Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.93 | 20.99 | 20.86 | 20.92 | 25,600 | +0.05(+0.24%) |
May 28, 2020 | 20.82 | 20.92 | 20.79 | 20.87 | 49,316 | -0.03(-0.14%) |
May 27, 2020 | 20.82 | 20.91 | 20.82 | 20.90 | 25,313 | +0.05(+0.24%) |
May 26, 2020 | 20.74 | 20.86 | 20.74 | 20.85 | 30,694 | +0.00(+0.00%) |
May 22, 2020 | 20.78 | 20.85 | 20.78 | 20.85 | 18,000 | +0.15(+0.72%) |
May 21, 2020 | 20.80 | 20.80 | 20.69 | 20.70 | 31,840 | +0.00(+0.00%) |
May 20, 2020 | 20.63 | 20.71 | 20.60 | 20.70 | 38,210 | +0.11(+0.56%) |
May 19, 2020 | 20.59 | 20.59 | 20.55 | 20.59 | 30,108 | -0.00(-0.02%) |
May 18, 2020 | 20.54 | 20.59 | 20.54 | 20.59 | 32,533 | +0.03(+0.15%) |
May 15, 2020 | 20.50 | 20.56 | 20.46 | 20.56 | 21,100 | +0.14(+0.69%) |
May 14, 2020 | 20.42 | 20.51 | 20.42 | 20.42 | 35,511 | -0.04(-0.20%) |
May 13, 2020 | 20.33 | 20.47 | 20.33 | 20.46 | 31,256 | +0.08(+0.39%) |
May 12, 2020 | 20.43 | 20.44 | 20.35 | 20.38 | 10,875 | +0.08(+0.39%) |
May 11, 2020 | 20.27 | 20.40 | 20.20 | 20.30 | 53,381 | +0.07(+0.35%) |
May 08, 2020 | 20.19 | 20.34 | 20.15 | 20.23 | 27,200 | -0.03(-0.15%) |
May 07, 2020 | 20.19 | 20.26 | 20.11 | 20.26 | 46,626 | +0.14(+0.68%) |
May 06, 2020 | 20.02 | 20.22 | 20.02 | 20.12 | 27,858 | -0.06(-0.28%) |
May 05, 2020 | 20.21 | 20.21 | 20.00 | 20.18 | 137,527 | +0.25(+1.25%) |
May 04, 2020 | 19.98 | 20.06 | 19.90 | 19.93 | 176,360 | +0.00(+0.00%) |
May 01, 2020 | 19.94 | 19.94 | 19.83 | 19.93 | 34,000 | +0.13(+0.66%) |
Apr 30, 2020 | 19.80 | 19.85 | 19.66 | 19.80 | 38,780 | +0.10(+0.51%) |
Apr 29, 2020 | 19.85 | 19.93 | 19.70 | 19.70 | 23,295 | -0.17(-0.86%) |
Apr 28, 2020 | 20.00 | 20.24 | 19.85 | 19.87 | 73,368 | -0.25(-1.24%) |
Apr 27, 2020 | 19.92 | 20.12 | 19.92 | 20.12 | 34,351 | +0.08(+0.40%) |
Apr 24, 2020 | 20.12 | 20.12 | 20.00 | 20.04 | 53,100 | -0.17(-0.84%) |
Apr 23, 2020 | 20.18 | 20.30 | 20.10 | 20.21 | 196,531 | -0.15(-0.74%) |
Apr 22, 2020 | 20.36 | 20.36 | 20.18 | 20.36 | 92,214 | -0.04(-0.20%) |
Apr 21, 2020 | 20.53 | 20.54 | 20.14 | 20.40 | 22,504 | +0.15(+0.74%) |
Apr 20, 2020 | 20.51 | 20.51 | 20.18 | 20.25 | 60,357 | -0.15(-0.74%) |
Apr 17, 2020 | 20.57 | 20.57 | 20.40 | 20.40 | 73,300 | -0.04(-0.20%) |
Apr 16, 2020 | 20.22 | 20.48 | 20.22 | 20.44 | 35,911 | +0.00(+0.00%) |
Apr 15, 2020 | 20.54 | 20.56 | 20.42 | 20.44 | 75,571 | +0.02(+0.10%) |
Apr 14, 2020 | 20.39 | 20.53 | 20.34 | 20.42 | 126,789 | +0.03(+0.15%) |
Apr 13, 2020 | 20.23 | 20.40 | 20.23 | 20.39 | 48,736 | +0.01(+0.05%) |
Apr 09, 2020 | 20.27 | 20.51 | 20.10 | 20.38 | 291,500 | +0.12(+0.59%) |
Apr 08, 2020 | 20.25 | 20.27 | 19.83 | 20.26 | 137,775 | +0.52(+2.63%) |
Apr 07, 2020 | 20.23 | 20.23 | 19.74 | 19.74 | 35,890 | -0.33(-1.64%) |
Apr 06, 2020 | 20.15 | 20.15 | 19.80 | 20.07 | 60,832 | +0.30(+1.52%) |
Apr 03, 2020 | 19.11 | 19.93 | 19.11 | 19.77 | 208,000 | +0.53(+2.75%) |
Apr 02, 2020 | 19.07 | 19.40 | 19.07 | 19.24 | 66,898 | -0.08(-0.41%) |
Apr 01, 2020 | 20.45 | 20.45 | 19.29 | 19.32 | 112,421 | -1.11(-5.43%) |
Mar 31, 2020 | 20.81 | 20.81 | 20.41 | 20.43 | 178,303 | -0.04(-0.20%) |
Mar 30, 2020 | 20.36 | 20.87 | 20.36 | 20.47 | 142,119 | -0.31(-1.49%) |
Mar 27, 2020 | 20.82 | 20.98 | 18.20 | 20.78 | 231,400 | -0.23(-1.09%) |
Mar 26, 2020 | 20.31 | 21.10 | 20.31 | 21.01 | 240,101 | +0.95(+4.74%) |
Mar 25, 2020 | 18.74 | 20.15 | 18.74 | 20.06 | 194,449 | +1.43(+7.68%) |
Mar 24, 2020 | 16.91 | 18.66 | 16.91 | 18.63 | 240,161 | +1.82(+10.86%) |
Mar 23, 2020 | 16.65 | 17.01 | 16.53 | 16.80 | 143,776 | -0.23(-1.32%) |
Mar 20, 2020 | 16.64 | 17.44 | 16.64 | 17.03 | 115,500 | +0.28(+1.67%) |
Mar 19, 2020 | 18.28 | 18.58 | 16.63 | 16.75 | 155,366 | -1.54(-8.42%) |
Mar 18, 2020 | 18.87 | 19.09 | 18.25 | 18.29 | 149,671 | -0.59(-3.12%) |
Mar 17, 2020 | 19.06 | 19.38 | 18.88 | 18.88 | 72,933 | -0.17(-0.89%) |
Mar 16, 2020 | 19.18 | 19.45 | 19.00 | 19.05 | 284,843 | -0.53(-2.71%) |
Mar 13, 2020 | 20.00 | 20.00 | 19.56 | 19.58 | 113,100 | +0.27(+1.40%) |
Mar 12, 2020 | 20.00 | 20.00 | 19.27 | 19.31 | 348,645 | -1.62(-7.74%) |
Mar 11, 2020 | 21.60 | 21.60 | 20.81 | 20.93 | 237,984 | -0.67(-3.10%) |
Mar 10, 2020 | 21.90 | 21.91 | 21.60 | 21.60 | 110,179 | -0.32(-1.46%) |
Mar 09, 2020 | 21.84 | 22.02 | 21.84 | 21.92 | 214,201 | +0.06(+0.27%) |
Mar 06, 2020 | 21.80 | 21.88 | 21.77 | 21.86 | 48,800 | +0.08(+0.37%) |
Mar 05, 2020 | 21.89 | 21.89 | 21.78 | 21.78 | 51,244 | +0.00(+0.00%) |
Mar 04, 2020 | 21.74 | 21.80 | 21.74 | 21.78 | 37,421 | +0.03(+0.14%) |
Mar 03, 2020 | 21.91 | 21.91 | 21.74 | 21.75 | 222,917 | -0.11(-0.50%) |
Mar 02, 2020 | 21.86 | 21.93 | 21.81 | 21.86 | 57,804 | +0.02(+0.09%) |
Feb 28, 2020 | 21.92 | 21.97 | 21.84 | 21.84 | 111,600 | -0.06(-0.27%) |
Feb 27, 2020 | 21.95 | 21.96 | 21.90 | 21.90 | 32,418 | +0.03(+0.14%) |
Feb 26, 2020 | 21.88 | 21.90 | 21.85 | 21.87 | 52,036 | -0.02(-0.07%) |
Feb 25, 2020 | 21.85 | 21.90 | 21.83 | 21.89 | 68,298 | +0.04(+0.16%) |
Feb 24, 2020 | 21.83 | 21.85 | 21.78 | 21.85 | 62,946 | +0.16(+0.74%) |
Feb 21, 2020 | 21.65 | 21.70 | 21.64 | 21.69 | 89,100 | +0.11(+0.51%) |
Feb 20, 2020 | 21.59 | 21.62 | 21.57 | 21.58 | 97,338 | +0.04(+0.19%) |
Feb 19, 2020 | 21.51 | 21.57 | 21.51 | 21.54 | 32,585 | +0.03(+0.14%) |
Feb 18, 2020 | 21.53 | 21.54 | 21.50 | 21.51 | 29,564 | +0.01(+0.05%) |
Feb 14, 2020 | 21.45 | 21.50 | 21.45 | 21.50 | 24,600 | +0.01(+0.05%) |
Feb 13, 2020 | 21.47 | 21.50 | 21.44 | 21.49 | 24,341 | +0.04(+0.19%) |
Feb 12, 2020 | 21.45 | 21.46 | 21.43 | 21.45 | 39,134 | -0.01(-0.05%) |
Feb 11, 2020 | 21.45 | 21.47 | 21.42 | 21.46 | 41,699 | +0.04(+0.19%) |
Feb 10, 2020 | 21.44 | 21.45 | 21.42 | 21.42 | 44,402 | +0.00(+0.00%) |
Feb 07, 2020 | 21.41 | 21.44 | 21.40 | 21.42 | 25,900 | +0.05(+0.23%) |
Feb 06, 2020 | 21.36 | 21.37 | 21.33 | 21.37 | 42,198 | +0.03(+0.14%) |
Feb 05, 2020 | 21.38 | 21.39 | 21.34 | 21.34 | 42,272 | -0.05(-0.26%) |
Feb 04, 2020 | 21.41 | 21.41 | 21.39 | 21.39 | 14,447 | -0.02(-0.07%) |
Feb 03, 2020 | 21.44 | 21.47 | 21.41 | 21.41 | 55,396 | -0.09(-0.42%) |
Jan 31, 2020 | 21.52 | 21.53 | 21.47 | 21.50 | 23,300 | +0.04(+0.19%) |
Jan 30, 2020 | 21.50 | 21.50 | 21.45 | 21.46 | 12,111 | -0.02(-0.09%) |
Jan 29, 2020 | 21.41 | 21.51 | 21.41 | 21.48 | 48,985 | +0.09(+0.42%) |
Jan 28, 2020 | 21.41 | 21.44 | 21.39 | 21.39 | 33,324 | +0.00(+0.00%) |
Jan 27, 2020 | 21.44 | 21.44 | 21.38 | 21.39 | 43,607 | +0.07(+0.33%) |
Jan 24, 2020 | 21.39 | 21.40 | 21.31 | 21.32 | 97,300 | +0.01(+0.05%) |
Jan 23, 2020 | 21.37 | 21.37 | 21.31 | 21.31 | 84,190 | -0.00(-0.00%) |
Jan 22, 2020 | 21.30 | 21.32 | 21.29 | 21.31 | 14,049 | +0.02(+0.09%) |
Jan 21, 2020 | 21.33 | 21.34 | 21.24 | 21.29 | 210,552 | +0.04(+0.19%) |
Jan 17, 2020 | 21.28 | 21.28 | 21.25 | 21.25 | 45,200 | -0.03(-0.14%) |
Jan 16, 2020 | 21.33 | 21.34 | 21.28 | 21.28 | 44,467 | +0.01(+0.03%) |
Jan 15, 2020 | 21.25 | 21.29 | 21.25 | 21.27 | 145,970 | +0.02(+0.11%) |
Jan 14, 2020 | 21.27 | 21.27 | 21.25 | 21.25 | 40,078 | +0.01(+0.05%) |
Jan 13, 2020 | 21.25 | 21.26 | 21.17 | 21.24 | 244,136 | +0.04(+0.19%) |
Jan 10, 2020 | 21.26 | 21.26 | 21.20 | 21.20 | 111,500 | +0.00(+0.00%) |
Jan 09, 2020 | 21.20 | 21.25 | 21.20 | 21.20 | 192,377 | -0.01(-0.05%) |
Jan 08, 2020 | 21.24 | 21.25 | 21.20 | 21.21 | 28,213 | +0.03(+0.14%) |
Jan 07, 2020 | 21.22 | 21.25 | 21.18 | 21.18 | 37,429 | +0.02(+0.09%) |
Jan 06, 2020 | 21.21 | 21.21 | 21.16 | 21.16 | 41,149 | +0.00(+0.00%) |
Jan 03, 2020 | 21.09 | 21.20 | 21.09 | 21.16 | 37,400 | +0.13(+0.62%) |
Jan 02, 2020 | 21.10 | 21.10 | 21.01 | 21.03 | 57,302 | +0.02(+0.10%) |
Dec 31, 2019 | 21.06 | 21.07 | 21.00 | 21.01 | 33,600 | -0.06(-0.28%) |
Dec 30, 2019 | 21.08 | 21.08 | 21.02 | 21.07 | 48,956 | -0.04(-0.19%) |
Dec 27, 2019 | 21.11 | 21.15 | 21.11 | 21.11 | 23,100 | -0.02(-0.09%) |
Dec 26, 2019 | 21.12 | 21.14 | 21.08 | 21.13 | 48,222 | +0.05(+0.24%) |
Dec 24, 2019 | 21.11 | 21.13 | 21.08 | 21.08 | 27,700 | -0.03(-0.14%) |
Dec 23, 2019 | 21.10 | 21.12 | 21.05 | 21.11 | 57,286 | +0.05(+0.24%) |
Dec 20, 2019 | 21.09 | 21.09 | 21.06 | 21.06 | 20,600 | -0.04(-0.19%) |
Dec 19, 2019 | 21.11 | 21.11 | 21.08 | 21.10 | 16,470 | +0.01(+0.05%) |
Dec 18, 2019 | 21.15 | 21.15 | 21.09 | 21.09 | 41,318 | -0.02(-0.09%) |
Dec 17, 2019 | 21.14 | 21.14 | 21.09 | 21.11 | 20,001 | +0.05(+0.24%) |
Dec 16, 2019 | 21.15 | 21.15 | 21.06 | 21.06 | 49,786 | -0.08(-0.38%) |
Dec 13, 2019 | 21.14 | 21.17 | 21.10 | 21.14 | 27,000 | +0.08(+0.38%) |
Dec 12, 2019 | 21.17 | 21.17 | 21.06 | 21.06 | 19,517 | -0.10(-0.47%) |
Dec 11, 2019 | 21.15 | 21.16 | 21.10 | 21.16 | 20,924 | +0.04(+0.17%) |
Dec 10, 2019 | 21.13 | 21.13 | 21.08 | 21.12 | 55,599 | +0.05(+0.21%) |
Dec 09, 2019 | 21.06 | 21.09 | 21.06 | 21.08 | 43,569 | +0.06(+0.29%) |
Dec 06, 2019 | 21.09 | 21.10 | 21.02 | 21.02 | 45,500 | -0.03(-0.14%) |
Dec 05, 2019 | 21.09 | 21.13 | 21.05 | 21.05 | 30,440 | +0.00(+0.00%) |
Dec 04, 2019 | 21.08 | 21.11 | 21.05 | 21.05 | 23,890 | -0.04(-0.21%) |
Dec 03, 2019 | 21.05 | 21.12 | 21.05 | 21.09 | 28,425 | +0.05(+0.25%) |
Dec 02, 2019 | 21.07 | 21.07 | 21.01 | 21.04 | 40,880 | -0.04(-0.19%) |
Nov 29, 2019 | 21.15 | 21.15 | 21.08 | 21.08 | 52,700 | -0.07(-0.33%) |
Nov 27, 2019 | 21.14 | 21.15 | 21.07 | 21.15 | 66,900 | +0.03(+0.14%) |
Nov 26, 2019 | 21.14 | 21.14 | 21.07 | 21.12 | 22,920 | +0.03(+0.14%) |
Nov 25, 2019 | 21.09 | 21.09 | 21.06 | 21.09 | 64,328 | +0.03(+0.14%) |
Nov 22, 2019 | 21.09 | 21.09 | 21.05 | 21.06 | 26,200 | +0.01(+0.07%) |
Nov 21, 2019 | 21.06 | 21.07 | 21.01 | 21.05 | 25,138 | -0.00(-0.02%) |
Nov 20, 2019 | 21.00 | 21.07 | 21.00 | 21.05 | 30,487 | +0.07(+0.35%) |
Nov 19, 2019 | 20.93 | 21.00 | 20.93 | 20.98 | 34,778 | -0.01(-0.07%) |
Nov 18, 2019 | 20.98 | 21.00 | 20.96 | 20.99 | 36,276 | +0.01(+0.07%) |
Nov 15, 2019 | 21.00 | 21.00 | 20.95 | 20.98 | 94,200 | +0.02(+0.07%) |
Nov 14, 2019 | 20.90 | 20.99 | 20.90 | 20.96 | 51,637 | +0.06(+0.29%) |
Nov 13, 2019 | 20.85 | 20.92 | 20.85 | 20.90 | 17,257 | +0.06(+0.29%) |
Nov 12, 2019 | 20.82 | 20.88 | 20.82 | 20.84 | 20,053 | -0.06(-0.29%) |
Nov 11, 2019 | 20.84 | 20.91 | 20.83 | 20.90 | 10,337 | +0.05(+0.24%) |
Nov 08, 2019 | 20.83 | 20.92 | 20.82 | 20.85 | 31,000 | -0.04(-0.22%) |
Nov 07, 2019 | 20.97 | 20.97 | 20.85 | 20.89 | 51,955 | -0.07(-0.33%) |
Nov 06, 2019 | 20.95 | 21.00 | 20.95 | 20.96 | 29,682 | -0.02(-0.08%) |
Nov 05, 2019 | 21.01 | 21.02 | 20.93 | 20.98 | 32,329 | -0.05(-0.24%) |
Nov 04, 2019 | 21.07 | 21.08 | 20.99 | 21.03 | 51,404 | -0.02(-0.07%) |
Nov 01, 2019 | 21.05 | 21.10 | 21.03 | 21.05 | 17,900 | -0.09(-0.45%) |
Oct 31, 2019 | 21.05 | 21.15 | 21.05 | 21.14 | 24,315 | +0.12(+0.57%) |
Oct 30, 2019 | 20.99 | 21.04 | 20.99 | 21.02 | 46,610 | +0.02(+0.09%) |
Oct 29, 2019 | 21.04 | 21.04 | 20.96 | 21.00 | 42,922 | +0.01(+0.04%) |
Oct 28, 2019 | 20.95 | 21.02 | 20.95 | 20.99 | 100,119 | -0.01(-0.04%) |
Oct 25, 2019 | 20.99 | 21.06 | 20.99 | 21.00 | 42,500 | -0.03(-0.14%) |
Oct 24, 2019 | 20.97 | 21.04 | 20.97 | 21.03 | 35,298 | +0.01(+0.05%) |
Oct 23, 2019 | 21.04 | 21.06 | 21.00 | 21.02 | 21,552 | -0.01(-0.05%) |
Oct 22, 2019 | 21.06 | 21.07 | 20.99 | 21.03 | 24,805 | +0.03(+0.15%) |
Oct 21, 2019 | 21.06 | 21.06 | 21.00 | 21.00 | 63,302 | -0.04(-0.19%) |
Oct 18, 2019 | 21.03 | 21.10 | 21.03 | 21.04 | 25,800 | -0.04(-0.19%) |
Oct 17, 2019 | 21.09 | 21.14 | 21.06 | 21.08 | 121,093 | -0.06(-0.28%) |
Oct 16, 2019 | 21.16 | 21.17 | 21.09 | 21.14 | 49,341 | -0.02(-0.07%) |
Oct 15, 2019 | 21.12 | 21.23 | 21.08 | 21.16 | 253,389 | +0.04(+0.17%) |
Oct 14, 2019 | 21.16 | 21.16 | 21.10 | 21.12 | 40,796 | +0.01(+0.05%) |
Oct 11, 2019 | 21.21 | 21.21 | 21.07 | 21.11 | 55,000 | -0.16(-0.75%) |
Oct 10, 2019 | 21.26 | 21.27 | 21.22 | 21.27 | 35,319 | +0.00(+0.02%) |
Oct 09, 2019 | 21.23 | 21.29 | 21.23 | 21.27 | 32,228 | +0.02(+0.08%) |
Oct 08, 2019 | 21.26 | 21.28 | 21.23 | 21.25 | 29,376 | +0.04(+0.20%) |
Oct 07, 2019 | 21.21 | 21.23 | 21.18 | 21.21 | 39,056 | +0.00(+0.00%) |
Oct 04, 2019 | 21.21 | 21.23 | 21.18 | 21.20 | 28,600 | +0.00(+0.00%) |
Oct 03, 2019 | 21.20 | 21.24 | 21.16 | 21.20 | 68,536 | +0.06(+0.28%) |
Oct 02, 2019 | 21.14 | 21.15 | 21.10 | 21.14 | 9,735 | +0.04(+0.17%) |
Oct 01, 2019 | 20.97 | 21.13 | 20.97 | 21.11 | 65,910 | -0.04(-0.19%) |
Sep 30, 2019 | 21.07 | 21.17 | 21.07 | 21.15 | 34,484 | +0.04(+0.19%) |
Sep 27, 2019 | 21.06 | 21.12 | 21.06 | 21.11 | 25,800 | -0.00(-0.02%) |
Sep 26, 2019 | 21.15 | 21.15 | 21.08 | 21.11 | 21,827 | +0.00(+0.02%) |
Sep 25, 2019 | 21.19 | 21.19 | 21.09 | 21.11 | 51,018 | -0.07(-0.33%) |
Sep 24, 2019 | 21.17 | 21.19 | 21.15 | 21.18 | 66,758 | +0.06(+0.28%) |
Sep 23, 2019 | 21.10 | 21.15 | 21.10 | 21.12 | 36,259 | +0.07(+0.31%) |
Sep 20, 2019 | 21.04 | 21.06 | 21.02 | 21.05 | 18,600 | +0.07(+0.31%) |
Sep 19, 2019 | 20.99 | 21.02 | 20.87 | 20.99 | 44,100 | +0.08(+0.38%) |
Sep 18, 2019 | 20.92 | 20.99 | 20.90 | 20.91 | 98,576 | +0.06(+0.29%) |
Sep 17, 2019 | 20.87 | 20.93 | 20.85 | 20.85 | 43,548 | -0.01(-0.05%) |
Sep 16, 2019 | 21.00 | 21.00 | 20.86 | 20.86 | 216,708 | -0.05(-0.24%) |
Sep 13, 2019 | 21.00 | 21.03 | 20.90 | 20.91 | 87,000 | -0.14(-0.67%) |
Sep 12, 2019 | 21.09 | 21.12 | 21.03 | 21.05 | 34,660 | -0.03(-0.14%) |
Sep 11, 2019 | 21.15 | 21.15 | 21.08 | 21.08 | 11,614 | -0.03(-0.14%) |
Sep 10, 2019 | 21.20 | 21.21 | 21.11 | 21.11 | 31,872 | -0.09(-0.42%) |
Sep 09, 2019 | 21.22 | 21.26 | 21.16 | 21.20 | 224,381 | -0.12(-0.56%) |
Sep 06, 2019 | 21.30 | 21.34 | 21.30 | 21.32 | 64,700 | +0.01(+0.05%) |
Sep 05, 2019 | 21.38 | 21.39 | 21.28 | 21.31 | 47,359 | -0.05(-0.23%) |
Sep 04, 2019 | 21.35 | 21.42 | 21.35 | 21.36 | 69,199 | -0.01(-0.05%) |
Sep 03, 2019 | 21.41 | 21.41 | 21.33 | 21.37 | 38,067 | -0.05(-0.23%) |
Aug 30, 2019 | 21.39 | 21.46 | 21.37 | 21.42 | 52,700 | +0.01(+0.05%) |
Aug 29, 2019 | 21.47 | 21.47 | 21.40 | 21.41 | 68,720 | -0.04(-0.21%) |
Aug 28, 2019 | 21.38 | 21.45 | 21.38 | 21.45 | 84,238 | +0.08(+0.40%) |
Aug 27, 2019 | 21.42 | 21.42 | 21.36 | 21.37 | 92,080 | +0.01(+0.05%) |
Aug 26, 2019 | 21.42 | 21.42 | 21.34 | 21.36 | 101,196 | -0.05(-0.23%) |
Aug 23, 2019 | 21.37 | 21.41 | 21.34 | 21.41 | 55,000 | +0.05(+0.23%) |
Aug 22, 2019 | 21.36 | 21.37 | 21.33 | 21.36 | 33,648 | -0.01(-0.05%) |
Aug 21, 2019 | 21.39 | 21.39 | 21.30 | 21.37 | 96,582 | -0.03(-0.14%) |
Aug 20, 2019 | 21.34 | 21.41 | 21.34 | 21.40 | 110,845 | +0.04(+0.19%) |
Aug 19, 2019 | 21.29 | 21.41 | 21.29 | 21.36 | 212,891 | -0.02(-0.09%) |
Aug 16, 2019 | 21.38 | 21.39 | 21.33 | 21.38 | 74,700 | -0.02(-0.09%) |
Aug 15, 2019 | 21.35 | 21.41 | 21.35 | 21.40 | 31,352 | +0.06(+0.28%) |
Aug 14, 2019 | 21.36 | 21.39 | 21.33 | 21.34 | 119,452 | +0.08(+0.38%) |
Aug 13, 2019 | 21.18 | 21.28 | 21.11 | 21.26 | 257,703 | +0.07(+0.33%) |
Aug 12, 2019 | 21.22 | 21.25 | 21.18 | 21.19 | 153,097 | +0.02(+0.09%) |
Aug 09, 2019 | 21.15 | 21.18 | 21.12 | 21.17 | 59,200 | +0.03(+0.14%) |
Aug 08, 2019 | 21.14 | 21.18 | 21.07 | 21.14 | 34,027 | +0.01(+0.05%) |
Aug 07, 2019 | 21.14 | 21.16 | 21.11 | 21.13 | 16,668 | +0.06(+0.28%) |
Aug 06, 2019 | 20.99 | 21.07 | 20.99 | 21.07 | 35,213 | +0.02(+0.10%) |
Aug 05, 2019 | 20.97 | 21.05 | 20.97 | 21.05 | 81,336 | +0.11(+0.55%) |
Aug 02, 2019 | 20.98 | 20.98 | 20.90 | 20.94 | 34,500 | +0.06(+0.26%) |
Aug 01, 2019 | 20.87 | 20.92 | 20.84 | 20.88 | 30,083 | +0.02(+0.10%) |
Jul 31, 2019 | 20.86 | 20.91 | 20.86 | 20.86 | 45,146 | -0.03(-0.14%) |
Jul 30, 2019 | 20.88 | 20.90 | 20.86 | 20.89 | 22,724 | +0.05(+0.24%) |
Jul 29, 2019 | 20.88 | 20.88 | 20.83 | 20.84 | 41,029 | -0.02(-0.12%) |
Jul 26, 2019 | 20.84 | 20.87 | 20.84 | 20.86 | 22,300 | +0.04(+0.17%) |
Jul 25, 2019 | 20.87 | 20.87 | 20.83 | 20.83 | 34,624 | -0.05(-0.22%) |
Jul 24, 2019 | 20.88 | 20.88 | 20.82 | 20.88 | 147,294 | +0.05(+0.24%) |
Jul 23, 2019 | 20.84 | 20.85 | 20.82 | 20.82 | 11,583 | -0.02(-0.10%) |
Jul 22, 2019 | 20.83 | 20.86 | 20.80 | 20.84 | 42,762 | -0.02(-0.07%) |
Jul 19, 2019 | 20.84 | 20.87 | 20.81 | 20.86 | 44,000 | +0.03(+0.14%) |
Jul 18, 2019 | 20.79 | 20.84 | 20.76 | 20.83 | 37,662 | +0.07(+0.34%) |
Jul 17, 2019 | 20.72 | 20.80 | 20.72 | 20.76 | 80,061 | +0.01(+0.02%) |
Jul 16, 2019 | 20.72 | 20.77 | 20.71 | 20.75 | 18,804 | -0.03(-0.12%) |
Jul 15, 2019 | 20.73 | 20.79 | 20.73 | 20.78 | 21,201 | -0.01(-0.05%) |
Jul 12, 2019 | 20.78 | 20.79 | 20.71 | 20.79 | 23,200 | +0.02(+0.10%) |
Jul 11, 2019 | 20.78 | 20.78 | 20.72 | 20.77 | 47,813 | -0.01(-0.05%) |
Jul 10, 2019 | 20.74 | 20.79 | 20.74 | 20.78 | 7,039 | +0.01(+0.05%) |
Jul 09, 2019 | 20.76 | 20.79 | 20.71 | 20.77 | 27,340 | +0.07(+0.34%) |
Jul 08, 2019 | 20.71 | 20.75 | 20.69 | 20.70 | 27,329 | -0.01(-0.05%) |
Jul 05, 2019 | 20.73 | 20.74 | 20.69 | 20.71 | 18,100 | -0.02(-0.11%) |
Jul 03, 2019 | 20.71 | 20.75 | 20.71 | 20.73 | 18,200 | -0.02(-0.08%) |
Jul 02, 2019 | 20.69 | 20.75 | 20.69 | 20.75 | 41,748 | +0.06(+0.29%) |
Jul 01, 2019 | 20.70 | 20.70 | 20.66 | 20.69 | 36,582 | -0.07(-0.34%) |
Jun 28, 2019 | 20.70 | 20.76 | 20.70 | 20.76 | 23,700 | +0.04(+0.19%) |
Jun 27, 2019 | 20.76 | 20.78 | 20.71 | 20.72 | 131,022 | +0.02(+0.10%) |
Jun 26, 2019 | 20.76 | 20.76 | 20.67 | 20.70 | 46,628 | -0.02(-0.10%) |
Jun 25, 2019 | 20.76 | 20.76 | 20.72 | 20.72 | 32,600 | -0.02(-0.07%) |
Jun 24, 2019 | 20.75 | 20.76 | 20.71 | 20.73 | 46,153 | +0.02(+0.12%) |
Jun 21, 2019 | 20.73 | 20.73 | 20.69 | 20.71 | 29,700 | -0.02(-0.10%) |
Jun 20, 2019 | 20.75 | 20.75 | 20.71 | 20.73 | 18,589 | +0.03(+0.14%) |
Jun 19, 2019 | 20.68 | 20.72 | 20.65 | 20.70 | 92,588 | -0.01(-0.05%) |
Jun 18, 2019 | 20.75 | 20.75 | 20.68 | 20.71 | 21,766 | +0.03(+0.14%) |
Jun 17, 2019 | 20.68 | 20.70 | 20.66 | 20.68 | 34,323 | +0.00(+0.00%) |
Jun 14, 2019 | 20.67 | 20.70 | 20.66 | 20.68 | 19,000 | +0.00(+0.00%) |
Jun 13, 2019 | 20.69 | 20.71 | 20.66 | 20.68 | 35,091 | -0.00(-0.01%) |
Jun 12, 2019 | 20.67 | 20.68 | 20.66 | 20.68 | 17,751 | +0.00(+0.01%) |
Jun 11, 2019 | 20.68 | 20.69 | 20.66 | 20.68 | 6,539 | -0.01(-0.05%) |
Jun 10, 2019 | 20.70 | 20.70 | 20.66 | 20.69 | 30,180 | +0.00(+0.00%) |
Jun 07, 2019 | 20.76 | 20.77 | 20.69 | 20.69 | 24,200 | +0.00(+0.00%) |
Jun 06, 2019 | 20.70 | 20.73 | 20.67 | 20.69 | 37,676 | +0.02(+0.07%) |
Jun 05, 2019 | 20.71 | 20.71 | 20.66 | 20.68 | 32,096 | -0.06(-0.31%) |
Jun 04, 2019 | 20.63 | 20.74 | 20.63 | 20.74 | 15,261 | +0.01(+0.03%) |