Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.87 | 19.64 | 18.78 | 19.11 | 45,700 | -0.21(-1.09%) |
Feb 27, 2020 | 19.60 | 19.68 | 19.32 | 19.32 | 17,700 | -0.63(-3.16%) |
Feb 26, 2020 | 20.13 | 20.50 | 19.80 | 19.95 | 12,294 | -0.55(-2.68%) |
Feb 25, 2020 | 20.76 | 20.86 | 20.50 | 20.50 | 37,473 | -0.91(-4.25%) |
Feb 24, 2020 | 21.01 | 21.41 | 21.00 | 21.41 | 4,028 | -0.52(-2.37%) |
Feb 21, 2020 | 21.91 | 22.13 | 21.71 | 21.93 | 5,100 | +0.22(+1.01%) |
Feb 20, 2020 | 21.90 | 21.94 | 21.65 | 21.71 | 12,167 | +0.10(+0.44%) |
Feb 19, 2020 | 21.65 | 21.70 | 21.58 | 21.61 | 5,786 | -0.10(-0.46%) |
Feb 18, 2020 | 21.49 | 21.92 | 21.49 | 21.71 | 3,631 | +0.18(+0.84%) |
Feb 14, 2020 | 21.74 | 21.77 | 21.43 | 21.54 | 10,300 | +0.21(+0.96%) |
Feb 13, 2020 | 21.30 | 21.43 | 21.28 | 21.33 | 15,753 | -0.11(-0.49%) |
Feb 12, 2020 | 21.49 | 21.57 | 21.38 | 21.43 | 15,555 | -0.02(-0.07%) |
Feb 11, 2020 | 21.75 | 21.75 | 21.43 | 21.45 | 23,984 | +0.00(+0.00%) |
Feb 10, 2020 | 21.30 | 21.61 | 21.30 | 21.45 | 11,968 | +0.18(+0.82%) |
Feb 07, 2020 | 21.22 | 21.27 | 21.12 | 21.27 | 2,800 | +0.29(+1.36%) |
Feb 06, 2020 | 21.17 | 21.39 | 20.99 | 20.99 | 5,508 | -0.30(-1.41%) |
Feb 05, 2020 | 21.21 | 21.43 | 21.12 | 21.29 | 7,159 | -0.23(-1.07%) |
Feb 04, 2020 | 21.17 | 21.55 | 21.17 | 21.52 | 11,432 | +0.42(+1.99%) |
Feb 03, 2020 | 21.09 | 21.22 | 20.98 | 21.10 | 8,466 | +0.29(+1.39%) |
Jan 31, 2020 | 21.05 | 21.11 | 20.75 | 20.81 | 9,600 | -0.04(-0.19%) |
Jan 30, 2020 | 20.96 | 21.00 | 20.70 | 20.85 | 8,999 | -0.76(-3.52%) |
Jan 29, 2020 | 21.55 | 21.71 | 21.31 | 21.61 | 10,837 | -0.34(-1.55%) |
Jan 28, 2020 | 21.82 | 21.95 | 21.65 | 21.95 | 10,938 | +0.45(+2.07%) |
Jan 27, 2020 | 21.40 | 21.55 | 21.39 | 21.50 | 4,811 | -0.06(-0.28%) |
Jan 24, 2020 | 21.61 | 21.71 | 21.53 | 21.57 | 37,800 | -0.13(-0.60%) |
Jan 23, 2020 | 21.77 | 21.77 | 21.59 | 21.70 | 7,949 | -0.21(-0.98%) |
Jan 22, 2020 | 21.98 | 21.98 | 21.87 | 21.91 | 7,620 | -0.21(-0.97%) |
Jan 21, 2020 | 22.06 | 22.14 | 22.03 | 22.12 | 2,185 | -0.11(-0.47%) |
Jan 17, 2020 | 22.31 | 22.32 | 22.15 | 22.23 | 4,100 | +0.16(+0.70%) |
Jan 16, 2020 | 22.09 | 22.11 | 22.02 | 22.07 | 3,932 | -0.11(-0.50%) |
Jan 15, 2020 | 22.28 | 22.28 | 22.17 | 22.18 | 5,434 | -0.24(-1.05%) |
Jan 14, 2020 | 22.39 | 22.47 | 22.37 | 22.42 | 12,821 | +0.23(+1.04%) |
Jan 13, 2020 | 22.26 | 22.28 | 22.12 | 22.19 | 26,975 | -0.16(-0.72%) |
Jan 10, 2020 | 22.24 | 22.35 | 22.24 | 22.35 | 6,200 | +0.08(+0.36%) |
Jan 09, 2020 | 22.42 | 22.42 | 22.27 | 22.27 | 8,700 | -1.58(-6.62%) |
Jan 08, 2020 | 23.79 | 23.91 | 23.79 | 23.85 | 2,660 | +0.52(+2.24%) |
Jan 07, 2020 | 23.29 | 23.35 | 23.28 | 23.33 | 5,010 | +0.09(+0.39%) |
Jan 06, 2020 | 23.14 | 23.29 | 23.14 | 23.23 | 6,542 | -0.14(-0.58%) |
Jan 03, 2020 | 23.38 | 23.46 | 23.35 | 23.37 | 6,800 | -0.24(-1.04%) |
Jan 02, 2020 | 23.65 | 23.66 | 23.56 | 23.61 | 7,393 | -0.15(-0.61%) |
Dec 31, 2019 | 23.48 | 23.76 | 23.48 | 23.76 | 2,700 | +0.17(+0.72%) |
Dec 30, 2019 | 23.64 | 23.70 | 23.56 | 23.59 | 2,847 | -0.06(-0.25%) |
Dec 27, 2019 | 23.76 | 23.76 | 23.65 | 23.65 | 2,600 | +0.27(+1.15%) |
Dec 26, 2019 | 23.49 | 23.66 | 23.38 | 23.38 | 4,448 | -0.26(-1.10%) |
Dec 24, 2019 | 23.39 | 23.64 | 23.17 | 23.64 | 2,300 | +0.35(+1.50%) |
Dec 23, 2019 | 23.34 | 23.37 | 23.29 | 23.29 | 4,901 | +0.00(+0.00%) |
Dec 20, 2019 | 23.39 | 23.40 | 23.29 | 23.29 | 3,700 | -0.10(-0.43%) |
Dec 19, 2019 | 23.26 | 23.40 | 23.25 | 23.39 | 5,153 | +0.18(+0.75%) |
Dec 18, 2019 | 23.31 | 23.31 | 23.17 | 23.21 | 2,187 | -0.30(-1.30%) |
Dec 17, 2019 | 23.57 | 23.57 | 23.48 | 23.52 | 2,394 | +0.04(+0.19%) |
Dec 16, 2019 | 23.62 | 23.62 | 23.48 | 23.48 | 1,979 | +0.09(+0.36%) |
Dec 13, 2019 | 23.34 | 23.39 | 23.32 | 23.39 | 1,800 | +0.23(+1.01%) |
Dec 12, 2019 | 23.09 | 23.24 | 23.09 | 23.16 | 3,060 | -0.21(-0.92%) |
Dec 11, 2019 | 23.34 | 23.40 | 23.26 | 23.37 | 4,149 | +0.59(+2.57%) |
Dec 10, 2019 | 22.77 | 22.83 | 22.75 | 22.79 | 10,458 | -0.18(-0.76%) |
Dec 09, 2019 | 22.98 | 22.98 | 22.95 | 22.96 | 7,685 | -0.16(-0.69%) |
Dec 06, 2019 | 23.11 | 23.12 | 23.03 | 23.12 | 2,500 | -0.04(-0.17%) |
Dec 05, 2019 | 23.10 | 23.16 | 23.09 | 23.16 | 2,796 | +0.09(+0.41%) |
Dec 04, 2019 | 23.05 | 23.11 | 23.01 | 23.07 | 3,439 | -0.02(-0.11%) |
Dec 03, 2019 | 23.01 | 23.09 | 22.98 | 23.09 | 8,572 | +0.04(+0.16%) |
Dec 02, 2019 | 23.03 | 23.05 | 23.02 | 23.05 | 6,347 | -0.21(-0.91%) |
Nov 29, 2019 | 23.26 | 23.31 | 23.23 | 23.27 | 3,100 | -0.03(-0.14%) |
Nov 27, 2019 | 23.26 | 23.31 | 23.24 | 23.30 | 4,000 | +0.00(+0.00%) |
Nov 26, 2019 | 23.27 | 23.30 | 23.23 | 23.30 | 10,448 | -0.24(-1.02%) |
Nov 25, 2019 | 23.58 | 23.58 | 23.54 | 23.54 | 1,280 | +0.07(+0.30%) |
Nov 22, 2019 | 23.59 | 23.59 | 23.47 | 23.47 | 2,200 | -0.04(-0.17%) |
Nov 21, 2019 | 23.48 | 23.51 | 23.48 | 23.51 | 1,976 | +0.16(+0.69%) |
Nov 20, 2019 | 23.30 | 23.36 | 23.30 | 23.35 | 3,468 | -0.07(-0.28%) |
Nov 19, 2019 | 23.41 | 23.43 | 23.41 | 23.41 | 2,422 | -0.26(-1.09%) |
Nov 18, 2019 | 23.63 | 23.68 | 23.57 | 23.67 | 5,109 | +0.33(+1.43%) |
Nov 15, 2019 | 23.51 | 23.51 | 23.34 | 23.34 | 2,100 | -0.30(-1.26%) |
Nov 14, 2019 | 23.49 | 23.67 | 23.47 | 23.64 | 2,511 | +0.31(+1.32%) |
Nov 13, 2019 | 23.02 | 23.34 | 23.02 | 23.33 | 6,551 | +0.06(+0.28%) |
Nov 12, 2019 | 23.27 | 23.38 | 23.27 | 23.27 | 3,194 | -0.12(-0.51%) |
Nov 11, 2019 | 23.41 | 23.48 | 23.35 | 23.39 | 3,984 | +0.51(+2.21%) |
Nov 08, 2019 | 22.78 | 22.95 | 22.78 | 22.88 | 4,600 | -0.39(-1.70%) |
Nov 07, 2019 | 23.57 | 23.57 | 23.22 | 23.27 | 3,583 | +1.32(+6.04%) |
Nov 06, 2019 | 22.02 | 22.12 | 21.95 | 21.95 | 2,023 | +0.00(+0.00%) |
Nov 05, 2019 | 22.03 | 22.03 | 21.94 | 21.95 | 2,644 | +0.10(+0.46%) |
Nov 04, 2019 | 21.85 | 21.88 | 21.76 | 21.85 | 2,192 | -0.17(-0.77%) |
Nov 01, 2019 | 22.07 | 22.07 | 21.94 | 22.02 | 4,700 | +0.02(+0.09%) |
Oct 31, 2019 | 21.89 | 22.00 | 21.89 | 22.00 | 12,736 | +0.08(+0.35%) |
Oct 30, 2019 | 21.88 | 21.92 | 21.82 | 21.92 | 1,469 | +0.08(+0.38%) |
Oct 29, 2019 | 21.75 | 21.84 | 21.75 | 21.84 | 2,791 | +0.06(+0.28%) |
Oct 28, 2019 | 21.71 | 21.82 | 21.69 | 21.78 | 4,375 | +0.27(+1.26%) |
Oct 25, 2019 | 21.56 | 21.57 | 21.51 | 21.51 | 2,100 | -0.05(-0.23%) |
Oct 24, 2019 | 21.56 | 21.57 | 21.47 | 21.56 | 5,246 | -0.10(-0.46%) |
Oct 23, 2019 | 21.44 | 21.66 | 21.44 | 21.66 | 6,083 | +0.09(+0.44%) |
Oct 22, 2019 | 21.65 | 21.67 | 21.53 | 21.57 | 6,686 | -0.24(-1.10%) |
Oct 21, 2019 | 21.89 | 21.89 | 21.73 | 21.80 | 14,145 | +0.21(+1.00%) |
Oct 18, 2019 | 21.43 | 21.59 | 21.43 | 21.59 | 8,800 | -0.05(-0.23%) |
Oct 17, 2019 | 21.68 | 21.68 | 21.56 | 21.64 | 11,013 | +0.15(+0.70%) |
Oct 16, 2019 | 21.38 | 21.52 | 21.38 | 21.49 | 5,680 | +0.00(+0.01%) |
Oct 15, 2019 | 21.49 | 21.53 | 21.43 | 21.49 | 4,110 | +0.04(+0.18%) |
Oct 14, 2019 | 21.54 | 21.57 | 21.44 | 21.45 | 2,300 | -0.50(-2.28%) |
Oct 11, 2019 | 21.90 | 21.95 | 21.86 | 21.95 | 3,500 | +0.45(+2.09%) |
Oct 10, 2019 | 21.46 | 21.51 | 21.37 | 21.50 | 22,980 | +0.12(+0.56%) |
Oct 09, 2019 | 21.33 | 21.45 | 21.33 | 21.38 | 20,859 | +0.10(+0.47%) |
Oct 08, 2019 | 21.35 | 21.35 | 21.19 | 21.28 | 15,583 | -0.08(-0.37%) |
Oct 07, 2019 | 21.53 | 21.53 | 21.36 | 21.36 | 14,345 | -0.24(-1.11%) |
Oct 04, 2019 | 21.43 | 21.60 | 21.41 | 21.60 | 3,800 | +0.37(+1.74%) |
Oct 03, 2019 | 21.27 | 21.30 | 21.19 | 21.23 | 5,333 | -0.04(-0.19%) |
Oct 02, 2019 | 21.58 | 21.58 | 21.26 | 21.27 | 107,909 | -0.85(-3.84%) |
Oct 01, 2019 | 22.35 | 22.35 | 22.06 | 22.12 | 38,086 | -0.13(-0.58%) |
Sep 30, 2019 | 22.38 | 22.43 | 22.25 | 22.25 | 51,842 | +0.00(+0.00%) |
Sep 27, 2019 | 22.34 | 22.34 | 22.24 | 22.25 | 2,700 | +0.17(+0.77%) |
Sep 26, 2019 | 22.07 | 22.13 | 22.02 | 22.08 | 3,738 | +0.39(+1.81%) |
Sep 25, 2019 | 21.70 | 21.72 | 21.67 | 21.69 | 1,987 | -0.31(-1.42%) |
Sep 24, 2019 | 22.07 | 22.09 | 21.93 | 22.00 | 7,840 | +0.06(+0.27%) |
Sep 23, 2019 | 21.87 | 21.97 | 21.87 | 21.94 | 4,746 | -0.06(-0.27%) |
Sep 20, 2019 | 22.12 | 22.12 | 22.00 | 22.00 | 3,900 | -0.16(-0.72%) |
Sep 19, 2019 | 22.22 | 22.22 | 22.16 | 22.16 | 2,112 | +0.03(+0.14%) |
Sep 18, 2019 | 22.16 | 22.16 | 22.07 | 22.13 | 6,144 | -0.20(-0.90%) |
Sep 17, 2019 | 22.15 | 22.35 | 22.14 | 22.33 | 3,643 | +0.31(+1.41%) |
Sep 16, 2019 | 22.18 | 22.18 | 21.97 | 22.02 | 4,403 | -0.13(-0.60%) |
Sep 13, 2019 | 22.17 | 22.17 | 22.15 | 22.15 | 1,400 | -0.24(-1.06%) |
Sep 12, 2019 | 22.27 | 22.45 | 22.25 | 22.39 | 2,979 | +0.20(+0.90%) |
Sep 11, 2019 | 22.07 | 22.27 | 22.07 | 22.19 | 2,266 | +0.11(+0.50%) |
Sep 10, 2019 | 22.08 | 22.18 | 22.07 | 22.08 | 5,661 | -0.09(-0.41%) |
Sep 09, 2019 | 22.10 | 22.22 | 22.10 | 22.17 | 3,775 | -0.13(-0.58%) |
Sep 06, 2019 | 22.33 | 22.34 | 22.28 | 22.30 | 1,200 | -0.62(-2.71%) |
Sep 05, 2019 | 22.99 | 23.04 | 22.85 | 22.92 | 7,317 | -0.28(-1.23%) |
Sep 04, 2019 | 23.21 | 23.21 | 23.18 | 23.20 | 3,032 | +0.30(+1.33%) |
Sep 03, 2019 | 22.62 | 22.90 | 22.62 | 22.90 | 8,306 | +0.29(+1.28%) |
Aug 30, 2019 | 22.75 | 22.75 | 22.53 | 22.61 | 2,200 | +0.02(+0.09%) |
Aug 29, 2019 | 22.60 | 22.60 | 22.50 | 22.59 | 1,397 | -0.06(-0.26%) |
Aug 28, 2019 | 22.38 | 22.65 | 22.38 | 22.65 | 6,177 | +0.20(+0.87%) |
Aug 27, 2019 | 22.52 | 22.52 | 22.45 | 22.45 | 3,545 | -0.19(-0.84%) |
Aug 26, 2019 | 22.64 | 22.65 | 22.57 | 22.65 | 3,033 | +0.13(+0.56%) |
Aug 23, 2019 | 22.53 | 22.53 | 22.52 | 22.52 | 700 | -0.10(-0.44%) |
Aug 22, 2019 | 22.68 | 22.68 | 22.57 | 22.62 | 2,656 | -0.08(-0.35%) |
Aug 21, 2019 | 22.72 | 22.80 | 22.69 | 22.70 | 14,445 | +0.28(+1.25%) |
Aug 20, 2019 | 22.37 | 22.46 | 22.36 | 22.42 | 4,620 | -0.18(-0.82%) |
Aug 19, 2019 | 22.47 | 22.64 | 22.47 | 22.61 | 3,924 | +0.41(+1.87%) |
Aug 16, 2019 | 22.11 | 22.19 | 22.09 | 22.19 | 3,000 | +0.12(+0.53%) |
Aug 15, 2019 | 22.01 | 22.14 | 22.01 | 22.07 | 6,095 | +0.10(+0.44%) |
Aug 14, 2019 | 22.06 | 22.06 | 21.94 | 21.98 | 2,263 | -0.38(-1.68%) |
Aug 13, 2019 | 22.39 | 22.42 | 22.31 | 22.35 | 2,815 | -0.07(-0.31%) |
Aug 12, 2019 | 22.48 | 22.48 | 22.39 | 22.42 | 1,963 | -0.16(-0.71%) |
Aug 09, 2019 | 22.51 | 22.71 | 22.48 | 22.58 | 6,000 | +0.16(+0.72%) |
Aug 08, 2019 | 22.36 | 22.52 | 22.36 | 22.42 | 9,882 | +0.03(+0.13%) |
Aug 07, 2019 | 22.43 | 22.50 | 22.39 | 22.39 | 2,143 | +0.12(+0.53%) |
Aug 06, 2019 | 22.24 | 22.27 | 22.16 | 22.27 | 2,478 | +0.08(+0.37%) |
Aug 05, 2019 | 22.33 | 22.37 | 22.17 | 22.19 | 2,882 | -0.43(-1.90%) |
Aug 02, 2019 | 22.95 | 22.95 | 22.58 | 22.62 | 1,900 | -0.39(-1.71%) |
Aug 01, 2019 | 23.16 | 23.23 | 23.01 | 23.01 | 2,442 | +0.12(+0.54%) |
Jul 31, 2019 | 23.18 | 23.18 | 22.89 | 22.89 | 2,856 | -0.13(-0.56%) |
Jul 30, 2019 | 23.02 | 23.05 | 22.97 | 23.02 | 3,901 | -0.60(-2.54%) |
Jul 29, 2019 | 23.61 | 23.62 | 23.51 | 23.62 | 4,082 | +0.16(+0.66%) |
Jul 26, 2019 | 23.36 | 23.50 | 23.36 | 23.46 | 5,800 | +0.47(+2.04%) |
Jul 25, 2019 | 22.98 | 23.00 | 22.88 | 23.00 | 3,423 | +0.34(+1.48%) |
Jul 24, 2019 | 22.89 | 22.92 | 22.65 | 22.66 | 5,674 | -0.18(-0.79%) |
Jul 23, 2019 | 22.69 | 22.84 | 22.65 | 22.84 | 9,456 | +0.14(+0.64%) |
Jul 22, 2019 | 22.70 | 22.80 | 22.66 | 22.70 | 3,285 | -0.09(-0.42%) |
Jul 19, 2019 | 22.86 | 22.87 | 22.71 | 22.79 | 2,000 | -0.12(-0.52%) |
Jul 18, 2019 | 22.77 | 22.91 | 22.75 | 22.91 | 3,520 | +0.14(+0.61%) |
Jul 17, 2019 | 23.01 | 23.01 | 22.76 | 22.77 | 31,161 | -0.22(-0.97%) |
Jul 16, 2019 | 22.99 | 23.02 | 22.92 | 22.99 | 7,772 | -0.18(-0.76%) |
Jul 15, 2019 | 23.01 | 23.17 | 23.01 | 23.17 | 2,175 | +0.32(+1.40%) |
Jul 12, 2019 | 22.78 | 22.87 | 22.75 | 22.85 | 3,500 | -0.05(-0.21%) |
Jul 11, 2019 | 22.90 | 22.90 | 22.82 | 22.90 | 1,560 | -0.00(-0.01%) |
Jul 10, 2019 | 22.76 | 22.95 | 22.76 | 22.90 | 9,235 | +0.12(+0.53%) |
Jul 09, 2019 | 22.61 | 22.82 | 22.60 | 22.78 | 3,792 | +0.32(+1.44%) |
Jul 08, 2019 | 22.39 | 22.52 | 22.39 | 22.46 | 2,382 | -0.99(-4.22%) |
Jul 05, 2019 | 23.46 | 23.49 | 23.42 | 23.45 | 2,400 | -0.31(-1.30%) |
Jul 03, 2019 | 23.73 | 23.79 | 23.73 | 23.75 | 2,600 | +0.40(+1.71%) |
Jul 02, 2019 | 23.36 | 23.44 | 23.32 | 23.35 | 3,748 | +0.11(+0.49%) |
Jul 01, 2019 | 23.36 | 23.36 | 23.18 | 23.24 | 2,998 | -0.07(-0.30%) |
Jun 28, 2019 | 23.36 | 23.39 | 23.31 | 23.31 | 1,500 | +0.08(+0.34%) |
Jun 27, 2019 | 23.17 | 23.23 | 23.15 | 23.23 | 2,607 | -0.02(-0.11%) |
Jun 26, 2019 | 23.23 | 23.30 | 23.20 | 23.25 | 3,066 | -0.06(-0.24%) |
Jun 25, 2019 | 23.34 | 23.34 | 23.10 | 23.31 | 1,324 | +0.17(+0.75%) |
Jun 24, 2019 | 23.18 | 23.20 | 23.12 | 23.14 | 4,724 | +0.13(+0.56%) |
Jun 21, 2019 | 22.93 | 23.10 | 22.93 | 23.01 | 2,200 | -0.31(-1.33%) |
Jun 20, 2019 | 23.44 | 23.44 | 23.30 | 23.32 | 4,589 | -0.23(-0.96%) |
Jun 19, 2019 | 23.51 | 23.57 | 23.50 | 23.55 | 2,112 | +0.00(+0.00%) |
Jun 18, 2019 | 23.62 | 23.62 | 23.52 | 23.55 | 7,177 | -0.02(-0.11%) |
Jun 17, 2019 | 23.61 | 23.61 | 23.57 | 23.57 | 1,628 | +0.23(+0.99%) |
Jun 14, 2019 | 23.44 | 23.44 | 23.34 | 23.34 | 1,200 | -0.11(-0.49%) |
Jun 13, 2019 | 23.45 | 23.47 | 23.45 | 23.45 | 3,800 | -0.10(-0.43%) |
Jun 12, 2019 | 23.65 | 23.65 | 23.56 | 23.56 | 1,426 | -0.01(-0.06%) |
Jun 11, 2019 | 23.60 | 23.63 | 23.55 | 23.57 | 1,831 | -0.04(-0.17%) |
Jun 10, 2019 | 23.62 | 23.65 | 23.58 | 23.61 | 1,292 | -0.01(-0.04%) |
Jun 07, 2019 | 23.54 | 23.66 | 23.54 | 23.62 | 3,000 | +0.07(+0.30%) |
Jun 06, 2019 | 23.48 | 23.55 | 23.48 | 23.55 | 2,008 | +0.30(+1.31%) |
Jun 05, 2019 | 23.32 | 23.32 | 23.25 | 23.25 | 1,880 | +0.29(+1.26%) |
Jun 04, 2019 | 22.79 | 22.97 | 22.79 | 22.95 | 2,474 | -0.09(-0.39%) |
Jun 03, 2019 | 22.95 | 23.05 | 22.95 | 23.05 | 4,626 | +0.05(+0.22%) |
May 31, 2019 | 22.86 | 23.04 | 22.86 | 23.00 | 3,700 | +0.19(+0.81%) |
May 30, 2019 | 22.80 | 22.82 | 22.79 | 22.81 | 3,098 | +0.18(+0.80%) |
May 29, 2019 | 22.56 | 22.64 | 22.56 | 22.63 | 4,363 | -0.07(-0.33%) |
May 28, 2019 | 22.74 | 22.78 | 22.68 | 22.70 | 8,684 | -0.22(-0.94%) |
May 24, 2019 | 22.89 | 22.92 | 22.84 | 22.92 | 1,200 | +0.07(+0.32%) |
May 23, 2019 | 22.84 | 22.85 | 22.84 | 22.85 | 1,002 | +0.15(+0.65%) |
May 22, 2019 | 22.68 | 22.76 | 22.63 | 22.70 | 4,509 | -0.23(-1.00%) |
May 21, 2019 | 22.86 | 22.93 | 22.81 | 22.93 | 70,105 | +0.29(+1.28%) |
May 20, 2019 | 22.55 | 22.67 | 22.55 | 22.64 | 1,641 | -0.10(-0.44%) |
May 17, 2019 | 22.78 | 22.78 | 22.66 | 22.74 | 3,100 | +0.27(+1.20%) |
May 16, 2019 | 22.49 | 22.53 | 22.47 | 22.47 | 2,001 | +0.02(+0.09%) |
May 15, 2019 | 22.38 | 22.45 | 22.38 | 22.45 | 2,776 | +0.06(+0.27%) |
May 14, 2019 | 22.35 | 22.41 | 22.28 | 22.39 | 9,840 | +0.07(+0.31%) |
May 13, 2019 | 22.42 | 22.42 | 22.28 | 22.32 | 4,273 | -0.39(-1.72%) |
May 10, 2019 | 22.59 | 22.71 | 22.55 | 22.71 | 3,600 | +0.04(+0.18%) |
May 09, 2019 | 22.52 | 22.67 | 22.52 | 22.67 | 2,524 | +0.15(+0.67%) |
May 08, 2019 | 22.70 | 22.70 | 22.40 | 22.52 | 4,570 | -0.22(-0.97%) |
May 07, 2019 | 22.75 | 22.75 | 22.70 | 22.74 | 11,694 | -0.09(-0.39%) |
May 06, 2019 | 22.68 | 22.87 | 22.68 | 22.83 | 6,370 | -0.13(-0.57%) |
May 03, 2019 | 22.89 | 22.96 | 22.89 | 22.96 | 1,800 | +0.12(+0.53%) |
May 02, 2019 | 22.84 | 22.86 | 22.84 | 22.84 | 1,090 | -0.26(-1.11%) |
May 01, 2019 | 23.26 | 23.26 | 22.98 | 23.10 | 3,297 | +0.07(+0.29%) |
Apr 30, 2019 | 23.09 | 23.09 | 22.90 | 23.03 | 7,807 | +0.00(+0.00%) |
Apr 29, 2019 | 23.03 | 23.03 | 22.97 | 23.03 | 1,528 | -0.13(-0.56%) |
Apr 26, 2019 | 23.16 | 23.25 | 23.16 | 23.16 | 6,300 | -0.04(-0.19%) |
Apr 25, 2019 | 23.48 | 23.48 | 23.15 | 23.20 | 2,517 | +0.04(+0.19%) |
Apr 24, 2019 | 23.13 | 23.24 | 23.11 | 23.16 | 5,708 | -0.07(-0.30%) |
Apr 23, 2019 | 23.13 | 23.23 | 23.13 | 23.23 | 6,145 | +0.05(+0.24%) |
Apr 22, 2019 | 23.34 | 23.46 | 22.92 | 23.18 | 1,035 | -0.03(-0.12%) |
Apr 18, 2019 | 23.06 | 23.21 | 23.06 | 23.20 | 24,800 | +0.00(+0.01%) |
Apr 17, 2019 | 23.18 | 23.20 | 23.11 | 23.20 | 5,838 | +0.22(+0.98%) |
Apr 16, 2019 | 22.98 | 22.98 | 22.95 | 22.98 | 1,484 | -0.20(-0.88%) |
Apr 15, 2019 | 23.38 | 23.38 | 23.18 | 23.18 | 2,887 | -0.45(-1.90%) |
Apr 12, 2019 | 23.76 | 23.76 | 23.63 | 23.63 | 4,000 | -0.01(-0.04%) |
Apr 11, 2019 | 23.69 | 23.69 | 23.55 | 23.64 | 12,220 | +0.75(+3.25%) |
Apr 10, 2019 | 22.81 | 22.92 | 22.77 | 22.89 | 18,374 | +0.37(+1.64%) |
Apr 09, 2019 | 22.65 | 22.65 | 22.51 | 22.52 | 127,323 | -0.30(-1.34%) |
Apr 08, 2019 | 22.82 | 22.84 | 22.82 | 22.83 | 998 | +0.06(+0.26%) |
Apr 05, 2019 | 22.90 | 22.90 | 22.77 | 22.77 | 3,700 | +0.42(+1.88%) |
Apr 04, 2019 | 22.53 | 22.53 | 22.35 | 22.35 | 1,611 | -0.49(-2.15%) |
Apr 03, 2019 | 22.41 | 22.92 | 22.39 | 22.84 | 2,926 | +0.60(+2.70%) |
Apr 02, 2019 | 22.09 | 22.25 | 22.04 | 22.24 | 6,793 | +0.10(+0.45%) |
Apr 01, 2019 | 22.07 | 22.19 | 22.07 | 22.14 | 5,119 | +0.14(+0.64%) |
Mar 29, 2019 | 21.98 | 22.05 | 21.95 | 22.00 | 2,700 | +0.16(+0.73%) |
Mar 28, 2019 | 21.91 | 21.92 | 21.79 | 21.84 | 5,247 | -0.10(-0.46%) |
Mar 27, 2019 | 21.94 | 22.00 | 21.80 | 21.94 | 3,355 | +0.05(+0.25%) |
Mar 26, 2019 | 22.00 | 22.00 | 21.86 | 21.89 | 4,707 | +0.07(+0.30%) |
Mar 25, 2019 | 21.88 | 21.92 | 21.82 | 21.82 | 2,829 | -0.09(-0.39%) |
Mar 22, 2019 | 22.11 | 22.11 | 21.88 | 21.91 | 2,300 | -0.37(-1.66%) |
Mar 21, 2019 | 22.17 | 22.30 | 22.17 | 22.27 | 6,380 | -0.72(-3.13%) |
Mar 20, 2019 | 22.89 | 23.03 | 22.74 | 23.00 | 2,551 | +0.13(+0.59%) |
Mar 19, 2019 | 22.93 | 22.93 | 22.86 | 22.86 | 2,789 | +0.21(+0.93%) |
Mar 18, 2019 | 22.51 | 22.73 | 22.51 | 22.65 | 2,941 | +0.12(+0.55%) |
Mar 15, 2019 | 22.46 | 22.56 | 22.46 | 22.52 | 1,700 | +0.44(+1.99%) |
Mar 14, 2019 | 22.06 | 22.11 | 22.02 | 22.09 | 3,685 | +0.05(+0.20%) |
Mar 13, 2019 | 21.87 | 22.04 | 21.87 | 22.04 | 2,854 | -0.12(-0.54%) |
Mar 12, 2019 | 22.06 | 22.16 | 22.02 | 22.16 | 6,012 | +0.18(+0.82%) |
Mar 11, 2019 | 21.90 | 21.99 | 21.85 | 21.98 | 9,068 | +0.14(+0.62%) |
Mar 08, 2019 | 21.74 | 21.90 | 21.74 | 21.84 | 4,000 | +0.20(+0.95%) |
Mar 07, 2019 | 21.71 | 21.71 | 21.59 | 21.64 | 5,368 | -0.16(-0.73%) |
Mar 06, 2019 | 21.79 | 21.80 | 21.73 | 21.80 | 4,430 | -0.07(-0.34%) |
Mar 05, 2019 | 21.71 | 21.92 | 21.71 | 21.88 | 1,434 | -0.02(-0.07%) |
Mar 04, 2019 | 22.00 | 22.00 | 21.83 | 21.89 | 2,518 | -0.05(-0.23%) |