Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.29 | 22.29 | 22.27 | 22.28 | 131,297 | -0.01(-0.04%) |
Jan 30, 2020 | 22.29 | 22.29 | 22.28 | 22.29 | 88,035 | +0.00(+0.00%) |
Jan 29, 2020 | 22.29 | 22.29 | 22.28 | 22.29 | 59,286 | +0.01(+0.04%) |
Jan 28, 2020 | 22.29 | 22.29 | 22.27 | 22.28 | 347,538 | -0.01(-0.04%) |
Jan 27, 2020 | 22.29 | 22.29 | 22.28 | 22.29 | 86,401 | +0.01(+0.04%) |
Jan 24, 2020 | 22.26 | 22.29 | 22.26 | 22.28 | 150,331 | +0.02(+0.08%) |
Jan 23, 2020 | 22.26 | 22.28 | 22.25 | 22.26 | 207,121 | +0.00(+0.00%) |
Jan 22, 2020 | 22.28 | 22.28 | 22.26 | 22.26 | 91,956 | -0.01(-0.04%) |
Jan 21, 2020 | 22.25 | 22.27 | 22.25 | 22.27 | 68,253 | +0.00(+0.00%) |
Jan 17, 2020 | 22.25 | 22.28 | 22.25 | 22.27 | 164,008 | +0.02(+0.08%) |
Jan 16, 2020 | 22.26 | 22.26 | 22.24 | 22.25 | 70,101 | -0.01(-0.04%) |
Jan 15, 2020 | 22.25 | 22.26 | 22.25 | 22.26 | 126,923 | +0.01(+0.04%) |
Jan 14, 2020 | 22.23 | 22.25 | 22.23 | 22.25 | 119,529 | +0.01(+0.04%) |
Jan 13, 2020 | 22.24 | 22.24 | 22.22 | 22.24 | 91,250 | +0.00(+0.00%) |
Jan 10, 2020 | 22.22 | 22.24 | 22.22 | 22.24 | 99,613 | +0.00(+0.00%) |
Jan 09, 2020 | 22.23 | 22.25 | 22.22 | 22.24 | 198,862 | +0.01(+0.04%) |
Jan 08, 2020 | 22.23 | 22.24 | 22.22 | 22.23 | 98,631 | +0.01(+0.04%) |
Jan 07, 2020 | 22.22 | 22.22 | 22.21 | 22.22 | 56,525 | +0.00(+0.02%) |
Jan 06, 2020 | 22.22 | 22.22 | 22.20 | 22.22 | 77,421 | +0.00(+0.00%) |
Jan 03, 2020 | 22.19 | 22.22 | 22.19 | 22.22 | 78,869 | +0.01(+0.06%) |
Jan 02, 2020 | 22.20 | 22.22 | 22.19 | 22.21 | 208,088 | +0.00(+0.00%) |
Dec 31, 2019 | 22.20 | 22.21 | 22.19 | 22.21 | 51,858 | -0.01(-0.04%) |
Dec 30, 2019 | 22.20 | 22.22 | 22.18 | 22.22 | 87,202 | +0.02(+0.09%) |
Dec 27, 2019 | 22.19 | 22.19 | 22.18 | 22.19 | 26,041 | +0.00(+0.00%) |
Dec 26, 2019 | 22.17 | 22.19 | 22.17 | 22.19 | 46,177 | +0.01(+0.04%) |
Dec 24, 2019 | 22.17 | 22.19 | 22.17 | 22.19 | 18,160 | +0.02(+0.08%) |
Dec 23, 2019 | 22.17 | 22.18 | 22.16 | 22.17 | 114,100 | +0.00(+0.00%) |
Dec 20, 2019 | 22.17 | 22.18 | 22.16 | 22.17 | 75,497 | +0.01(+0.04%) |
Dec 19, 2019 | 22.16 | 22.17 | 22.15 | 22.16 | 113,519 | +0.00(+0.00%) |
Dec 18, 2019 | 22.15 | 22.16 | 22.15 | 22.16 | 53,006 | +0.00(+0.00%) |
Dec 17, 2019 | 22.17 | 22.17 | 22.14 | 22.16 | 89,931 | +0.01(+0.04%) |
Dec 16, 2019 | 22.15 | 22.15 | 22.13 | 22.15 | 203,586 | +0.00(+0.00%) |
Dec 13, 2019 | 22.14 | 22.16 | 22.13 | 22.15 | 127,694 | +0.02(+0.08%) |
Dec 12, 2019 | 22.15 | 22.15 | 22.13 | 22.13 | 86,869 | -0.02(-0.08%) |
Dec 11, 2019 | 22.17 | 22.17 | 22.14 | 22.15 | 92,689 | -0.01(-0.04%) |
Dec 10, 2019 | 22.14 | 22.16 | 22.13 | 22.16 | 77,750 | +0.03(+0.12%) |
Dec 09, 2019 | 22.12 | 22.15 | 22.12 | 22.13 | 112,154 | +0.00(+0.00%) |
Dec 06, 2019 | 22.13 | 22.15 | 22.12 | 22.13 | 76,867 | -0.02(-0.08%) |
Dec 05, 2019 | 22.13 | 22.15 | 22.11 | 22.15 | 118,585 | +0.00(+0.00%) |
Dec 04, 2019 | 22.15 | 22.15 | 22.13 | 22.15 | 64,704 | +0.01(+0.06%) |
Dec 03, 2019 | 22.14 | 22.15 | 22.13 | 22.14 | 167,049 | -0.02(-0.10%) |
Dec 02, 2019 | 22.15 | 22.16 | 22.13 | 22.16 | 146,250 | +0.01(+0.05%) |
Nov 29, 2019 | 22.15 | 22.15 | 22.13 | 22.15 | 50,359 | +0.00(+0.00%) |
Nov 27, 2019 | 22.15 | 22.15 | 22.14 | 22.15 | 62,148 | +0.00(+0.00%) |
Nov 26, 2019 | 22.14 | 22.15 | 22.13 | 22.15 | 53,076 | +0.02(+0.08%) |
Nov 25, 2019 | 22.13 | 22.14 | 22.12 | 22.13 | 128,786 | +0.01(+0.04%) |
Nov 22, 2019 | 22.13 | 22.14 | 22.11 | 22.12 | 115,941 | -0.01(-0.04%) |
Nov 21, 2019 | 22.12 | 22.13 | 22.11 | 22.13 | 53,432 | +0.01(+0.04%) |
Nov 20, 2019 | 22.12 | 22.12 | 22.11 | 22.12 | 65,216 | +0.00(+0.00%) |
Nov 19, 2019 | 22.11 | 22.13 | 22.11 | 22.12 | 79,118 | +0.00(+0.00%) |
Nov 18, 2019 | 22.11 | 22.12 | 22.11 | 22.12 | 96,160 | +0.01(+0.04%) |
Nov 15, 2019 | 22.09 | 22.14 | 22.09 | 22.11 | 662,686 | +0.03(+0.12%) |
Nov 14, 2019 | 22.11 | 22.11 | 22.09 | 22.09 | 64,657 | -0.01(-0.04%) |
Nov 13, 2019 | 22.11 | 22.11 | 22.09 | 22.10 | 197,656 | +0.00(+0.02%) |
Nov 12, 2019 | 22.09 | 22.11 | 22.09 | 22.09 | 118,190 | +0.00(+0.02%) |
Nov 11, 2019 | 22.10 | 22.11 | 22.09 | 22.09 | 72,239 | -0.01(-0.04%) |
Nov 08, 2019 | 22.11 | 22.11 | 22.09 | 22.10 | 556,702 | +0.01(+0.04%) |
Nov 07, 2019 | 22.08 | 22.11 | 22.08 | 22.09 | 555,234 | +0.01(+0.04%) |
Nov 06, 2019 | 22.07 | 22.10 | 22.07 | 22.08 | 62,786 | +0.00(+0.00%) |
Nov 05, 2019 | 22.09 | 22.09 | 22.07 | 22.08 | 123,565 | +0.00(+0.00%) |
Nov 04, 2019 | 22.08 | 22.09 | 22.07 | 22.08 | 141,334 | +0.01(+0.04%) |
Nov 01, 2019 | 22.06 | 22.07 | 22.05 | 22.07 | 131,392 | +0.01(+0.03%) |
Oct 31, 2019 | 22.06 | 22.08 | 22.05 | 22.06 | 128,683 | +0.02(+0.08%) |
Oct 30, 2019 | 22.07 | 22.07 | 22.05 | 22.05 | 101,171 | -0.02(-0.08%) |
Oct 29, 2019 | 22.05 | 22.07 | 22.05 | 22.06 | 60,149 | +0.01(+0.04%) |
Oct 28, 2019 | 22.05 | 22.07 | 22.05 | 22.05 | 74,461 | +0.00(+0.00%) |
Oct 25, 2019 | 22.05 | 22.06 | 22.04 | 22.05 | 77,434 | +0.01(+0.04%) |
Oct 24, 2019 | 22.04 | 22.05 | 22.03 | 22.05 | 27,653 | +0.01(+0.04%) |
Oct 23, 2019 | 22.03 | 22.05 | 22.02 | 22.04 | 59,248 | +0.01(+0.04%) |
Oct 22, 2019 | 22.03 | 22.04 | 22.02 | 22.03 | 69,750 | +0.00(+0.00%) |
Oct 21, 2019 | 22.02 | 22.03 | 22.01 | 22.03 | 36,920 | +0.01(+0.04%) |
Oct 18, 2019 | 22.01 | 22.03 | 22.01 | 22.02 | 48,066 | -0.01(-0.04%) |
Oct 17, 2019 | 22.00 | 22.03 | 22.00 | 22.03 | 48,355 | +0.03(+0.12%) |
Oct 16, 2019 | 21.99 | 22.01 | 21.99 | 22.00 | 64,551 | +0.01(+0.04%) |
Oct 15, 2019 | 21.98 | 22.00 | 21.98 | 21.99 | 95,856 | +0.01(+0.04%) |
Oct 14, 2019 | 22.00 | 22.00 | 21.98 | 21.98 | 36,690 | +0.00(+0.00%) |
Oct 11, 2019 | 22.00 | 22.00 | 21.98 | 21.98 | 64,012 | -0.01(-0.04%) |
Oct 10, 2019 | 21.99 | 22.00 | 21.98 | 21.99 | 37,824 | +0.01(+0.04%) |
Oct 09, 2019 | 21.97 | 21.98 | 21.97 | 21.98 | 147,182 | +0.00(+0.00%) |
Oct 08, 2019 | 21.97 | 21.98 | 21.96 | 21.98 | 48,172 | +0.00(+0.02%) |
Oct 07, 2019 | 21.98 | 21.98 | 21.98 | 21.98 | 109,091 | -0.00(-0.02%) |
Oct 04, 2019 | 21.97 | 21.98 | 21.97 | 21.98 | 70,436 | +0.02(+0.08%) |
Oct 03, 2019 | 21.98 | 21.98 | 21.96 | 21.97 | 81,986 | -0.01(-0.04%) |
Oct 02, 2019 | 21.96 | 21.98 | 21.96 | 21.98 | 39,034 | +0.02(+0.08%) |
Oct 01, 2019 | 21.98 | 21.98 | 21.95 | 21.96 | 173,396 | +0.01(+0.04%) |
Sep 30, 2019 | 21.97 | 21.97 | 21.95 | 21.95 | 67,856 | +0.00(+0.00%) |
Sep 27, 2019 | 21.96 | 21.97 | 21.95 | 21.95 | 40,362 | +0.00(+0.02%) |
Sep 26, 2019 | 21.95 | 21.97 | 21.94 | 21.94 | 66,032 | +0.00(+0.00%) |
Sep 25, 2019 | 21.96 | 21.96 | 21.94 | 21.94 | 45,329 | +0.00(+0.02%) |
Sep 24, 2019 | 21.94 | 21.96 | 21.94 | 21.94 | 288,189 | -0.00(-0.02%) |
Sep 23, 2019 | 21.96 | 21.96 | 21.94 | 21.94 | 43,667 | +0.00(+0.02%) |
Sep 20, 2019 | 21.94 | 21.96 | 21.94 | 21.94 | 47,377 | -0.01(-0.04%) |
Sep 19, 2019 | 21.94 | 21.96 | 21.94 | 21.95 | 39,914 | +0.00(+0.00%) |
Sep 18, 2019 | 21.95 | 21.95 | 21.94 | 21.95 | 27,570 | +0.01(+0.04%) |
Sep 17, 2019 | 21.95 | 21.95 | 21.94 | 21.94 | 38,666 | +0.00(+0.00%) |
Sep 16, 2019 | 21.94 | 21.95 | 21.93 | 21.94 | 64,577 | +0.00(+0.00%) |
Sep 13, 2019 | 21.93 | 21.95 | 21.92 | 21.94 | 127,642 | +0.03(+0.12%) |
Sep 12, 2019 | 21.91 | 21.92 | 21.91 | 21.91 | 93,633 | -0.01(-0.04%) |
Sep 11, 2019 | 21.92 | 21.92 | 21.91 | 21.92 | 64,131 | +0.01(+0.04%) |
Sep 10, 2019 | 21.90 | 21.93 | 21.90 | 21.91 | 79,877 | +0.00(+0.02%) |
Sep 09, 2019 | 21.91 | 21.91 | 21.90 | 21.91 | 54,847 | +0.01(+0.06%) |
Sep 06, 2019 | 21.90 | 21.90 | 21.89 | 21.90 | 67,500 | +0.00(+0.00%) |
Sep 05, 2019 | 21.91 | 21.91 | 21.89 | 21.90 | 55,128 | +0.00(+0.00%) |
Sep 04, 2019 | 21.90 | 21.90 | 21.87 | 21.90 | 100,298 | +0.02(+0.08%) |
Sep 03, 2019 | 21.89 | 21.90 | 21.87 | 21.88 | 73,139 | +0.01(+0.06%) |
Aug 30, 2019 | 21.87 | 21.88 | 21.87 | 21.87 | 41,618 | +0.00(+0.00%) |
Aug 29, 2019 | 21.87 | 21.87 | 21.86 | 21.87 | 92,346 | +0.00(+0.00%) |
Aug 28, 2019 | 21.85 | 21.87 | 21.85 | 21.87 | 261,879 | +0.01(+0.03%) |
Aug 27, 2019 | 21.85 | 21.87 | 21.85 | 21.86 | 110,307 | +0.01(+0.05%) |
Aug 26, 2019 | 21.88 | 21.88 | 21.84 | 21.85 | 1,201,017 | -0.01(-0.04%) |
Aug 23, 2019 | 21.85 | 21.88 | 21.85 | 21.86 | 128,199 | -0.01(-0.04%) |
Aug 22, 2019 | 21.87 | 21.87 | 21.84 | 21.87 | 93,248 | +0.01(+0.07%) |
Aug 21, 2019 | 21.87 | 21.87 | 21.85 | 21.85 | 52,591 | +0.00(+0.01%) |
Aug 20, 2019 | 21.84 | 21.87 | 21.84 | 21.85 | 136,210 | +0.00(+0.00%) |
Aug 19, 2019 | 21.82 | 21.86 | 21.82 | 21.85 | 117,941 | +0.03(+0.12%) |
Aug 16, 2019 | 21.84 | 21.85 | 21.82 | 21.82 | 106,755 | -0.02(-0.08%) |
Aug 15, 2019 | 21.82 | 21.85 | 21.82 | 21.84 | 597,669 | +0.00(+0.00%) |
Aug 14, 2019 | 21.86 | 21.86 | 21.84 | 21.84 | 45,780 | -0.01(-0.04%) |
Aug 13, 2019 | 21.86 | 21.86 | 21.85 | 21.85 | 73,894 | -0.01(-0.04%) |
Aug 12, 2019 | 21.84 | 21.87 | 21.84 | 21.86 | 94,008 | +0.01(+0.04%) |
Aug 09, 2019 | 21.86 | 21.87 | 21.85 | 21.85 | 84,044 | +0.00(+0.00%) |
Aug 08, 2019 | 21.82 | 21.85 | 21.82 | 21.85 | 66,377 | +0.02(+0.08%) |
Aug 07, 2019 | 21.82 | 21.85 | 21.82 | 21.83 | 212,730 | +0.00(+0.00%) |
Aug 06, 2019 | 21.83 | 21.85 | 21.82 | 21.83 | 95,061 | +0.01(+0.04%) |
Aug 05, 2019 | 21.85 | 21.86 | 21.82 | 21.82 | 179,110 | -0.03(-0.14%) |
Aug 02, 2019 | 21.85 | 21.86 | 21.85 | 21.85 | 81,623 | +0.00(+0.02%) |
Aug 01, 2019 | 21.84 | 21.86 | 21.84 | 21.85 | 58,737 | +0.00(+0.02%) |
Jul 31, 2019 | 21.83 | 21.85 | 21.83 | 21.84 | 117,540 | +0.01(+0.04%) |
Jul 30, 2019 | 21.85 | 21.85 | 21.83 | 21.84 | 69,109 | -0.02(-0.08%) |
Jul 29, 2019 | 21.84 | 21.85 | 21.84 | 21.85 | 214,842 | +0.01(+0.04%) |
Jul 26, 2019 | 21.84 | 21.84 | 21.84 | 21.84 | 41,149 | +0.01(+0.04%) |
Jul 25, 2019 | 21.84 | 21.85 | 21.84 | 21.84 | 79,186 | +0.00(+0.00%) |
Jul 24, 2019 | 21.82 | 21.84 | 21.82 | 21.84 | 103,168 | +0.00(+0.00%) |
Jul 23, 2019 | 21.84 | 21.84 | 21.83 | 21.84 | 59,984 | +0.01(+0.04%) |
Jul 22, 2019 | 21.82 | 21.84 | 21.82 | 21.83 | 77,934 | -0.01(-0.04%) |
Jul 19, 2019 | 21.82 | 21.84 | 21.82 | 21.84 | 21,383 | +0.00(+0.00%) |
Jul 18, 2019 | 21.83 | 21.84 | 21.81 | 21.84 | 79,161 | +0.03(+0.12%) |
Jul 17, 2019 | 21.81 | 21.83 | 21.80 | 21.81 | 64,015 | -0.02(-0.10%) |
Jul 16, 2019 | 21.83 | 21.84 | 21.83 | 21.83 | 75,406 | +0.00(+0.02%) |
Jul 15, 2019 | 21.80 | 21.83 | 21.80 | 21.83 | 99,903 | +0.03(+0.14%) |
Jul 12, 2019 | 21.80 | 21.81 | 21.80 | 21.80 | 71,895 | -0.00(-0.02%) |
Jul 11, 2019 | 21.81 | 21.81 | 21.78 | 21.80 | 74,135 | -0.01(-0.04%) |
Jul 10, 2019 | 21.80 | 21.81 | 21.79 | 21.81 | 84,227 | +0.01(+0.04%) |
Jul 09, 2019 | 21.78 | 21.80 | 21.78 | 21.80 | 225,960 | +0.03(+0.12%) |
Jul 08, 2019 | 21.78 | 21.80 | 21.78 | 21.78 | 96,915 | +0.00(+0.00%) |
Jul 05, 2019 | 21.77 | 21.79 | 21.77 | 21.78 | 45,310 | +0.00(+0.00%) |
Jul 03, 2019 | 21.76 | 21.79 | 21.76 | 21.78 | 91,314 | +0.00(+0.02%) |
Jul 02, 2019 | 21.76 | 21.78 | 21.76 | 21.77 | 40,961 | +0.01(+0.06%) |
Jul 01, 2019 | 21.75 | 21.78 | 21.75 | 21.76 | 69,547 | +0.02(+0.08%) |
Jun 28, 2019 | 21.74 | 21.76 | 21.74 | 21.74 | 116,002 | +0.00(+0.02%) |
Jun 27, 2019 | 21.74 | 21.76 | 21.71 | 21.74 | 443,198 | +0.01(+0.04%) |
Jun 26, 2019 | 21.73 | 21.75 | 21.73 | 21.73 | 120,964 | -0.02(-0.08%) |
Jun 25, 2019 | 21.73 | 21.75 | 21.73 | 21.75 | 151,908 | +0.02(+0.08%) |
Jun 24, 2019 | 21.73 | 21.75 | 21.73 | 21.73 | 84,817 | -0.00(-0.02%) |
Jun 21, 2019 | 21.72 | 21.74 | 21.72 | 21.73 | 50,758 | +0.02(+0.10%) |
Jun 20, 2019 | 21.73 | 21.75 | 21.69 | 21.71 | 485,226 | -0.01(-0.04%) |
Jun 19, 2019 | 21.72 | 21.75 | 21.72 | 21.72 | 268,390 | -0.03(-0.12%) |
Jun 18, 2019 | 21.72 | 21.75 | 21.72 | 21.75 | 130,603 | +0.03(+0.16%) |
Jun 17, 2019 | 21.74 | 21.74 | 21.70 | 21.71 | 198,282 | +0.00(+0.00%) |
Jun 14, 2019 | 21.70 | 21.72 | 21.70 | 21.71 | 52,612 | +0.00(+0.00%) |
Jun 13, 2019 | 21.70 | 21.71 | 21.70 | 21.71 | 45,209 | +0.02(+0.08%) |
Jun 12, 2019 | 21.69 | 21.71 | 21.68 | 21.69 | 179,696 | -0.01(-0.04%) |
Jun 11, 2019 | 21.72 | 21.72 | 21.69 | 21.70 | 117,251 | +0.01(+0.04%) |
Jun 10, 2019 | 21.69 | 21.70 | 21.68 | 21.69 | 134,469 | +0.00(+0.00%) |
Jun 07, 2019 | 21.68 | 21.70 | 21.68 | 21.69 | 115,770 | +0.01(+0.04%) |
Jun 06, 2019 | 21.68 | 21.70 | 21.68 | 21.68 | 74,052 | +0.02(+0.08%) |
Jun 05, 2019 | 21.69 | 21.71 | 21.67 | 21.67 | 386,959 | -0.03(-0.12%) |
Jun 04, 2019 | 21.70 | 21.71 | 21.68 | 21.69 | 121,440 | +0.00(+0.00%) |
Jun 03, 2019 | 21.70 | 21.71 | 21.68 | 21.69 | 124,014 | -0.00(-0.02%) |
May 31, 2019 | 21.68 | 21.70 | 21.68 | 21.70 | 65,669 | +0.00(+0.02%) |
May 30, 2019 | 21.67 | 21.70 | 21.67 | 21.69 | 79,199 | +0.00(+0.02%) |
May 29, 2019 | 21.70 | 21.70 | 21.67 | 21.69 | 186,779 | -0.01(-0.04%) |
May 28, 2019 | 21.68 | 21.70 | 21.68 | 21.70 | 75,486 | +0.00(+0.00%) |
May 24, 2019 | 21.67 | 21.70 | 21.67 | 21.70 | 42,772 | +0.01(+0.04%) |
May 23, 2019 | 21.67 | 21.69 | 21.67 | 21.69 | 38,987 | +0.03(+0.12%) |
May 22, 2019 | 21.69 | 21.69 | 21.66 | 21.66 | 52,382 | -0.02(-0.10%) |
May 21, 2019 | 21.67 | 21.69 | 21.67 | 21.68 | 80,188 | +0.01(+0.04%) |
May 20, 2019 | 21.67 | 21.68 | 21.66 | 21.68 | 115,691 | -0.01(-0.06%) |
May 17, 2019 | 21.66 | 21.69 | 21.66 | 21.69 | 67,761 | +0.03(+0.14%) |
May 16, 2019 | 21.67 | 21.69 | 21.66 | 21.66 | 739,928 | -0.02(-0.10%) |
May 15, 2019 | 21.68 | 21.68 | 21.66 | 21.68 | 98,102 | -0.00(-0.02%) |
May 14, 2019 | 21.66 | 21.69 | 21.66 | 21.69 | 51,723 | +0.01(+0.06%) |
May 13, 2019 | 21.68 | 21.68 | 21.66 | 21.67 | 35,941 | -0.01(-0.04%) |
May 10, 2019 | 21.66 | 21.69 | 21.66 | 21.68 | 53,349 | -0.01(-0.04%) |
May 09, 2019 | 21.69 | 21.69 | 21.66 | 21.69 | 55,313 | +0.00(+0.00%) |
May 08, 2019 | 21.69 | 21.69 | 21.67 | 21.69 | 45,912 | +0.00(+0.00%) |
May 07, 2019 | 21.69 | 21.69 | 21.67 | 21.69 | 66,405 | +0.00(+0.00%) |
May 06, 2019 | 21.67 | 21.70 | 21.66 | 21.69 | 57,163 | +0.02(+0.08%) |
May 03, 2019 | 21.68 | 21.68 | 21.67 | 21.67 | 45,561 | -0.00(-0.02%) |
May 02, 2019 | 21.67 | 21.68 | 21.66 | 21.68 | 35,095 | +0.00(+0.02%) |
May 01, 2019 | 21.67 | 21.68 | 21.66 | 21.67 | 119,602 | +0.01(+0.03%) |
Apr 30, 2019 | 21.67 | 21.67 | 21.64 | 21.67 | 139,961 | +0.02(+0.08%) |
Apr 29, 2019 | 21.65 | 21.67 | 21.64 | 21.65 | 62,369 | +0.01(+0.06%) |
Apr 26, 2019 | 21.63 | 21.65 | 21.63 | 21.64 | 139,609 | +0.01(+0.04%) |
Apr 25, 2019 | 21.64 | 21.65 | 21.62 | 21.63 | 216,837 | -0.00(-0.02%) |
Apr 24, 2019 | 21.64 | 21.65 | 21.63 | 21.63 | 78,180 | +0.00(+0.00%) |
Apr 23, 2019 | 21.63 | 21.64 | 21.62 | 21.63 | 52,499 | +0.00(+0.00%) |
Apr 22, 2019 | 21.62 | 21.63 | 21.62 | 21.63 | 71,055 | +0.01(+0.06%) |
Apr 18, 2019 | 21.62 | 21.63 | 21.62 | 21.62 | 48,595 | -0.01(-0.06%) |
Apr 17, 2019 | 21.61 | 21.63 | 21.61 | 21.63 | 97,785 | +0.01(+0.06%) |
Apr 16, 2019 | 21.62 | 21.62 | 21.61 | 21.62 | 89,075 | +0.02(+0.10%) |
Apr 15, 2019 | 21.62 | 21.62 | 21.60 | 21.60 | 86,907 | +0.00(+0.00%) |
Apr 12, 2019 | 21.60 | 21.62 | 21.60 | 21.60 | 297,981 | +0.00(+0.00%) |
Apr 11, 2019 | 21.59 | 21.61 | 21.58 | 21.60 | 208,776 | +0.01(+0.04%) |
Apr 10, 2019 | 21.60 | 21.60 | 21.58 | 21.59 | 53,990 | +0.01(+0.04%) |
Apr 09, 2019 | 21.57 | 21.58 | 21.56 | 21.58 | 541,132 | -0.00(-0.02%) |
Apr 08, 2019 | 21.58 | 21.61 | 21.56 | 21.59 | 1,459,785 | +0.03(+0.12%) |
Apr 05, 2019 | 21.56 | 21.58 | 21.56 | 21.56 | 175,619 | -0.01(-0.04%) |
Apr 04, 2019 | 21.56 | 21.57 | 21.56 | 21.57 | 48,248 | +0.01(+0.06%) |
Apr 03, 2019 | 21.54 | 21.57 | 21.54 | 21.56 | 316,925 | +0.01(+0.04%) |
Apr 02, 2019 | 21.54 | 21.55 | 21.53 | 21.55 | 71,140 | +0.00(+0.02%) |
Apr 01, 2019 | 21.54 | 21.56 | 21.53 | 21.54 | 212,850 | +0.01(+0.04%) |
Mar 29, 2019 | 21.53 | 21.54 | 21.52 | 21.53 | 249,900 | +0.02(+0.08%) |
Mar 28, 2019 | 21.53 | 21.53 | 21.51 | 21.52 | 84,942 | -0.01(-0.04%) |
Mar 27, 2019 | 21.50 | 21.53 | 21.50 | 21.53 | 157,804 | +0.03(+0.14%) |
Mar 26, 2019 | 21.49 | 21.51 | 21.48 | 21.50 | 152,948 | -0.01(-0.06%) |
Mar 25, 2019 | 21.49 | 21.51 | 21.48 | 21.51 | 713,494 | +0.01(+0.04%) |
Mar 22, 2019 | 21.50 | 21.52 | 21.49 | 21.50 | 216,939 | -0.01(-0.04%) |
Mar 21, 2019 | 21.48 | 21.51 | 21.48 | 21.51 | 166,271 | +0.02(+0.10%) |
Mar 20, 2019 | 21.48 | 21.50 | 21.48 | 21.49 | 142,981 | -0.00(-0.02%) |
Mar 19, 2019 | 21.48 | 21.50 | 21.48 | 21.49 | 110,180 | -0.01(-0.04%) |
Mar 18, 2019 | 21.47 | 21.50 | 21.47 | 21.50 | 93,325 | +0.03(+0.16%) |
Mar 15, 2019 | 21.47 | 21.47 | 21.47 | 21.47 | 130,911 | +0.00(+0.00%) |
Mar 14, 2019 | 21.46 | 21.47 | 21.46 | 21.47 | 78,485 | +0.00(+0.00%) |
Mar 13, 2019 | 21.46 | 21.47 | 21.46 | 21.47 | 81,160 | +0.01(+0.06%) |
Mar 12, 2019 | 21.45 | 21.46 | 21.45 | 21.45 | 289,847 | -0.00(-0.02%) |
Mar 11, 2019 | 21.46 | 21.47 | 21.45 | 21.46 | 183,859 | +0.00(+0.00%) |
Mar 08, 2019 | 21.43 | 21.46 | 21.43 | 21.46 | 122,028 | +0.02(+0.08%) |
Mar 07, 2019 | 21.46 | 21.47 | 21.43 | 21.44 | 927,525 | -0.03(-0.12%) |
Mar 06, 2019 | 21.45 | 21.47 | 21.45 | 21.47 | 262,010 | -0.01(-0.04%) |
Mar 05, 2019 | 21.45 | 21.47 | 21.45 | 21.47 | 88,734 | +0.01(+0.04%) |
Mar 04, 2019 | 21.46 | 21.47 | 21.46 | 21.47 | 76,604 | +0.03(+0.12%) |
Mar 01, 2019 | 21.43 | 21.45 | 21.43 | 21.44 | 180,821 | +0.01(+0.06%) |
Feb 28, 2019 | 21.42 | 21.43 | 21.42 | 21.43 | 149,258 | +0.00(+0.00%) |
Feb 27, 2019 | 21.41 | 21.43 | 21.41 | 21.43 | 115,419 | +0.02(+0.08%) |
Feb 26, 2019 | 21.42 | 21.43 | 21.41 | 21.41 | 119,032 | +0.00(+0.00%) |
Feb 25, 2019 | 21.41 | 21.42 | 21.41 | 21.41 | 146,778 | +0.03(+0.12%) |
Feb 22, 2019 | 21.37 | 21.41 | 21.37 | 21.38 | 409,817 | +0.01(+0.04%) |
Feb 21, 2019 | 21.37 | 21.39 | 21.37 | 21.38 | 654,068 | -0.01(-0.04%) |
Feb 20, 2019 | 21.37 | 21.38 | 21.37 | 21.38 | 134,727 | +0.00(+0.00%) |
Feb 19, 2019 | 21.36 | 21.38 | 21.35 | 21.38 | 149,109 | +0.01(+0.04%) |
Feb 15, 2019 | 21.35 | 21.38 | 21.35 | 21.38 | 238,835 | +0.02(+0.10%) |
Feb 14, 2019 | 21.38 | 21.38 | 21.35 | 21.35 | 374,451 | -0.00(-0.02%) |
Feb 13, 2019 | 21.35 | 21.39 | 21.35 | 21.36 | 169,023 | -0.01(-0.04%) |
Feb 12, 2019 | 21.35 | 21.38 | 21.35 | 21.37 | 300,083 | +0.00(+0.00%) |
Feb 11, 2019 | 21.32 | 21.37 | 21.32 | 21.37 | 86,265 | +0.02(+0.10%) |
Feb 08, 2019 | 21.32 | 21.35 | 21.32 | 21.35 | 211,295 | -0.00(-0.02%) |
Feb 07, 2019 | 21.32 | 21.35 | 21.31 | 21.35 | 444,199 | +0.03(+0.12%) |
Feb 06, 2019 | 21.32 | 21.37 | 21.31 | 21.32 | 772,236 | +0.00(+0.00%) |
Feb 05, 2019 | 21.32 | 21.33 | 21.32 | 21.32 | 125,974 | +0.00(+0.02%) |
Feb 04, 2019 | 21.31 | 21.35 | 21.31 | 21.32 | 165,496 | -0.01(-0.06%) |