Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.12 | 23.16 | 23.05 | 23.11 | 48,825 | -0.03(-0.11%) |
May 28, 2020 | 23.12 | 23.14 | 23.08 | 23.14 | 25,250 | +0.02(+0.07%) |
May 27, 2020 | 23.15 | 23.16 | 22.97 | 23.12 | 500,757 | -0.00(-0.00%) |
May 26, 2020 | 23.07 | 23.17 | 23.05 | 23.12 | 62,308 | +0.07(+0.30%) |
May 22, 2020 | 23.04 | 23.09 | 23.04 | 23.05 | 14,389 | -0.01(-0.04%) |
May 21, 2020 | 23.15 | 23.15 | 23.06 | 23.06 | 117,396 | -0.08(-0.34%) |
May 20, 2020 | 23.13 | 23.22 | 23.10 | 23.14 | 55,826 | +0.03(+0.15%) |
May 19, 2020 | 23.11 | 23.15 | 23.05 | 23.10 | 257,901 | -0.08(-0.33%) |
May 18, 2020 | 23.06 | 23.25 | 23.05 | 23.18 | 102,980 | +0.13(+0.56%) |
May 15, 2020 | 22.97 | 23.09 | 22.92 | 23.05 | 43,632 | +0.12(+0.53%) |
May 14, 2020 | 22.95 | 22.96 | 22.85 | 22.93 | 91,115 | -0.13(-0.56%) |
May 13, 2020 | 23.14 | 23.14 | 23.06 | 23.06 | 64,984 | -0.03(-0.13%) |
May 12, 2020 | 23.22 | 23.26 | 23.07 | 23.09 | 104,671 | -0.09(-0.39%) |
May 11, 2020 | 23.22 | 23.27 | 23.18 | 23.18 | 340,052 | -0.07(-0.30%) |
May 08, 2020 | 23.21 | 23.27 | 23.20 | 23.25 | 23,092 | +0.29(+1.24%) |
May 07, 2020 | 23.02 | 23.02 | 22.88 | 22.96 | 21,452 | -0.16(-0.67%) |
May 06, 2020 | 23.09 | 23.20 | 23.09 | 23.12 | 55,090 | +0.18(+0.79%) |
May 05, 2020 | 22.90 | 23.00 | 22.90 | 22.94 | 48,451 | +0.12(+0.53%) |
May 04, 2020 | 22.78 | 22.85 | 22.78 | 22.82 | 43,240 | +0.04(+0.19%) |
May 01, 2020 | 22.76 | 22.80 | 22.76 | 22.78 | 18,915 | -0.05(-0.23%) |
Apr 30, 2020 | 22.85 | 22.85 | 22.76 | 22.83 | 105,459 | -0.04(-0.19%) |
Apr 29, 2020 | 22.83 | 22.90 | 22.69 | 22.87 | 49,968 | +0.04(+0.19%) |
Apr 28, 2020 | 22.84 | 22.90 | 22.75 | 22.83 | 50,536 | -0.22(-0.94%) |
Apr 27, 2020 | 23.02 | 23.07 | 22.90 | 23.04 | 18,979 | +0.20(+0.86%) |
Apr 24, 2020 | 22.82 | 22.87 | 22.78 | 22.85 | 14,083 | +0.03(+0.15%) |
Apr 23, 2020 | 22.79 | 22.87 | 22.78 | 22.81 | 23,185 | -0.10(-0.45%) |
Apr 22, 2020 | 22.84 | 22.93 | 22.71 | 22.91 | 17,449 | +0.26(+1.14%) |
Apr 21, 2020 | 22.62 | 22.67 | 22.53 | 22.66 | 15,911 | -0.11(-0.49%) |
Apr 20, 2020 | 22.77 | 22.85 | 22.72 | 22.77 | 85,026 | +0.16(+0.72%) |
Apr 17, 2020 | 22.94 | 22.94 | 22.57 | 22.61 | 60,406 | -0.25(-1.09%) |
Apr 16, 2020 | 23.01 | 23.04 | 22.85 | 22.85 | 30,512 | +0.00(+0.00%) |
Apr 15, 2020 | 22.98 | 23.01 | 22.85 | 22.85 | 54,387 | -0.34(-1.44%) |
Apr 14, 2020 | 23.28 | 23.32 | 22.92 | 23.19 | 132,150 | +0.00(+0.00%) |
Apr 13, 2020 | 23.16 | 23.40 | 23.06 | 23.19 | 478,933 | +0.16(+0.71%) |
Apr 09, 2020 | 23.16 | 23.23 | 22.98 | 23.03 | 46,439 | -0.04(-0.19%) |
Apr 08, 2020 | 23.01 | 23.08 | 22.97 | 23.07 | 32,864 | +0.18(+0.79%) |
Apr 07, 2020 | 22.68 | 22.99 | 22.64 | 22.89 | 35,786 | +0.24(+1.06%) |
Apr 06, 2020 | 22.34 | 22.70 | 22.34 | 22.65 | 20,779 | +0.01(+0.04%) |
Apr 03, 2020 | 22.35 | 22.64 | 22.35 | 22.64 | 22,463 | +0.16(+0.73%) |
Apr 02, 2020 | 22.22 | 22.48 | 22.22 | 22.48 | 36,662 | +0.41(+1.87%) |
Apr 01, 2020 | 22.08 | 22.20 | 22.06 | 22.06 | 64,704 | -0.12(-0.54%) |
Mar 31, 2020 | 22.43 | 22.43 | 22.18 | 22.18 | 37,848 | -0.04(-0.19%) |
Mar 30, 2020 | 22.06 | 22.56 | 22.03 | 22.23 | 41,222 | +0.23(+1.05%) |
Mar 27, 2020 | 22.18 | 22.34 | 21.72 | 22.00 | 118,251 | -0.90(-3.95%) |
Mar 26, 2020 | 22.25 | 22.99 | 22.25 | 22.90 | 38,111 | +0.58(+2.61%) |
Mar 25, 2020 | 21.93 | 22.65 | 21.93 | 22.32 | 40,673 | +0.05(+0.23%) |
Mar 24, 2020 | 21.84 | 22.47 | 21.84 | 22.26 | 33,400 | +0.72(+3.34%) |
Mar 23, 2020 | 21.25 | 21.55 | 21.25 | 21.55 | 67,438 | +0.61(+2.90%) |
Mar 20, 2020 | 20.60 | 21.18 | 20.60 | 20.94 | 19,377 | -0.40(-1.89%) |
Mar 19, 2020 | 21.65 | 21.76 | 21.00 | 21.34 | 68,346 | -0.63(-2.88%) |
Mar 18, 2020 | 21.25 | 22.06 | 21.25 | 21.97 | 65,658 | +0.69(+3.22%) |
Mar 17, 2020 | 21.43 | 21.72 | 21.00 | 21.29 | 51,197 | -0.06(-0.28%) |
Mar 16, 2020 | 21.31 | 21.62 | 21.04 | 21.35 | 104,032 | -0.53(-2.43%) |
Mar 13, 2020 | 21.63 | 22.09 | 21.43 | 21.88 | 74,008 | +0.79(+3.74%) |
Mar 12, 2020 | 22.02 | 22.02 | 20.77 | 21.09 | 257,901 | -0.97(-4.39%) |
Mar 11, 2020 | 21.79 | 22.24 | 21.79 | 22.06 | 62,930 | +0.10(+0.47%) |
Mar 10, 2020 | 22.27 | 22.27 | 21.90 | 21.96 | 27,913 | -0.09(-0.39%) |
Mar 09, 2020 | 22.97 | 23.06 | 21.56 | 22.04 | 129,599 | -0.72(-3.16%) |
Mar 06, 2020 | 22.73 | 23.00 | 22.63 | 22.76 | 266,617 | +0.09(+0.41%) |
Mar 05, 2020 | 22.56 | 22.70 | 22.56 | 22.67 | 46,307 | +0.33(+1.50%) |
Mar 04, 2020 | 22.39 | 22.44 | 22.33 | 22.33 | 25,859 | -0.06(-0.25%) |
Mar 03, 2020 | 22.07 | 22.47 | 22.07 | 22.39 | 55,473 | +0.36(+1.61%) |
Mar 02, 2020 | 22.16 | 22.20 | 22.03 | 22.03 | 41,483 | +0.03(+0.12%) |
Feb 28, 2020 | 21.98 | 22.05 | 21.85 | 22.01 | 32,685 | +0.16(+0.75%) |
Feb 27, 2020 | 21.84 | 21.90 | 21.84 | 21.84 | 20,180 | +0.09(+0.43%) |
Feb 26, 2020 | 21.71 | 21.84 | 21.71 | 21.75 | 21,907 | +0.01(+0.02%) |
Feb 25, 2020 | 21.75 | 21.77 | 21.69 | 21.75 | 22,958 | +0.06(+0.28%) |
Feb 24, 2020 | 21.63 | 21.69 | 21.57 | 21.69 | 23,822 | +0.15(+0.67%) |
Feb 21, 2020 | 21.43 | 21.57 | 21.43 | 21.54 | 21,894 | +0.11(+0.52%) |
Feb 20, 2020 | 21.45 | 21.46 | 21.42 | 21.43 | 21,279 | -0.03(-0.12%) |
Feb 19, 2020 | 21.49 | 21.50 | 21.44 | 21.46 | 24,895 | -0.02(-0.12%) |
Feb 18, 2020 | 21.48 | 21.49 | 21.45 | 21.48 | 29,166 | -0.03(-0.12%) |
Feb 14, 2020 | 21.49 | 21.51 | 21.47 | 21.51 | 10,654 | -0.04(-0.20%) |
Feb 13, 2020 | 21.57 | 21.57 | 21.54 | 21.55 | 2,399 | -0.09(-0.39%) |
Feb 12, 2020 | 21.59 | 21.63 | 21.58 | 21.63 | 8,949 | +0.03(+0.12%) |
Feb 11, 2020 | 21.57 | 21.61 | 21.57 | 21.61 | 7,924 | +0.04(+0.18%) |
Feb 10, 2020 | 21.55 | 21.58 | 21.55 | 21.57 | 1,522 | -0.01(-0.06%) |
Feb 07, 2020 | 21.56 | 21.58 | 21.52 | 21.58 | 15,689 | +0.03(+0.16%) |
Feb 06, 2020 | 21.54 | 21.55 | 21.48 | 21.55 | 42,441 | -0.02(-0.08%) |
Feb 05, 2020 | 21.64 | 21.64 | 21.57 | 21.57 | 53,938 | -0.12(-0.53%) |
Feb 04, 2020 | 21.73 | 21.73 | 21.66 | 21.68 | 31,618 | -0.06(-0.26%) |
Feb 03, 2020 | 21.76 | 21.77 | 21.71 | 21.74 | 22,543 | +0.03(+0.16%) |
Jan 31, 2020 | 21.61 | 21.76 | 21.57 | 21.70 | 16,157 | +0.11(+0.51%) |
Jan 30, 2020 | 21.51 | 21.62 | 21.51 | 21.59 | 22,834 | -0.02(-0.08%) |
Jan 29, 2020 | 21.58 | 21.61 | 21.54 | 21.61 | 21,371 | +0.05(+0.22%) |
Jan 28, 2020 | 21.50 | 21.58 | 21.50 | 21.56 | 11,117 | +0.06(+0.28%) |
Jan 27, 2020 | 21.49 | 21.50 | 21.44 | 21.50 | 31,848 | +0.06(+0.28%) |
Jan 24, 2020 | 21.44 | 21.45 | 21.41 | 21.44 | 718,225 | +0.00(+0.00%) |
Jan 23, 2020 | 21.41 | 21.47 | 21.41 | 21.44 | 13,711 | +0.00(+0.00%) |
Jan 22, 2020 | 21.48 | 21.54 | 21.37 | 21.44 | 1,189,842 | -0.01(-0.04%) |
Jan 21, 2020 | 21.45 | 21.47 | 21.43 | 21.45 | 9,320 | +0.03(+0.12%) |
Jan 17, 2020 | 21.46 | 21.50 | 21.42 | 21.42 | 11,625 | -0.03(-0.16%) |
Jan 16, 2020 | 21.54 | 21.54 | 21.46 | 21.46 | 11,864 | -0.02(-0.08%) |
Jan 15, 2020 | 21.49 | 21.49 | 21.44 | 21.48 | 9,312 | -0.02(-0.08%) |
Jan 14, 2020 | 21.49 | 21.49 | 21.42 | 21.49 | 15,442 | +0.01(+0.04%) |
Jan 13, 2020 | 21.52 | 21.54 | 21.48 | 21.48 | 13,142 | -0.05(-0.24%) |
Jan 10, 2020 | 21.53 | 21.54 | 21.50 | 21.54 | 17,615 | -0.04(-0.18%) |
Jan 09, 2020 | 21.59 | 21.60 | 21.56 | 21.57 | 2,712 | -0.05(-0.25%) |
Jan 08, 2020 | 21.61 | 21.63 | 21.54 | 21.63 | 11,194 | +0.03(+0.12%) |
Jan 07, 2020 | 21.58 | 21.65 | 21.54 | 21.60 | 5,406 | +0.10(+0.47%) |
Jan 06, 2020 | 21.57 | 21.57 | 21.50 | 21.50 | 8,779 | -0.03(-0.16%) |
Jan 03, 2020 | 21.58 | 21.58 | 21.53 | 21.54 | 12,565 | +0.06(+0.28%) |
Jan 02, 2020 | 21.49 | 21.50 | 21.46 | 21.48 | 9,184 | -0.07(-0.34%) |
Dec 31, 2019 | 21.52 | 21.58 | 21.44 | 21.55 | 46,386 | -0.01(-0.05%) |
Dec 30, 2019 | 21.53 | 21.56 | 21.50 | 21.56 | 19,463 | +0.10(+0.46%) |
Dec 27, 2019 | 21.41 | 21.49 | 21.41 | 21.46 | 9,864 | +0.01(+0.06%) |
Dec 26, 2019 | 21.46 | 21.47 | 21.44 | 21.45 | 6,882 | -0.00(-0.01%) |
Dec 24, 2019 | 21.40 | 21.50 | 21.40 | 21.45 | 6,963 | -0.03(-0.14%) |
Dec 23, 2019 | 21.46 | 21.48 | 21.43 | 21.48 | 39,958 | -0.03(-0.16%) |
Dec 20, 2019 | 21.56 | 21.56 | 21.48 | 21.51 | 21,009 | -0.03(-0.14%) |
Dec 19, 2019 | 21.52 | 21.56 | 21.50 | 21.54 | 9,804 | +0.07(+0.34%) |
Dec 18, 2019 | 21.55 | 21.55 | 21.47 | 21.47 | 16,143 | +0.00(+0.00%) |
Dec 17, 2019 | 21.47 | 21.48 | 21.43 | 21.47 | 9,519 | +0.01(+0.06%) |
Dec 16, 2019 | 21.45 | 21.48 | 21.43 | 21.46 | 16,197 | -0.10(-0.45%) |
Dec 13, 2019 | 21.49 | 21.56 | 21.49 | 21.55 | 12,511 | +0.10(+0.47%) |
Dec 12, 2019 | 21.44 | 21.46 | 21.40 | 21.45 | 13,493 | +0.03(+0.12%) |
Dec 11, 2019 | 21.44 | 21.44 | 21.42 | 21.43 | 2,713 | +0.00(+0.02%) |
Dec 10, 2019 | 21.37 | 21.43 | 21.37 | 21.42 | 6,129 | -0.02(-0.08%) |
Dec 09, 2019 | 21.49 | 21.49 | 21.44 | 21.44 | 6,101 | -0.08(-0.35%) |
Dec 06, 2019 | 21.44 | 21.53 | 21.44 | 21.52 | 8,852 | +0.04(+0.18%) |
Dec 05, 2019 | 21.49 | 21.49 | 21.45 | 21.48 | 4,388 | +0.00(+0.00%) |
Dec 04, 2019 | 21.52 | 21.56 | 21.48 | 21.48 | 6,050 | -0.02(-0.10%) |
Dec 03, 2019 | 21.40 | 21.52 | 21.40 | 21.50 | 7,351 | +0.23(+1.10%) |
Dec 02, 2019 | 21.29 | 21.30 | 21.12 | 21.27 | 65,882 | -0.11(-0.54%) |
Nov 29, 2019 | 21.43 | 21.43 | 21.32 | 21.38 | 15,698 | -0.10(-0.45%) |
Nov 27, 2019 | 21.48 | 21.48 | 21.46 | 21.48 | 12,039 | +0.01(+0.04%) |
Nov 26, 2019 | 21.48 | 21.50 | 21.47 | 21.47 | 7,616 | +0.04(+0.20%) |
Nov 25, 2019 | 21.42 | 21.44 | 21.41 | 21.43 | 3,510 | -0.02(-0.10%) |
Nov 22, 2019 | 21.42 | 21.46 | 21.42 | 21.45 | 828 | +0.01(+0.06%) |
Nov 21, 2019 | 21.43 | 21.47 | 21.39 | 21.43 | 11,710 | +0.00(+0.02%) |
Nov 20, 2019 | 21.53 | 21.53 | 21.40 | 21.43 | 23,705 | -0.01(-0.06%) |
Nov 19, 2019 | 21.43 | 21.51 | 21.36 | 21.44 | 14,188 | -0.02(-0.10%) |
Nov 18, 2019 | 21.41 | 21.47 | 21.41 | 21.46 | 9,004 | +0.03(+0.16%) |
Nov 15, 2019 | 21.45 | 21.46 | 21.43 | 21.43 | 8,878 | +0.04(+0.18%) |
Nov 14, 2019 | 21.43 | 21.46 | 21.38 | 21.39 | 32,706 | +0.00(+0.02%) |
Nov 13, 2019 | 21.41 | 21.41 | 21.37 | 21.39 | 45,000 | +0.06(+0.28%) |
Nov 12, 2019 | 21.37 | 21.41 | 21.33 | 21.33 | 13,171 | +0.02(+0.08%) |
Nov 11, 2019 | 21.45 | 21.45 | 21.30 | 21.31 | 16,720 | -0.05(-0.24%) |
Nov 08, 2019 | 21.40 | 21.43 | 21.35 | 21.36 | 48,537 | -0.12(-0.57%) |
Nov 07, 2019 | 21.44 | 21.49 | 21.38 | 21.48 | 215,364 | +0.04(+0.18%) |
Nov 06, 2019 | 21.42 | 21.50 | 21.42 | 21.45 | 19,919 | +0.05(+0.24%) |
Nov 05, 2019 | 21.42 | 21.42 | 21.35 | 21.40 | 4,910 | -0.04(-0.19%) |
Nov 04, 2019 | 21.41 | 21.45 | 21.41 | 21.44 | 12,348 | +0.06(+0.29%) |
Nov 01, 2019 | 21.37 | 21.41 | 21.37 | 21.38 | 7,458 | +0.01(+0.04%) |
Oct 31, 2019 | 21.38 | 21.43 | 21.33 | 21.37 | 23,282 | +0.02(+0.09%) |
Oct 30, 2019 | 21.34 | 21.39 | 21.33 | 21.35 | 17,352 | -0.02(-0.09%) |
Oct 29, 2019 | 21.41 | 21.41 | 21.33 | 21.37 | 133,265 | -0.04(-0.17%) |
Oct 28, 2019 | 21.43 | 21.44 | 21.39 | 21.40 | 25,654 | -0.03(-0.14%) |
Oct 25, 2019 | 21.48 | 21.50 | 21.43 | 21.43 | 24,104 | -0.09(-0.43%) |
Oct 24, 2019 | 21.55 | 21.55 | 21.53 | 21.53 | 5,135 | -0.00(-0.02%) |
Oct 23, 2019 | 21.56 | 21.57 | 21.53 | 21.53 | 13,877 | +0.01(+0.04%) |
Oct 22, 2019 | 21.51 | 21.52 | 21.48 | 21.52 | 5,307 | +0.14(+0.66%) |
Oct 21, 2019 | 21.48 | 21.49 | 21.38 | 21.38 | 21,750 | -0.08(-0.38%) |
Oct 18, 2019 | 21.43 | 21.47 | 21.43 | 21.46 | 13,417 | +0.02(+0.08%) |
Oct 17, 2019 | 21.41 | 21.47 | 21.41 | 21.45 | 9,895 | +0.03(+0.13%) |
Oct 16, 2019 | 21.43 | 21.44 | 21.36 | 21.42 | 178,906 | +0.04(+0.17%) |
Oct 15, 2019 | 21.44 | 21.44 | 21.32 | 21.38 | 12,503 | +0.03(+0.16%) |
Oct 14, 2019 | 21.42 | 21.49 | 21.31 | 21.35 | 42,777 | -0.13(-0.60%) |
Oct 11, 2019 | 21.48 | 21.53 | 21.47 | 21.48 | 50,464 | -0.07(-0.30%) |
Oct 10, 2019 | 21.60 | 21.61 | 21.48 | 21.54 | 39,205 | -0.19(-0.89%) |
Oct 09, 2019 | 21.72 | 21.79 | 21.72 | 21.74 | 16,177 | +0.07(+0.31%) |
Oct 08, 2019 | 21.75 | 21.75 | 21.62 | 21.67 | 135,476 | -0.07(-0.31%) |
Oct 07, 2019 | 21.72 | 21.74 | 21.69 | 21.74 | 96,080 | -0.11(-0.50%) |
Oct 04, 2019 | 21.84 | 21.88 | 21.80 | 21.85 | 177,278 | -0.00(-0.00%) |
Oct 03, 2019 | 21.66 | 21.87 | 21.66 | 21.85 | 30,162 | +0.19(+0.86%) |
Oct 02, 2019 | 21.60 | 21.66 | 21.59 | 21.66 | 40,314 | +0.17(+0.78%) |
Oct 01, 2019 | 21.33 | 21.50 | 21.29 | 21.49 | 16,015 | +0.09(+0.41%) |
Sep 30, 2019 | 21.41 | 21.41 | 21.36 | 21.40 | 12,385 | +0.02(+0.10%) |
Sep 27, 2019 | 21.47 | 21.47 | 21.37 | 21.38 | 20,185 | -0.12(-0.55%) |
Sep 26, 2019 | 21.53 | 21.53 | 21.49 | 21.50 | 52,876 | -0.03(-0.13%) |
Sep 25, 2019 | 21.55 | 21.57 | 21.45 | 21.53 | 65,541 | -0.05(-0.24%) |
Sep 24, 2019 | 21.55 | 21.60 | 21.50 | 21.58 | 57,805 | +0.06(+0.28%) |
Sep 23, 2019 | 21.45 | 21.52 | 21.45 | 21.52 | 21,550 | +0.10(+0.47%) |
Sep 20, 2019 | 21.41 | 21.43 | 21.37 | 21.42 | 5,478 | +0.03(+0.14%) |
Sep 19, 2019 | 21.45 | 21.45 | 21.36 | 21.39 | 11,957 | -0.02(-0.08%) |
Sep 18, 2019 | 21.48 | 21.55 | 21.38 | 21.41 | 31,700 | -0.03(-0.14%) |
Sep 17, 2019 | 21.41 | 21.45 | 21.37 | 21.44 | 7,645 | +0.05(+0.24%) |
Sep 16, 2019 | 21.39 | 21.41 | 21.32 | 21.38 | 10,703 | +0.11(+0.50%) |
Sep 13, 2019 | 21.38 | 21.38 | 21.28 | 21.28 | 7,622 | -0.20(-0.92%) |
Sep 12, 2019 | 21.50 | 21.56 | 21.47 | 21.47 | 4,897 | +0.02(+0.11%) |
Sep 11, 2019 | 21.49 | 21.50 | 21.45 | 21.45 | 6,580 | -0.11(-0.50%) |
Sep 10, 2019 | 21.62 | 21.63 | 21.56 | 21.56 | 6,086 | -0.08(-0.39%) |
Sep 09, 2019 | 21.65 | 21.65 | 21.64 | 21.64 | 2,252 | -0.06(-0.27%) |
Sep 06, 2019 | 21.71 | 21.71 | 21.69 | 21.70 | 3,930 | -0.02(-0.08%) |
Sep 05, 2019 | 21.76 | 21.76 | 21.72 | 21.72 | 5,489 | -0.06(-0.28%) |
Sep 04, 2019 | 21.76 | 21.78 | 21.76 | 21.78 | 1,795 | +0.02(+0.09%) |
Sep 03, 2019 | 21.67 | 21.77 | 21.65 | 21.76 | 12,815 | +0.05(+0.25%) |
Aug 30, 2019 | 21.76 | 21.76 | 21.68 | 21.71 | 7,979 | -0.03(-0.12%) |
Aug 29, 2019 | 21.76 | 21.76 | 21.70 | 21.73 | 5,780 | -0.02(-0.10%) |
Aug 28, 2019 | 21.79 | 21.79 | 21.74 | 21.75 | 2,702 | +0.07(+0.32%) |
Aug 27, 2019 | 21.61 | 21.75 | 21.61 | 21.68 | 5,169 | +0.13(+0.58%) |
Aug 26, 2019 | 21.68 | 21.68 | 21.53 | 21.56 | 10,754 | -0.09(-0.40%) |
Aug 23, 2019 | 21.57 | 21.67 | 21.56 | 21.64 | 13,139 | +0.07(+0.33%) |
Aug 22, 2019 | 21.62 | 21.62 | 21.52 | 21.57 | 30,281 | -0.05(-0.21%) |
Aug 21, 2019 | 21.68 | 21.69 | 21.62 | 21.62 | 3,783 | -0.16(-0.75%) |
Aug 20, 2019 | 21.77 | 21.81 | 21.77 | 21.78 | 4,134 | +0.04(+0.17%) |
Aug 19, 2019 | 21.67 | 21.77 | 21.66 | 21.75 | 18,554 | +0.07(+0.32%) |
Aug 16, 2019 | 21.64 | 21.72 | 21.64 | 21.68 | 7,883 | -0.02(-0.11%) |
Aug 15, 2019 | 21.59 | 21.73 | 21.58 | 21.70 | 4,829 | +0.06(+0.29%) |
Aug 14, 2019 | 21.62 | 21.64 | 21.56 | 21.64 | 23,054 | -0.03(-0.14%) |
Aug 13, 2019 | 21.79 | 21.79 | 21.63 | 21.67 | 52,143 | -0.13(-0.60%) |
Aug 12, 2019 | 21.78 | 21.80 | 21.76 | 21.80 | 1,208 | +0.07(+0.30%) |
Aug 09, 2019 | 21.82 | 21.85 | 21.72 | 21.74 | 32,849 | -0.13(-0.57%) |
Aug 08, 2019 | 21.88 | 21.88 | 21.85 | 21.86 | 18,641 | -0.04(-0.19%) |
Aug 07, 2019 | 22.01 | 22.01 | 21.90 | 21.90 | 12,971 | +0.09(+0.42%) |
Aug 06, 2019 | 21.71 | 21.84 | 21.71 | 21.81 | 13,367 | +0.06(+0.29%) |
Aug 05, 2019 | 21.67 | 21.78 | 21.66 | 21.75 | 22,500 | +0.14(+0.66%) |
Aug 02, 2019 | 21.62 | 21.63 | 21.58 | 21.61 | 7,406 | +0.03(+0.16%) |
Aug 01, 2019 | 21.49 | 21.61 | 21.39 | 21.57 | 11,565 | +0.08(+0.35%) |
Jul 31, 2019 | 21.51 | 21.57 | 21.47 | 21.50 | 23,655 | -0.03(-0.16%) |
Jul 30, 2019 | 21.56 | 21.56 | 21.51 | 21.53 | 23,971 | +0.01(+0.04%) |
Jul 29, 2019 | 21.55 | 21.55 | 21.51 | 21.52 | 22,711 | -0.05(-0.23%) |
Jul 26, 2019 | 21.62 | 21.62 | 21.55 | 21.57 | 11,621 | -0.08(-0.36%) |
Jul 25, 2019 | 21.67 | 21.67 | 21.57 | 21.65 | 52,628 | -0.06(-0.27%) |
Jul 24, 2019 | 21.72 | 21.72 | 21.70 | 21.71 | 3,968 | -0.04(-0.20%) |
Jul 23, 2019 | 21.75 | 21.76 | 21.74 | 21.75 | 11,743 | +0.01(+0.03%) |
Jul 22, 2019 | 21.74 | 21.76 | 21.74 | 21.75 | 16,477 | +0.00(+0.02%) |
Jul 19, 2019 | 21.73 | 21.75 | 21.73 | 21.74 | 990,845 | +0.03(+0.12%) |
Jul 18, 2019 | 21.66 | 21.74 | 21.66 | 21.72 | 7,410 | +0.02(+0.10%) |
Jul 17, 2019 | 21.68 | 21.72 | 21.68 | 21.70 | 2,855 | +0.02(+0.10%) |
Jul 16, 2019 | 21.69 | 21.69 | 21.65 | 21.68 | 3,173 | -0.02(-0.08%) |
Jul 15, 2019 | 21.66 | 21.69 | 21.66 | 21.69 | 1,208 | +0.02(+0.08%) |
Jul 12, 2019 | 21.76 | 21.78 | 21.68 | 21.68 | 21,566 | -0.08(-0.35%) |
Jul 11, 2019 | 21.68 | 21.76 | 21.61 | 21.75 | 240,853 | +0.19(+0.89%) |
Jul 10, 2019 | 21.56 | 21.58 | 21.52 | 21.56 | 12,718 | +0.06(+0.27%) |
Jul 09, 2019 | 21.48 | 21.52 | 21.48 | 21.50 | 16,385 | +0.04(+0.21%) |
Jul 08, 2019 | 21.52 | 21.52 | 21.45 | 21.46 | 19,419 | -0.11(-0.50%) |
Jul 05, 2019 | 21.54 | 21.56 | 21.49 | 21.56 | 6,110 | -0.04(-0.21%) |
Jul 03, 2019 | 21.61 | 21.62 | 21.58 | 21.61 | 5,631 | -0.04(-0.18%) |
Jul 02, 2019 | 21.59 | 21.66 | 21.59 | 21.65 | 25,612 | +0.03(+0.14%) |
Jul 01, 2019 | 21.61 | 21.65 | 21.60 | 21.62 | 17,668 | -0.06(-0.28%) |
Jun 28, 2019 | 21.66 | 21.68 | 21.64 | 21.68 | 8,506 | +0.01(+0.07%) |
Jun 27, 2019 | 21.63 | 21.67 | 21.63 | 21.66 | 4,400 | +0.00(+0.00%) |
Jun 26, 2019 | 21.62 | 21.72 | 21.62 | 21.66 | 7,306 | -0.03(-0.15%) |
Jun 25, 2019 | 21.79 | 21.79 | 21.67 | 21.70 | 14,670 | -0.07(-0.33%) |
Jun 24, 2019 | 21.66 | 21.78 | 21.66 | 21.77 | 26,258 | +0.07(+0.32%) |
Jun 21, 2019 | 21.76 | 21.76 | 21.68 | 21.70 | 19,050 | -0.15(-0.70%) |
Jun 20, 2019 | 21.66 | 21.85 | 21.66 | 21.85 | 120,766 | +0.25(+1.16%) |
Jun 19, 2019 | 21.45 | 21.63 | 21.45 | 21.60 | 30,066 | +0.08(+0.37%) |
Jun 18, 2019 | 21.55 | 21.55 | 21.48 | 21.52 | 6,545 | +0.05(+0.23%) |
Jun 17, 2019 | 21.49 | 21.51 | 21.44 | 21.47 | 36,495 | -0.04(-0.17%) |
Jun 14, 2019 | 21.55 | 21.59 | 21.50 | 21.51 | 20,368 | +0.01(+0.03%) |
Jun 13, 2019 | 21.54 | 21.58 | 21.47 | 21.50 | 25,625 | -0.02(-0.07%) |
Jun 12, 2019 | 21.46 | 21.53 | 21.46 | 21.52 | 31,608 | -0.03(-0.12%) |
Jun 11, 2019 | 21.53 | 21.55 | 21.47 | 21.54 | 54,574 | -0.01(-0.04%) |
Jun 10, 2019 | 21.71 | 21.73 | 21.55 | 21.55 | 359,260 | -0.33(-1.49%) |
Jun 07, 2019 | 21.83 | 21.96 | 21.78 | 21.88 | 111,185 | -0.10(-0.46%) |
Jun 06, 2019 | 22.06 | 22.08 | 21.95 | 21.98 | 54,350 | +0.07(+0.30%) |
Jun 05, 2019 | 21.79 | 21.96 | 21.79 | 21.91 | 130,047 | +0.12(+0.55%) |
Jun 04, 2019 | 21.95 | 21.95 | 21.70 | 21.79 | 49,442 | +0.18(+0.83%) |