Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.49 | 22.49 | 22.21 | 22.41 | 67,140 | -0.27(-1.17%) |
May 28, 2020 | 22.64 | 22.84 | 22.64 | 22.67 | 315,960 | +0.37(+1.66%) |
May 27, 2020 | 22.32 | 22.32 | 22.19 | 22.30 | 15,592 | +0.27(+1.23%) |
May 26, 2020 | 22.01 | 22.10 | 21.99 | 22.03 | 71,646 | +0.72(+3.37%) |
May 22, 2020 | 21.28 | 21.35 | 21.25 | 21.31 | 35,757 | +0.04(+0.17%) |
May 21, 2020 | 21.44 | 21.45 | 21.27 | 21.27 | 36,442 | -0.26(-1.20%) |
May 20, 2020 | 21.57 | 21.66 | 21.48 | 21.53 | 17,878 | +0.31(+1.46%) |
May 19, 2020 | 21.29 | 21.36 | 21.22 | 21.22 | 63,077 | -0.20(-0.95%) |
May 18, 2020 | 21.17 | 21.44 | 21.17 | 21.43 | 87,092 | +0.52(+2.49%) |
May 15, 2020 | 20.91 | 21.00 | 20.79 | 20.91 | 45,489 | +0.01(+0.04%) |
May 14, 2020 | 20.72 | 20.90 | 20.60 | 20.90 | 30,280 | -0.28(-1.34%) |
May 13, 2020 | 21.32 | 21.33 | 21.12 | 21.18 | 48,137 | +0.09(+0.43%) |
May 12, 2020 | 21.34 | 21.35 | 21.08 | 21.09 | 22,931 | -0.28(-1.30%) |
May 11, 2020 | 21.29 | 21.39 | 21.28 | 21.37 | 95,500 | +0.26(+1.23%) |
May 08, 2020 | 21.11 | 21.16 | 21.06 | 21.11 | 54,456 | +0.29(+1.41%) |
May 07, 2020 | 20.85 | 20.85 | 20.72 | 20.81 | 65,792 | +0.30(+1.47%) |
May 06, 2020 | 20.80 | 20.80 | 20.50 | 20.51 | 55,365 | -0.13(-0.62%) |
May 05, 2020 | 20.69 | 20.76 | 20.58 | 20.64 | 24,647 | +0.18(+0.89%) |
May 04, 2020 | 20.33 | 20.46 | 20.27 | 20.46 | 40,704 | -0.08(-0.40%) |
May 01, 2020 | 20.68 | 20.68 | 20.49 | 20.54 | 67,469 | -0.36(-1.71%) |
Apr 30, 2020 | 21.04 | 21.05 | 20.77 | 20.90 | 158,440 | -0.61(-2.85%) |
Apr 29, 2020 | 21.55 | 21.68 | 21.51 | 21.51 | 44,391 | +0.37(+1.73%) |
Apr 28, 2020 | 21.31 | 21.33 | 21.11 | 21.14 | 37,040 | +0.32(+1.54%) |
Apr 27, 2020 | 20.80 | 20.87 | 20.78 | 20.82 | 86,484 | +0.21(+1.02%) |
Apr 24, 2020 | 20.60 | 20.62 | 20.47 | 20.61 | 439,368 | +0.17(+0.85%) |
Apr 23, 2020 | 20.56 | 20.76 | 20.43 | 20.44 | 48,741 | +0.10(+0.49%) |
Apr 22, 2020 | 20.28 | 20.39 | 20.27 | 20.34 | 30,482 | +0.25(+1.23%) |
Apr 21, 2020 | 20.19 | 20.25 | 20.04 | 20.09 | 44,024 | -0.12(-0.59%) |
Apr 20, 2020 | 20.37 | 20.50 | 20.21 | 20.21 | 207,993 | -0.29(-1.43%) |
Apr 17, 2020 | 20.51 | 20.55 | 20.34 | 20.50 | 417,717 | +0.18(+0.90%) |
Apr 16, 2020 | 20.34 | 20.34 | 20.16 | 20.32 | 919,155 | -0.10(-0.49%) |
Apr 15, 2020 | 20.44 | 20.49 | 20.32 | 20.42 | 63,847 | -0.23(-1.11%) |
Apr 14, 2020 | 20.59 | 20.72 | 20.56 | 20.65 | 707,345 | +0.41(+2.03%) |
Apr 13, 2020 | 20.22 | 20.28 | 20.16 | 20.24 | 121,246 | -0.09(-0.45%) |
Apr 09, 2020 | 20.19 | 20.43 | 20.18 | 20.33 | 523,568 | +0.28(+1.41%) |
Apr 08, 2020 | 20.04 | 20.14 | 19.90 | 20.05 | 42,851 | +0.00(+0.00%) |
Apr 07, 2020 | 20.78 | 20.81 | 20.05 | 20.05 | 47,284 | +0.21(+1.06%) |
Apr 06, 2020 | 19.55 | 19.89 | 19.50 | 19.84 | 59,903 | +1.02(+5.45%) |
Apr 03, 2020 | 18.89 | 18.89 | 18.71 | 18.81 | 72,936 | -0.39(-2.05%) |
Apr 02, 2020 | 18.94 | 19.30 | 18.89 | 19.20 | 257,737 | +0.17(+0.91%) |
Apr 01, 2020 | 19.09 | 19.31 | 19.00 | 19.03 | 66,223 | -0.85(-4.28%) |
Mar 31, 2020 | 19.69 | 20.12 | 19.66 | 19.88 | 846,626 | -0.58(-2.82%) |
Mar 30, 2020 | 20.21 | 20.46 | 20.13 | 20.46 | 366,733 | +0.27(+1.34%) |
Mar 27, 2020 | 20.05 | 20.39 | 20.01 | 20.19 | 268,235 | +0.10(+0.48%) |
Mar 26, 2020 | 19.72 | 20.18 | 19.72 | 20.09 | 650,254 | +0.68(+3.49%) |
Mar 25, 2020 | 19.13 | 19.65 | 18.82 | 19.41 | 316,510 | +0.27(+1.38%) |
Mar 24, 2020 | 19.35 | 19.37 | 19.01 | 19.15 | 73,633 | +1.20(+6.67%) |
Mar 23, 2020 | 18.27 | 18.27 | 17.74 | 17.95 | 124,138 | -0.27(-1.46%) |
Mar 20, 2020 | 18.56 | 18.95 | 18.18 | 18.22 | 804,926 | +0.12(+0.66%) |
Mar 19, 2020 | 18.11 | 18.61 | 17.83 | 18.10 | 199,095 | +0.27(+1.49%) |
Mar 18, 2020 | 17.38 | 18.13 | 17.34 | 17.83 | 131,439 | -0.30(-1.66%) |
Mar 17, 2020 | 17.81 | 18.34 | 17.57 | 18.13 | 169,191 | +0.81(+4.70%) |
Mar 16, 2020 | 17.26 | 17.79 | 16.94 | 17.32 | 166,386 | -1.14(-6.19%) |
Mar 13, 2020 | 18.59 | 18.77 | 17.76 | 18.46 | 148,716 | +0.76(+4.29%) |
Mar 12, 2020 | 18.38 | 18.65 | 17.49 | 17.70 | 335,675 | -2.21(-11.11%) |
Mar 11, 2020 | 20.24 | 20.33 | 19.86 | 19.92 | 321,911 | -0.69(-3.33%) |
Mar 10, 2020 | 20.65 | 20.74 | 20.06 | 20.60 | 86,018 | +0.49(+2.46%) |
Mar 09, 2020 | 20.00 | 20.37 | 19.87 | 20.11 | 105,663 | -0.99(-4.71%) |
Mar 06, 2020 | 21.09 | 21.18 | 20.93 | 21.10 | 41,115 | -0.18(-0.83%) |
Mar 05, 2020 | 21.37 | 21.48 | 21.23 | 21.28 | 187,715 | -0.44(-2.02%) |
Mar 04, 2020 | 21.53 | 21.73 | 21.40 | 21.72 | 45,647 | +0.39(+1.84%) |
Mar 03, 2020 | 21.58 | 21.66 | 21.12 | 21.33 | 84,428 | -0.24(-1.10%) |
Mar 02, 2020 | 21.33 | 21.58 | 21.09 | 21.56 | 318,282 | +0.31(+1.47%) |
Feb 28, 2020 | 21.18 | 21.25 | 20.80 | 21.25 | 282,232 | -0.06(-0.26%) |
Feb 27, 2020 | 21.57 | 21.80 | 21.31 | 21.31 | 42,130 | -0.76(-3.44%) |
Feb 26, 2020 | 22.17 | 22.29 | 22.02 | 22.07 | 21,713 | +0.11(+0.50%) |
Feb 25, 2020 | 22.24 | 22.31 | 21.87 | 21.96 | 624,075 | -0.06(-0.29%) |
Feb 24, 2020 | 21.99 | 22.20 | 21.99 | 22.02 | 50,731 | -0.75(-3.30%) |
Feb 21, 2020 | 22.86 | 22.86 | 22.73 | 22.77 | 53,034 | -0.18(-0.78%) |
Feb 20, 2020 | 23.01 | 23.02 | 22.83 | 22.95 | 27,441 | -0.20(-0.86%) |
Feb 19, 2020 | 23.26 | 23.27 | 23.13 | 23.15 | 36,680 | -0.04(-0.18%) |
Feb 18, 2020 | 23.26 | 23.28 | 23.16 | 23.19 | 27,257 | -0.33(-1.40%) |
Feb 14, 2020 | 23.58 | 23.61 | 23.52 | 23.52 | 53,144 | -0.18(-0.77%) |
Feb 13, 2020 | 23.72 | 23.83 | 23.70 | 23.70 | 516,175 | -0.26(-1.07%) |
Feb 12, 2020 | 23.93 | 23.98 | 23.93 | 23.96 | 495,670 | -0.08(-0.34%) |
Feb 11, 2020 | 24.11 | 24.15 | 24.02 | 24.04 | 20,408 | +0.12(+0.50%) |
Feb 10, 2020 | 23.84 | 23.98 | 23.84 | 23.92 | 20,722 | -0.04(-0.17%) |
Feb 07, 2020 | 24.03 | 24.05 | 23.96 | 23.96 | 20,011 | -0.26(-1.08%) |
Feb 06, 2020 | 24.21 | 24.22 | 24.12 | 24.22 | 19,954 | +0.19(+0.78%) |
Feb 05, 2020 | 23.99 | 24.05 | 23.96 | 24.04 | 17,440 | +0.23(+0.97%) |
Feb 04, 2020 | 23.80 | 23.84 | 23.79 | 23.81 | 24,245 | +0.37(+1.59%) |
Feb 03, 2020 | 23.42 | 23.52 | 23.42 | 23.44 | 132,238 | +0.16(+0.70%) |
Jan 31, 2020 | 23.41 | 23.41 | 23.22 | 23.27 | 18,480 | -0.40(-1.67%) |
Jan 30, 2020 | 23.45 | 23.67 | 23.41 | 23.67 | 590,810 | -0.02(-0.07%) |
Jan 29, 2020 | 23.77 | 23.80 | 23.69 | 23.69 | 24,214 | -0.07(-0.30%) |
Jan 28, 2020 | 23.62 | 23.77 | 23.62 | 23.76 | 21,178 | +0.18(+0.77%) |
Jan 27, 2020 | 23.65 | 23.70 | 23.57 | 23.57 | 23,024 | -0.47(-1.94%) |
Jan 24, 2020 | 24.18 | 24.18 | 23.98 | 24.04 | 18,152 | -0.08(-0.34%) |
Jan 23, 2020 | 24.06 | 24.14 | 24.01 | 24.12 | 36,053 | +0.06(+0.25%) |
Jan 22, 2020 | 24.14 | 24.15 | 24.04 | 24.06 | 109,861 | +0.07(+0.28%) |
Jan 21, 2020 | 24.08 | 24.10 | 23.96 | 24.00 | 565,472 | -0.12(-0.48%) |
Jan 17, 2020 | 24.12 | 24.12 | 24.04 | 24.11 | 58,064 | -0.02(-0.08%) |
Jan 16, 2020 | 24.04 | 24.13 | 24.04 | 24.13 | 799,688 | +0.06(+0.26%) |
Jan 15, 2020 | 24.08 | 24.09 | 24.04 | 24.07 | 253,451 | -0.11(-0.46%) |
Jan 14, 2020 | 24.10 | 24.19 | 24.10 | 24.18 | 6,220,009 | +0.06(+0.23%) |
Jan 13, 2020 | 24.01 | 24.14 | 24.00 | 24.12 | 14,791 | +0.07(+0.30%) |
Jan 10, 2020 | 24.08 | 24.11 | 23.98 | 24.05 | 75,888 | -0.08(-0.35%) |
Jan 09, 2020 | 24.18 | 24.18 | 24.12 | 24.14 | 20,074 | +0.10(+0.41%) |
Jan 08, 2020 | 23.98 | 24.11 | 23.98 | 24.04 | 7,881 | -0.00(-0.00%) |
Jan 07, 2020 | 24.09 | 24.11 | 24.02 | 24.04 | 2,605 | +0.06(+0.26%) |
Jan 06, 2020 | 23.90 | 23.98 | 23.90 | 23.98 | 12,917 | +0.07(+0.30%) |
Jan 03, 2020 | 23.94 | 24.07 | 23.90 | 23.90 | 6,232 | -0.24(-0.99%) |
Jan 02, 2020 | 24.14 | 24.15 | 24.10 | 24.14 | 128,001 | +0.23(+0.96%) |
Dec 31, 2019 | 23.80 | 23.91 | 23.78 | 23.91 | 10,278 | +0.11(+0.44%) |
Dec 30, 2019 | 23.98 | 23.98 | 23.80 | 23.81 | 25,250 | -0.23(-0.94%) |
Dec 27, 2019 | 24.04 | 24.07 | 24.02 | 24.03 | 13,778 | -0.03(-0.11%) |
Dec 26, 2019 | 24.00 | 24.07 | 24.00 | 24.06 | 2,999 | +0.06(+0.25%) |
Dec 24, 2019 | 24.00 | 24.01 | 24.00 | 24.00 | 2,515 | -0.10(-0.43%) |
Dec 23, 2019 | 24.06 | 24.13 | 24.06 | 24.10 | 8,522 | -0.02(-0.07%) |
Dec 20, 2019 | 24.12 | 24.13 | 24.11 | 24.12 | 2,733 | -0.02(-0.07%) |
Dec 19, 2019 | 24.11 | 24.19 | 24.11 | 24.14 | 20,233 | -0.00(-0.01%) |
Dec 18, 2019 | 24.13 | 24.21 | 24.12 | 24.14 | 37,312 | -0.14(-0.57%) |
Dec 17, 2019 | 24.25 | 24.33 | 24.23 | 24.28 | 3,422 | -0.01(-0.02%) |
Dec 16, 2019 | 24.27 | 24.31 | 24.27 | 24.29 | 5,249 | +0.08(+0.34%) |
Dec 13, 2019 | 24.06 | 24.21 | 24.06 | 24.21 | 2,843 | +0.07(+0.29%) |
Dec 12, 2019 | 24.10 | 24.14 | 24.09 | 24.14 | 1,290 | +0.05(+0.22%) |
Dec 11, 2019 | 24.02 | 24.10 | 24.02 | 24.08 | 26,632 | +0.06(+0.25%) |
Dec 10, 2019 | 24.07 | 24.10 | 24.02 | 24.02 | 5,677 | -0.02(-0.06%) |
Dec 09, 2019 | 24.13 | 24.13 | 24.04 | 24.04 | 8,411 | -0.10(-0.42%) |
Dec 06, 2019 | 24.13 | 24.16 | 24.13 | 24.14 | 35,388 | +0.25(+1.04%) |
Dec 05, 2019 | 23.94 | 23.94 | 23.88 | 23.89 | 71,570 | -0.06(-0.25%) |
Dec 04, 2019 | 23.94 | 23.96 | 23.93 | 23.95 | 3,470 | +0.27(+1.14%) |
Dec 03, 2019 | 23.53 | 23.68 | 23.48 | 23.68 | 22,696 | +0.05(+0.22%) |
Dec 02, 2019 | 23.60 | 23.63 | 23.48 | 23.63 | 8,443 | -0.02(-0.09%) |
Nov 29, 2019 | 23.68 | 23.68 | 23.58 | 23.65 | 4,534 | -0.22(-0.93%) |
Nov 27, 2019 | 23.86 | 23.89 | 23.85 | 23.87 | 1,216 | +0.04(+0.15%) |
Nov 26, 2019 | 23.81 | 23.84 | 23.80 | 23.84 | 10,735 | -0.08(-0.34%) |
Nov 25, 2019 | 23.85 | 23.92 | 23.82 | 23.92 | 32,176 | +0.21(+0.90%) |
Nov 22, 2019 | 23.72 | 23.72 | 23.63 | 23.70 | 30,964 | +0.04(+0.16%) |
Nov 21, 2019 | 23.69 | 23.70 | 23.64 | 23.66 | 4,159 | +0.01(+0.04%) |
Nov 20, 2019 | 23.68 | 23.72 | 23.62 | 23.65 | 4,171 | -0.08(-0.35%) |
Nov 19, 2019 | 23.80 | 23.80 | 23.72 | 23.74 | 2,087 | -0.07(-0.29%) |
Nov 18, 2019 | 23.75 | 23.82 | 23.75 | 23.80 | 4,765 | +0.01(+0.06%) |
Nov 15, 2019 | 23.73 | 23.79 | 23.73 | 23.79 | 1,880 | +0.14(+0.57%) |
Nov 14, 2019 | 23.70 | 23.70 | 23.57 | 23.66 | 5,749 | -0.10(-0.42%) |
Nov 13, 2019 | 23.67 | 23.80 | 23.67 | 23.75 | 4,095 | -0.09(-0.39%) |
Nov 12, 2019 | 23.86 | 23.88 | 23.85 | 23.85 | 3,677 | +0.08(+0.35%) |
Nov 11, 2019 | 23.74 | 23.83 | 23.74 | 23.76 | 7,706 | -0.07(-0.29%) |
Nov 08, 2019 | 23.75 | 23.83 | 23.75 | 23.83 | 6,524 | -0.04(-0.16%) |
Nov 07, 2019 | 23.92 | 23.92 | 23.85 | 23.87 | 24,613 | +0.15(+0.65%) |
Nov 06, 2019 | 23.70 | 23.75 | 23.70 | 23.72 | 31,791 | -0.01(-0.04%) |
Nov 05, 2019 | 23.75 | 23.76 | 23.69 | 23.73 | 28,329 | +0.03(+0.11%) |
Nov 04, 2019 | 23.67 | 23.70 | 23.66 | 23.70 | 3,287 | +0.16(+0.70%) |
Nov 01, 2019 | 23.54 | 23.56 | 23.52 | 23.54 | 17,362 | +0.22(+0.93%) |
Oct 31, 2019 | 23.25 | 23.32 | 23.19 | 23.32 | 5,251 | -0.01(-0.04%) |
Oct 30, 2019 | 23.25 | 23.33 | 23.13 | 23.33 | 3,915 | +0.05(+0.23%) |
Oct 29, 2019 | 23.21 | 23.28 | 23.21 | 23.28 | 2,368 | +0.10(+0.43%) |
Oct 28, 2019 | 23.09 | 23.19 | 23.09 | 23.18 | 5,516 | +0.06(+0.27%) |
Oct 25, 2019 | 23.00 | 23.13 | 23.00 | 23.11 | 5,640 | -0.01(-0.04%) |
Oct 24, 2019 | 23.12 | 23.14 | 23.03 | 23.12 | 27,950 | +0.02(+0.09%) |
Oct 23, 2019 | 23.09 | 23.14 | 23.08 | 23.10 | 2,740 | +0.15(+0.66%) |
Oct 22, 2019 | 23.00 | 23.04 | 22.95 | 22.95 | 6,438 | -0.01(-0.04%) |
Oct 21, 2019 | 22.98 | 23.00 | 22.96 | 22.96 | 2,457 | +0.14(+0.63%) |
Oct 18, 2019 | 22.79 | 22.82 | 22.74 | 22.81 | 8,404 | -0.03(-0.12%) |
Oct 17, 2019 | 22.87 | 22.88 | 22.79 | 22.84 | 32,957 | -0.05(-0.20%) |
Oct 16, 2019 | 22.86 | 22.92 | 22.85 | 22.89 | 68,535 | -0.04(-0.16%) |
Oct 15, 2019 | 22.83 | 22.98 | 22.83 | 22.92 | 11,329 | +0.29(+1.30%) |
Oct 14, 2019 | 22.64 | 22.66 | 22.63 | 22.63 | 2,183 | -0.09(-0.41%) |
Oct 11, 2019 | 22.65 | 22.80 | 22.64 | 22.72 | 5,087 | +0.29(+1.31%) |
Oct 10, 2019 | 22.41 | 22.43 | 22.39 | 22.43 | 2,028 | -0.03(-0.15%) |
Oct 09, 2019 | 22.43 | 22.51 | 22.42 | 22.46 | 7,069 | +0.21(+0.93%) |
Oct 08, 2019 | 22.32 | 22.39 | 22.25 | 22.25 | 7,563 | -0.18(-0.80%) |
Oct 07, 2019 | 22.43 | 22.51 | 22.38 | 22.43 | 2,196 | -0.11(-0.49%) |
Oct 04, 2019 | 22.36 | 22.55 | 22.35 | 22.54 | 27,204 | +0.25(+1.14%) |
Oct 03, 2019 | 22.17 | 22.29 | 22.09 | 22.29 | 24,892 | +0.10(+0.45%) |
Oct 02, 2019 | 22.36 | 22.36 | 22.12 | 22.19 | 44,276 | -0.26(-1.17%) |
Oct 01, 2019 | 22.59 | 22.59 | 22.41 | 22.45 | 16,796 | -0.10(-0.44%) |
Sep 30, 2019 | 22.36 | 22.55 | 22.36 | 22.55 | 22,806 | +0.08(+0.36%) |
Sep 27, 2019 | 22.59 | 22.59 | 22.47 | 22.47 | 1,769 | -0.32(-1.41%) |
Sep 26, 2019 | 22.82 | 22.82 | 22.76 | 22.79 | 8,317 | +0.04(+0.18%) |
Sep 25, 2019 | 22.62 | 22.75 | 22.62 | 22.75 | 3,272 | +0.09(+0.40%) |
Sep 24, 2019 | 22.75 | 22.75 | 22.66 | 22.66 | 3,492 | +0.05(+0.24%) |
Sep 23, 2019 | 22.57 | 22.63 | 22.57 | 22.61 | 8,221 | -0.03(-0.12%) |
Sep 20, 2019 | 22.64 | 22.72 | 22.61 | 22.63 | 5,750 | -0.03(-0.14%) |
Sep 19, 2019 | 22.73 | 22.75 | 22.65 | 22.67 | 8,369 | +0.15(+0.66%) |
Sep 18, 2019 | 22.47 | 22.52 | 22.40 | 22.52 | 3,512 | -0.02(-0.08%) |
Sep 17, 2019 | 22.47 | 22.53 | 22.47 | 22.53 | 29,051 | +0.08(+0.36%) |
Sep 16, 2019 | 22.55 | 22.55 | 22.45 | 22.45 | 31,055 | -0.15(-0.66%) |
Sep 13, 2019 | 22.53 | 22.61 | 22.53 | 22.60 | 7,630 | +0.31(+1.40%) |
Sep 12, 2019 | 22.29 | 22.38 | 22.27 | 22.29 | 101,418 | +0.14(+0.61%) |
Sep 11, 2019 | 22.17 | 22.18 | 22.13 | 22.15 | 37,175 | +0.22(+0.99%) |
Sep 10, 2019 | 21.91 | 21.97 | 21.90 | 21.94 | 1,109,568 | +0.04(+0.17%) |
Sep 09, 2019 | 21.96 | 21.96 | 21.85 | 21.90 | 45,197 | +0.13(+0.58%) |
Sep 06, 2019 | 21.71 | 21.80 | 21.71 | 21.77 | 55,736 | +0.07(+0.33%) |
Sep 05, 2019 | 21.68 | 21.72 | 21.67 | 21.70 | 4,101 | +0.15(+0.71%) |
Sep 04, 2019 | 21.48 | 21.55 | 21.48 | 21.55 | 3,020 | +0.12(+0.55%) |
Sep 03, 2019 | 21.40 | 21.43 | 21.37 | 21.43 | 2,921 | +0.00(+0.00%) |
Aug 30, 2019 | 21.48 | 21.48 | 21.36 | 21.43 | 14,265 | +0.09(+0.44%) |
Aug 29, 2019 | 21.36 | 21.37 | 21.30 | 21.34 | 3,894 | +0.13(+0.63%) |
Aug 28, 2019 | 21.16 | 21.22 | 21.15 | 21.20 | 6,799 | +0.02(+0.08%) |
Aug 27, 2019 | 21.30 | 21.30 | 21.19 | 21.19 | 58,611 | -0.08(-0.38%) |
Aug 26, 2019 | 21.28 | 21.32 | 21.24 | 21.27 | 11,414 | +0.34(+1.64%) |
Aug 23, 2019 | 21.10 | 21.25 | 20.92 | 20.92 | 17,473 | -0.28(-1.30%) |
Aug 22, 2019 | 21.20 | 21.23 | 21.13 | 21.20 | 17,195 | -0.03(-0.15%) |
Aug 21, 2019 | 21.27 | 21.30 | 21.23 | 21.23 | 6,003 | +0.10(+0.47%) |
Aug 20, 2019 | 21.18 | 21.22 | 21.13 | 21.13 | 9,230 | -0.07(-0.34%) |
Aug 19, 2019 | 21.23 | 21.23 | 21.20 | 21.20 | 1,788 | +0.01(+0.04%) |
Aug 16, 2019 | 21.10 | 21.20 | 21.10 | 21.20 | 4,423 | +0.20(+0.93%) |
Aug 15, 2019 | 21.01 | 21.03 | 20.92 | 21.00 | 4,226 | +0.20(+0.97%) |
Aug 14, 2019 | 20.97 | 20.97 | 20.80 | 20.80 | 16,919 | -0.48(-2.27%) |
Aug 13, 2019 | 21.11 | 21.32 | 21.11 | 21.28 | 22,281 | +0.20(+0.97%) |
Aug 12, 2019 | 21.20 | 21.22 | 21.03 | 21.08 | 5,996 | -0.20(-0.94%) |
Aug 09, 2019 | 21.35 | 21.36 | 21.21 | 21.28 | 9,068 | -0.21(-0.97%) |
Aug 08, 2019 | 21.27 | 21.48 | 21.27 | 21.48 | 6,821 | +0.14(+0.66%) |
Aug 07, 2019 | 21.13 | 21.34 | 21.10 | 21.34 | 5,745 | +0.16(+0.74%) |
Aug 06, 2019 | 21.16 | 21.21 | 21.03 | 21.19 | 7,144 | +0.23(+1.08%) |
Aug 05, 2019 | 21.23 | 21.23 | 20.85 | 20.96 | 66,324 | -0.52(-2.40%) |
Aug 02, 2019 | 21.50 | 21.53 | 21.40 | 21.48 | 47,995 | -0.08(-0.36%) |
Aug 01, 2019 | 21.66 | 21.84 | 21.53 | 21.55 | 5,564 | -0.07(-0.31%) |
Jul 31, 2019 | 21.71 | 21.76 | 21.56 | 21.62 | 4,138 | +0.01(+0.04%) |
Jul 30, 2019 | 21.65 | 21.68 | 21.60 | 21.61 | 7,106 | -0.14(-0.62%) |
Jul 29, 2019 | 21.72 | 21.76 | 21.72 | 21.75 | 6,555 | -0.05(-0.21%) |
Jul 26, 2019 | 21.77 | 21.79 | 21.74 | 21.79 | 7,298 | +0.09(+0.41%) |
Jul 25, 2019 | 21.89 | 21.89 | 21.70 | 21.70 | 13,800 | -0.26(-1.19%) |
Jul 24, 2019 | 21.92 | 21.97 | 21.91 | 21.96 | 40,243 | +0.05(+0.21%) |
Jul 23, 2019 | 21.95 | 21.95 | 21.88 | 21.92 | 19,454 | +0.18(+0.83%) |
Jul 22, 2019 | 21.77 | 21.77 | 21.72 | 21.74 | 2,236 | +0.07(+0.33%) |
Jul 19, 2019 | 21.76 | 21.81 | 21.67 | 21.67 | 35,056 | +0.03(+0.13%) |
Jul 18, 2019 | 21.47 | 21.66 | 21.47 | 21.64 | 4,413 | -0.08(-0.37%) |
Jul 17, 2019 | 21.77 | 21.77 | 21.72 | 21.72 | 1,363 | -0.01(-0.04%) |
Jul 16, 2019 | 21.77 | 21.77 | 21.72 | 21.73 | 5,146 | -0.19(-0.87%) |
Jul 15, 2019 | 21.89 | 21.92 | 21.89 | 21.92 | 339,197 | +0.01(+0.02%) |
Jul 12, 2019 | 21.86 | 21.92 | 21.86 | 21.91 | 364,943 | +0.03(+0.14%) |
Jul 11, 2019 | 21.91 | 21.91 | 21.84 | 21.88 | 374,914 | +0.11(+0.50%) |
Jul 10, 2019 | 21.84 | 21.91 | 21.77 | 21.77 | 224,253 | +0.05(+0.25%) |
Jul 09, 2019 | 21.72 | 21.74 | 21.71 | 21.72 | 4,420 | -0.19(-0.87%) |
Jul 08, 2019 | 21.94 | 21.94 | 21.89 | 21.91 | 5,301 | -0.15(-0.66%) |
Jul 05, 2019 | 22.05 | 22.07 | 21.94 | 22.06 | 25,767 | -0.10(-0.45%) |
Jul 03, 2019 | 22.14 | 22.15 | 22.14 | 22.15 | 1,216 | +0.01(+0.04%) |
Jul 02, 2019 | 22.06 | 22.15 | 22.06 | 22.15 | 53,032 | +0.15(+0.70%) |
Jul 01, 2019 | 22.05 | 22.05 | 21.95 | 21.99 | 2,930 | +0.27(+1.25%) |
Jun 28, 2019 | 21.71 | 21.81 | 21.68 | 21.72 | 12,938 | +0.10(+0.47%) |
Jun 27, 2019 | 21.60 | 21.65 | 21.60 | 21.62 | 3,867 | +0.11(+0.51%) |
Jun 26, 2019 | 21.58 | 21.61 | 21.49 | 21.51 | 19,629 | -0.06(-0.27%) |
Jun 25, 2019 | 21.70 | 21.70 | 21.57 | 21.57 | 14,547 | -0.06(-0.28%) |
Jun 24, 2019 | 21.66 | 21.66 | 21.61 | 21.63 | 2,589 | -0.02(-0.11%) |
Jun 21, 2019 | 21.65 | 21.71 | 21.64 | 21.65 | 10,395 | -0.21(-0.97%) |
Jun 20, 2019 | 21.88 | 21.88 | 21.77 | 21.86 | 14,411 | +0.20(+0.90%) |
Jun 19, 2019 | 21.53 | 21.67 | 21.52 | 21.67 | 52,861 | +0.22(+1.01%) |
Jun 18, 2019 | 21.34 | 21.48 | 21.33 | 21.45 | 18,969 | +0.09(+0.43%) |
Jun 17, 2019 | 21.36 | 21.38 | 21.36 | 21.36 | 3,845 | +0.07(+0.34%) |
Jun 14, 2019 | 21.31 | 21.32 | 21.27 | 21.29 | 6,856 | -0.06(-0.30%) |
Jun 13, 2019 | 21.39 | 21.39 | 21.33 | 21.35 | 1,507 | -0.03(-0.13%) |
Jun 12, 2019 | 21.49 | 21.53 | 21.37 | 21.38 | 8,613 | -0.24(-1.13%) |
Jun 11, 2019 | 21.67 | 21.67 | 21.59 | 21.62 | 12,268 | +0.06(+0.27%) |
Jun 10, 2019 | 21.55 | 21.61 | 21.54 | 21.56 | 9,386 | +0.12(+0.58%) |
Jun 07, 2019 | 21.36 | 21.44 | 21.36 | 21.44 | 2,350 | +0.22(+1.05%) |
Jun 06, 2019 | 21.21 | 21.24 | 21.08 | 21.21 | 112,857 | +0.06(+0.30%) |
Jun 05, 2019 | 21.21 | 21.21 | 21.15 | 21.15 | 5,598 | +0.00(+0.00%) |
Jun 04, 2019 | 20.96 | 21.15 | 20.92 | 21.15 | 5,971 | +0.26(+1.24%) |