 2020 | 23.85 | 23.95 | 23.80 | 23.87 | 12,504 | -0.02(-0.09%) |
Jan 29, 2020 | 24.01 | 24.01 | 23.89 | 23.89 | 13,216 | -0.05(-0.19%) |
Jan 28, 2020 | 23.89 | 24.02 | 23.89 | 23.94 | 24,023 | +0.08(+0.34%) |
Jan 27, 2020 | 23.86 | 23.92 | 23.79 | 23.86 | 43,907 | -0.11(-0.47%) |
Jan 24, 2020 | 24.05 | 24.11 | 23.90 | 23.97 | 18,816 | -0.07(-0.28%) |
Jan 23, 2020 | 23.84 | 24.05 | 23.79 | 24.04 | 22,994 | +0.18(+0.75%) |
Jan 22, 2020 | 24.05 | 24.12 | 23.82 | 23.86 | 59,278 | -0.19(-0.80%) |
Jan 21, 2020 | 23.89 | 24.05 | 23.82 | 24.05 | 30,872 | +0.25(+1.06%) |
Jan 17, 2020 | 23.77 | 23.88 | 23.77 | 23.80 | 12,992 | +0.02(+0.10%) |
Jan 16, 2020 | 23.58 | 23.77 | 23.58 | 23.77 | 18,169 | +0.24(+1.01%) |
Jan 15, 2020 | 23.38 | 23.59 | 23.38 | 23.54 | 694,575 | +0.19(+0.80%) |
Jan 14, 2020 | 23.38 | 23.38 | 23.22 | 23.35 | 112,001 | -0.09(-0.38%) |
Jan 13, 2020 | 23.19 | 23.44 | 23.19 | 23.44 | 50,095 | +0.27(+1.16%) |
Jan 10, 2020 | 23.05 | 23.19 | 23.05 | 23.17 | 76,274 | +0.14(+0.62%) |
Jan 09, 2020 | 23.11 | 23.11 | 22.98 | 23.03 | 251,076 | -0.03(-0.11%) |
Jan 08, 2020 | 23.01 | 23.10 | 22.93 | 23.05 | 60,584 | +0.06(+0.24%) |
Jan 07, 2020 | 23.17 | 23.17 | 22.86 | 23.00 | 141,564 | -0.23(-0.97%) |
Jan 06, 2020 | 23.15 | 23.32 | 23.13 | 23.22 | 129,169 | +0.02(+0.08%) |
Jan 03, 2020 | 22.85 | 23.21 | 22.80 | 23.20 | 148,628 | +0.25(+1.09%) |
Jan 02, 2020 | 23.42 | 23.42 | 22.84 | 22.95 | 654,835 | -0.37(-1.57%) |
Dec 31, 2019 | 23.13 | 23.34 | 23.13 | 23.32 | 91,170 | +0.16(+0.69%) |
Dec 30, 2019 | 23.08 | 23.16 | 23.04 | 23.16 | 31,997 | +0.03(+0.12%) |
Dec 27, 2019 | 23.09 | 23.13 | 23.03 | 23.13 | 28,448 | +0.11(+0.47%) |
Dec 26, 2019 | 22.96 | 23.04 | 22.94 | 23.03 | 20,357 | +0.11(+0.48%) |
Dec 24, 2019 | 22.87 | 22.95 | 22.87 | 22.92 | 6,608 | +0.06(+0.28%) |
Dec 23, 2019 | 23.04 | 23.04 | 22.84 | 22.85 | 19,448 | -0.14(-0.60%) |
Dec 20, 2019 | 22.95 | 23.08 | 22.95 | 22.99 | 23,184 | +0.09(+0.39%) |
Dec 19, 2019 | 22.72 | 22.90 | 22.72 | 22.90 | 10,866 | +0.16(+0.71%) |
Dec 18, 2019 | 22.54 | 22.80 | 22.54 | 22.74 | 18,664 | +0.22(+0.99%) |
Dec 17, 2019 | 22.78 | 22.80 | 22.51 | 22.52 | 28,713 | -0.21(-0.94%) |
Dec 16, 2019 | 22.63 | 22.73 | 22.48 | 22.73 | 28,361 | +0.12(+0.55%) |
Dec 13, 2019 | 22.66 | 22.78 | 22.46 | 22.61 | 27,328 | -0.05(-0.21%) |
Dec 12, 2019 | 23.03 | 23.05 | 22.64 | 22.65 | 47,208 | -0.36(-1.58%) |
Dec 11, 2019 | 23.39 | 23.39 | 22.95 | 23.02 | 21,105 | -0.32(-1.37%) |
Dec 10, 2019 | 23.45 | 23.49 | 23.31 | 23.34 | 36,403 | -0.12(-0.53%) |
Dec 09, 2019 | 23.35 | 23.49 | 23.34 | 23.46 | 49,118 | +0.05(+0.23%) |
Dec 06, 2019 | 23.45 | 23.55 | 23.41 | 23.41 | 15,468 | +0.04(+0.19%) |
Dec 05, 2019 | 23.33 | 23.37 | 23.25 | 23.36 | 31,410 | -0.00(-0.00%) |
Dec 04, 2019 | 23.27 | 23.41 | 23.27 | 23.36 | 26,026 | +0.07(+0.30%) |
Dec 03, 2019 | 23.09 | 23.31 | 23.08 | 23.29 | 12,523 | +0.16(+0.70%) |
Dec 02, 2019 | 23.40 | 23.47 | 23.13 | 23.13 | 124,599 | -0.39(-1.66%) |
Nov 29, 2019 | 23.66 | 23.67 | 23.51 | 23.52 | 13,549 | -0.11(-0.45%) |
Nov 27, 2019 | 23.45 | 23.63 | 23.43 | 23.63 | 29,695 | +0.16(+0.68%) |
Nov 26, 2019 | 23.24 | 23.47 | 23.24 | 23.47 | 28,449 | +0.25(+1.07%) |
Nov 25, 2019 | 23.04 | 23.35 | 23.04 | 23.22 | 46,525 | +0.09(+0.38%) |
Nov 22, 2019 | 23.43 | 23.43 | 22.95 | 23.13 | 33,534 | -0.02(-0.08%) |
Nov 21, 2019 | 23.27 | 23.30 | 23.15 | 23.15 | 17,866 | -0.32(-1.36%) |
Nov 20, 2019 | 23.51 | 23.56 | 23.42 | 23.47 | 19,940 | -0.08(-0.34%) |
Nov 19, 2019 | 23.54 | 23.61 | 23.49 | 23.55 | 90,478 | +0.04(+0.19%) |
Nov 18, 2019 | 23.40 | 23.61 | 23.40 | 23.51 | 37,429 | +0.12(+0.51%) |
Nov 15, 2019 | 23.29 | 23.39 | 23.27 | 23.39 | 18,178 | +0.11(+0.48%) |
Nov 14, 2019 | 23.22 | 23.28 | 23.19 | 23.27 | 20,414 | +0.18(+0.80%) |
Nov 13, 2019 | 22.91 | 23.15 | 22.91 | 23.09 | 47,547 | +0.19(+0.85%) |
Nov 12, 2019 | 23.08 | 23.26 | 22.89 | 22.89 | 33,124 | -0.20(-0.86%) |
Nov 11, 2019 | 23.10 | 23.16 | 22.99 | 23.09 | 12,915 | +0.02(+0.10%) |
Nov 08, 2019 | 23.10 | 23.18 | 23.05 | 23.07 | 24,614 | -0.08(-0.34%) |
Nov 07, 2019 | 23.45 | 23.45 | 23.08 | 23.15 | 42,786 | -0.24(-1.02%) |
Nov 06, 2019 | 23.45 | 23.51 | 23.36 | 23.39 | 27,368 | +0.05(+0.23%) |
Nov 05, 2019 | 23.66 | 23.66 | 23.28 | 23.34 | 43,844 | -0.39(-1.64%) |
Nov 04, 2019 | 23.77 | 23.84 | 23.70 | 23.73 | 51,529 | -0.14(-0.59%) |
Nov 01, 2019 | 23.92 | 23.99 | 23.71 | 23.87 | 59,617 | -0.04(-0.16%) |
Oct 31, 2019 | 23.98 | 24.00 | 23.82 | 23.90 | 31,222 | -0.04(-0.18%) |
Oct 30, 2019 | 23.73 | 23.95 | 23.68 | 23.95 | 22,602 | +0.18(+0.75%) |
Oct 29, 2019 | 23.73 | 23.89 | 23.72 | 23.77 | 70,170 | +0.04(+0.19%) |
Oct 28, 2019 | 23.80 | 23.80 | 23.69 | 23.73 | 128,532 | -0.07(-0.30%) |
Oct 25, 2019 | 24.05 | 24.05 | 23.80 | 23.80 | 39,067 | -0.25(-1.06%) |
Oct 24, 2019 | 24.12 | 24.12 | 23.96 | 24.05 | 59,024 | +0.01(+0.06%) |
Oct 23, 2019 | 24.05 | 24.08 | 23.87 | 24.04 | 43,641 | +0.04(+0.18%) |
Oct 22, 2019 | 24.09 | 24.09 | 23.94 | 23.99 | 177,175 | -0.04(-0.15%) |
Oct 21, 2019 | 24.00 | 24.03 | 23.84 | 24.03 | 40,176 | +0.21(+0.88%) |
Oct 18, 2019 | 23.66 | 23.83 | 23.66 | 23.82 | 21,114 | +0.15(+0.65%) |
Oct 17, 2019 | 23.61 | 23.71 | 23.61 | 23.66 | 58,946 | +0.05(+0.22%) |
Oct 16, 2019 | 23.57 | 23.61 | 23.44 | 23.61 | 17,187 | +0.04(+0.19%) |
Oct 15, 2019 | 23.56 | 23.57 | 23.44 | 23.57 | 68,398 | +0.05(+0.20%) |
Oct 14, 2019 | 23.47 | 23.58 | 23.41 | 23.52 | 245,185 | +0.04(+0.17%) |
Oct 11, 2019 | 23.57 | 23.66 | 23.46 | 23.48 | 167,899 | -0.03(-0.11%) |
Oct 10, 2019 | 23.44 | 23.54 | 23.43 | 23.50 | 29,104 | +0.03(+0.15%) |
Oct 09, 2019 | 23.66 | 23.66 | 23.43 | 23.47 | 357,234 | +0.01(+0.04%) |
Oct 08, 2019 | 23.57 | 23.64 | 23.39 | 23.46 | 168,965 | -0.13(-0.56%) |
Oct 07, 2019 | 23.66 | 23.70 | 23.42 | 23.59 | 63,931 | -0.05(-0.22%) |
Oct 04, 2019 | 23.57 | 23.65 | 23.53 | 23.65 | 26,308 | +0.15(+0.62%) |
Oct 03, 2019 | 23.29 | 23.57 | 23.28 | 23.50 | 43,311 | +0.23(+1.01%) |
Oct 02, 2019 | 23.33 | 23.35 | 23.15 | 23.27 | 155,389 | -0.05(-0.23%) |
Oct 01, 2019 | 23.49 | 23.59 | 23.27 | 23.32 | 295,569 | -0.26(-1.09%) |
Sep 30, 2019 | 23.67 | 23.67 | 23.54 | 23.58 | 97,379 | +0.03(+0.11%) |
Sep 27, 2019 | 23.68 | 23.68 | 23.40 | 23.55 | 19,872 | -0.04(-0.18%) |
Sep 26, 2019 | 23.67 | 23.67 | 23.45 | 23.59 | 13,007 | +0.20(+0.86%) |
Sep 25, 2019 | 23.53 | 23.53 | 23.31 | 23.39 | 258,614 | +0.10(+0.42%) |
Sep 24, 2019 | 23.35 | 23.39 | 23.21 | 23.29 | 23,307 | -0.04(-0.19%) |
Sep 23, 2019 | 23.27 | 23.45 | 23.27 | 23.34 | 29,404 | +0.04(+0.19%) |
Sep 20, 2019 | 23.42 | 23.42 | 23.29 | 23.29 | 38,994 | +0.02(+0.08%) |
Sep 19, 2019 | 23.35 | 23.37 | 23.27 | 23.27 | 21,832 | +0.00(+0.02%) |
Sep 18, 2019 | 23.47 | 23.47 | 23.12 | 23.27 | 43,720 | -0.07(-0.32%) |
Sep 17, 2019 | 23.30 | 23.35 | 23.22 | 23.34 | 49,567 | +0.19(+0.80%) |
Sep 16, 2019 | 22.98 | 23.17 | 22.98 | 23.16 | 21,542 | +0.21(+0.90%) |
Sep 13, 2019 | 23.14 | 23.28 | 22.89 | 22.95 | 87,311 | -0.22(-0.97%) |
Sep 12, 2019 | 23.34 | 23.34 | 23.13 | 23.18 | 195,294 | +0.03(+0.15%) |
Sep 11, 2019 | 23.05 | 23.16 | 22.98 | 23.14 | 163,666 | +0.06(+0.27%) |
Sep 10, 2019 | 23.16 | 23.16 | 22.87 | 23.08 | 22,770 | -0.18(-0.76%) |
Sep 09, 2019 | 23.21 | 23.28 | 23.10 | 23.26 | 197,296 | +0.01(+0.04%) |
Sep 06, 2019 | 23.18 | 23.29 | 23.18 | 23.25 | 21,031 | +0.08(+0.34%) |
Sep 05, 2019 | 23.28 | 23.28 | 23.09 | 23.17 | 23,229 | -0.14(-0.60%) |
Sep 04, 2019 | 23.22 | 23.31 | 23.20 | 23.31 | 60,224 | +0.21(+0.91%) |
Sep 03, 2019 | 22.97 | 23.15 | 22.97 | 23.10 | 35,769 | +0.18(+0.77%) |
Aug 30, 2019 | 22.91 | 22.96 | 22.87 | 22.92 | 210,547 | +0.05(+0.23%) |
Aug 29, 2019 | 22.71 | 22.91 | 22.71 | 22.87 | 12,665 | +0.22(+0.97%) |
Aug 28, 2019 | 22.60 | 22.69 | 22.60 | 22.65 | 22,667 | +0.06(+0.27%) |
Aug 27, 2019 | 22.86 | 22.86 | 22.59 | 22.59 | 83,022 | -0.09(-0.39%) |
Aug 26, 2019 | 22.80 | 22.80 | 22.54 | 22.68 | 126,628 | +0.15(+0.66%) |
Aug 23, 2019 | 22.83 | 22.94 | 22.47 | 22.53 | 19,326 | -0.32(-1.39%) |
Aug 22, 2019 | 22.80 | 22.85 | 22.64 | 22.84 | 13,821 | +0.13(+0.58%) |
Aug 21, 2019 | 22.70 | 22.78 | 22.65 | 22.71 | 38,319 | +0.04(+0.19%) |
Aug 20, 2019 | 22.80 | 22.84 | 22.65 | 22.67 | 22,952 | -0.21(-0.90%) |
Aug 19, 2019 | 22.67 | 22.91 | 22.67 | 22.87 | 44,463 | +0.17(+0.76%) |
Aug 16, 2019 | 22.56 | 22.73 | 22.51 | 22.70 | 12,960 | +0.26(+1.14%) |
Aug 15, 2019 | 22.31 | 22.50 | 22.31 | 22.45 | 168,092 | +0.18(+0.83%) |
Aug 14, 2019 | 22.76 | 22.76 | 22.25 | 22.26 | 21,657 | -0.28(-1.25%) |
Aug 13, 2019 | 22.53 | 22.59 | 22.41 | 22.55 | 198,846 | +0.00(+0.00%) |
Aug 12, 2019 | 22.57 | 22.62 | 22.43 | 22.54 | 27,526 | -0.07(-0.29%) |
Aug 09, 2019 | 22.61 | 22.68 | 22.40 | 22.61 | 241,469 | +0.01(+0.06%) |
Aug 08, 2019 | 22.35 | 22.61 | 22.15 | 22.60 | 343,264 | +0.30(+1.34%) |
Aug 07, 2019 | 21.92 | 22.41 | 21.89 | 22.30 | 56,490 | +0.26(+1.20%) |
Aug 06, 2019 | 21.97 | 22.17 | 21.79 | 22.03 | 297,048 | +0.18(+0.80%) |
Aug 05, 2019 | 22.09 | 22.09 | 21.58 | 21.86 | 13,537 | -0.42(-1.89%) |
Aug 02, 2019 | 22.18 | 22.31 | 22.18 | 22.28 | 14,438 | +0.10(+0.44%) |
Aug 01, 2019 | 22.27 | 22.36 | 22.10 | 22.18 | 37,411 | -0.08(-0.36%) |
Jul 31, 2019 | 22.39 | 22.47 | 22.15 | 22.26 | 28,572 | -0.11(-0.47%) |
Jul 30, 2019 | 22.26 | 22.49 | 22.25 | 22.37 | 15,262 | +0.09(+0.39%) |
Jul 29, 2019 | 22.32 | 22.39 | 22.26 | 22.28 | 45,068 | +0.12(+0.56%) |
Jul 26, 2019 | 22.12 | 22.17 | 22.05 | 22.16 | 14,665 | +0.09(+0.40%) |
Jul 25, 2019 | 22.25 | 22.25 | 22.02 | 22.07 | 17,486 | -0.12(-0.55%) |
Jul 24, 2019 | 22.15 | 22.21 | 22.06 | 22.19 | 14,728 | +0.02(+0.07%) |
Jul 23, 2019 | 21.92 | 22.18 | 21.92 | 22.18 | 13,029 | +0.28(+1.27%) |
Jul 22, 2019 | 21.87 | 21.99 | 21.87 | 21.90 | 13,679 | -0.05(-0.22%) |
Jul 19, 2019 | 22.34 | 22.38 | 21.95 | 21.95 | 16,711 | -0.43(-1.93%) |
Jul 18, 2019 | 22.35 | 22.43 | 22.18 | 22.38 | 17,232 | +0.04(+0.20%) |
Jul 17, 2019 | 22.54 | 22.54 | 22.18 | 22.33 | 18,202 | -0.07(-0.31%) |
Jul 16, 2019 | 22.39 | 22.47 | 22.35 | 22.40 | 22,798 | -0.04(-0.16%) |
Jul 15, 2019 | 22.49 | 22.59 | 22.43 | 22.44 | 18,647 | -0.03(-0.12%) |
Jul 12, 2019 | 22.50 | 22.52 | 22.39 | 22.47 | 35,583 | -0.04(-0.16%) |
Jul 11, 2019 | 22.80 | 22.80 | 22.40 | 22.50 | 61,896 | -0.30(-1.31%) |
Jul 10, 2019 | 22.76 | 22.85 | 22.68 | 22.80 | 18,151 | +0.11(+0.50%) |
Jul 09, 2019 | 22.54 | 22.70 | 22.49 | 22.69 | 201,177 | +0.12(+0.55%) |
Jul 08, 2019 | 22.42 | 22.60 | 22.42 | 22.56 | 62,940 | +0.11(+0.47%) |
Jul 05, 2019 | 22.41 | 22.49 | 22.13 | 22.46 | 55,478 | -0.08(-0.35%) |
Jul 03, 2019 | 22.32 | 22.56 | 22.32 | 22.54 | 60,140 | +0.27(+1.22%) |
Jul 02, 2019 | 21.96 | 22.27 | 21.96 | 22.26 | 94,953 | +0.38(+1.73%) |
Jul 01, 2019 | 22.09 | 22.13 | 21.63 | 21.88 | 432,762 | -0.04(-0.20%) |
Jun 28, 2019 | 21.86 | 22.07 | 21.85 | 21.93 | 139,379 | +0.11(+0.52%) |
Jun 27, 2019 | 21.77 | 21.82 | 21.72 | 21.81 | 10,230 | +0.26(+1.18%) |
Jun 26, 2019 | 22.02 | 22.02 | 21.54 | 21.56 | 26,118 | -0.47(-2.12%) |
Jun 25, 2019 | 22.30 | 22.40 | 22.03 | 22.03 | 58,934 | -0.26(-1.14%) |
Jun 24, 2019 | 22.53 | 22.53 | 22.26 | 22.28 | 131,297 | -0.15(-0.67%) |
Jun 21, 2019 | 22.50 | 22.50 | 22.36 | 22.43 | 26,375 | -0.34(-1.51%) |
Jun 20, 2019 | 22.82 | 22.84 | 22.74 | 22.77 | 250,026 | +0.12(+0.54%) |
Jun 19, 2019 | 22.51 | 22.71 | 22.43 | 22.65 | 24,514 | +0.11(+0.47%) |
Jun 18, 2019 | 22.75 | 22.75 | 22.45 | 22.54 | 62,103 | -0.05(-0.23%) |
Jun 17, 2019 | 22.43 | 22.62 | 22.43 | 22.60 | 34,529 | +0.22(+0.96%) |
Jun 14, 2019 | 22.24 | 22.44 | 22.24 | 22.38 | 18,189 | +0.02(+0.10%) |
Jun 13, 2019 | 22.25 | 22.36 | 22.24 | 22.36 | 175,794 | +0.14(+0.63%) |
Jun 12, 2019 | 22.17 | 22.28 | 22.17 | 22.22 | 7,257 | +0.05(+0.22%) |
Jun 11, 2019 | 22.17 | 22.18 | 22.00 | 22.17 | 12,534 | +0.06(+0.25%) |
Jun 10, 2019 | 22.27 | 22.27 | 22.03 | 22.12 | 9,404 | -0.09(-0.39%) |
Jun 07, 2019 | 22.29 | 22.34 | 22.20 | 22.20 | 20,657 | +0.07(+0.30%) |
Jun 06, 2019 | 22.16 | 22.17 | 21.98 | 22.14 | 26,504 | +0.03(+0.14%) |
Jun 05, 2019 | 21.75 | 22.12 | 21.75 | 22.11 | 30,221 | +0.48(+2.23%) |
Jun 04, 2019 | 21.75 | 21.75 | 21.43 | 21.62 | 97,676 | -0.13(-0.60%) |