Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.88 | 16.97 | 16.78 | 16.87 | 8,815 | -0.25(-1.45%) |
May 28, 2020 | 17.84 | 17.84 | 17.02 | 17.11 | 12,489 | -0.31(-1.77%) |
May 27, 2020 | 17.71 | 17.89 | 17.22 | 17.42 | 25,592 | +0.16(+0.90%) |
May 26, 2020 | 17.08 | 17.39 | 17.08 | 17.27 | 19,576 | +0.91(+5.53%) |
May 22, 2020 | 16.19 | 16.36 | 16.10 | 16.36 | 36,349 | +0.14(+0.86%) |
May 21, 2020 | 16.33 | 16.33 | 16.07 | 16.22 | 8,447 | +0.19(+1.21%) |
May 20, 2020 | 15.98 | 16.14 | 15.94 | 16.03 | 5,557 | +0.11(+0.67%) |
May 19, 2020 | 15.92 | 16.14 | 15.77 | 15.92 | 10,088 | +0.03(+0.19%) |
May 18, 2020 | 15.39 | 15.97 | 15.39 | 15.89 | 20,824 | +1.17(+7.97%) |
May 15, 2020 | 14.57 | 14.72 | 14.46 | 14.72 | 13,525 | +0.04(+0.27%) |
May 14, 2020 | 14.54 | 14.69 | 13.83 | 14.68 | 69,139 | +0.07(+0.45%) |
May 13, 2020 | 15.06 | 15.06 | 14.54 | 14.61 | 17,388 | -0.78(-5.06%) |
May 12, 2020 | 16.39 | 16.39 | 15.39 | 15.39 | 39,644 | -0.85(-5.25%) |
May 11, 2020 | 16.17 | 16.49 | 16.06 | 16.24 | 37,881 | -0.32(-1.94%) |
May 08, 2020 | 16.48 | 16.57 | 16.40 | 16.57 | 24,515 | +0.38(+2.38%) |
May 07, 2020 | 16.10 | 16.34 | 16.10 | 16.18 | 7,236 | +0.41(+2.63%) |
May 06, 2020 | 15.76 | 15.90 | 15.76 | 15.77 | 9,674 | -0.08(-0.52%) |
May 05, 2020 | 16.21 | 16.34 | 15.82 | 15.85 | 34,484 | +0.05(+0.32%) |
May 04, 2020 | 16.14 | 16.14 | 15.60 | 15.80 | 40,336 | -0.35(-2.16%) |
May 01, 2020 | 15.34 | 16.26 | 15.34 | 16.15 | 17,752 | -0.78(-4.61%) |
Apr 30, 2020 | 17.01 | 17.01 | 16.61 | 16.93 | 22,609 | -0.38(-2.20%) |
Apr 29, 2020 | 16.84 | 17.52 | 16.82 | 17.31 | 21,127 | +1.03(+6.35%) |
Apr 28, 2020 | 15.97 | 16.45 | 15.97 | 16.27 | 32,873 | +0.56(+3.56%) |
Apr 27, 2020 | 15.41 | 15.87 | 15.36 | 15.71 | 13,107 | +0.78(+5.20%) |
Apr 24, 2020 | 14.77 | 15.05 | 14.77 | 14.94 | 8,211 | +0.15(+1.00%) |
Apr 23, 2020 | 14.91 | 15.11 | 14.79 | 14.79 | 26,363 | -0.11(-0.72%) |
Apr 22, 2020 | 14.98 | 14.98 | 14.86 | 14.90 | 13,596 | -0.08(-0.55%) |
Apr 21, 2020 | 14.93 | 14.98 | 14.64 | 14.98 | 25,371 | -0.12(-0.80%) |
Apr 20, 2020 | 15.14 | 15.36 | 15.01 | 15.10 | 23,446 | -0.47(-3.00%) |
Apr 17, 2020 | 15.82 | 15.87 | 15.45 | 15.57 | 32,968 | +0.56(+3.71%) |
Apr 16, 2020 | 15.42 | 15.42 | 14.92 | 15.01 | 13,681 | -0.46(-2.95%) |
Apr 15, 2020 | 15.42 | 15.61 | 15.30 | 15.47 | 14,480 | -1.02(-6.17%) |
Apr 14, 2020 | 16.42 | 16.58 | 16.22 | 16.49 | 19,462 | +0.54(+3.40%) |
Apr 13, 2020 | 16.61 | 16.68 | 15.77 | 15.94 | 49,633 | -0.75(-4.52%) |
Apr 09, 2020 | 15.67 | 17.02 | 15.67 | 16.70 | 25,722 | +1.40(+9.12%) |
Apr 08, 2020 | 14.71 | 15.35 | 14.66 | 15.30 | 8,856 | +0.70(+4.76%) |
Apr 07, 2020 | 15.21 | 15.25 | 14.61 | 14.61 | 5,366 | +0.36(+2.50%) |
Apr 06, 2020 | 13.79 | 14.59 | 13.79 | 14.25 | 33,532 | +1.04(+7.90%) |
Apr 03, 2020 | 13.75 | 13.77 | 12.98 | 13.21 | 21,858 | -0.69(-4.96%) |
Apr 02, 2020 | 13.99 | 14.26 | 13.58 | 13.90 | 19,642 | -0.15(-1.05%) |
Apr 01, 2020 | 14.72 | 14.72 | 13.89 | 14.04 | 124,839 | -1.52(-9.78%) |
Mar 31, 2020 | 15.59 | 15.71 | 15.08 | 15.57 | 10,869 | -0.28(-1.78%) |
Mar 30, 2020 | 15.94 | 15.94 | 15.24 | 15.85 | 41,718 | +0.03(+0.21%) |
Mar 27, 2020 | 15.60 | 16.30 | 15.52 | 15.82 | 14,514 | -0.38(-2.33%) |
Mar 26, 2020 | 15.64 | 16.33 | 15.64 | 16.19 | 42,851 | +1.09(+7.22%) |
Mar 25, 2020 | 14.19 | 16.13 | 14.19 | 15.10 | 15,503 | +1.12(+8.04%) |
Mar 24, 2020 | 13.35 | 13.98 | 13.33 | 13.98 | 14,176 | +1.57(+12.69%) |
Mar 23, 2020 | 12.88 | 12.88 | 11.95 | 12.40 | 41,785 | -0.79(-6.01%) |
Mar 20, 2020 | 13.18 | 14.10 | 13.12 | 13.20 | 42,323 | +0.38(+2.99%) |
Mar 19, 2020 | 11.72 | 13.00 | 10.86 | 12.81 | 73,095 | +0.85(+7.13%) |
Mar 18, 2020 | 13.52 | 13.77 | 11.18 | 11.96 | 28,050 | -2.64(-18.08%) |
Mar 17, 2020 | 14.62 | 14.73 | 13.72 | 14.60 | 34,311 | +0.32(+2.25%) |
Mar 16, 2020 | 17.04 | 17.04 | 14.27 | 14.28 | 28,343 | -4.11(-22.37%) |
Mar 13, 2020 | 17.73 | 18.39 | 16.70 | 18.39 | 15,498 | +1.34(+7.84%) |
Mar 12, 2020 | 18.51 | 18.51 | 17.06 | 17.06 | 31,493 | -2.56(-13.05%) |
Mar 11, 2020 | 20.49 | 20.49 | 19.52 | 19.62 | 10,992 | -1.58(-7.46%) |
Mar 10, 2020 | 20.76 | 21.20 | 20.06 | 21.20 | 18,701 | +0.81(+3.96%) |
Mar 09, 2020 | 20.08 | 21.22 | 18.07 | 20.39 | 79,367 | -1.88(-8.44%) |
Mar 06, 2020 | 22.18 | 22.27 | 21.65 | 22.27 | 12,692 | -0.31(-1.38%) |
Mar 05, 2020 | 22.54 | 22.70 | 22.44 | 22.58 | 12,396 | -0.45(-1.94%) |
Mar 04, 2020 | 22.61 | 23.03 | 22.59 | 23.03 | 25,888 | +0.83(+3.72%) |
Mar 03, 2020 | 22.21 | 22.82 | 22.20 | 22.20 | 9,940 | +0.00(+0.01%) |
Mar 02, 2020 | 21.71 | 22.20 | 21.46 | 22.20 | 69,338 | +0.60(+2.79%) |
Feb 28, 2020 | 21.62 | 21.66 | 20.92 | 21.60 | 33,316 | -0.41(-1.84%) |
Feb 27, 2020 | 23.19 | 23.19 | 22.00 | 22.00 | 22,796 | -1.48(-6.29%) |
Feb 26, 2020 | 23.81 | 24.00 | 23.47 | 23.48 | 8,088 | -0.34(-1.44%) |
Feb 25, 2020 | 24.41 | 24.43 | 23.76 | 23.82 | 4,358 | -0.59(-2.43%) |
Feb 24, 2020 | 24.48 | 24.60 | 24.30 | 24.42 | 20,758 | -0.24(-0.98%) |
Feb 21, 2020 | 24.52 | 24.66 | 24.49 | 24.66 | 11,471 | +0.14(+0.56%) |
Feb 20, 2020 | 24.33 | 24.52 | 24.26 | 24.52 | 13,429 | +0.41(+1.69%) |
Feb 19, 2020 | 24.31 | 24.31 | 24.07 | 24.11 | 15,937 | -0.21(-0.86%) |
Feb 18, 2020 | 24.46 | 24.46 | 24.20 | 24.32 | 18,084 | -0.05(-0.22%) |
Feb 14, 2020 | 24.33 | 24.38 | 24.26 | 24.38 | 6,468 | +0.18(+0.75%) |
Feb 13, 2020 | 24.00 | 24.24 | 23.99 | 24.20 | 9,622 | +0.12(+0.51%) |
Feb 12, 2020 | 24.29 | 24.29 | 24.03 | 24.07 | 19,488 | -0.12(-0.50%) |
Feb 11, 2020 | 24.36 | 24.36 | 24.15 | 24.19 | 9,390 | -0.07(-0.29%) |
Feb 10, 2020 | 24.11 | 24.28 | 24.11 | 24.26 | 11,197 | +0.20(+0.85%) |
Feb 07, 2020 | 24.17 | 24.24 | 23.99 | 24.06 | 45,398 | -0.06(-0.24%) |
Feb 06, 2020 | 24.04 | 24.18 | 24.04 | 24.12 | 10,560 | +0.21(+0.89%) |
Feb 05, 2020 | 24.08 | 24.08 | 23.88 | 23.91 | 13,100 | -0.03(-0.13%) |
Feb 04, 2020 | 23.96 | 24.05 | 23.89 | 23.94 | 9,983 | +0.14(+0.60%) |
Feb 03, 2020 | 23.76 | 24.99 | 23.68 | 23.80 | 13,958 | +0.13(+0.54%) |
Jan 31, 2020 | 23.91 | 23.91 | 23.65 | 23.67 | 10,251 | -0.20(-0.86%) |
Jan 30, 2020 | 23.80 | 23.91 | 23.76 | 23.87 | 6,789 | +0.03(+0.15%) |
Jan 29, 2020 | 23.92 | 23.92 | 23.76 | 23.84 | 15,123 | +0.05(+0.21%) |
Jan 28, 2020 | 23.65 | 23.81 | 23.65 | 23.79 | 26,210 | +0.27(+1.14%) |
Jan 27, 2020 | 23.52 | 23.57 | 23.41 | 23.52 | 6,505 | +0.05(+0.21%) |
Jan 24, 2020 | 23.53 | 23.59 | 23.41 | 23.47 | 41,981 | -0.05(-0.21%) |
Jan 23, 2020 | 23.38 | 23.58 | 23.35 | 23.52 | 47,637 | +0.14(+0.61%) |
Jan 22, 2020 | 23.59 | 23.62 | 23.33 | 23.38 | 20,114 | -0.11(-0.47%) |
Jan 21, 2020 | 23.24 | 23.50 | 23.19 | 23.49 | 34,035 | +0.31(+1.36%) |
Jan 17, 2020 | 23.19 | 23.29 | 23.16 | 23.17 | 58,212 | +0.04(+0.16%) |
Jan 16, 2020 | 23.05 | 23.21 | 23.04 | 23.14 | 33,755 | +0.12(+0.53%) |
Jan 15, 2020 | 22.89 | 23.09 | 22.89 | 23.01 | 14,615 | +0.27(+1.17%) |
Jan 14, 2020 | 22.78 | 22.78 | 22.66 | 22.75 | 7,790 | -0.07(-0.29%) |
Jan 13, 2020 | 22.58 | 22.82 | 22.55 | 22.82 | 12,402 | +0.30(+1.35%) |
Jan 10, 2020 | 22.41 | 22.53 | 22.41 | 22.51 | 4,393 | +0.13(+0.59%) |
Jan 09, 2020 | 22.46 | 22.46 | 22.37 | 22.38 | 11,483 | +0.01(+0.06%) |
Jan 08, 2020 | 22.33 | 22.38 | 22.30 | 22.37 | 2,848 | +0.06(+0.29%) |
Jan 07, 2020 | 22.22 | 22.34 | 22.21 | 22.30 | 5,218 | -0.15(-0.65%) |
Jan 06, 2020 | 22.38 | 22.53 | 22.33 | 22.45 | 16,520 | +0.10(+0.47%) |
Jan 03, 2020 | 22.04 | 22.37 | 22.00 | 22.34 | 14,522 | +0.34(+1.54%) |
Jan 02, 2020 | 22.30 | 22.30 | 21.87 | 22.01 | 19,022 | -0.46(-2.06%) |
Dec 31, 2019 | 22.28 | 22.47 | 22.28 | 22.47 | 4,515 | +0.28(+1.24%) |
Dec 30, 2019 | 22.17 | 22.20 | 22.12 | 22.19 | 25,230 | -0.01(-0.03%) |
Dec 27, 2019 | 22.13 | 22.24 | 22.11 | 22.20 | 4,807 | +0.08(+0.37%) |
Dec 26, 2019 | 22.12 | 22.16 | 22.07 | 22.12 | 3,568 | +0.08(+0.36%) |
Dec 24, 2019 | 21.93 | 22.05 | 21.93 | 22.04 | 3,451 | +0.09(+0.43%) |
Dec 23, 2019 | 22.07 | 22.07 | 21.95 | 21.95 | 68,965 | -0.12(-0.53%) |
Dec 20, 2019 | 22.10 | 22.11 | 22.00 | 22.06 | 7,025 | +0.04(+0.20%) |
Dec 19, 2019 | 21.99 | 22.06 | 21.98 | 22.02 | 18,184 | +0.05(+0.24%) |
Dec 18, 2019 | 22.69 | 22.69 | 21.85 | 21.96 | 18,293 | +0.22(+1.01%) |
Dec 17, 2019 | 22.08 | 22.08 | 21.75 | 21.75 | 7,198 | -0.23(-1.05%) |
Dec 16, 2019 | 21.77 | 22.00 | 21.73 | 21.98 | 39,674 | +0.21(+0.94%) |
Dec 13, 2019 | 21.71 | 21.92 | 21.62 | 21.77 | 226,055 | -0.10(-0.45%) |
Dec 12, 2019 | 22.35 | 22.35 | 21.86 | 21.87 | 14,106 | -0.43(-1.93%) |
Dec 11, 2019 | 22.67 | 22.68 | 22.26 | 22.30 | 15,051 | -0.40(-1.75%) |
Dec 10, 2019 | 22.70 | 22.77 | 22.68 | 22.70 | 3,421 | -0.04(-0.16%) |
Dec 09, 2019 | 22.74 | 22.74 | 22.68 | 22.73 | 6,621 | +0.02(+0.09%) |
Dec 06, 2019 | 22.79 | 22.85 | 22.71 | 22.71 | 8,504 | -0.04(-0.19%) |
Dec 05, 2019 | 22.81 | 22.81 | 22.72 | 22.75 | 10,958 | -0.08(-0.37%) |
Dec 04, 2019 | 22.83 | 22.89 | 22.80 | 22.84 | 5,825 | +0.05(+0.22%) |
Dec 03, 2019 | 22.73 | 22.82 | 22.71 | 22.79 | 13,703 | +0.17(+0.74%) |
Dec 02, 2019 | 22.70 | 22.75 | 22.62 | 22.62 | 6,387 | -0.36(-1.58%) |
Nov 29, 2019 | 23.03 | 23.12 | 22.99 | 22.99 | 2,958 | -0.08(-0.35%) |
Nov 27, 2019 | 22.96 | 23.07 | 22.96 | 23.07 | 8,258 | +0.19(+0.83%) |
Nov 26, 2019 | 22.89 | 22.91 | 22.83 | 22.88 | 10,051 | +0.17(+0.74%) |
Nov 25, 2019 | 22.76 | 22.76 | 22.69 | 22.71 | 10,602 | +0.08(+0.36%) |
Nov 22, 2019 | 22.52 | 22.66 | 22.52 | 22.63 | 4,930 | -0.10(-0.46%) |
Nov 21, 2019 | 22.86 | 22.88 | 22.71 | 22.73 | 9,410 | -0.28(-1.23%) |
Nov 20, 2019 | 23.02 | 23.11 | 22.98 | 23.02 | 9,320 | -0.01(-0.04%) |
Nov 19, 2019 | 22.91 | 23.09 | 22.91 | 23.02 | 3,531 | +0.01(+0.04%) |
Nov 18, 2019 | 23.08 | 23.13 | 23.02 | 23.02 | 1,915 | +0.04(+0.19%) |
Nov 15, 2019 | 22.81 | 22.97 | 22.81 | 22.97 | 7,272 | +0.16(+0.69%) |
Nov 14, 2019 | 22.76 | 22.88 | 22.75 | 22.81 | 8,274 | +0.10(+0.42%) |
Nov 13, 2019 | 22.59 | 22.77 | 22.56 | 22.72 | 7,876 | +0.22(+0.97%) |
Nov 12, 2019 | 22.77 | 22.77 | 22.50 | 22.50 | 5,312 | -0.13(-0.59%) |
Nov 11, 2019 | 22.50 | 22.68 | 22.50 | 22.63 | 3,692 | +0.08(+0.35%) |
Nov 08, 2019 | 22.50 | 22.65 | 22.50 | 22.55 | 13,311 | -0.01(-0.04%) |
Nov 07, 2019 | 22.51 | 22.67 | 22.46 | 22.56 | 8,503 | -0.03(-0.13%) |
Nov 06, 2019 | 22.58 | 22.72 | 22.53 | 22.59 | 53,473 | -0.02(-0.10%) |
Nov 05, 2019 | 22.97 | 22.97 | 22.53 | 22.62 | 35,879 | -0.46(-1.98%) |
Nov 04, 2019 | 23.10 | 23.14 | 23.02 | 23.07 | 28,063 | -0.05(-0.22%) |
Nov 01, 2019 | 23.24 | 23.24 | 22.97 | 23.12 | 33,033 | -0.10(-0.43%) |
Oct 31, 2019 | 23.28 | 23.28 | 23.21 | 23.22 | 2,717 | +0.10(+0.44%) |
Oct 30, 2019 | 22.91 | 23.12 | 22.91 | 23.12 | 18,035 | +0.22(+0.95%) |
Oct 29, 2019 | 22.89 | 23.02 | 22.89 | 22.91 | 6,637 | +0.06(+0.25%) |
Oct 28, 2019 | 22.85 | 22.89 | 22.82 | 22.85 | 11,578 | +0.04(+0.16%) |
Oct 25, 2019 | 22.85 | 22.89 | 22.80 | 22.81 | 7,395 | -0.08(-0.36%) |
Oct 24, 2019 | 22.82 | 22.92 | 22.82 | 22.89 | 3,449 | +0.03(+0.12%) |
Oct 23, 2019 | 22.90 | 22.91 | 22.79 | 22.87 | 4,645 | +0.04(+0.17%) |
Oct 22, 2019 | 22.88 | 22.91 | 22.77 | 22.83 | 7,434 | -0.06(-0.26%) |
Oct 21, 2019 | 22.77 | 22.89 | 22.77 | 22.89 | 21,847 | +0.18(+0.80%) |
Oct 18, 2019 | 22.63 | 22.70 | 22.51 | 22.70 | 17,132 | +0.14(+0.64%) |
Oct 17, 2019 | 22.59 | 22.63 | 22.55 | 22.56 | 30,111 | +0.08(+0.35%) |
Oct 16, 2019 | 22.35 | 22.48 | 22.35 | 22.48 | 25,726 | +0.06(+0.25%) |
Oct 15, 2019 | 22.47 | 22.48 | 22.37 | 22.42 | 33,549 | -0.01(-0.04%) |
Oct 14, 2019 | 22.39 | 22.45 | 22.38 | 22.43 | 30,564 | -0.03(-0.14%) |
Oct 11, 2019 | 22.61 | 22.61 | 22.45 | 22.46 | 4,437 | -0.05(-0.21%) |
Oct 10, 2019 | 22.59 | 22.60 | 22.51 | 22.51 | 40,797 | -0.07(-0.33%) |
Oct 09, 2019 | 22.66 | 22.66 | 22.59 | 22.59 | 3,827 | +0.00(+0.01%) |
Oct 08, 2019 | 22.60 | 22.68 | 22.49 | 22.58 | 5,862 | -0.05(-0.21%) |
Oct 07, 2019 | 22.59 | 22.72 | 22.59 | 22.63 | 4,447 | -0.05(-0.22%) |
Oct 04, 2019 | 22.64 | 22.68 | 22.55 | 22.68 | 8,997 | +0.15(+0.67%) |
Oct 03, 2019 | 22.49 | 22.59 | 22.38 | 22.53 | 13,278 | +0.21(+0.96%) |
Oct 02, 2019 | 22.25 | 22.31 | 22.16 | 22.31 | 9,036 | +0.01(+0.05%) |
Oct 01, 2019 | 22.51 | 22.51 | 22.18 | 22.30 | 19,908 | -0.06(-0.26%) |
Sep 30, 2019 | 22.30 | 22.42 | 22.30 | 22.36 | 17,893 | +0.08(+0.35%) |
Sep 27, 2019 | 22.38 | 22.38 | 22.23 | 22.28 | 11,216 | -0.17(-0.76%) |
Sep 26, 2019 | 22.19 | 22.50 | 22.19 | 22.45 | 26,936 | +0.27(+1.20%) |
Sep 25, 2019 | 22.21 | 22.25 | 22.11 | 22.19 | 7,622 | +0.02(+0.07%) |
Sep 24, 2019 | 22.29 | 22.31 | 22.11 | 22.17 | 4,609 | -0.13(-0.60%) |
Sep 23, 2019 | 22.35 | 22.41 | 22.31 | 22.31 | 5,436 | -0.01(-0.03%) |
Sep 20, 2019 | 22.28 | 22.32 | 22.24 | 22.31 | 9,121 | +0.10(+0.46%) |
Sep 19, 2019 | 22.25 | 22.32 | 22.21 | 22.21 | 18,037 | +0.09(+0.39%) |
Sep 18, 2019 | 22.20 | 22.20 | 21.95 | 22.12 | 25,600 | -0.06(-0.26%) |
Sep 17, 2019 | 21.90 | 22.18 | 21.90 | 22.18 | 28,705 | +0.23(+1.05%) |
Sep 16, 2019 | 21.87 | 21.98 | 21.87 | 21.95 | 5,281 | +0.18(+0.81%) |
Sep 13, 2019 | 21.91 | 22.09 | 21.72 | 21.77 | 7,960 | -0.21(-0.94%) |
Sep 12, 2019 | 22.01 | 22.02 | 21.93 | 21.98 | 26,791 | +0.10(+0.46%) |
Sep 11, 2019 | 21.71 | 21.88 | 21.67 | 21.88 | 12,847 | +0.23(+1.05%) |
Sep 10, 2019 | 21.91 | 21.91 | 21.52 | 21.65 | 13,358 | -0.26(-1.18%) |
Sep 09, 2019 | 21.94 | 21.96 | 21.91 | 21.91 | 12,641 | -0.12(-0.55%) |
Sep 06, 2019 | 22.08 | 22.09 | 22.02 | 22.03 | 2,860 | +0.03(+0.14%) |
Sep 05, 2019 | 22.15 | 22.18 | 22.00 | 22.00 | 25,871 | -0.33(-1.46%) |
Sep 04, 2019 | 22.35 | 22.39 | 22.30 | 22.33 | 3,868 | +0.13(+0.57%) |
Sep 03, 2019 | 22.01 | 22.25 | 22.01 | 22.20 | 4,260 | +0.15(+0.66%) |
Aug 30, 2019 | 22.12 | 22.12 | 21.97 | 22.05 | 2,612 | -0.01(-0.03%) |
Aug 29, 2019 | 22.12 | 22.12 | 21.99 | 22.06 | 4,446 | +0.16(+0.75%) |
Aug 28, 2019 | 21.80 | 21.91 | 21.80 | 21.90 | 19,723 | +0.11(+0.49%) |
Aug 27, 2019 | 21.97 | 21.97 | 21.79 | 21.79 | 6,658 | +0.01(+0.04%) |
Aug 26, 2019 | 21.67 | 21.78 | 21.65 | 21.78 | 5,568 | +0.21(+0.96%) |
Aug 23, 2019 | 21.91 | 21.97 | 21.58 | 21.58 | 20,150 | -0.33(-1.52%) |
Aug 22, 2019 | 21.77 | 21.91 | 21.77 | 21.91 | 4,436 | +0.10(+0.45%) |
Aug 21, 2019 | 21.79 | 21.84 | 21.76 | 21.81 | 8,358 | +0.02(+0.08%) |
Aug 20, 2019 | 21.88 | 21.95 | 21.79 | 21.79 | 5,821 | -0.15(-0.70%) |
Aug 19, 2019 | 21.88 | 21.95 | 21.88 | 21.95 | 29,084 | +0.14(+0.66%) |
Aug 16, 2019 | 21.65 | 21.81 | 21.64 | 21.80 | 11,070 | +0.22(+1.02%) |
Aug 15, 2019 | 21.58 | 21.63 | 21.54 | 21.58 | 8,721 | +0.07(+0.34%) |
Aug 14, 2019 | 21.61 | 21.61 | 21.51 | 21.51 | 3,033 | -0.17(-0.78%) |
Aug 13, 2019 | 21.69 | 21.69 | 21.60 | 21.68 | 3,205 | +0.05(+0.22%) |
Aug 12, 2019 | 21.71 | 21.72 | 21.63 | 21.63 | 1,495 | -0.09(-0.41%) |
Aug 09, 2019 | 21.65 | 21.72 | 21.55 | 21.72 | 1,865 | +0.02(+0.08%) |
Aug 08, 2019 | 21.60 | 21.74 | 21.47 | 21.70 | 9,099 | +0.24(+1.10%) |
Aug 07, 2019 | 21.28 | 21.51 | 21.24 | 21.47 | 3,620 | +0.38(+1.79%) |
Aug 06, 2019 | 20.93 | 21.13 | 20.92 | 21.09 | 13,519 | +0.21(+1.01%) |
Aug 05, 2019 | 20.94 | 20.94 | 20.70 | 20.88 | 4,035 | -0.28(-1.32%) |
Aug 02, 2019 | 21.12 | 21.17 | 21.12 | 21.16 | 4,850 | +0.00(+0.01%) |
Aug 01, 2019 | 21.29 | 21.29 | 21.16 | 21.16 | 3,940 | -0.07(-0.33%) |
Jul 31, 2019 | 21.39 | 21.39 | 21.23 | 21.23 | 9,386 | -0.13(-0.59%) |
Jul 30, 2019 | 21.35 | 21.38 | 21.34 | 21.35 | 26,740 | +0.10(+0.46%) |
Jul 29, 2019 | 21.14 | 21.36 | 21.14 | 21.25 | 13,271 | +0.12(+0.58%) |
Jul 26, 2019 | 21.04 | 21.18 | 20.98 | 21.13 | 14,552 | +0.16(+0.78%) |
Jul 25, 2019 | 21.01 | 21.02 | 20.94 | 20.97 | 9,438 | -0.12(-0.55%) |
Jul 24, 2019 | 21.02 | 21.08 | 20.96 | 21.08 | 7,098 | +0.07(+0.33%) |
Jul 23, 2019 | 20.97 | 21.01 | 20.77 | 21.01 | 10,035 | +0.16(+0.76%) |
Jul 22, 2019 | 20.97 | 20.97 | 20.85 | 20.85 | 18,248 | -0.12(-0.56%) |
Jul 19, 2019 | 21.27 | 21.27 | 20.97 | 20.97 | 63,187 | -0.27(-1.29%) |
Jul 18, 2019 | 21.08 | 21.25 | 21.08 | 21.25 | 7,604 | +0.02(+0.10%) |
Jul 17, 2019 | 21.32 | 21.32 | 21.12 | 21.23 | 15,001 | -0.10(-0.49%) |
Jul 16, 2019 | 21.38 | 21.42 | 21.31 | 21.33 | 6,985 | -0.05(-0.24%) |
Jul 15, 2019 | 21.50 | 21.50 | 21.32 | 21.38 | 9,111 | -0.02(-0.09%) |
Jul 12, 2019 | 21.38 | 21.42 | 21.33 | 21.40 | 4,477 | -0.10(-0.47%) |
Jul 11, 2019 | 21.67 | 21.67 | 21.50 | 21.50 | 5,105 | -0.25(-1.15%) |
Jul 10, 2019 | 21.67 | 21.84 | 21.67 | 21.75 | 5,829 | +0.12(+0.55%) |
Jul 09, 2019 | 21.52 | 21.63 | 21.52 | 21.63 | 7,878 | +0.15(+0.68%) |
Jul 08, 2019 | 21.46 | 21.51 | 21.42 | 21.49 | 10,903 | +0.01(+0.03%) |
Jul 05, 2019 | 21.44 | 21.48 | 21.39 | 21.48 | 4,602 | -0.06(-0.26%) |
Jul 03, 2019 | 21.43 | 21.54 | 21.43 | 21.53 | 1,990 | +0.33(+1.55%) |
Jul 02, 2019 | 21.09 | 21.21 | 21.09 | 21.21 | 1,600 | +0.26(+1.23%) |
Jul 01, 2019 | 21.20 | 21.20 | 20.72 | 20.95 | 6,696 | -0.08(-0.39%) |
Jun 28, 2019 | 21.04 | 21.11 | 20.97 | 21.03 | 3,855 | +0.20(+0.94%) |
Jun 27, 2019 | 20.82 | 20.84 | 20.79 | 20.84 | 3,798 | +0.16(+0.75%) |
Jun 26, 2019 | 21.30 | 21.30 | 20.65 | 20.68 | 6,241 | -0.57(-2.67%) |
Jun 25, 2019 | 21.48 | 21.51 | 21.25 | 21.25 | 15,947 | -0.21(-0.97%) |
Jun 24, 2019 | 21.57 | 21.57 | 21.43 | 21.46 | 14,015 | -0.11(-0.53%) |
Jun 21, 2019 | 21.96 | 21.96 | 21.55 | 21.57 | 12,314 | -0.41(-1.85%) |
Jun 20, 2019 | 22.00 | 22.02 | 21.92 | 21.98 | 6,617 | +0.17(+0.76%) |
Jun 19, 2019 | 21.67 | 21.84 | 21.49 | 21.81 | 12,531 | +0.18(+0.82%) |
Jun 18, 2019 | 21.86 | 21.86 | 21.58 | 21.63 | 21,967 | -0.04(-0.17%) |
Jun 17, 2019 | 21.56 | 21.67 | 21.53 | 21.67 | 15,947 | +0.19(+0.89%) |
Jun 14, 2019 | 21.35 | 21.53 | 21.35 | 21.48 | 8,955 | +0.17(+0.80%) |
Jun 13, 2019 | 21.30 | 21.34 | 21.21 | 21.31 | 12,307 | +0.10(+0.49%) |
Jun 12, 2019 | 21.08 | 21.23 | 21.08 | 21.20 | 5,889 | +0.21(+1.00%) |
Jun 11, 2019 | 21.14 | 21.14 | 20.84 | 20.99 | 19,150 | +0.04(+0.18%) |
Jun 10, 2019 | 21.11 | 21.11 | 20.86 | 20.96 | 11,032 | -0.09(-0.43%) |
Jun 07, 2019 | 21.10 | 21.17 | 21.05 | 21.05 | 35,642 | +0.06(+0.27%) |
Jun 06, 2019 | 21.09 | 21.09 | 20.83 | 20.99 | 4,542 | +0.04(+0.18%) |
Jun 05, 2019 | 20.68 | 20.97 | 20.61 | 20.95 | 10,906 | +0.48(+2.34%) |
Jun 04, 2019 | 20.81 | 20.81 | 20.35 | 20.47 | 34,791 | -0.20(-0.94%) |