Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.98 | 23.99 | 23.98 | 23.99 | 111 | +0.00(+0.02%) |
May 28, 2020 | 23.99 | 23.99 | 23.98 | 23.98 | 306 | +0.06(+0.24%) |
May 27, 2020 | 23.99 | 23.99 | 23.92 | 23.92 | 1,594 | -0.00(-0.00%) |
May 26, 2020 | 23.96 | 23.96 | 23.91 | 23.93 | 370 | +0.06(+0.26%) |
May 22, 2020 | 23.90 | 23.96 | 23.81 | 23.86 | 5,011 | +0.07(+0.28%) |
May 21, 2020 | 23.71 | 23.81 | 23.71 | 23.80 | 2,064 | +0.07(+0.30%) |
May 20, 2020 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | +0.09(+0.36%) |
May 19, 2020 | 23.64 | 23.64 | 23.64 | 23.64 | 61 | +0.03(+0.11%) |
May 18, 2020 | 23.61 | 23.61 | 23.61 | 23.61 | 13 | +0.02(+0.08%) |
May 15, 2020 | 23.65 | 23.67 | 23.58 | 23.59 | 890 | +0.04(+0.17%) |
May 14, 2020 | 23.55 | 23.55 | 23.55 | 23.55 | 1 | +0.05(+0.23%) |
May 13, 2020 | 23.44 | 23.50 | 23.42 | 23.50 | 566 | +0.10(+0.42%) |
May 12, 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 2 | +0.00(+0.02%) |
May 11, 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.03(+0.12%) |
May 08, 2020 | 23.26 | 23.37 | 23.26 | 23.37 | 445 | +0.05(+0.21%) |
May 07, 2020 | 23.24 | 23.41 | 23.24 | 23.32 | 1,031 | +0.03(+0.13%) |
May 06, 2020 | 23.20 | 23.29 | 23.20 | 23.29 | 769 | +0.03(+0.12%) |
May 05, 2020 | 23.28 | 23.28 | 23.26 | 23.26 | 1,925 | +0.08(+0.34%) |
May 04, 2020 | 23.12 | 23.20 | 23.10 | 23.18 | 6,848 | +0.06(+0.26%) |
May 01, 2020 | 23.01 | 23.12 | 23.01 | 23.12 | 3,674 | +0.14(+0.62%) |
Apr 30, 2020 | 22.99 | 22.99 | 22.98 | 22.98 | 414 | +0.01(+0.04%) |
Apr 29, 2020 | 23.01 | 23.01 | 22.97 | 22.97 | 800 | -0.11(-0.48%) |
Apr 28, 2020 | 23.06 | 23.08 | 23.06 | 23.08 | 161 | -0.04(-0.15%) |
Apr 27, 2020 | 23.21 | 23.21 | 23.12 | 23.12 | 224,070 | -0.01(-0.06%) |
Apr 24, 2020 | 23.13 | 23.13 | 23.13 | 23.13 | 0 | -0.10(-0.44%) |
Apr 23, 2020 | 23.23 | 23.23 | 23.23 | 23.23 | 3 | -0.10(-0.42%) |
Apr 22, 2020 | 23.45 | 23.45 | 23.33 | 23.33 | 211 | -0.08(-0.34%) |
Apr 21, 2020 | 23.32 | 23.41 | 23.32 | 23.41 | 7,597 | -0.06(-0.27%) |
Apr 20, 2020 | 23.50 | 23.59 | 23.48 | 23.48 | 1,315 | -0.03(-0.11%) |
Apr 17, 2020 | 23.61 | 23.61 | 23.42 | 23.50 | 3,127 | -0.04(-0.19%) |
Apr 16, 2020 | 23.64 | 23.64 | 23.55 | 23.55 | 2,983 | -0.03(-0.13%) |
Apr 15, 2020 | 23.66 | 23.67 | 23.58 | 23.58 | 11,307 | +0.04(+0.19%) |
Apr 14, 2020 | 23.57 | 23.62 | 23.45 | 23.53 | 3,290 | +0.08(+0.32%) |
Apr 13, 2020 | 23.59 | 23.59 | 23.36 | 23.46 | 1,496 | +0.11(+0.46%) |
Apr 09, 2020 | 23.37 | 23.40 | 23.24 | 23.35 | 3,016 | +0.06(+0.25%) |
Apr 08, 2020 | 23.28 | 23.29 | 23.28 | 23.29 | 1,967 | +0.22(+0.94%) |
Apr 07, 2020 | 23.05 | 23.16 | 22.97 | 23.07 | 1,009 | +0.19(+0.81%) |
Apr 06, 2020 | 22.99 | 22.99 | 22.89 | 22.89 | 139 | +0.27(+1.22%) |
Apr 03, 2020 | 22.61 | 22.61 | 22.61 | 22.61 | 111 | +0.16(+0.73%) |
Apr 02, 2020 | 22.42 | 22.60 | 22.39 | 22.45 | 4,784 | -0.20(-0.89%) |
Apr 01, 2020 | 23.05 | 23.06 | 22.65 | 22.65 | 889 | -0.76(-3.23%) |
Mar 31, 2020 | 23.58 | 23.58 | 23.41 | 23.41 | 3,602 | -0.14(-0.60%) |
Mar 30, 2020 | 23.41 | 23.58 | 23.41 | 23.55 | 3,173 | -0.04(-0.15%) |
Mar 27, 2020 | 23.69 | 23.71 | 23.36 | 23.58 | 2,574 | +0.17(+0.71%) |
Mar 26, 2020 | 23.53 | 23.53 | 23.42 | 23.42 | 727 | +0.76(+3.36%) |
Mar 25, 2020 | 21.59 | 22.66 | 21.59 | 22.66 | 27,556 | +1.19(+5.56%) |
Mar 24, 2020 | 21.18 | 21.68 | 21.14 | 21.46 | 12,871 | +0.41(+1.93%) |
Mar 23, 2020 | 20.83 | 21.06 | 20.83 | 21.06 | 10,757 | +0.11(+0.51%) |
Mar 20, 2020 | 21.22 | 21.32 | 20.95 | 20.95 | 335 | -0.72(-3.34%) |
Mar 19, 2020 | 21.75 | 21.91 | 21.08 | 21.67 | 33,543 | -0.68(-3.03%) |
Mar 18, 2020 | 22.33 | 22.45 | 22.13 | 22.35 | 49,398 | -0.23(-1.03%) |
Mar 17, 2020 | 22.73 | 22.73 | 22.58 | 22.58 | 1,518 | -0.11(-0.48%) |
Mar 16, 2020 | 22.38 | 22.69 | 22.35 | 22.69 | 3,172 | +0.02(+0.08%) |
Mar 13, 2020 | 22.50 | 22.91 | 22.43 | 22.67 | 15,671 | +0.08(+0.38%) |
Mar 12, 2020 | 22.57 | 22.64 | 22.39 | 22.59 | 2,572 | -1.01(-4.28%) |
Mar 11, 2020 | 23.97 | 23.99 | 23.53 | 23.60 | 15,402 | -0.46(-1.91%) |
Mar 10, 2020 | 24.17 | 24.24 | 24.06 | 24.06 | 2,959 | -0.28(-1.16%) |
Mar 09, 2020 | 24.39 | 24.47 | 24.21 | 24.34 | 11,312 | +0.17(+0.69%) |
Mar 06, 2020 | 24.17 | 24.17 | 24.14 | 24.17 | 30,222 | +0.07(+0.28%) |
Mar 05, 2020 | 24.12 | 24.16 | 24.11 | 24.11 | 2,079 | -0.00(-0.02%) |
Mar 04, 2020 | 24.16 | 24.17 | 24.11 | 24.11 | 12,640 | +0.01(+0.06%) |
Mar 03, 2020 | 24.10 | 24.10 | 24.10 | 24.10 | 76 | -0.02(-0.06%) |
Mar 02, 2020 | 24.11 | 24.16 | 24.11 | 24.11 | 7,878 | +0.04(+0.18%) |
Feb 28, 2020 | 24.15 | 24.17 | 24.07 | 24.07 | 7,835 | -0.03(-0.11%) |
Feb 27, 2020 | 24.13 | 24.13 | 24.10 | 24.10 | 3,001 | +0.04(+0.19%) |
Feb 26, 2020 | 24.01 | 24.11 | 23.98 | 24.05 | 4,038 | +0.00(+0.02%) |
Feb 25, 2020 | 24.05 | 24.06 | 24.05 | 24.05 | 1,073 | +0.05(+0.22%) |
Feb 24, 2020 | 24.03 | 24.05 | 24.00 | 24.00 | 5,783 | +0.13(+0.54%) |
Feb 21, 2020 | 23.89 | 23.89 | 23.87 | 23.87 | 1,457 | +0.07(+0.28%) |
Feb 20, 2020 | 23.80 | 23.80 | 23.80 | 23.80 | 234 | +0.05(+0.23%) |
Feb 19, 2020 | 23.74 | 23.78 | 23.71 | 23.75 | 1,046 | +0.01(+0.06%) |
Feb 18, 2020 | 23.73 | 23.74 | 23.72 | 23.73 | 3,192 | +0.03(+0.14%) |
Feb 14, 2020 | 23.72 | 23.72 | 23.69 | 23.70 | 1,457 | +0.04(+0.18%) |
Feb 13, 2020 | 23.67 | 23.67 | 23.66 | 23.66 | 994 | -0.01(-0.04%) |
Feb 12, 2020 | 23.67 | 23.67 | 23.67 | 23.67 | 0 | +0.01(+0.04%) |
Feb 11, 2020 | 23.63 | 23.70 | 23.63 | 23.66 | 11,021 | +0.00(+0.00%) |
Feb 10, 2020 | 23.66 | 23.66 | 23.66 | 23.66 | 84 | +0.01(+0.06%) |
Feb 07, 2020 | 23.68 | 23.68 | 23.64 | 23.64 | 896 | +0.03(+0.13%) |
Feb 06, 2020 | 23.64 | 23.64 | 23.61 | 23.61 | 516 | -0.00(-0.02%) |
Feb 05, 2020 | 23.64 | 23.65 | 23.62 | 23.62 | 1,906 | -0.04(-0.17%) |
Feb 04, 2020 | 23.64 | 23.66 | 23.64 | 23.66 | 158 | -0.05(-0.21%) |
Feb 03, 2020 | 23.72 | 23.73 | 23.70 | 23.71 | 3,136 | -0.01(-0.06%) |
Jan 31, 2020 | 23.72 | 23.72 | 23.72 | 23.72 | 112 | +0.03(+0.12%) |
Jan 30, 2020 | 23.73 | 23.73 | 23.69 | 23.69 | 1,685 | +0.04(+0.17%) |
Jan 29, 2020 | 23.65 | 23.65 | 23.65 | 23.65 | 3 | +0.06(+0.24%) |
Jan 28, 2020 | 23.64 | 23.64 | 23.58 | 23.59 | 8,844 | +0.02(+0.08%) |
Jan 27, 2020 | 23.58 | 23.58 | 23.57 | 23.57 | 7,759 | +0.03(+0.11%) |
Jan 24, 2020 | 23.55 | 23.55 | 23.55 | 23.55 | 112 | +0.02(+0.09%) |
Jan 23, 2020 | 23.53 | 23.53 | 23.51 | 23.53 | 1,482 | +0.02(+0.09%) |
Jan 22, 2020 | 23.54 | 23.54 | 23.50 | 23.50 | 5,708 | +0.01(+0.06%) |
Jan 21, 2020 | 23.49 | 23.49 | 23.49 | 23.49 | 1,989 | +0.03(+0.13%) |
Jan 17, 2020 | 23.46 | 23.46 | 23.42 | 23.46 | 5,393 | -0.05(-0.23%) |
Jan 16, 2020 | 23.50 | 23.51 | 23.50 | 23.51 | 278 | +0.03(+0.14%) |
Jan 15, 2020 | 23.48 | 23.48 | 23.43 | 23.48 | 1,733 | +0.03(+0.14%) |
Jan 14, 2020 | 23.49 | 23.49 | 23.42 | 23.45 | 2,292 | +0.03(+0.13%) |
Jan 13, 2020 | 23.41 | 23.41 | 23.41 | 23.41 | 88 | +0.00(+0.02%) |
Jan 10, 2020 | 23.44 | 23.44 | 23.41 | 23.41 | 2,247 | +0.01(+0.02%) |
Jan 09, 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 606 | +0.01(+0.03%) |
Jan 08, 2020 | 23.43 | 23.43 | 23.40 | 23.40 | 339 | +0.04(+0.16%) |
Jan 07, 2020 | 23.38 | 23.38 | 23.36 | 23.36 | 1,958 | +0.00(+0.02%) |
Jan 06, 2020 | 23.36 | 23.36 | 23.36 | 23.36 | 3 | +0.03(+0.11%) |
Jan 03, 2020 | 23.30 | 23.33 | 23.30 | 23.33 | 1,236 | +0.14(+0.60%) |
Jan 02, 2020 | 23.17 | 23.24 | 23.17 | 23.19 | 4,090 | +0.00(+0.02%) |
Dec 31, 2019 | 23.18 | 23.19 | 23.18 | 23.19 | 337 | -0.00(-0.02%) |
Dec 30, 2019 | 23.23 | 23.23 | 23.17 | 23.19 | 2,697 | -0.00(-0.01%) |
Dec 27, 2019 | 23.19 | 23.19 | 23.19 | 23.19 | 337 | +0.01(+0.04%) |
Dec 26, 2019 | 23.18 | 23.18 | 23.18 | 23.18 | 1 | +0.01(+0.04%) |
Dec 24, 2019 | 23.18 | 23.18 | 23.18 | 23.18 | 112 | +0.02(+0.10%) |
Dec 23, 2019 | 23.18 | 23.18 | 23.15 | 23.15 | 172 | +0.00(+0.02%) |
Dec 20, 2019 | 23.13 | 23.17 | 23.13 | 23.15 | 1,125 | +0.00(+0.00%) |
Dec 19, 2019 | 23.18 | 23.19 | 23.13 | 23.15 | 1,638 | -0.05(-0.23%) |
Dec 18, 2019 | 23.20 | 23.20 | 23.20 | 23.20 | 1,149 | -0.00(-0.02%) |
Dec 17, 2019 | 23.21 | 23.21 | 23.21 | 23.21 | 173 | +0.03(+0.13%) |
Dec 16, 2019 | 23.19 | 23.22 | 23.17 | 23.18 | 2,211 | -0.01(-0.04%) |
Dec 13, 2019 | 23.18 | 23.20 | 23.18 | 23.18 | 675 | +0.03(+0.13%) |
Dec 12, 2019 | 23.18 | 23.22 | 23.15 | 23.15 | 2,161 | -0.04(-0.17%) |
Dec 11, 2019 | 23.17 | 23.22 | 23.17 | 23.19 | 4,018 | +0.03(+0.13%) |
Dec 10, 2019 | 23.16 | 23.16 | 23.16 | 23.16 | 602 | +0.00(+0.02%) |
Dec 09, 2019 | 23.17 | 23.18 | 23.16 | 23.16 | 4,295 | +0.05(+0.23%) |
Dec 06, 2019 | 23.14 | 23.14 | 23.11 | 23.11 | 225 | -0.04(-0.17%) |
Dec 05, 2019 | 23.12 | 23.15 | 23.12 | 23.14 | 5,845 | +0.01(+0.06%) |
Dec 04, 2019 | 23.16 | 23.16 | 23.13 | 23.13 | 1,360 | -0.01(-0.04%) |
Dec 03, 2019 | 23.15 | 23.16 | 23.13 | 23.14 | 3,809 | +0.06(+0.27%) |
Dec 02, 2019 | 23.10 | 23.10 | 23.06 | 23.08 | 2,356 | -0.02(-0.10%) |
Nov 29, 2019 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | -0.01(-0.03%) |
Nov 27, 2019 | 23.11 | 23.14 | 23.11 | 23.11 | 2,932 | +0.00(+0.00%) |
Nov 26, 2019 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | +0.04(+0.19%) |
Nov 25, 2019 | 23.09 | 23.09 | 23.05 | 23.06 | 4,130 | -0.01(-0.04%) |
Nov 22, 2019 | 23.07 | 23.07 | 23.07 | 23.07 | 338 | +0.02(+0.10%) |
Nov 21, 2019 | 23.09 | 23.10 | 23.05 | 23.05 | 7,619 | -0.02(-0.08%) |
Nov 20, 2019 | 23.07 | 23.07 | 23.07 | 23.07 | 0 | +0.07(+0.31%) |
Nov 19, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 460 | -0.03(-0.11%) |
Nov 18, 2019 | 23.01 | 23.03 | 23.01 | 23.02 | 2,972 | +0.03(+0.13%) |
Nov 15, 2019 | 23.02 | 23.02 | 22.99 | 22.99 | 2,819 | +0.01(+0.04%) |
Nov 14, 2019 | 22.97 | 23.01 | 22.97 | 22.98 | 2,876 | +0.08(+0.35%) |
Nov 13, 2019 | 22.90 | 22.90 | 22.90 | 22.90 | 2 | +0.03(+0.14%) |
Nov 12, 2019 | 22.85 | 22.87 | 22.85 | 22.87 | 338 | +0.01(+0.04%) |
Nov 11, 2019 | 22.86 | 22.86 | 22.86 | 22.86 | 4 | +0.00(+0.00%) |
Nov 08, 2019 | 22.92 | 22.92 | 22.86 | 22.86 | 1,804 | -0.03(-0.14%) |
Nov 07, 2019 | 22.99 | 22.99 | 22.89 | 22.89 | 2,732 | -0.11(-0.48%) |
Nov 06, 2019 | 22.98 | 23.02 | 22.98 | 23.01 | 1,018 | +0.01(+0.04%) |
Nov 05, 2019 | 23.01 | 23.01 | 23.00 | 23.00 | 302 | -0.06(-0.27%) |
Nov 04, 2019 | 23.06 | 23.06 | 23.06 | 23.06 | 68 | -0.04(-0.17%) |
Nov 01, 2019 | 23.09 | 23.11 | 23.09 | 23.10 | 4,060 | +0.02(+0.10%) |
Oct 31, 2019 | 23.05 | 23.09 | 23.05 | 23.08 | 1,096 | +0.10(+0.44%) |
Oct 30, 2019 | 23.00 | 23.00 | 22.98 | 22.98 | 773 | +0.01(+0.06%) |
Oct 29, 2019 | 22.97 | 22.97 | 22.96 | 22.96 | 291 | -0.01(-0.04%) |
Oct 28, 2019 | 22.97 | 22.97 | 22.97 | 22.97 | 4,522 | -0.01(-0.04%) |
Oct 25, 2019 | 22.97 | 23.00 | 22.97 | 22.98 | 791 | -0.03(-0.12%) |
Oct 24, 2019 | 23.01 | 23.01 | 23.01 | 23.01 | 4 | +0.00(+0.00%) |
Oct 23, 2019 | 23.01 | 23.01 | 23.01 | 23.01 | 2 | -0.01(-0.06%) |
Oct 22, 2019 | 23.02 | 23.02 | 23.02 | 23.02 | 1 | -0.02(-0.10%) |
Oct 21, 2019 | 23.06 | 23.06 | 23.04 | 23.04 | 1,620 | -0.04(-0.17%) |
Oct 18, 2019 | 23.06 | 23.08 | 23.06 | 23.08 | 339 | -0.01(-0.04%) |
Oct 17, 2019 | 23.07 | 23.09 | 23.07 | 23.09 | 1,338 | -0.05(-0.21%) |
Oct 16, 2019 | 23.14 | 23.14 | 23.14 | 23.14 | 2,429 | +0.00(+0.00%) |
Oct 15, 2019 | 23.21 | 23.21 | 23.14 | 23.14 | 5,866 | -0.05(-0.21%) |
Oct 14, 2019 | 23.19 | 23.19 | 23.19 | 23.19 | 56 | +0.02(+0.10%) |
Oct 11, 2019 | 23.18 | 23.18 | 23.15 | 23.17 | 1,017 | -0.11(-0.46%) |
Oct 10, 2019 | 23.27 | 23.28 | 23.27 | 23.27 | 2,775 | -0.04(-0.17%) |
Oct 09, 2019 | 23.35 | 23.35 | 23.27 | 23.31 | 6,852 | +0.00(+0.00%) |
Oct 08, 2019 | 23.31 | 23.31 | 23.31 | 23.31 | 3 | +0.06(+0.27%) |
Oct 07, 2019 | 23.30 | 23.30 | 23.24 | 23.25 | 6,277 | -0.01(-0.06%) |
Oct 04, 2019 | 23.26 | 23.26 | 23.26 | 23.26 | 1,130 | +0.03(+0.11%) |
Oct 03, 2019 | 23.24 | 23.24 | 23.24 | 23.24 | 0 | +0.07(+0.29%) |
Oct 02, 2019 | 23.13 | 23.19 | 23.13 | 23.17 | 4,516 | +0.06(+0.27%) |
Oct 01, 2019 | 23.12 | 23.13 | 23.11 | 23.11 | 2,101 | +0.01(+0.06%) |
Sep 30, 2019 | 23.10 | 23.10 | 23.10 | 23.10 | 10 | +0.01(+0.03%) |
Sep 27, 2019 | 23.09 | 23.09 | 23.09 | 23.09 | 113 | -0.01(-0.04%) |
Sep 26, 2019 | 23.06 | 23.10 | 23.06 | 23.10 | 1,132 | -0.01(-0.04%) |
Sep 25, 2019 | 23.10 | 23.11 | 23.10 | 23.11 | 847 | -0.02(-0.10%) |
Sep 24, 2019 | 23.16 | 23.16 | 23.13 | 23.13 | 312 | +0.05(+0.23%) |
Sep 23, 2019 | 23.11 | 23.11 | 23.08 | 23.08 | 673 | +0.04(+0.19%) |
Sep 20, 2019 | 23.02 | 23.05 | 23.00 | 23.03 | 3,963 | +0.06(+0.27%) |
Sep 19, 2019 | 23.00 | 23.01 | 22.94 | 22.97 | 5,582 | +0.06(+0.25%) |
Sep 18, 2019 | 22.87 | 22.91 | 22.87 | 22.91 | 545 | +0.08(+0.33%) |
Sep 17, 2019 | 22.87 | 22.87 | 22.84 | 22.84 | 3,696 | -0.03(-0.12%) |
Sep 16, 2019 | 22.86 | 22.89 | 22.85 | 22.86 | 17,663 | -0.06(-0.25%) |
Sep 13, 2019 | 23.00 | 23.00 | 22.92 | 22.92 | 123,089 | -0.10(-0.42%) |
Sep 12, 2019 | 23.03 | 23.05 | 23.01 | 23.02 | 3,347 | -0.05(-0.21%) |
Sep 11, 2019 | 23.07 | 23.07 | 23.07 | 23.07 | 2,491 | -0.06(-0.27%) |
Sep 10, 2019 | 23.15 | 23.16 | 23.11 | 23.13 | 4,348 | -0.07(-0.30%) |
Sep 09, 2019 | 23.24 | 23.24 | 23.17 | 23.20 | 21,609 | -0.08(-0.34%) |
Sep 06, 2019 | 23.26 | 23.28 | 23.26 | 23.28 | 2,038 | -0.00(-0.02%) |
Sep 05, 2019 | 23.30 | 23.31 | 23.28 | 23.28 | 43,254 | -0.07(-0.30%) |
Sep 04, 2019 | 23.36 | 23.36 | 23.33 | 23.35 | 4,655 | -0.01(-0.06%) |
Sep 03, 2019 | 23.36 | 23.37 | 23.36 | 23.37 | 756 | +0.01(+0.04%) |
Aug 30, 2019 | 23.37 | 23.38 | 23.36 | 23.36 | 2,264 | -0.00(-0.02%) |
Aug 29, 2019 | 23.38 | 23.38 | 23.33 | 23.36 | 2,758 | -0.00(-0.02%) |
Aug 28, 2019 | 23.41 | 23.41 | 23.34 | 23.37 | 1,089 | +0.04(+0.15%) |
Aug 27, 2019 | 23.33 | 23.33 | 23.33 | 23.33 | 2,273 | +0.02(+0.09%) |
Aug 26, 2019 | 23.31 | 23.33 | 23.31 | 23.31 | 3,521 | -0.01(-0.05%) |
Aug 23, 2019 | 23.32 | 23.33 | 23.30 | 23.32 | 12,021 | +0.02(+0.08%) |
Aug 22, 2019 | 23.32 | 23.32 | 23.29 | 23.30 | 1,390 | -0.03(-0.11%) |
Aug 21, 2019 | 23.77 | 23.77 | 23.32 | 23.33 | 117,412 | -0.06(-0.25%) |
Aug 20, 2019 | 23.41 | 23.41 | 23.38 | 23.38 | 7,628 | +0.02(+0.08%) |
Aug 19, 2019 | 23.38 | 23.40 | 23.37 | 23.37 | 3,190 | -0.01(-0.04%) |
Aug 16, 2019 | 23.38 | 23.38 | 23.34 | 23.38 | 567 | -0.00(-0.02%) |
Aug 15, 2019 | 23.37 | 23.39 | 23.37 | 23.38 | 1,296 | +0.06(+0.25%) |
Aug 14, 2019 | 23.32 | 23.34 | 23.32 | 23.32 | 6,751 | +0.11(+0.47%) |
Aug 13, 2019 | 24.39 | 24.39 | 23.21 | 23.21 | 1,318 | +0.01(+0.04%) |
Aug 12, 2019 | 23.20 | 23.20 | 23.20 | 23.20 | 205 | +0.04(+0.18%) |
Aug 09, 2019 | 23.16 | 23.16 | 23.16 | 23.16 | 113 | +0.01(+0.04%) |
Aug 08, 2019 | 23.15 | 23.15 | 23.13 | 23.15 | 3,278 | +0.01(+0.04%) |
Aug 07, 2019 | 23.14 | 23.14 | 23.14 | 23.14 | 164 | +0.07(+0.31%) |
Aug 06, 2019 | 23.07 | 23.07 | 23.07 | 23.07 | 7 | +0.02(+0.10%) |
Aug 05, 2019 | 23.05 | 23.05 | 23.05 | 23.05 | 32 | +0.07(+0.29%) |
Aug 02, 2019 | 23.02 | 23.02 | 22.98 | 22.98 | 4,082 | +0.02(+0.10%) |
Aug 01, 2019 | 22.94 | 22.97 | 22.94 | 22.96 | 227,936 | +0.07(+0.31%) |
Jul 31, 2019 | 22.89 | 22.89 | 22.89 | 22.89 | 45 | +0.00(+0.02%) |
Jul 30, 2019 | 22.89 | 22.89 | 22.89 | 22.89 | 0 | +0.01(+0.06%) |
Jul 29, 2019 | 22.88 | 22.88 | 22.87 | 22.87 | 6,580 | +0.02(+0.08%) |
Jul 26, 2019 | 22.86 | 22.86 | 22.86 | 22.86 | 0 | +0.00(+0.02%) |
Jul 25, 2019 | 22.85 | 22.85 | 22.85 | 22.85 | 3,411 | -0.01(-0.04%) |
Jul 24, 2019 | 22.86 | 22.87 | 22.86 | 22.86 | 1,070 | +0.04(+0.19%) |
Jul 23, 2019 | 22.83 | 22.83 | 22.82 | 22.82 | 6,576 | -0.01(-0.06%) |
Jul 22, 2019 | 22.83 | 22.83 | 22.83 | 22.83 | 2 | +0.02(+0.08%) |
Jul 19, 2019 | 22.83 | 22.84 | 22.81 | 22.81 | 4,887 | +0.01(+0.06%) |
Jul 18, 2019 | 22.82 | 22.82 | 22.78 | 22.80 | 1,158 | +0.03(+0.14%) |
Jul 17, 2019 | 22.80 | 22.80 | 22.77 | 22.77 | 119 | +0.02(+0.08%) |
Jul 16, 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | -0.01(-0.06%) |
Jul 15, 2019 | 22.76 | 22.78 | 22.76 | 22.76 | 4,097 | +0.01(+0.06%) |
Jul 12, 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 227 | +0.03(+0.12%) |
Jul 11, 2019 | 22.73 | 22.73 | 22.72 | 22.72 | 1,142 | -0.00(-0.02%) |
Jul 10, 2019 | 22.73 | 22.73 | 22.73 | 22.73 | 1,364 | +0.02(+0.10%) |
Jul 09, 2019 | 22.71 | 22.71 | 22.71 | 22.71 | 1 | +0.02(+0.10%) |
Jul 08, 2019 | 22.68 | 22.68 | 22.68 | 22.68 | 2,164 | +0.03(+0.12%) |
Jul 05, 2019 | 22.69 | 22.69 | 22.66 | 22.66 | 682 | -0.03(-0.14%) |
Jul 03, 2019 | 22.67 | 22.69 | 22.67 | 22.69 | 909 | +0.01(+0.04%) |
Jul 02, 2019 | 22.64 | 22.69 | 22.64 | 22.68 | 3,415 | +0.04(+0.17%) |
Jul 01, 2019 | 22.64 | 22.64 | 22.64 | 22.64 | 506 | -0.00(-0.02%) |
Jun 28, 2019 | 22.64 | 22.64 | 22.64 | 22.64 | 113 | -0.00(-0.02%) |
Jun 27, 2019 | 22.65 | 22.65 | 22.65 | 22.65 | 0 | +0.01(+0.04%) |
Jun 26, 2019 | 22.67 | 22.67 | 22.64 | 22.64 | 359 | +0.00(+0.00%) |
Jun 25, 2019 | 22.67 | 22.67 | 22.64 | 22.64 | 1,823 | +0.01(+0.06%) |
Jun 24, 2019 | 22.63 | 22.63 | 22.63 | 22.63 | 1 | +0.03(+0.14%) |
Jun 21, 2019 | 22.60 | 22.60 | 22.60 | 22.60 | 455 | -0.03(-0.12%) |
Jun 20, 2019 | 22.64 | 22.64 | 22.61 | 22.62 | 5,697 | +0.02(+0.08%) |
Jun 19, 2019 | 22.60 | 22.61 | 22.58 | 22.60 | 8,366 | +0.01(+0.06%) |
Jun 18, 2019 | 22.59 | 22.59 | 22.59 | 22.59 | 3,533 | +0.02(+0.10%) |
Jun 17, 2019 | 22.57 | 22.57 | 22.57 | 22.57 | 184 | +0.01(+0.04%) |
Jun 14, 2019 | 22.56 | 22.56 | 22.56 | 22.56 | 113 | -0.00(-0.02%) |
Jun 13, 2019 | 22.57 | 22.58 | 22.57 | 22.57 | 2,246 | +0.00(+0.02%) |
Jun 12, 2019 | 22.56 | 22.58 | 22.54 | 22.56 | 973 | +0.00(+0.00%) |
Jun 11, 2019 | 22.56 | 22.56 | 22.56 | 22.56 | 80 | -0.02(-0.08%) |
Jun 10, 2019 | 22.60 | 22.60 | 22.58 | 22.58 | 4,706 | -0.01(-0.06%) |
Jun 07, 2019 | 22.59 | 22.59 | 22.59 | 22.59 | 113 | +0.01(+0.04%) |
Jun 06, 2019 | 22.56 | 22.59 | 22.56 | 22.58 | 1,031 | +0.01(+0.04%) |
Jun 05, 2019 | 22.60 | 22.60 | 22.57 | 22.57 | 2,162 | +0.00(+0.00%) |
Jun 04, 2019 | 22.57 | 22.57 | 22.57 | 22.57 | 48 | -0.02(-0.10%) |