Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.08 | 20.37 | 20.08 | 20.37 | 46,249 | +0.24(+1.18%) |
Apr 29, 2020 | 19.90 | 20.13 | 19.90 | 20.13 | 71,013 | +0.35(+1.76%) |
Apr 28, 2020 | 19.75 | 19.82 | 19.61 | 19.78 | 58,863 | +0.08(+0.41%) |
Apr 27, 2020 | 19.75 | 19.82 | 19.64 | 19.70 | 110,412 | -0.08(-0.39%) |
Apr 24, 2020 | 19.88 | 19.88 | 19.59 | 19.78 | 39,660 | -0.05(-0.25%) |
Apr 23, 2020 | 19.78 | 19.90 | 19.64 | 19.83 | 57,677 | +0.20(+1.04%) |
Apr 22, 2020 | 19.75 | 19.75 | 19.54 | 19.62 | 39,587 | +0.18(+0.92%) |
Apr 21, 2020 | 19.55 | 19.56 | 18.96 | 19.44 | 150,563 | -0.31(-1.56%) |
Apr 20, 2020 | 19.98 | 20.01 | 19.70 | 19.75 | 46,716 | -0.45(-2.23%) |
Apr 17, 2020 | 20.13 | 20.24 | 20.05 | 20.20 | 104,658 | +0.15(+0.73%) |
Apr 16, 2020 | 20.15 | 20.15 | 19.92 | 20.06 | 52,055 | +0.02(+0.12%) |
Apr 15, 2020 | 19.92 | 20.09 | 19.89 | 20.03 | 43,049 | -0.34(-1.68%) |
Apr 14, 2020 | 20.42 | 20.77 | 20.02 | 20.37 | 173,170 | +0.14(+0.69%) |
Apr 13, 2020 | 20.28 | 20.28 | 19.52 | 20.24 | 157,358 | +0.12(+0.61%) |
Apr 09, 2020 | 19.85 | 20.64 | 19.61 | 20.11 | 288,514 | +1.14(+5.98%) |
Apr 08, 2020 | 18.58 | 19.02 | 18.58 | 18.98 | 157,127 | +0.40(+2.15%) |
Apr 07, 2020 | 18.51 | 18.94 | 18.50 | 18.58 | 181,236 | +0.26(+1.42%) |
Apr 06, 2020 | 18.25 | 18.48 | 18.10 | 18.32 | 171,640 | +0.23(+1.28%) |
Apr 03, 2020 | 18.32 | 18.50 | 17.65 | 18.09 | 100,986 | -0.10(-0.54%) |
Apr 02, 2020 | 17.73 | 18.38 | 17.73 | 18.19 | 36,716 | +0.26(+1.46%) |
Apr 01, 2020 | 17.80 | 18.05 | 17.80 | 17.92 | 131,163 | -0.30(-1.66%) |
Mar 31, 2020 | 18.28 | 18.37 | 18.05 | 18.23 | 95,593 | -0.02(-0.13%) |
Mar 30, 2020 | 18.18 | 18.35 | 17.98 | 18.25 | 105,930 | +0.30(+1.67%) |
Mar 27, 2020 | 17.85 | 18.26 | 17.60 | 17.95 | 235,414 | -0.01(-0.05%) |
Mar 26, 2020 | 17.00 | 18.05 | 17.00 | 17.96 | 190,870 | +0.91(+5.33%) |
Mar 25, 2020 | 16.72 | 17.62 | 16.72 | 17.05 | 84,591 | +0.34(+2.03%) |
Mar 24, 2020 | 16.19 | 16.88 | 15.97 | 16.71 | 244,130 | +0.76(+4.77%) |
Mar 23, 2020 | 16.11 | 16.69 | 15.85 | 15.95 | 213,025 | +0.12(+0.75%) |
Mar 20, 2020 | 15.99 | 16.54 | 15.81 | 15.83 | 168,065 | -0.37(-2.28%) |
Mar 19, 2020 | 16.32 | 16.82 | 16.19 | 16.20 | 187,960 | -0.39(-2.33%) |
Mar 18, 2020 | 17.40 | 17.66 | 16.08 | 16.58 | 212,248 | -1.38(-7.69%) |
Mar 17, 2020 | 18.21 | 18.56 | 17.18 | 17.97 | 152,156 | -0.45(-2.44%) |
Mar 16, 2020 | 17.77 | 18.86 | 17.45 | 18.41 | 263,731 | -0.49(-2.61%) |
Mar 13, 2020 | 19.18 | 19.18 | 18.76 | 18.91 | 135,806 | +0.51(+2.78%) |
Mar 12, 2020 | 18.96 | 19.41 | 17.26 | 18.40 | 506,949 | -1.44(-7.25%) |
Mar 11, 2020 | 20.11 | 20.28 | 19.70 | 19.83 | 77,164 | -0.72(-3.52%) |
Mar 10, 2020 | 20.61 | 20.63 | 20.06 | 20.56 | 283,546 | +0.50(+2.51%) |
Mar 09, 2020 | 20.08 | 21.08 | 19.72 | 20.05 | 253,971 | -1.53(-7.11%) |
Mar 06, 2020 | 21.51 | 21.61 | 21.32 | 21.59 | 63,286 | -0.18(-0.82%) |
Mar 05, 2020 | 21.91 | 21.91 | 21.73 | 21.77 | 44,656 | -0.26(-1.18%) |
Mar 04, 2020 | 21.94 | 22.09 | 21.94 | 22.03 | 122,243 | +0.25(+1.14%) |
Mar 03, 2020 | 21.86 | 22.09 | 21.69 | 21.78 | 112,234 | +0.01(+0.06%) |
Mar 02, 2020 | 21.59 | 21.81 | 21.51 | 21.77 | 240,768 | +0.11(+0.53%) |
Feb 28, 2020 | 21.06 | 21.74 | 20.99 | 21.65 | 218,794 | +0.06(+0.30%) |
Feb 27, 2020 | 21.69 | 21.91 | 21.51 | 21.59 | 101,275 | -0.27(-1.22%) |
Feb 26, 2020 | 21.82 | 21.98 | 21.80 | 21.85 | 94,300 | +0.03(+0.15%) |
Feb 25, 2020 | 22.10 | 22.15 | 21.79 | 21.82 | 139,728 | -0.21(-0.95%) |
Feb 24, 2020 | 22.13 | 22.15 | 22.02 | 22.03 | 111,078 | -0.28(-1.27%) |
Feb 21, 2020 | 22.36 | 22.36 | 22.28 | 22.32 | 94,741 | -0.02(-0.11%) |
Feb 20, 2020 | 22.30 | 22.38 | 22.23 | 22.34 | 58,328 | +0.03(+0.14%) |
Feb 19, 2020 | 22.32 | 22.36 | 22.31 | 22.31 | 74,410 | -0.02(-0.11%) |
Feb 18, 2020 | 22.29 | 22.35 | 22.26 | 22.33 | 62,889 | -0.03(-0.14%) |
Feb 14, 2020 | 22.40 | 22.42 | 22.36 | 22.36 | 53,802 | +0.01(+0.04%) |
Feb 13, 2020 | 22.36 | 22.41 | 22.32 | 22.36 | 119,018 | +0.01(+0.05%) |
Feb 12, 2020 | 22.36 | 22.37 | 22.30 | 22.34 | 59,242 | +0.04(+0.16%) |
Feb 11, 2020 | 22.24 | 22.35 | 22.23 | 22.31 | 80,113 | +0.10(+0.46%) |
Feb 10, 2020 | 22.19 | 22.22 | 22.16 | 22.21 | 123,327 | +0.04(+0.16%) |
Feb 07, 2020 | 22.22 | 22.22 | 22.17 | 22.17 | 65,428 | +0.01(+0.04%) |
Feb 06, 2020 | 22.18 | 22.23 | 22.15 | 22.16 | 50,662 | -0.02(-0.09%) |
Feb 05, 2020 | 22.13 | 22.21 | 22.10 | 22.18 | 49,509 | +0.10(+0.44%) |
Feb 04, 2020 | 22.09 | 22.10 | 22.01 | 22.08 | 202,183 | +0.08(+0.35%) |
Feb 03, 2020 | 22.08 | 22.08 | 21.96 | 22.01 | 65,236 | +0.00(+0.01%) |
Jan 31, 2020 | 22.07 | 22.07 | 21.91 | 22.01 | 85,847 | -0.11(-0.51%) |
Jan 30, 2020 | 21.90 | 22.12 | 21.90 | 22.12 | 99,895 | +0.10(+0.44%) |
Jan 29, 2020 | 22.01 | 22.10 | 21.99 | 22.02 | 70,210 | -0.00(-0.02%) |
Jan 28, 2020 | 22.03 | 22.03 | 21.89 | 22.03 | 199,757 | +0.16(+0.75%) |
Jan 27, 2020 | 21.77 | 21.93 | 21.75 | 21.86 | 142,241 | -0.17(-0.77%) |
Jan 24, 2020 | 22.08 | 22.09 | 22.01 | 22.03 | 70,814 | -0.04(-0.20%) |
Jan 23, 2020 | 22.15 | 22.15 | 22.03 | 22.07 | 72,878 | -0.03(-0.15%) |
Jan 22, 2020 | 22.19 | 22.19 | 22.09 | 22.11 | 63,801 | -0.01(-0.05%) |
Jan 21, 2020 | 22.18 | 22.18 | 22.10 | 22.12 | 95,813 | +0.00(+0.00%) |
Jan 17, 2020 | 22.06 | 22.12 | 22.06 | 22.12 | 94,543 | +0.02(+0.09%) |
Jan 16, 2020 | 22.08 | 22.11 | 22.07 | 22.10 | 36,778 | +0.00(+0.02%) |
Jan 15, 2020 | 22.06 | 22.09 | 22.05 | 22.09 | 304,954 | +0.04(+0.16%) |
Jan 14, 2020 | 22.03 | 22.06 | 22.03 | 22.06 | 116,861 | +0.02(+0.08%) |
Jan 13, 2020 | 22.09 | 22.09 | 22.02 | 22.04 | 151,668 | -0.01(-0.06%) |
Jan 10, 2020 | 22.10 | 22.10 | 22.01 | 22.05 | 213,934 | +0.02(+0.10%) |
Jan 09, 2020 | 21.99 | 22.04 | 21.93 | 22.03 | 47,802 | +0.05(+0.23%) |
Jan 08, 2020 | 21.97 | 22.01 | 21.92 | 21.98 | 134,212 | +0.04(+0.16%) |
Jan 07, 2020 | 21.99 | 21.99 | 21.89 | 21.95 | 45,951 | -0.01(-0.05%) |
Jan 06, 2020 | 21.96 | 21.97 | 21.89 | 21.96 | 662,020 | +0.01(+0.03%) |
Jan 03, 2020 | 21.89 | 21.99 | 21.89 | 21.95 | 75,535 | +0.06(+0.27%) |
Jan 02, 2020 | 21.86 | 21.93 | 21.86 | 21.89 | 47,398 | +0.06(+0.29%) |
Dec 31, 2019 | 21.78 | 21.88 | 21.77 | 21.83 | 30,686 | -0.02(-0.11%) |
Dec 30, 2019 | 21.89 | 21.90 | 21.77 | 21.85 | 102,590 | +0.03(+0.15%) |
Dec 27, 2019 | 21.89 | 21.89 | 21.81 | 21.82 | 30,065 | -0.02(-0.08%) |
Dec 26, 2019 | 21.93 | 21.93 | 21.83 | 21.84 | 24,032 | +0.08(+0.37%) |
Dec 24, 2019 | 21.84 | 21.84 | 21.71 | 21.76 | 12,547 | -0.01(-0.06%) |
Dec 23, 2019 | 21.84 | 21.84 | 21.75 | 21.77 | 66,543 | -0.02(-0.07%) |
Dec 20, 2019 | 21.79 | 21.89 | 21.78 | 21.79 | 40,004 | +0.00(+0.00%) |
Dec 19, 2019 | 21.92 | 21.92 | 21.77 | 21.78 | 42,703 | -0.02(-0.09%) |
Dec 18, 2019 | 21.81 | 21.81 | 21.72 | 21.80 | 71,179 | +0.08(+0.35%) |
Dec 17, 2019 | 21.64 | 21.75 | 21.63 | 21.73 | 54,988 | +0.11(+0.50%) |
Dec 16, 2019 | 21.68 | 21.68 | 21.62 | 21.62 | 116,992 | -0.01(-0.04%) |
Dec 13, 2019 | 21.60 | 21.64 | 21.51 | 21.63 | 37,769 | +0.12(+0.56%) |
Dec 12, 2019 | 21.52 | 21.57 | 21.46 | 21.51 | 63,730 | -0.02(-0.08%) |
Dec 11, 2019 | 21.40 | 21.55 | 21.40 | 21.52 | 99,674 | +0.11(+0.51%) |
Dec 10, 2019 | 21.42 | 21.42 | 21.34 | 21.42 | 33,016 | +0.03(+0.13%) |
Dec 09, 2019 | 21.34 | 21.41 | 21.34 | 21.39 | 51,178 | +0.05(+0.22%) |
Dec 06, 2019 | 21.41 | 21.41 | 21.32 | 21.34 | 114,055 | -0.02(-0.11%) |
Dec 05, 2019 | 21.28 | 21.39 | 21.28 | 21.36 | 104,701 | +0.04(+0.17%) |
Dec 04, 2019 | 21.32 | 21.35 | 21.26 | 21.33 | 39,429 | +0.07(+0.32%) |
Dec 03, 2019 | 21.30 | 21.30 | 21.21 | 21.26 | 49,890 | +0.00(+0.00%) |
Dec 02, 2019 | 21.32 | 21.32 | 21.19 | 21.26 | 68,570 | -0.00(-0.00%) |
Nov 29, 2019 | 21.26 | 21.31 | 21.26 | 21.26 | 26,675 | -0.04(-0.17%) |
Nov 27, 2019 | 21.22 | 21.32 | 21.22 | 21.30 | 44,960 | +0.02(+0.11%) |
Nov 26, 2019 | 21.30 | 21.30 | 21.26 | 21.27 | 21,622 | +0.02(+0.10%) |
Nov 25, 2019 | 21.17 | 21.27 | 21.17 | 21.25 | 72,598 | +0.04(+0.20%) |
Nov 22, 2019 | 21.23 | 21.23 | 21.17 | 21.21 | 37,571 | +0.02(+0.08%) |
Nov 21, 2019 | 21.25 | 21.25 | 21.11 | 21.19 | 35,139 | +0.03(+0.15%) |
Nov 20, 2019 | 21.22 | 21.22 | 21.15 | 21.16 | 67,719 | -0.08(-0.38%) |
Nov 19, 2019 | 21.26 | 21.28 | 21.21 | 21.24 | 46,110 | +0.00(+0.01%) |
Nov 18, 2019 | 21.29 | 21.30 | 21.23 | 21.24 | 24,911 | -0.05(-0.24%) |
Nov 15, 2019 | 21.30 | 21.30 | 21.28 | 21.29 | 18,785 | +0.05(+0.23%) |
Nov 14, 2019 | 21.23 | 21.27 | 21.23 | 21.24 | 23,791 | -0.03(-0.15%) |
Nov 13, 2019 | 21.28 | 21.28 | 21.22 | 21.27 | 21,879 | +0.02(+0.11%) |
Nov 12, 2019 | 21.20 | 21.28 | 21.20 | 21.25 | 34,255 | +0.02(+0.11%) |
Nov 11, 2019 | 21.25 | 21.29 | 21.20 | 21.22 | 116,785 | -0.06(-0.30%) |
Nov 08, 2019 | 21.35 | 21.35 | 21.18 | 21.29 | 77,272 | +0.04(+0.19%) |
Nov 07, 2019 | 21.21 | 21.28 | 21.21 | 21.25 | 50,954 | -0.03(-0.15%) |
Nov 06, 2019 | 21.19 | 21.28 | 21.18 | 21.28 | 68,257 | +0.02(+0.07%) |
Nov 05, 2019 | 21.30 | 21.30 | 21.18 | 21.26 | 87,531 | +0.00(+0.01%) |
Nov 04, 2019 | 21.24 | 21.30 | 21.23 | 21.26 | 30,128 | +0.03(+0.12%) |
Nov 01, 2019 | 21.27 | 21.28 | 21.18 | 21.24 | 70,759 | +0.04(+0.21%) |
Oct 31, 2019 | 21.23 | 21.31 | 21.15 | 21.19 | 79,499 | -0.06(-0.30%) |
Oct 30, 2019 | 21.29 | 21.30 | 21.17 | 21.25 | 191,550 | +0.00(+0.02%) |
Oct 29, 2019 | 21.27 | 21.27 | 21.20 | 21.25 | 49,445 | +0.01(+0.05%) |
Oct 28, 2019 | 21.24 | 21.29 | 21.20 | 21.24 | 66,597 | -0.04(-0.19%) |
Oct 25, 2019 | 21.25 | 21.30 | 21.21 | 21.28 | 90,349 | +0.06(+0.26%) |
Oct 24, 2019 | 21.19 | 21.26 | 21.18 | 21.23 | 47,130 | +0.04(+0.17%) |
Oct 23, 2019 | 21.22 | 21.23 | 21.18 | 21.19 | 52,673 | +0.03(+0.13%) |
Oct 22, 2019 | 21.22 | 21.22 | 21.15 | 21.16 | 31,382 | -0.01(-0.04%) |
Oct 21, 2019 | 21.23 | 21.23 | 21.15 | 21.17 | 62,605 | +0.00(+0.02%) |
Oct 18, 2019 | 21.23 | 21.23 | 21.14 | 21.17 | 95,886 | -0.03(-0.13%) |
Oct 17, 2019 | 21.20 | 21.20 | 21.11 | 21.19 | 40,638 | -0.01(-0.04%) |
Oct 16, 2019 | 21.17 | 21.21 | 21.11 | 21.20 | 30,385 | +0.05(+0.23%) |
Oct 15, 2019 | 21.15 | 21.15 | 21.12 | 21.15 | 44,231 | -0.02(-0.08%) |
Oct 14, 2019 | 21.15 | 21.21 | 21.12 | 21.17 | 24,228 | +0.07(+0.34%) |
Oct 11, 2019 | 21.00 | 21.13 | 21.00 | 21.10 | 36,995 | +0.09(+0.42%) |
Oct 10, 2019 | 21.03 | 21.03 | 20.98 | 21.01 | 62,755 | +0.02(+0.11%) |
Oct 09, 2019 | 20.99 | 20.99 | 20.94 | 20.99 | 21,269 | +0.06(+0.27%) |
Oct 08, 2019 | 20.95 | 20.99 | 20.89 | 20.93 | 81,039 | -0.07(-0.34%) |
Oct 07, 2019 | 21.04 | 21.04 | 20.96 | 21.00 | 57,620 | -0.01(-0.06%) |
Oct 04, 2019 | 20.96 | 21.04 | 20.96 | 21.02 | 47,817 | +0.04(+0.21%) |
Oct 03, 2019 | 21.05 | 21.05 | 20.96 | 20.97 | 56,229 | -0.05(-0.23%) |
Oct 02, 2019 | 21.16 | 21.16 | 21.00 | 21.02 | 88,600 | -0.14(-0.64%) |
Oct 01, 2019 | 21.21 | 21.22 | 21.12 | 21.15 | 285,621 | -0.03(-0.12%) |
Sep 30, 2019 | 21.20 | 21.20 | 21.12 | 21.18 | 60,638 | +0.02(+0.08%) |
Sep 27, 2019 | 21.27 | 21.27 | 21.12 | 21.16 | 93,151 | -0.06(-0.30%) |
Sep 26, 2019 | 21.24 | 21.25 | 21.20 | 21.23 | 51,574 | -0.07(-0.33%) |
Sep 25, 2019 | 21.31 | 21.31 | 21.22 | 21.30 | 65,051 | +0.02(+0.07%) |
Sep 24, 2019 | 21.34 | 21.37 | 21.24 | 21.28 | 70,730 | -0.04(-0.19%) |
Sep 23, 2019 | 21.31 | 21.36 | 21.29 | 21.32 | 67,189 | +0.01(+0.04%) |
Sep 20, 2019 | 21.35 | 21.36 | 21.29 | 21.31 | 118,177 | +0.03(+0.15%) |
Sep 19, 2019 | 21.35 | 21.36 | 21.27 | 21.28 | 103,599 | -0.06(-0.30%) |
Sep 18, 2019 | 21.38 | 21.38 | 21.23 | 21.35 | 73,828 | -0.01(-0.04%) |
Sep 17, 2019 | 21.35 | 21.37 | 21.29 | 21.35 | 31,575 | +0.02(+0.07%) |
Sep 16, 2019 | 21.32 | 21.36 | 21.28 | 21.34 | 205,229 | +0.09(+0.41%) |
Sep 13, 2019 | 21.29 | 21.29 | 21.18 | 21.25 | 63,070 | +0.02(+0.11%) |
Sep 12, 2019 | 21.29 | 21.32 | 21.23 | 21.23 | 57,525 | +0.00(+0.00%) |
Sep 11, 2019 | 21.14 | 21.27 | 21.14 | 21.23 | 218,595 | +0.08(+0.37%) |
Sep 10, 2019 | 21.23 | 21.23 | 21.13 | 21.15 | 69,048 | -0.09(-0.41%) |
Sep 09, 2019 | 21.21 | 21.24 | 21.14 | 21.24 | 65,476 | +0.06(+0.30%) |
Sep 06, 2019 | 21.13 | 21.27 | 21.13 | 21.17 | 55,233 | -0.02(-0.11%) |
Sep 05, 2019 | 21.20 | 21.21 | 21.09 | 21.20 | 51,252 | +0.13(+0.60%) |
Sep 04, 2019 | 21.05 | 21.13 | 21.01 | 21.07 | 55,385 | -0.01(-0.04%) |
Sep 03, 2019 | 21.13 | 21.13 | 21.00 | 21.08 | 141,676 | -0.03(-0.15%) |
Aug 30, 2019 | 21.18 | 21.18 | 21.04 | 21.11 | 29,582 | -0.01(-0.04%) |
Aug 29, 2019 | 21.19 | 21.19 | 21.08 | 21.12 | 37,959 | +0.02(+0.07%) |
Aug 28, 2019 | 21.05 | 21.11 | 20.97 | 21.10 | 29,014 | +0.09(+0.45%) |
Aug 27, 2019 | 21.03 | 21.06 | 20.94 | 21.01 | 39,910 | -0.02(-0.11%) |
Aug 26, 2019 | 21.01 | 21.03 | 20.90 | 21.03 | 209,653 | +0.14(+0.68%) |
Aug 23, 2019 | 20.90 | 21.03 | 20.81 | 20.89 | 47,991 | -0.06(-0.30%) |
Aug 22, 2019 | 21.02 | 21.03 | 20.91 | 20.95 | 52,454 | -0.01(-0.04%) |
Aug 21, 2019 | 20.99 | 21.01 | 20.92 | 20.96 | 45,138 | +0.06(+0.30%) |
Aug 20, 2019 | 20.90 | 20.90 | 20.82 | 20.90 | 24,937 | -0.02(-0.11%) |
Aug 19, 2019 | 20.93 | 20.93 | 20.87 | 20.92 | 54,579 | +0.11(+0.53%) |
Aug 16, 2019 | 20.74 | 20.85 | 20.74 | 20.81 | 36,819 | +0.08(+0.38%) |
Aug 15, 2019 | 20.68 | 20.76 | 20.68 | 20.73 | 43,688 | +0.03(+0.15%) |
Aug 14, 2019 | 20.86 | 20.86 | 20.60 | 20.70 | 91,024 | -0.17(-0.81%) |
Aug 13, 2019 | 20.81 | 20.93 | 20.81 | 20.87 | 31,202 | +0.07(+0.32%) |
Aug 12, 2019 | 20.83 | 20.87 | 20.75 | 20.80 | 41,210 | -0.06(-0.26%) |
Aug 09, 2019 | 20.89 | 20.90 | 20.84 | 20.86 | 31,232 | -0.06(-0.30%) |
Aug 08, 2019 | 20.90 | 20.97 | 20.85 | 20.92 | 24,741 | +0.06(+0.30%) |
Aug 07, 2019 | 20.85 | 20.86 | 20.78 | 20.86 | 27,376 | -0.05(-0.26%) |
Aug 06, 2019 | 20.94 | 20.95 | 20.79 | 20.91 | 25,624 | +0.12(+0.57%) |
Aug 05, 2019 | 20.88 | 20.88 | 20.68 | 20.79 | 53,395 | -0.21(-0.99%) |
Aug 02, 2019 | 20.95 | 21.05 | 20.95 | 21.00 | 25,519 | +0.09(+0.43%) |
Aug 01, 2019 | 21.05 | 21.13 | 20.90 | 20.91 | 158,390 | -0.08(-0.39%) |
Jul 31, 2019 | 21.06 | 21.09 | 20.83 | 20.99 | 42,097 | -0.05(-0.26%) |
Jul 30, 2019 | 21.01 | 21.05 | 20.95 | 21.05 | 31,853 | +0.01(+0.06%) |
Jul 29, 2019 | 21.06 | 21.06 | 20.99 | 21.04 | 43,408 | -0.02(-0.10%) |
Jul 26, 2019 | 20.95 | 21.07 | 20.95 | 21.06 | 33,294 | +0.06(+0.30%) |
Jul 25, 2019 | 21.01 | 21.01 | 20.95 | 20.99 | 44,727 | -0.02(-0.11%) |
Jul 24, 2019 | 21.01 | 21.02 | 20.97 | 21.02 | 26,292 | +0.05(+0.22%) |
Jul 23, 2019 | 20.97 | 20.99 | 20.92 | 20.97 | 40,102 | +0.04(+0.20%) |
Jul 22, 2019 | 20.93 | 20.94 | 20.86 | 20.93 | 23,722 | +0.07(+0.33%) |
Jul 19, 2019 | 20.81 | 20.92 | 20.81 | 20.86 | 61,357 | -0.06(-0.30%) |
Jul 18, 2019 | 20.90 | 20.93 | 20.86 | 20.92 | 43,941 | +0.01(+0.04%) |
Jul 17, 2019 | 20.91 | 20.92 | 20.86 | 20.92 | 64,262 | +0.05(+0.26%) |
Jul 16, 2019 | 20.90 | 20.90 | 20.83 | 20.86 | 55,063 | -0.03(-0.15%) |
Jul 15, 2019 | 20.93 | 20.93 | 20.88 | 20.89 | 86,351 | -0.01(-0.04%) |
Jul 12, 2019 | 20.83 | 20.90 | 20.77 | 20.90 | 37,376 | +0.05(+0.26%) |
Jul 11, 2019 | 21.00 | 21.00 | 20.77 | 20.84 | 47,379 | -0.01(-0.06%) |
Jul 10, 2019 | 20.83 | 20.89 | 20.83 | 20.86 | 53,927 | +0.03(+0.13%) |
Jul 09, 2019 | 20.84 | 20.84 | 20.79 | 20.83 | 25,459 | -0.02(-0.07%) |
Jul 08, 2019 | 20.84 | 20.85 | 20.77 | 20.84 | 29,007 | +0.00(+0.00%) |
Jul 05, 2019 | 20.77 | 20.86 | 20.73 | 20.84 | 17,348 | -0.10(-0.49%) |
Jul 03, 2019 | 20.89 | 20.95 | 20.81 | 20.95 | 14,031 | +0.07(+0.34%) |
Jul 02, 2019 | 20.85 | 20.88 | 20.80 | 20.88 | 109,145 | +0.04(+0.19%) |
Jul 01, 2019 | 20.88 | 20.88 | 20.75 | 20.84 | 99,434 | +0.07(+0.36%) |
Jun 28, 2019 | 20.79 | 20.79 | 20.72 | 20.76 | 16,274 | -0.01(-0.05%) |
Jun 27, 2019 | 20.67 | 20.77 | 20.67 | 20.77 | 9,411 | +0.09(+0.45%) |
Jun 26, 2019 | 20.67 | 20.70 | 20.60 | 20.68 | 19,161 | +0.01(+0.04%) |
Jun 25, 2019 | 20.72 | 20.72 | 20.60 | 20.67 | 22,998 | -0.05(-0.23%) |
Jun 24, 2019 | 20.68 | 20.72 | 20.64 | 20.72 | 15,499 | +0.07(+0.34%) |
Jun 21, 2019 | 20.72 | 20.72 | 20.64 | 20.65 | 17,171 | -0.08(-0.40%) |
Jun 20, 2019 | 20.68 | 20.76 | 20.66 | 20.73 | 35,100 | +0.06(+0.28%) |
Jun 19, 2019 | 20.55 | 20.68 | 20.45 | 20.67 | 22,892 | +0.23(+1.11%) |
Jun 18, 2019 | 20.45 | 20.52 | 20.45 | 20.45 | 48,030 | +0.01(+0.04%) |
Jun 17, 2019 | 20.44 | 20.47 | 20.41 | 20.44 | 48,116 | -0.03(-0.15%) |
Jun 14, 2019 | 20.45 | 20.48 | 20.37 | 20.47 | 15,377 | +0.01(+0.06%) |
Jun 13, 2019 | 20.44 | 20.49 | 20.41 | 20.46 | 15,346 | +0.03(+0.17%) |
Jun 12, 2019 | 20.41 | 20.45 | 20.33 | 20.42 | 35,210 | +0.04(+0.20%) |
Jun 11, 2019 | 20.48 | 20.48 | 20.37 | 20.38 | 26,786 | -0.03(-0.17%) |
Jun 10, 2019 | 20.31 | 20.41 | 20.31 | 20.41 | 65,098 | +0.01(+0.04%) |
Jun 07, 2019 | 20.38 | 20.43 | 20.34 | 20.41 | 16,659 | +0.09(+0.42%) |
Jun 06, 2019 | 20.20 | 20.33 | 20.20 | 20.32 | 14,043 | +0.07(+0.34%) |
Jun 05, 2019 | 20.27 | 20.29 | 20.20 | 20.25 | 10,728 | -0.02(-0.12%) |
Jun 04, 2019 | 20.14 | 20.33 | 20.09 | 20.28 | 70,676 | +0.12(+0.62%) |
Jun 03, 2019 | 20.23 | 20.23 | 20.10 | 20.15 | 96,332 | -0.05(-0.25%) |
May 31, 2019 | 20.27 | 20.27 | 20.18 | 20.20 | 24,719 | -0.11(-0.53%) |
May 30, 2019 | 20.26 | 20.32 | 20.25 | 20.31 | 20,416 | +0.09(+0.46%) |
May 29, 2019 | 20.31 | 20.31 | 20.21 | 20.22 | 14,737 | -0.12(-0.58%) |
May 28, 2019 | 20.42 | 20.42 | 20.30 | 20.34 | 17,049 | -0.01(-0.03%) |
May 24, 2019 | 20.35 | 20.37 | 20.33 | 20.34 | 7,724 | -0.05(-0.23%) |
May 23, 2019 | 20.33 | 20.40 | 20.33 | 20.39 | 57,503 | -0.10(-0.49%) |
May 22, 2019 | 20.48 | 20.49 | 20.41 | 20.49 | 14,772 | -0.02(-0.08%) |
May 21, 2019 | 20.47 | 20.51 | 20.47 | 20.51 | 19,032 | +0.05(+0.27%) |
May 20, 2019 | 20.49 | 20.49 | 20.40 | 20.45 | 29,234 | +0.02(+0.08%) |
May 17, 2019 | 20.45 | 20.47 | 20.40 | 20.44 | 15,063 | -0.04(-0.19%) |
May 16, 2019 | 20.49 | 20.49 | 20.39 | 20.47 | 12,291 | +0.09(+0.42%) |
May 15, 2019 | 20.33 | 20.44 | 20.33 | 20.39 | 18,084 | -0.02(-0.11%) |
May 14, 2019 | 20.41 | 20.46 | 20.37 | 20.41 | 254,326 | +0.04(+0.19%) |
May 13, 2019 | 20.42 | 20.43 | 20.31 | 20.37 | 65,319 | -0.19(-0.91%) |
May 10, 2019 | 20.42 | 20.56 | 20.41 | 20.56 | 81,110 | +0.09(+0.46%) |
May 09, 2019 | 20.47 | 20.51 | 20.40 | 20.47 | 19,069 | -0.07(-0.34%) |
May 08, 2019 | 20.45 | 20.54 | 20.45 | 20.54 | 21,440 | +0.05(+0.23%) |
May 07, 2019 | 20.57 | 20.57 | 20.46 | 20.49 | 33,313 | -0.13(-0.61%) |
May 06, 2019 | 20.54 | 20.61 | 20.47 | 20.61 | 23,160 | +0.07(+0.34%) |
May 03, 2019 | 20.58 | 20.59 | 20.54 | 20.54 | 24,075 | +0.02(+0.08%) |
May 02, 2019 | 20.53 | 20.53 | 20.44 | 20.53 | 39,607 | +0.02(+0.11%) |