Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.70 | 22.85 | 22.69 | 22.85 | 1,779 | +0.06(+0.26%) |
Apr 29, 2020 | 22.79 | 22.79 | 22.79 | 22.79 | 342 | +0.13(+0.55%) |
Apr 28, 2020 | 22.60 | 22.66 | 22.59 | 22.66 | 952 | +0.20(+0.88%) |
Apr 27, 2020 | 22.58 | 22.58 | 22.47 | 22.47 | 562 | +0.04(+0.18%) |
Apr 24, 2020 | 22.18 | 22.43 | 22.18 | 22.43 | 100 | -0.05(-0.22%) |
Apr 23, 2020 | 22.74 | 22.74 | 22.23 | 22.48 | 1,729 | +0.40(+1.80%) |
Apr 22, 2020 | 22.18 | 22.18 | 22.08 | 22.08 | 217 | -0.10(-0.47%) |
Apr 21, 2020 | 22.28 | 22.28 | 22.18 | 22.18 | 866 | -0.26(-1.14%) |
Apr 20, 2020 | 22.55 | 22.59 | 22.44 | 22.44 | 648 | -0.12(-0.54%) |
Apr 17, 2020 | 22.60 | 22.81 | 22.56 | 22.56 | 1,209 | +0.26(+1.16%) |
Apr 16, 2020 | 22.33 | 22.33 | 22.30 | 22.30 | 277 | +0.11(+0.48%) |
Apr 15, 2020 | 22.08 | 22.30 | 21.89 | 22.20 | 1,986 | -0.38(-1.70%) |
Apr 14, 2020 | 22.84 | 22.84 | 22.58 | 22.58 | 513 | -0.06(-0.26%) |
Apr 13, 2020 | 22.78 | 22.78 | 22.64 | 22.64 | 500 | +0.01(+0.04%) |
Apr 09, 2020 | 22.79 | 22.79 | 22.55 | 22.63 | 403 | -0.04(-0.20%) |
Apr 08, 2020 | 22.44 | 22.67 | 22.37 | 22.67 | 1,260 | +0.17(+0.75%) |
Apr 07, 2020 | 22.75 | 22.75 | 22.30 | 22.51 | 1,011 | +0.04(+0.18%) |
Apr 06, 2020 | 22.38 | 22.47 | 22.38 | 22.47 | 373 | +0.24(+1.09%) |
Apr 03, 2020 | 22.19 | 22.39 | 22.19 | 22.22 | 5,642 | -0.15(-0.69%) |
Apr 02, 2020 | 22.23 | 22.39 | 22.12 | 22.38 | 2,384 | +0.50(+2.27%) |
Apr 01, 2020 | 21.84 | 22.20 | 21.84 | 21.88 | 3,500 | -0.13(-0.59%) |
Mar 31, 2020 | 19.91 | 22.28 | 19.91 | 22.01 | 2,677 | -0.05(-0.22%) |
Mar 30, 2020 | 21.88 | 22.06 | 21.84 | 22.06 | 2,078 | -0.16(-0.74%) |
Mar 27, 2020 | 21.69 | 22.22 | 21.58 | 22.22 | 705 | -0.11(-0.51%) |
Mar 26, 2020 | 22.33 | 22.34 | 22.33 | 22.34 | 306 | +0.12(+0.54%) |
Mar 25, 2020 | 22.22 | 22.22 | 22.22 | 22.22 | 203 | +0.39(+1.77%) |
Mar 24, 2020 | 21.51 | 21.84 | 21.14 | 21.83 | 2,781 | +0.30(+1.38%) |
Mar 23, 2020 | 21.61 | 22.03 | 20.86 | 21.53 | 1,463 | +0.21(+0.97%) |
Mar 20, 2020 | 21.73 | 21.73 | 21.33 | 21.33 | 3,828 | -0.14(-0.66%) |
Mar 19, 2020 | 21.42 | 21.76 | 20.94 | 21.47 | 3,843 | +1.01(+4.95%) |
Mar 18, 2020 | 20.70 | 21.32 | 20.46 | 20.46 | 11,645 | -1.58(-7.16%) |
Mar 17, 2020 | 22.03 | 22.03 | 22.03 | 22.03 | 95 | -0.03(-0.13%) |
Mar 16, 2020 | 22.03 | 22.06 | 21.52 | 22.06 | 1,417 | -0.20(-0.90%) |
Mar 13, 2020 | 22.60 | 22.73 | 22.22 | 22.27 | 5,944 | -0.07(-0.31%) |
Mar 12, 2020 | 21.86 | 22.34 | 21.86 | 22.34 | 3,542 | -0.24(-1.08%) |
Mar 11, 2020 | 22.61 | 22.61 | 22.58 | 22.58 | 1,624 | -0.09(-0.41%) |
Mar 10, 2020 | 22.45 | 22.67 | 22.37 | 22.67 | 16,088 | +0.07(+0.33%) |
Mar 09, 2020 | 22.40 | 22.60 | 22.40 | 22.60 | 1,009 | -0.54(-2.33%) |
Mar 06, 2020 | 23.09 | 23.14 | 23.09 | 23.14 | 100 | -0.17(-0.72%) |
Mar 05, 2020 | 23.34 | 23.34 | 23.30 | 23.30 | 1,885 | -0.20(-0.84%) |
Mar 04, 2020 | 23.60 | 23.60 | 23.42 | 23.50 | 4,554 | -0.01(-0.04%) |
Mar 03, 2020 | 23.51 | 23.51 | 23.51 | 23.51 | 390 | +0.08(+0.34%) |
Mar 02, 2020 | 23.39 | 23.60 | 23.13 | 23.43 | 160,878 | -0.07(-0.29%) |
Feb 28, 2020 | 23.45 | 23.50 | 23.45 | 23.50 | 503 | -0.18(-0.75%) |
Feb 27, 2020 | 23.68 | 23.68 | 23.68 | 23.68 | 102 | -0.23(-0.95%) |
Feb 26, 2020 | 24.03 | 24.03 | 23.91 | 23.91 | 102 | -0.09(-0.38%) |
Feb 25, 2020 | 23.86 | 24.02 | 23.86 | 24.00 | 2,896 | +0.01(+0.04%) |
Feb 24, 2020 | 24.02 | 24.04 | 23.94 | 23.99 | 2,094 | -0.14(-0.60%) |
Feb 21, 2020 | 24.19 | 24.19 | 24.13 | 24.13 | 1,612 | -0.06(-0.27%) |
Feb 20, 2020 | 24.21 | 24.21 | 24.20 | 24.20 | 408 | +0.07(+0.29%) |
Feb 19, 2020 | 24.20 | 24.20 | 24.08 | 24.13 | 667 | +0.08(+0.35%) |
Feb 18, 2020 | 24.04 | 24.04 | 24.04 | 24.04 | 109 | -0.10(-0.43%) |
Feb 14, 2020 | 23.99 | 24.15 | 23.99 | 24.15 | 4,030 | +0.14(+0.58%) |
Feb 13, 2020 | 24.01 | 24.01 | 24.01 | 24.01 | 5 | -0.01(-0.04%) |
Feb 12, 2020 | 24.01 | 24.13 | 23.93 | 24.02 | 2,132 | +0.12(+0.52%) |
Feb 11, 2020 | 23.96 | 23.96 | 23.90 | 23.90 | 367 | -0.03(-0.15%) |
Feb 10, 2020 | 23.27 | 23.93 | 23.27 | 23.93 | 8,780 | -0.05(-0.21%) |
Feb 07, 2020 | 23.87 | 23.98 | 23.82 | 23.98 | 1,108 | +0.08(+0.33%) |
Feb 06, 2020 | 23.97 | 24.01 | 23.90 | 23.90 | 1,726 | +0.00(+0.00%) |
Feb 05, 2020 | 23.91 | 23.91 | 23.70 | 23.90 | 6,106 | +0.16(+0.66%) |
Feb 04, 2020 | 23.61 | 23.77 | 23.61 | 23.74 | 7,444 | +0.11(+0.47%) |
Feb 03, 2020 | 23.62 | 23.63 | 23.62 | 23.63 | 910 | -0.03(-0.15%) |
Jan 31, 2020 | 23.66 | 23.67 | 23.66 | 23.67 | 100 | -0.13(-0.56%) |
Jan 30, 2020 | 23.77 | 23.80 | 23.77 | 23.80 | 395 | -0.07(-0.29%) |
Jan 29, 2020 | 23.88 | 23.88 | 23.87 | 23.87 | 751 | -0.06(-0.25%) |
Jan 28, 2020 | 24.02 | 24.02 | 23.93 | 23.93 | 1,110 | +0.06(+0.25%) |
Jan 27, 2020 | 23.87 | 23.87 | 23.87 | 23.87 | 107 | -0.14(-0.58%) |
Jan 24, 2020 | 23.97 | 24.01 | 23.92 | 24.01 | 22,568 | -0.03(-0.12%) |
Jan 23, 2020 | 24.15 | 24.17 | 24.04 | 24.04 | 2,511 | -0.02(-0.08%) |
Jan 22, 2020 | 24.04 | 24.08 | 24.04 | 24.06 | 430 | -0.03(-0.12%) |
Jan 21, 2020 | 24.19 | 24.19 | 24.09 | 24.09 | 740 | -0.12(-0.49%) |
Jan 17, 2020 | 24.21 | 24.21 | 24.21 | 24.21 | 100 | +0.04(+0.16%) |
Jan 16, 2020 | 24.17 | 24.17 | 24.17 | 24.17 | 236 | +0.01(+0.04%) |
Jan 15, 2020 | 24.16 | 24.16 | 24.16 | 24.16 | 63 | -0.10(-0.43%) |
Jan 14, 2020 | 24.29 | 24.29 | 24.26 | 24.26 | 665 | +0.08(+0.32%) |
Jan 13, 2020 | 24.19 | 24.19 | 24.18 | 24.19 | 1,803 | +0.08(+0.34%) |
Jan 10, 2020 | 24.09 | 24.10 | 24.09 | 24.10 | 1,007 | -0.02(-0.10%) |
Jan 09, 2020 | 24.12 | 24.13 | 24.12 | 24.13 | 649 | -0.07(-0.29%) |
Jan 08, 2020 | 24.12 | 24.20 | 24.12 | 24.20 | 269 | +0.05(+0.21%) |
Jan 07, 2020 | 24.18 | 24.18 | 24.12 | 24.15 | 1,200 | +0.13(+0.54%) |
Jan 06, 2020 | 24.13 | 24.13 | 24.02 | 24.02 | 295 | -0.15(-0.62%) |
Jan 03, 2020 | 24.17 | 24.17 | 24.17 | 24.17 | 201 | -0.06(-0.25%) |
Jan 02, 2020 | 24.30 | 24.30 | 24.00 | 24.23 | 8,255 | +0.10(+0.41%) |
Dec 31, 2019 | 24.24 | 24.24 | 23.94 | 24.13 | 1,813 | +0.02(+0.10%) |
Dec 30, 2019 | 23.90 | 24.10 | 23.90 | 24.10 | 805 | -0.06(-0.27%) |
Dec 27, 2019 | 24.24 | 24.24 | 24.09 | 24.17 | 2,921 | -0.05(-0.20%) |
Dec 26, 2019 | 24.25 | 24.25 | 24.22 | 24.22 | 730 | +0.09(+0.37%) |
Dec 24, 2019 | 24.13 | 24.13 | 24.13 | 24.13 | 201 | +0.03(+0.12%) |
Dec 23, 2019 | 24.23 | 24.23 | 23.37 | 24.10 | 3,084 | +0.00(+0.02%) |
Dec 20, 2019 | 24.07 | 24.09 | 24.07 | 24.09 | 102 | +0.11(+0.45%) |
Dec 19, 2019 | 24.05 | 24.05 | 23.99 | 23.99 | 508 | -0.07(-0.28%) |
Dec 18, 2019 | 24.06 | 24.06 | 24.00 | 24.06 | 222 | +0.13(+0.55%) |
Dec 17, 2019 | 23.91 | 23.92 | 23.91 | 23.92 | 424 | -0.05(-0.22%) |
Dec 16, 2019 | 24.03 | 24.04 | 23.92 | 23.98 | 1,320 | -0.01(-0.04%) |
Dec 13, 2019 | 23.99 | 23.99 | 23.99 | 23.99 | 204 | +0.09(+0.39%) |
Dec 12, 2019 | 23.88 | 23.93 | 23.88 | 23.89 | 2,288 | +0.07(+0.30%) |
Dec 11, 2019 | 23.84 | 23.84 | 23.82 | 23.82 | 695 | +0.04(+0.16%) |
Dec 10, 2019 | 23.79 | 23.79 | 23.78 | 23.78 | 914 | -0.09(-0.37%) |
Dec 09, 2019 | 23.79 | 23.87 | 23.77 | 23.87 | 1,662 | -0.02(-0.08%) |
Dec 06, 2019 | 23.89 | 23.89 | 23.89 | 23.89 | 204 | +0.00(+0.00%) |
Dec 05, 2019 | 23.89 | 23.89 | 23.89 | 23.89 | 107 | -0.04(-0.16%) |
Dec 04, 2019 | 23.88 | 23.93 | 23.88 | 23.93 | 341 | +0.15(+0.62%) |
Dec 03, 2019 | 23.78 | 23.78 | 23.78 | 23.78 | 158 | -0.07(-0.29%) |
Dec 02, 2019 | 23.82 | 23.91 | 23.82 | 23.85 | 1,890 | -0.13(-0.53%) |
Nov 29, 2019 | 24.01 | 24.01 | 23.98 | 23.98 | 817 | -0.15(-0.61%) |
Nov 27, 2019 | 23.97 | 24.12 | 23.89 | 24.12 | 1,737 | +0.20(+0.82%) |
Nov 26, 2019 | 23.92 | 23.93 | 23.92 | 23.93 | 882 | +0.01(+0.04%) |
Nov 25, 2019 | 23.87 | 23.92 | 23.87 | 23.92 | 364 | +0.04(+0.16%) |
Nov 22, 2019 | 23.88 | 23.88 | 23.88 | 23.88 | 102 | +0.02(+0.08%) |
Nov 21, 2019 | 23.86 | 23.86 | 23.86 | 23.86 | 205 | +0.05(+0.21%) |
Nov 20, 2019 | 23.81 | 23.81 | 23.81 | 23.81 | 206 | -0.03(-0.12%) |
Nov 19, 2019 | 23.84 | 23.84 | 23.84 | 23.84 | 306 | -0.05(-0.21%) |
Nov 18, 2019 | 23.82 | 23.96 | 23.82 | 23.89 | 1,060 | -0.04(-0.16%) |
Nov 15, 2019 | 23.87 | 23.94 | 23.87 | 23.93 | 1,737 | +0.17(+0.74%) |
Nov 14, 2019 | 23.69 | 23.75 | 23.69 | 23.75 | 225 | -0.06(-0.27%) |
Nov 13, 2019 | 23.82 | 23.82 | 23.82 | 23.82 | 2 | -0.08(-0.34%) |
Nov 12, 2019 | 23.98 | 24.02 | 23.82 | 23.90 | 13,656 | -0.02(-0.08%) |
Nov 11, 2019 | 23.93 | 23.93 | 23.88 | 23.92 | 630 | -0.06(-0.24%) |
Nov 08, 2019 | 23.89 | 23.98 | 23.89 | 23.98 | 1,123 | +0.02(+0.08%) |
Nov 07, 2019 | 23.93 | 23.98 | 23.93 | 23.96 | 687 | +0.10(+0.41%) |
Nov 06, 2019 | 23.80 | 23.86 | 23.80 | 23.86 | 1,074 | +0.02(+0.08%) |
Nov 05, 2019 | 23.83 | 23.87 | 23.83 | 23.84 | 930 | +0.11(+0.46%) |
Nov 04, 2019 | 23.89 | 23.89 | 23.73 | 23.73 | 1,539 | -0.05(-0.21%) |
Nov 01, 2019 | 23.78 | 23.78 | 23.78 | 23.78 | 204 | +0.11(+0.45%) |
Oct 31, 2019 | 23.68 | 23.72 | 23.67 | 23.67 | 744 | -0.11(-0.45%) |
Oct 30, 2019 | 23.83 | 23.83 | 23.78 | 23.78 | 351 | -0.05(-0.21%) |
Oct 29, 2019 | 23.74 | 23.85 | 23.74 | 23.83 | 2,535 | -0.05(-0.21%) |
Oct 28, 2019 | 23.85 | 23.88 | 23.85 | 23.88 | 288 | -0.01(-0.04%) |
Oct 25, 2019 | 23.81 | 23.93 | 23.81 | 23.89 | 817 | -0.01(-0.04%) |
Oct 24, 2019 | 23.92 | 23.92 | 23.90 | 23.90 | 429 | +0.03(+0.12%) |
Oct 23, 2019 | 23.88 | 23.88 | 23.87 | 23.87 | 293 | +0.07(+0.29%) |
Oct 22, 2019 | 23.73 | 23.80 | 23.73 | 23.80 | 527 | +0.02(+0.08%) |
Oct 21, 2019 | 23.80 | 23.80 | 23.71 | 23.78 | 470 | +0.12(+0.52%) |
Oct 18, 2019 | 23.74 | 23.74 | 23.66 | 23.66 | 306 | -0.08(-0.35%) |
Oct 17, 2019 | 23.72 | 23.74 | 23.68 | 23.74 | 721 | -0.05(-0.22%) |
Oct 16, 2019 | 23.83 | 23.83 | 23.79 | 23.79 | 365 | -0.13(-0.56%) |
Oct 15, 2019 | 23.95 | 23.97 | 23.83 | 23.93 | 1,375 | +0.04(+0.18%) |
Oct 14, 2019 | 23.88 | 23.88 | 23.88 | 23.88 | 84 | -0.00(-0.02%) |
Oct 11, 2019 | 23.89 | 23.89 | 23.89 | 23.89 | 102 | +0.18(+0.74%) |
Oct 10, 2019 | 23.68 | 23.71 | 23.68 | 23.71 | 567 | +0.01(+0.04%) |
Oct 09, 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 183 | +0.05(+0.22%) |
Oct 08, 2019 | 23.58 | 23.65 | 23.56 | 23.65 | 1,441 | -0.03(-0.13%) |
Oct 07, 2019 | 23.64 | 23.68 | 23.64 | 23.68 | 353 | +0.03(+0.12%) |
Oct 04, 2019 | 23.82 | 23.83 | 23.65 | 23.65 | 6,130 | -0.06(-0.25%) |
Oct 03, 2019 | 23.71 | 23.71 | 23.71 | 23.71 | 260 | -0.02(-0.08%) |
Oct 02, 2019 | 23.78 | 23.81 | 23.73 | 23.73 | 2,214 | -0.05(-0.21%) |
Oct 01, 2019 | 23.80 | 23.91 | 23.78 | 23.78 | 1,902 | -0.18(-0.73%) |
Sep 30, 2019 | 23.96 | 23.96 | 23.93 | 23.96 | 2,280 | +0.15(+0.62%) |
Sep 27, 2019 | 23.81 | 23.81 | 23.81 | 23.81 | 306 | -0.04(-0.16%) |
Sep 26, 2019 | 23.88 | 23.90 | 23.85 | 23.85 | 367 | +0.02(+0.08%) |
Sep 25, 2019 | 23.78 | 23.87 | 23.68 | 23.83 | 3,432 | +0.08(+0.33%) |
Sep 24, 2019 | 23.75 | 23.76 | 23.72 | 23.75 | 1,089 | +0.05(+0.23%) |
Sep 23, 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 148 | -0.04(-0.19%) |
Sep 20, 2019 | 23.74 | 23.74 | 23.74 | 23.74 | 102 | -0.11(-0.45%) |
Sep 19, 2019 | 23.88 | 23.89 | 23.85 | 23.85 | 454 | -0.04(-0.16%) |
Sep 18, 2019 | 23.85 | 23.97 | 23.85 | 23.89 | 1,481 | +0.06(+0.27%) |
Sep 17, 2019 | 23.83 | 23.83 | 23.83 | 23.83 | 67 | -0.12(-0.51%) |
Sep 16, 2019 | 23.77 | 23.95 | 23.77 | 23.95 | 959 | +0.22(+0.93%) |
Sep 13, 2019 | 23.82 | 23.82 | 23.73 | 23.73 | 102 | -0.11(-0.47%) |
Sep 12, 2019 | 23.93 | 23.93 | 23.78 | 23.84 | 13,039 | -0.09(-0.39%) |
Sep 11, 2019 | 23.97 | 24.00 | 23.93 | 23.93 | 1,819 | +0.04(+0.18%) |
Sep 10, 2019 | 23.84 | 23.91 | 23.84 | 23.89 | 3,428 | +0.03(+0.12%) |
Sep 09, 2019 | 23.80 | 23.86 | 23.73 | 23.86 | 3,212 | +0.07(+0.29%) |
Sep 06, 2019 | 23.79 | 23.79 | 23.79 | 23.79 | 102 | +0.10(+0.41%) |
Sep 05, 2019 | 23.62 | 23.69 | 23.62 | 23.69 | 679 | +0.12(+0.50%) |
Sep 04, 2019 | 23.58 | 23.58 | 23.58 | 23.58 | 202 | +0.03(+0.12%) |
Sep 03, 2019 | 23.55 | 23.55 | 23.55 | 23.55 | 202 | +0.00(+0.00%) |
Aug 30, 2019 | 23.61 | 23.61 | 23.55 | 23.55 | 306 | +0.05(+0.21%) |
Aug 29, 2019 | 23.45 | 23.57 | 23.30 | 23.50 | 861 | +0.09(+0.38%) |
Aug 28, 2019 | 23.33 | 23.41 | 23.33 | 23.41 | 394 | -0.04(-0.17%) |
Aug 27, 2019 | 23.52 | 23.52 | 23.45 | 23.45 | 208 | -0.04(-0.17%) |
Aug 26, 2019 | 23.27 | 23.53 | 23.24 | 23.49 | 1,558 | +0.11(+0.46%) |
Aug 23, 2019 | 23.28 | 23.38 | 23.28 | 23.38 | 919 | -0.07(-0.31%) |
Aug 22, 2019 | 23.56 | 23.56 | 23.39 | 23.45 | 2,749 | -0.05(-0.21%) |
Aug 21, 2019 | 23.58 | 23.58 | 23.50 | 23.50 | 111 | +0.05(+0.19%) |
Aug 20, 2019 | 23.49 | 23.49 | 23.46 | 23.46 | 289 | -0.08(-0.34%) |
Aug 19, 2019 | 23.54 | 23.57 | 23.54 | 23.54 | 491 | +0.01(+0.04%) |
Aug 16, 2019 | 23.51 | 23.53 | 23.51 | 23.53 | 1,839 | +0.06(+0.25%) |
Aug 15, 2019 | 23.41 | 23.47 | 23.39 | 23.47 | 31,700 | +0.00(+0.00%) |
Aug 14, 2019 | 23.36 | 23.51 | 23.35 | 23.47 | 2,118 | +0.01(+0.03%) |
Aug 13, 2019 | 23.39 | 23.52 | 23.39 | 23.46 | 4,662 | +0.13(+0.56%) |
Aug 12, 2019 | 23.30 | 23.33 | 23.30 | 23.33 | 535 | -0.09(-0.38%) |
Aug 09, 2019 | 23.40 | 23.50 | 23.40 | 23.42 | 408 | -0.06(-0.25%) |
Aug 08, 2019 | 23.46 | 23.48 | 23.37 | 23.48 | 788 | +0.07(+0.29%) |
Aug 07, 2019 | 23.26 | 23.41 | 23.26 | 23.41 | 988 | -0.14(-0.58%) |
Aug 06, 2019 | 23.55 | 23.55 | 23.55 | 23.55 | 148 | +0.02(+0.07%) |
Aug 05, 2019 | 23.46 | 23.53 | 23.45 | 23.53 | 903 | -0.16(-0.69%) |
Aug 02, 2019 | 23.69 | 23.69 | 23.69 | 23.69 | 102 | -0.16(-0.66%) |
Aug 01, 2019 | 24.15 | 24.15 | 23.85 | 23.85 | 2,661 | -0.17(-0.69%) |
Jul 31, 2019 | 24.02 | 24.02 | 23.95 | 24.02 | 272 | +0.02(+0.08%) |
Jul 30, 2019 | 24.05 | 24.07 | 23.95 | 24.00 | 1,169 | -0.06(-0.24%) |
Jul 29, 2019 | 24.03 | 24.06 | 24.03 | 24.06 | 707 | +0.00(+0.00%) |
Jul 26, 2019 | 24.06 | 24.06 | 24.06 | 24.06 | 102 | +0.05(+0.20%) |
Jul 25, 2019 | 24.05 | 24.05 | 24.01 | 24.01 | 4,733 | -0.03(-0.12%) |
Jul 24, 2019 | 23.92 | 24.04 | 23.92 | 24.04 | 2,829 | -0.01(-0.04%) |
Jul 23, 2019 | 24.05 | 24.05 | 24.05 | 24.05 | 136 | +0.01(+0.06%) |
Jul 22, 2019 | 24.03 | 24.03 | 24.03 | 24.03 | 63 | -0.01(-0.03%) |
Jul 19, 2019 | 24.03 | 24.04 | 24.03 | 24.04 | 510 | +0.00(+0.02%) |
Jul 18, 2019 | 24.04 | 24.04 | 24.03 | 24.03 | 170 | -0.03(-0.11%) |
Jul 17, 2019 | 24.02 | 24.06 | 24.02 | 24.06 | 1,399 | +0.06(+0.27%) |
Jul 16, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 2 | -0.03(-0.12%) |
Jul 15, 2019 | 23.93 | 24.03 | 23.93 | 24.03 | 2,101 | +0.11(+0.47%) |
Jul 12, 2019 | 23.91 | 23.91 | 23.91 | 23.91 | 102 | -0.06(-0.27%) |
Jul 11, 2019 | 23.98 | 23.98 | 23.98 | 23.98 | 297 | +0.05(+0.20%) |
Jul 10, 2019 | 23.90 | 23.93 | 23.90 | 23.93 | 329 | -0.03(-0.12%) |
Jul 09, 2019 | 23.94 | 23.96 | 23.90 | 23.96 | 3,439 | -0.01(-0.05%) |
Jul 08, 2019 | 24.08 | 24.08 | 23.97 | 23.97 | 483 | +0.02(+0.09%) |
Jul 05, 2019 | 23.91 | 23.95 | 23.91 | 23.95 | 408 | +0.04(+0.16%) |
Jul 03, 2019 | 23.79 | 23.91 | 23.79 | 23.91 | 1,226 | +0.02(+0.08%) |
Jul 02, 2019 | 23.88 | 23.90 | 23.88 | 23.89 | 1,444 | -0.02(-0.08%) |
Jul 01, 2019 | 23.89 | 23.91 | 23.89 | 23.91 | 5,193 | +0.16(+0.66%) |
Jun 28, 2019 | 23.68 | 23.75 | 23.68 | 23.75 | 1,532 | -0.02(-0.08%) |
Jun 27, 2019 | 23.67 | 23.77 | 23.67 | 23.77 | 915 | +0.02(+0.08%) |
Jun 26, 2019 | 23.66 | 23.76 | 23.62 | 23.75 | 1,248 | +0.18(+0.75%) |
Jun 25, 2019 | 23.46 | 23.58 | 23.46 | 23.58 | 5,944 | +0.01(+0.04%) |
Jun 24, 2019 | 23.44 | 23.57 | 23.44 | 23.57 | 344 | +0.05(+0.19%) |
Jun 21, 2019 | 23.31 | 23.67 | 23.31 | 23.52 | 204 | -0.07(-0.30%) |
Jun 20, 2019 | 23.63 | 23.63 | 23.59 | 23.59 | 320 | -0.07(-0.31%) |
Jun 19, 2019 | 23.69 | 23.69 | 23.66 | 23.66 | 995 | -0.02(-0.08%) |
Jun 18, 2019 | 23.69 | 23.69 | 23.64 | 23.68 | 1,668 | +0.07(+0.31%) |
Jun 17, 2019 | 23.59 | 23.61 | 23.59 | 23.61 | 1,058 | -0.07(-0.31%) |
Jun 14, 2019 | 23.73 | 23.73 | 23.68 | 23.68 | 1,430 | -0.00(-0.02%) |
Jun 13, 2019 | 23.64 | 23.69 | 23.64 | 23.69 | 552 | +0.00(+0.02%) |
Jun 12, 2019 | 23.68 | 23.68 | 23.68 | 23.68 | 122 | -0.02(-0.08%) |
Jun 11, 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 203 | -0.00(-0.02%) |
Jun 10, 2019 | 23.81 | 23.81 | 23.65 | 23.71 | 269 | +0.11(+0.46%) |
Jun 07, 2019 | 23.60 | 23.60 | 23.60 | 23.60 | 102 | -0.06(-0.23%) |
Jun 06, 2019 | 23.62 | 23.65 | 23.62 | 23.65 | 493 | -0.01(-0.04%) |
Jun 05, 2019 | 23.66 | 23.66 | 23.66 | 23.66 | 230 | +0.08(+0.33%) |
Jun 04, 2019 | 23.59 | 23.59 | 23.59 | 23.59 | 59 | +0.00(+0.00%) |
Jun 03, 2019 | 23.59 | 23.59 | 23.59 | 23.59 | 85 | -0.06(-0.25%) |
May 31, 2019 | 23.83 | 23.83 | 23.64 | 23.64 | 306 | -0.09(-0.40%) |
May 30, 2019 | 23.73 | 23.74 | 23.62 | 23.74 | 1,652 | +0.01(+0.02%) |
May 29, 2019 | 23.73 | 23.73 | 23.62 | 23.73 | 643 | +0.09(+0.37%) |
May 28, 2019 | 23.70 | 23.70 | 23.61 | 23.64 | 3,847 | -0.04(-0.17%) |
May 24, 2019 | 23.68 | 23.68 | 23.68 | 23.68 | 1,941 | -0.02(-0.08%) |
May 23, 2019 | 23.63 | 23.70 | 23.61 | 23.70 | 8,875 | -0.10(-0.41%) |
May 22, 2019 | 23.80 | 23.80 | 23.74 | 23.80 | 434 | -0.03(-0.12%) |
May 21, 2019 | 23.75 | 23.83 | 23.75 | 23.83 | 898 | +0.03(+0.12%) |
May 20, 2019 | 23.80 | 23.80 | 23.80 | 23.80 | 814 | +0.03(+0.12%) |
May 17, 2019 | 23.66 | 23.77 | 23.66 | 23.77 | 408 | +0.02(+0.08%) |
May 16, 2019 | 23.72 | 23.75 | 23.72 | 23.75 | 1,268 | -0.01(-0.02%) |
May 15, 2019 | 23.75 | 23.76 | 23.75 | 23.76 | 107 | +0.01(+0.04%) |
May 14, 2019 | 23.80 | 23.80 | 23.75 | 23.75 | 563 | -0.02(-0.08%) |
May 13, 2019 | 23.87 | 23.87 | 23.73 | 23.77 | 1,424 | -0.10(-0.44%) |
May 10, 2019 | 23.87 | 23.87 | 23.87 | 23.87 | 102 | +0.01(+0.05%) |
May 09, 2019 | 23.69 | 23.86 | 23.69 | 23.86 | 177 | -0.03(-0.13%) |
May 08, 2019 | 23.89 | 23.89 | 23.89 | 23.89 | 11 | -0.04(-0.18%) |
May 07, 2019 | 23.84 | 23.93 | 23.77 | 23.93 | 2,948 | -0.05(-0.23%) |
May 06, 2019 | 24.04 | 24.04 | 23.98 | 23.99 | 637 | +0.00(+0.00%) |
May 03, 2019 | 23.99 | 23.99 | 23.86 | 23.99 | 817 | -0.02(-0.10%) |
May 02, 2019 | 24.01 | 24.01 | 24.01 | 24.01 | 155 | +0.03(+0.14%) |