Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.26 | 22.26 | 21.83 | 21.98 | 26,209 | -0.35(-1.58%) |
Jul 30, 2020 | 22.25 | 22.34 | 22.02 | 22.33 | 6,952 | -0.29(-1.27%) |
Jul 29, 2020 | 22.49 | 22.64 | 22.49 | 22.62 | 10,544 | +0.25(+1.12%) |
Jul 28, 2020 | 22.52 | 22.52 | 22.37 | 22.37 | 191,235 | -0.22(-0.96%) |
Jul 27, 2020 | 22.52 | 22.58 | 22.47 | 22.58 | 5,346 | +0.22(+0.99%) |
Jul 24, 2020 | 22.31 | 22.41 | 22.28 | 22.36 | 305,044 | -0.21(-0.93%) |
Jul 23, 2020 | 22.79 | 22.79 | 22.51 | 22.57 | 8,907 | -0.17(-0.77%) |
Jul 22, 2020 | 22.70 | 22.76 | 22.66 | 22.75 | 15,385 | -0.02(-0.10%) |
Jul 21, 2020 | 22.91 | 22.91 | 22.71 | 22.77 | 55,375 | +0.07(+0.30%) |
Jul 20, 2020 | 22.61 | 22.72 | 22.61 | 22.70 | 11,400 | +0.12(+0.55%) |
Jul 17, 2020 | 22.52 | 22.58 | 22.52 | 22.58 | 728 | +0.09(+0.42%) |
Jul 16, 2020 | 22.52 | 22.52 | 22.43 | 22.48 | 10,893 | -0.17(-0.74%) |
Jul 15, 2020 | 22.68 | 22.71 | 22.60 | 22.65 | 7,848 | +0.15(+0.65%) |
Jul 14, 2020 | 22.27 | 22.50 | 22.23 | 22.50 | 6,329 | +0.23(+1.04%) |
Jul 13, 2020 | 22.57 | 22.61 | 22.27 | 22.27 | 2,512 | -0.11(-0.50%) |
Jul 10, 2020 | 22.30 | 22.42 | 22.17 | 22.38 | 40,041 | +0.07(+0.30%) |
Jul 09, 2020 | 22.60 | 22.60 | 22.29 | 22.32 | 42,319 | -0.25(-1.10%) |
Jul 08, 2020 | 22.48 | 22.57 | 22.41 | 22.57 | 13,265 | +0.18(+0.82%) |
Jul 07, 2020 | 22.49 | 22.56 | 22.38 | 22.38 | 13,208 | -0.30(-1.32%) |
Jul 06, 2020 | 22.66 | 22.68 | 22.59 | 22.68 | 8,494 | +0.40(+1.78%) |
Jul 02, 2020 | 22.22 | 22.33 | 22.22 | 22.28 | 13,225 | +0.39(+1.77%) |
Jul 01, 2020 | 21.85 | 21.96 | 21.80 | 21.90 | 12,866 | -0.02(-0.08%) |
Jun 30, 2020 | 21.77 | 21.93 | 21.68 | 21.91 | 206,167 | +0.12(+0.54%) |
Jun 29, 2020 | 21.81 | 21.81 | 21.65 | 21.80 | 3,096 | +0.15(+0.67%) |
Jun 26, 2020 | 21.85 | 21.85 | 21.56 | 21.65 | 7,886 | -0.25(-1.14%) |
Jun 25, 2020 | 21.66 | 21.90 | 21.66 | 21.90 | 8,153 | +0.22(+1.02%) |
Jun 24, 2020 | 21.90 | 21.90 | 21.59 | 21.68 | 15,177 | -0.37(-1.67%) |
Jun 23, 2020 | 22.11 | 22.16 | 22.05 | 22.05 | 6,326 | +0.08(+0.39%) |
Jun 22, 2020 | 21.83 | 21.97 | 21.83 | 21.96 | 8,603 | +0.17(+0.77%) |
Jun 19, 2020 | 22.05 | 22.05 | 21.79 | 21.79 | 4,284 | -0.07(-0.30%) |
Jun 18, 2020 | 21.75 | 21.88 | 21.75 | 21.86 | 10,720 | -0.02(-0.08%) |
Jun 17, 2020 | 21.87 | 21.99 | 21.83 | 21.88 | 16,041 | +0.16(+0.73%) |
Jun 16, 2020 | 22.00 | 22.00 | 21.72 | 21.72 | 5,288 | +0.17(+0.78%) |
Jun 15, 2020 | 21.22 | 21.55 | 21.14 | 21.55 | 13,098 | +0.12(+0.57%) |
Jun 12, 2020 | 21.54 | 21.57 | 21.29 | 21.43 | 4,407 | +0.35(+1.67%) |
Jun 11, 2020 | 21.57 | 21.61 | 21.07 | 21.08 | 33,127 | -1.00(-4.52%) |
Jun 10, 2020 | 22.15 | 22.23 | 22.03 | 22.07 | 43,631 | -0.13(-0.59%) |
Jun 09, 2020 | 22.05 | 22.22 | 22.03 | 22.20 | 91,241 | -0.15(-0.66%) |
Jun 08, 2020 | 22.31 | 22.35 | 22.17 | 22.35 | 25,218 | +0.17(+0.77%) |
Jun 05, 2020 | 22.26 | 22.32 | 22.14 | 22.18 | 33,910 | +0.40(+1.84%) |
Jun 04, 2020 | 21.88 | 21.88 | 21.77 | 21.78 | 4,214 | -0.24(-1.08%) |
Jun 03, 2020 | 21.85 | 22.01 | 21.85 | 22.01 | 10,273 | +0.47(+2.20%) |
Jun 02, 2020 | 21.41 | 21.57 | 21.41 | 21.54 | 12,172 | +0.29(+1.38%) |
Jun 01, 2020 | 21.03 | 21.26 | 21.03 | 21.25 | 18,338 | +0.25(+1.20%) |
May 29, 2020 | 20.92 | 20.99 | 20.84 | 20.99 | 6,488 | +0.07(+0.36%) |
May 28, 2020 | 21.14 | 21.16 | 20.92 | 20.92 | 30,874 | +0.00(+0.00%) |
May 27, 2020 | 20.91 | 20.95 | 20.81 | 20.92 | 13,507 | +0.17(+0.83%) |
May 26, 2020 | 20.88 | 20.88 | 20.72 | 20.75 | 18,448 | +0.39(+1.92%) |
May 22, 2020 | 20.33 | 20.36 | 20.28 | 20.36 | 5,141 | -0.14(-0.67%) |
May 21, 2020 | 20.53 | 20.59 | 20.41 | 20.50 | 139,580 | -0.15(-0.73%) |
May 20, 2020 | 20.69 | 20.73 | 20.59 | 20.64 | 13,532 | +0.26(+1.30%) |
May 19, 2020 | 20.49 | 20.55 | 20.38 | 20.38 | 10,472 | -0.23(-1.10%) |
May 18, 2020 | 20.39 | 20.63 | 20.39 | 20.61 | 12,603 | +0.72(+3.61%) |
May 15, 2020 | 19.93 | 19.93 | 19.82 | 19.89 | 12,241 | -0.07(-0.33%) |
May 14, 2020 | 19.69 | 19.96 | 19.59 | 19.96 | 20,529 | -0.12(-0.61%) |
May 13, 2020 | 20.32 | 20.32 | 20.00 | 20.08 | 3,092 | -0.11(-0.54%) |
May 12, 2020 | 20.36 | 20.46 | 20.19 | 20.19 | 5,376 | -0.23(-1.11%) |
May 11, 2020 | 20.32 | 20.49 | 20.32 | 20.41 | 9,345 | +0.10(+0.49%) |
May 08, 2020 | 20.21 | 20.31 | 20.21 | 20.31 | 17,628 | +0.37(+1.87%) |
May 07, 2020 | 20.04 | 20.12 | 19.94 | 19.94 | 25,046 | +0.08(+0.41%) |
May 06, 2020 | 20.09 | 20.09 | 19.86 | 19.86 | 9,399 | -0.04(-0.21%) |
May 05, 2020 | 19.99 | 20.02 | 19.85 | 19.90 | 13,129 | +0.13(+0.66%) |
May 04, 2020 | 19.71 | 19.77 | 19.63 | 19.77 | 4,945 | +0.10(+0.50%) |
May 01, 2020 | 19.78 | 19.78 | 19.63 | 19.67 | 16,036 | -0.52(-2.59%) |
Apr 30, 2020 | 20.35 | 20.36 | 20.10 | 20.19 | 10,676 | -0.45(-2.18%) |
Apr 29, 2020 | 20.46 | 20.68 | 20.46 | 20.64 | 14,984 | +0.44(+2.18%) |
Apr 28, 2020 | 20.29 | 20.29 | 20.20 | 20.20 | 5,592 | +0.13(+0.63%) |
Apr 27, 2020 | 19.96 | 20.12 | 19.94 | 20.07 | 11,436 | +0.22(+1.10%) |
Apr 24, 2020 | 19.77 | 19.90 | 19.75 | 19.86 | 14,567 | +0.14(+0.71%) |
Apr 23, 2020 | 19.87 | 20.00 | 19.71 | 19.71 | 22,765 | -0.07(-0.34%) |
Apr 22, 2020 | 19.65 | 19.83 | 19.65 | 19.78 | 229,623 | +0.45(+2.30%) |
Apr 21, 2020 | 19.45 | 19.47 | 19.29 | 19.34 | 5,895 | -0.37(-1.90%) |
Apr 20, 2020 | 19.89 | 19.90 | 19.71 | 19.71 | 2,834 | -0.28(-1.39%) |
Apr 17, 2020 | 19.94 | 19.99 | 19.78 | 19.99 | 14,690 | +0.50(+2.58%) |
Apr 16, 2020 | 19.47 | 19.53 | 19.41 | 19.49 | 14,374 | +0.06(+0.32%) |
Apr 15, 2020 | 19.44 | 19.49 | 19.36 | 19.43 | 30,748 | -0.45(-2.26%) |
Apr 14, 2020 | 19.93 | 19.98 | 19.82 | 19.87 | 15,026 | +0.36(+1.84%) |
Apr 13, 2020 | 19.66 | 19.66 | 19.47 | 19.51 | 17,237 | -0.27(-1.36%) |
Apr 09, 2020 | 19.85 | 19.87 | 19.69 | 19.78 | 12,486 | +0.29(+1.51%) |
Apr 08, 2020 | 19.34 | 19.60 | 19.34 | 19.49 | 25,562 | +0.11(+0.59%) |
Apr 07, 2020 | 19.90 | 19.90 | 19.35 | 19.38 | 66,062 | +0.08(+0.43%) |
Apr 06, 2020 | 19.11 | 19.29 | 19.05 | 19.29 | 15,221 | +0.82(+4.41%) |
Apr 03, 2020 | 18.57 | 18.57 | 18.39 | 18.48 | 6,610 | -0.24(-1.27%) |
Apr 02, 2020 | 18.44 | 18.77 | 18.44 | 18.72 | 14,384 | +0.34(+1.83%) |
Apr 01, 2020 | 18.36 | 18.53 | 18.28 | 18.38 | 30,779 | -0.52(-2.77%) |
Mar 31, 2020 | 18.91 | 19.01 | 18.80 | 18.90 | 15,225 | -0.11(-0.56%) |
Mar 30, 2020 | 18.63 | 19.01 | 18.63 | 19.01 | 17,720 | +0.56(+3.01%) |
Mar 27, 2020 | 18.59 | 18.74 | 18.44 | 18.45 | 34,032 | -0.84(-4.36%) |
Mar 26, 2020 | 18.82 | 19.31 | 18.82 | 19.29 | 22,062 | +0.45(+2.40%) |
Mar 25, 2020 | 18.46 | 19.04 | 18.46 | 18.84 | 11,173 | +0.53(+2.89%) |
Mar 24, 2020 | 18.08 | 18.40 | 18.08 | 18.31 | 63,866 | +1.08(+6.26%) |
Mar 23, 2020 | 17.49 | 17.51 | 17.11 | 17.24 | 229,664 | -0.36(-2.07%) |
Mar 20, 2020 | 18.08 | 18.33 | 17.60 | 17.60 | 13,955 | -0.13(-0.75%) |
Mar 19, 2020 | 16.95 | 17.82 | 16.95 | 17.73 | 164,114 | +0.61(+3.58%) |
Mar 18, 2020 | 16.83 | 17.31 | 16.77 | 17.12 | 27,295 | -0.68(-3.81%) |
Mar 17, 2020 | 17.25 | 17.94 | 17.10 | 17.80 | 36,735 | +0.98(+5.83%) |
Mar 16, 2020 | 16.66 | 17.56 | 16.47 | 16.82 | 98,581 | -2.06(-10.93%) |
Mar 13, 2020 | 18.63 | 18.88 | 17.86 | 18.88 | 50,804 | +1.24(+7.03%) |
Mar 12, 2020 | 17.99 | 18.22 | 17.36 | 17.64 | 59,299 | -1.90(-9.74%) |
Mar 11, 2020 | 19.92 | 20.03 | 19.47 | 19.55 | 57,117 | -1.01(-4.90%) |
Mar 10, 2020 | 20.39 | 20.58 | 19.91 | 20.55 | 39,414 | +0.94(+4.80%) |
Mar 09, 2020 | 19.49 | 19.98 | 19.25 | 19.61 | 134,734 | -1.64(-7.70%) |
Mar 06, 2020 | 21.23 | 21.32 | 21.08 | 21.25 | 5,508 | -0.47(-2.15%) |
Mar 05, 2020 | 21.90 | 21.97 | 21.66 | 21.72 | 5,117 | -0.60(-2.68%) |
Mar 04, 2020 | 22.15 | 22.31 | 22.04 | 22.31 | 80,327 | +0.60(+2.78%) |
Mar 03, 2020 | 22.07 | 22.32 | 21.62 | 21.71 | 22,690 | -0.28(-1.29%) |
Mar 02, 2020 | 21.59 | 22.00 | 21.54 | 22.00 | 35,114 | +0.39(+1.78%) |
Feb 28, 2020 | 21.34 | 21.70 | 21.28 | 21.61 | 14,200 | -0.36(-1.65%) |
Feb 27, 2020 | 22.20 | 22.38 | 21.86 | 21.97 | 118,572 | -0.65(-2.89%) |
Feb 26, 2020 | 22.73 | 22.85 | 22.63 | 22.63 | 40,591 | +0.05(+0.21%) |
Feb 25, 2020 | 23.07 | 23.07 | 22.57 | 22.58 | 28,706 | -0.34(-1.49%) |
Feb 24, 2020 | 23.14 | 23.19 | 22.92 | 22.92 | 80,782 | -0.96(-4.04%) |
Feb 21, 2020 | 24.10 | 24.10 | 23.88 | 23.89 | 26,809 | -0.33(-1.36%) |
Feb 20, 2020 | 24.23 | 24.28 | 24.13 | 24.22 | 7,412 | -0.11(-0.44%) |
Feb 19, 2020 | 24.25 | 24.36 | 24.25 | 24.32 | 16,083 | +0.18(+0.75%) |
Feb 18, 2020 | 24.15 | 24.18 | 24.09 | 24.14 | 7,599 | -0.08(-0.31%) |
Feb 14, 2020 | 24.25 | 24.25 | 24.18 | 24.21 | 11,384 | -0.02(-0.09%) |
Feb 13, 2020 | 24.25 | 24.32 | 24.19 | 24.24 | 11,964 | -0.20(-0.81%) |
Feb 12, 2020 | 24.41 | 24.46 | 24.40 | 24.43 | 41,632 | +0.15(+0.64%) |
Feb 11, 2020 | 24.32 | 24.36 | 24.26 | 24.28 | 15,074 | +0.12(+0.49%) |
Feb 10, 2020 | 24.01 | 24.16 | 24.01 | 24.16 | 6,703 | +0.08(+0.33%) |
Feb 07, 2020 | 24.15 | 24.15 | 24.06 | 24.08 | 17,995 | -0.21(-0.85%) |
Feb 06, 2020 | 24.32 | 24.32 | 24.24 | 24.29 | 11,751 | +0.12(+0.50%) |
Feb 05, 2020 | 24.16 | 24.20 | 24.07 | 24.17 | 12,082 | +0.22(+0.93%) |
Feb 04, 2020 | 23.92 | 23.97 | 23.89 | 23.94 | 7,225 | +0.44(+1.88%) |
Feb 03, 2020 | 23.39 | 23.61 | 23.39 | 23.50 | 11,972 | +0.18(+0.78%) |
Jan 31, 2020 | 23.44 | 23.44 | 23.28 | 23.32 | 4,896 | -0.51(-2.13%) |
Jan 30, 2020 | 23.64 | 23.83 | 23.61 | 23.83 | 14,537 | -0.10(-0.41%) |
Jan 29, 2020 | 23.99 | 24.01 | 23.89 | 23.93 | 13,736 | +0.06(+0.24%) |
Jan 28, 2020 | 23.79 | 23.89 | 23.72 | 23.87 | 9,534 | +0.18(+0.76%) |
Jan 27, 2020 | 23.69 | 23.75 | 23.56 | 23.69 | 25,048 | -0.48(-1.99%) |
Jan 24, 2020 | 24.34 | 24.34 | 24.07 | 24.17 | 7,589 | -0.06(-0.23%) |
Jan 23, 2020 | 24.16 | 24.25 | 24.08 | 24.23 | 11,039 | -0.06(-0.23%) |
Jan 22, 2020 | 24.37 | 24.37 | 24.27 | 24.28 | 6,052 | +0.03(+0.11%) |
Jan 21, 2020 | 24.31 | 24.31 | 24.25 | 24.26 | 10,241 | -0.28(-1.12%) |
Jan 17, 2020 | 24.51 | 24.53 | 24.46 | 24.53 | 73,084 | +0.12(+0.50%) |
Jan 16, 2020 | 24.18 | 24.41 | 24.18 | 24.41 | 54,239 | +0.28(+1.15%) |
Jan 15, 2020 | 24.14 | 24.15 | 24.10 | 24.13 | 27,288 | -0.04(-0.16%) |
Jan 14, 2020 | 24.15 | 24.20 | 24.13 | 24.17 | 45,781 | +0.01(+0.06%) |
Jan 13, 2020 | 24.04 | 24.16 | 24.02 | 24.15 | 20,108 | +0.22(+0.93%) |
Jan 10, 2020 | 24.04 | 24.06 | 23.93 | 23.93 | 20,811 | -0.06(-0.23%) |
Jan 09, 2020 | 24.01 | 24.01 | 23.95 | 23.99 | 12,492 | +0.11(+0.44%) |
Jan 08, 2020 | 23.78 | 23.94 | 23.77 | 23.88 | 8,304 | +0.13(+0.53%) |
Jan 07, 2020 | 23.81 | 23.84 | 23.74 | 23.76 | 32,528 | -0.01(-0.04%) |
Jan 06, 2020 | 23.73 | 23.78 | 23.69 | 23.77 | 119,586 | -0.05(-0.22%) |
Jan 03, 2020 | 23.77 | 23.83 | 23.77 | 23.82 | 32,808 | -0.14(-0.60%) |
Jan 02, 2020 | 23.90 | 23.98 | 23.87 | 23.96 | 20,677 | +0.34(+1.45%) |
Dec 31, 2019 | 23.58 | 23.62 | 23.52 | 23.62 | 7,345 | +0.04(+0.16%) |
Dec 30, 2019 | 23.83 | 23.83 | 23.58 | 23.58 | 14,876 | -0.22(-0.93%) |
Dec 27, 2019 | 23.86 | 23.87 | 23.80 | 23.80 | 15,057 | -0.01(-0.06%) |
Dec 26, 2019 | 23.79 | 23.82 | 23.77 | 23.82 | 8,906 | +0.10(+0.44%) |
Dec 24, 2019 | 23.77 | 23.77 | 23.69 | 23.71 | 18,974 | -0.01(-0.03%) |
Dec 23, 2019 | 23.75 | 23.77 | 23.72 | 23.72 | 12,293 | -0.00(-0.02%) |
Dec 20, 2019 | 23.72 | 23.76 | 23.71 | 23.73 | 17,505 | +0.06(+0.25%) |
Dec 19, 2019 | 23.65 | 23.69 | 23.61 | 23.67 | 4,388 | -0.01(-0.03%) |
Dec 18, 2019 | 23.67 | 23.69 | 23.63 | 23.67 | 4,710 | +0.04(+0.16%) |
Dec 17, 2019 | 23.75 | 23.79 | 23.61 | 23.63 | 122,545 | -0.11(-0.46%) |
Dec 16, 2019 | 23.70 | 23.78 | 23.70 | 23.74 | 2,570 | +0.20(+0.84%) |
Dec 13, 2019 | 23.55 | 23.58 | 23.47 | 23.55 | 13,898 | +0.14(+0.58%) |
Dec 12, 2019 | 23.26 | 23.42 | 23.22 | 23.41 | 3,705 | +0.19(+0.80%) |
Dec 11, 2019 | 23.21 | 23.23 | 23.15 | 23.22 | 5,643 | +0.11(+0.46%) |
Dec 10, 2019 | 23.07 | 23.15 | 23.06 | 23.12 | 9,086 | +0.00(+0.01%) |
Dec 09, 2019 | 23.15 | 23.21 | 23.12 | 23.12 | 15,994 | -0.10(-0.41%) |
Dec 06, 2019 | 23.19 | 23.24 | 23.19 | 23.21 | 7,445 | +0.19(+0.83%) |
Dec 05, 2019 | 23.09 | 23.09 | 22.98 | 23.02 | 8,171 | -0.02(-0.09%) |
Dec 04, 2019 | 22.97 | 23.05 | 22.97 | 23.04 | 7,530 | +0.16(+0.69%) |
Dec 03, 2019 | 22.81 | 22.89 | 22.72 | 22.89 | 10,957 | -0.10(-0.45%) |
Dec 02, 2019 | 23.19 | 23.19 | 22.95 | 22.99 | 15,803 | -0.18(-0.76%) |
Nov 29, 2019 | 23.22 | 23.22 | 23.16 | 23.17 | 6,701 | -0.19(-0.80%) |
Nov 27, 2019 | 23.34 | 23.38 | 23.32 | 23.35 | 9,431 | +0.08(+0.35%) |
Nov 26, 2019 | 23.23 | 23.27 | 23.23 | 23.27 | 8,278 | -0.02(-0.10%) |
Nov 25, 2019 | 23.18 | 23.30 | 23.18 | 23.30 | 10,319 | +0.21(+0.90%) |
Nov 22, 2019 | 23.11 | 23.11 | 23.06 | 23.09 | 9,059 | +0.07(+0.29%) |
Nov 21, 2019 | 23.00 | 23.02 | 23.00 | 23.02 | 5,004 | +0.00(+0.00%) |
Nov 20, 2019 | 23.10 | 23.12 | 22.97 | 23.02 | 18,710 | -0.10(-0.45%) |
Nov 19, 2019 | 23.17 | 23.22 | 23.10 | 23.13 | 7,870 | +0.01(+0.05%) |
Nov 18, 2019 | 23.14 | 23.14 | 23.07 | 23.11 | 9,004 | -0.00(-0.02%) |
Nov 15, 2019 | 23.01 | 23.12 | 23.01 | 23.12 | 9,183 | +0.12(+0.52%) |
Nov 14, 2019 | 23.01 | 23.05 | 22.97 | 23.00 | 4,282 | -0.05(-0.22%) |
Nov 13, 2019 | 23.05 | 23.07 | 23.02 | 23.05 | 8,429 | -0.08(-0.36%) |
Nov 12, 2019 | 23.13 | 23.18 | 23.11 | 23.13 | 9,570 | -0.01(-0.04%) |
Nov 11, 2019 | 23.13 | 23.15 | 23.11 | 23.14 | 3,642 | -0.06(-0.25%) |
Nov 08, 2019 | 23.13 | 23.21 | 23.05 | 23.20 | 18,614 | -0.01(-0.06%) |
Nov 07, 2019 | 23.28 | 23.30 | 23.22 | 23.22 | 10,022 | +0.10(+0.44%) |
Nov 06, 2019 | 23.08 | 23.15 | 23.06 | 23.11 | 4,797 | -0.01(-0.03%) |
Nov 05, 2019 | 23.12 | 23.14 | 23.07 | 23.12 | 11,151 | +0.06(+0.25%) |
Nov 04, 2019 | 23.10 | 23.10 | 23.03 | 23.06 | 4,795 | +0.21(+0.94%) |
Nov 01, 2019 | 22.84 | 22.87 | 22.82 | 22.85 | 10,796 | +0.20(+0.89%) |
Oct 31, 2019 | 22.78 | 22.78 | 22.58 | 22.65 | 15,407 | -0.13(-0.58%) |
Oct 30, 2019 | 22.74 | 22.78 | 22.68 | 22.78 | 8,514 | +0.04(+0.20%) |
Oct 29, 2019 | 22.69 | 22.76 | 22.69 | 22.74 | 26,780 | -0.04(-0.17%) |
Oct 28, 2019 | 22.75 | 22.79 | 22.73 | 22.78 | 8,016 | +0.10(+0.45%) |
Oct 25, 2019 | 22.60 | 22.69 | 22.60 | 22.67 | 58,946 | +0.02(+0.10%) |
Oct 24, 2019 | 22.64 | 22.65 | 22.56 | 22.65 | 57,818 | +0.12(+0.54%) |
Oct 23, 2019 | 22.50 | 22.53 | 22.49 | 22.53 | 13,792 | +0.05(+0.24%) |
Oct 22, 2019 | 22.50 | 22.54 | 22.47 | 22.48 | 15,877 | +0.01(+0.05%) |
Oct 21, 2019 | 22.46 | 22.47 | 22.41 | 22.47 | 21,085 | +0.13(+0.59%) |
Oct 18, 2019 | 22.41 | 22.41 | 22.30 | 22.33 | 8,314 | -0.09(-0.40%) |
Oct 17, 2019 | 22.47 | 22.47 | 22.39 | 22.42 | 4,573 | -0.02(-0.07%) |
Oct 16, 2019 | 22.44 | 22.44 | 22.38 | 22.44 | 6,077 | -0.00(-0.02%) |
Oct 15, 2019 | 22.26 | 22.47 | 22.26 | 22.44 | 17,693 | +0.25(+1.11%) |
Oct 14, 2019 | 22.25 | 22.29 | 22.18 | 22.20 | 34,880 | -0.09(-0.40%) |
Oct 11, 2019 | 22.20 | 22.35 | 22.20 | 22.29 | 7,694 | +0.30(+1.35%) |
Oct 10, 2019 | 22.00 | 22.01 | 21.93 | 21.99 | 15,905 | +0.06(+0.30%) |
Oct 09, 2019 | 21.88 | 21.94 | 21.88 | 21.92 | 6,144 | +0.19(+0.86%) |
Oct 08, 2019 | 21.77 | 21.81 | 21.74 | 21.74 | 5,003 | -0.19(-0.88%) |
Oct 07, 2019 | 21.93 | 21.97 | 21.89 | 21.93 | 9,111 | +0.01(+0.06%) |
Oct 04, 2019 | 21.77 | 21.92 | 21.77 | 21.92 | 1,365 | +0.14(+0.66%) |
Oct 03, 2019 | 21.66 | 21.78 | 21.58 | 21.77 | 47,121 | +0.11(+0.49%) |
Oct 02, 2019 | 21.83 | 21.83 | 21.66 | 21.67 | 4,937 | -0.39(-1.76%) |
Oct 01, 2019 | 22.32 | 22.32 | 22.04 | 22.06 | 5,490 | -0.19(-0.86%) |
Sep 30, 2019 | 22.25 | 22.27 | 22.25 | 22.25 | 552 | +0.07(+0.32%) |
Sep 27, 2019 | 22.29 | 22.29 | 22.17 | 22.18 | 92,204 | -0.12(-0.56%) |
Sep 26, 2019 | 22.23 | 22.31 | 22.23 | 22.30 | 6,363 | +0.08(+0.38%) |
Sep 25, 2019 | 22.11 | 22.22 | 22.11 | 22.22 | 2,189 | +0.05(+0.21%) |
Sep 24, 2019 | 22.30 | 22.30 | 22.15 | 22.17 | 10,123 | -0.11(-0.50%) |
Sep 23, 2019 | 22.27 | 22.28 | 22.23 | 22.28 | 2,277 | -0.04(-0.20%) |
Sep 20, 2019 | 22.45 | 22.45 | 22.33 | 22.33 | 6,453 | -0.01(-0.04%) |
Sep 19, 2019 | 22.33 | 22.39 | 22.33 | 22.34 | 9,546 | +0.03(+0.11%) |
Sep 18, 2019 | 22.28 | 22.31 | 22.26 | 22.31 | 15,988 | +0.00(+0.01%) |
Sep 17, 2019 | 22.26 | 22.32 | 22.26 | 22.31 | 25,317 | +0.04(+0.20%) |
Sep 16, 2019 | 22.32 | 22.34 | 22.26 | 22.27 | 24,047 | -0.12(-0.53%) |
Sep 13, 2019 | 22.39 | 22.41 | 22.37 | 22.39 | 16,256 | +0.06(+0.25%) |
Sep 12, 2019 | 22.30 | 22.35 | 22.29 | 22.33 | 10,748 | +0.10(+0.43%) |
Sep 11, 2019 | 22.21 | 22.23 | 22.21 | 22.23 | 1,671 | +0.19(+0.87%) |
Sep 10, 2019 | 21.97 | 22.06 | 21.97 | 22.04 | 5,837 | +0.03(+0.16%) |
Sep 09, 2019 | 22.06 | 22.06 | 21.95 | 22.01 | 5,938 | +0.02(+0.09%) |
Sep 06, 2019 | 21.94 | 22.01 | 21.94 | 21.99 | 5,212 | +0.04(+0.18%) |
Sep 05, 2019 | 21.90 | 21.97 | 21.90 | 21.95 | 10,037 | +0.21(+0.98%) |
Sep 04, 2019 | 21.76 | 21.76 | 21.73 | 21.73 | 25,683 | +0.15(+0.72%) |
Sep 03, 2019 | 21.60 | 21.60 | 21.54 | 21.58 | 6,342 | -0.03(-0.16%) |
Aug 30, 2019 | 21.62 | 21.62 | 21.56 | 21.61 | 7,694 | +0.11(+0.49%) |
Aug 29, 2019 | 21.52 | 21.53 | 21.50 | 21.51 | 4,678 | +0.19(+0.90%) |
Aug 28, 2019 | 21.14 | 21.33 | 21.14 | 21.31 | 5,790 | +0.06(+0.29%) |
Aug 27, 2019 | 21.31 | 21.31 | 21.23 | 21.25 | 5,534 | +0.01(+0.03%) |
Aug 26, 2019 | 21.29 | 21.29 | 21.24 | 21.24 | 2,292 | +0.24(+1.12%) |
Aug 23, 2019 | 21.35 | 21.35 | 21.01 | 21.01 | 4,467 | -0.34(-1.58%) |
Aug 22, 2019 | 21.47 | 21.47 | 21.35 | 21.35 | 7,831 | -0.15(-0.70%) |
Aug 21, 2019 | 21.48 | 21.53 | 21.46 | 21.50 | 21,429 | +0.19(+0.88%) |
Aug 20, 2019 | 21.33 | 21.35 | 21.29 | 21.31 | 7,566 | -0.05(-0.25%) |
Aug 19, 2019 | 21.39 | 21.40 | 21.36 | 21.36 | 7,068 | +0.17(+0.80%) |
Aug 16, 2019 | 21.05 | 21.23 | 21.05 | 21.19 | 9,803 | +0.23(+1.09%) |
Aug 15, 2019 | 20.92 | 20.99 | 20.91 | 20.96 | 7,583 | +0.07(+0.32%) |
Aug 14, 2019 | 21.01 | 21.01 | 20.90 | 20.90 | 5,210 | -0.51(-2.39%) |
Aug 13, 2019 | 21.39 | 21.44 | 21.30 | 21.41 | 5,328 | +0.25(+1.19%) |
Aug 12, 2019 | 21.24 | 21.26 | 21.13 | 21.16 | 7,679 | -0.23(-1.09%) |
Aug 09, 2019 | 21.36 | 21.39 | 21.30 | 21.39 | 4,715 | -0.09(-0.43%) |
Aug 08, 2019 | 21.36 | 21.49 | 21.36 | 21.48 | 2,696 | +0.19(+0.88%) |
Aug 07, 2019 | 21.10 | 21.31 | 21.01 | 21.30 | 12,083 | +0.13(+0.64%) |
Aug 06, 2019 | 21.25 | 21.26 | 21.10 | 21.16 | 17,765 | +0.12(+0.58%) |
Aug 05, 2019 | 21.19 | 21.21 | 20.93 | 21.04 | 7,263 | -0.57(-2.62%) |
Aug 02, 2019 | 21.62 | 21.76 | 21.56 | 21.60 | 6,080 | -0.20(-0.92%) |