Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 23.21 | 23.29 | 23.12 | 23.23 | 816,064 | -0.01(-0.06%) |
Jan 30, 2020 | 23.12 | 23.29 | 23.09 | 23.24 | 771,911 | +0.04(+0.18%) |
Jan 29, 2020 | 23.31 | 23.31 | 23.08 | 23.20 | 594,738 | -0.03(-0.12%) |
Jan 28, 2020 | 23.31 | 23.39 | 23.15 | 23.23 | 1,015,358 | -0.01(-0.06%) |
Jan 27, 2020 | 23.04 | 23.31 | 23.02 | 23.24 | 856,374 | +0.08(+0.34%) |
Jan 24, 2020 | 23.48 | 23.54 | 23.12 | 23.16 | 392,292 | -0.25(-1.09%) |
Jan 23, 2020 | 23.28 | 23.49 | 23.13 | 23.42 | 651,950 | +0.18(+0.76%) |
Jan 22, 2020 | 23.48 | 23.50 | 23.21 | 23.24 | 520,694 | -0.16(-0.67%) |
Jan 21, 2020 | 23.27 | 23.41 | 23.21 | 23.40 | 407,951 | +0.14(+0.61%) |
Jan 17, 2020 | 23.27 | 23.36 | 23.21 | 23.26 | 433,370 | +0.00(+0.00%) |
Jan 16, 2020 | 23.23 | 23.38 | 23.19 | 23.26 | 402,495 | +0.08(+0.37%) |
Jan 15, 2020 | 23.09 | 23.31 | 22.98 | 23.17 | 515,573 | +0.16(+0.68%) |
Jan 14, 2020 | 23.10 | 23.10 | 22.90 | 23.02 | 351,058 | -0.12(-0.52%) |
Jan 13, 2020 | 23.02 | 23.14 | 22.95 | 23.14 | 844,558 | +0.12(+0.52%) |
Jan 10, 2020 | 23.04 | 23.14 | 22.94 | 23.02 | 591,050 | +0.06(+0.25%) |
Jan 09, 2020 | 22.86 | 23.05 | 22.75 | 22.96 | 635,002 | +0.09(+0.40%) |
Jan 08, 2020 | 22.87 | 22.99 | 22.82 | 22.87 | 797,038 | +0.00(+0.00%) |
Jan 07, 2020 | 23.18 | 23.28 | 22.76 | 22.87 | 574,508 | -0.36(-1.55%) |
Jan 06, 2020 | 23.20 | 23.32 | 23.12 | 23.23 | 695,460 | +0.01(+0.03%) |
Jan 03, 2020 | 22.70 | 23.28 | 22.70 | 23.22 | 754,517 | +0.45(+1.96%) |
Jan 02, 2020 | 23.33 | 23.33 | 22.68 | 22.78 | 965,374 | -0.48(-2.07%) |
Dec 31, 2019 | 23.24 | 23.33 | 23.16 | 23.26 | 544,042 | +0.01(+0.06%) |
Dec 30, 2019 | 23.07 | 23.25 | 23.04 | 23.24 | 641,324 | +0.14(+0.61%) |
Dec 27, 2019 | 23.18 | 23.22 | 23.05 | 23.10 | 769,198 | +0.03(+0.12%) |
Dec 26, 2019 | 22.97 | 23.07 | 22.78 | 23.07 | 600,221 | +0.16(+0.71%) |
Dec 24, 2019 | 22.85 | 22.95 | 22.73 | 22.91 | 207,086 | +0.10(+0.43%) |
Dec 23, 2019 | 22.95 | 22.95 | 22.73 | 22.81 | 937,635 | -0.14(-0.62%) |
Dec 20, 2019 | 22.73 | 22.97 | 22.64 | 22.95 | 1,183,935 | +0.28(+1.25%) |
Dec 19, 2019 | 22.44 | 22.69 | 22.42 | 22.67 | 1,192,663 | +0.18(+0.79%) |
Dec 18, 2019 | 22.31 | 22.56 | 22.22 | 22.49 | 896,876 | +0.17(+0.76%) |
Dec 17, 2019 | 22.28 | 22.42 | 22.16 | 22.32 | 1,032,223 | +0.05(+0.22%) |
Dec 16, 2019 | 22.13 | 22.34 | 22.04 | 22.27 | 1,145,731 | +0.12(+0.54%) |
Dec 13, 2019 | 22.17 | 22.26 | 21.89 | 22.15 | 1,264,539 | -0.01(-0.06%) |
Dec 12, 2019 | 22.52 | 22.58 | 22.13 | 22.17 | 1,479,714 | -0.38(-1.67%) |
Dec 11, 2019 | 22.95 | 22.98 | 22.48 | 22.54 | 801,247 | -0.43(-1.88%) |
Dec 10, 2019 | 23.16 | 23.25 | 22.95 | 22.97 | 571,981 | -0.19(-0.83%) |
Dec 09, 2019 | 23.28 | 23.28 | 23.13 | 23.16 | 572,789 | -0.07(-0.30%) |
Dec 06, 2019 | 23.21 | 23.35 | 23.16 | 23.24 | 481,225 | +0.05(+0.21%) |
Dec 05, 2019 | 23.14 | 23.34 | 23.10 | 23.19 | 562,909 | +0.00(+0.00%) |
Dec 04, 2019 | 23.26 | 23.41 | 23.11 | 23.19 | 1,355,420 | -0.15(-0.64%) |
Dec 03, 2019 | 23.04 | 23.44 | 23.04 | 23.33 | 778,534 | +0.26(+1.10%) |
Dec 02, 2019 | 23.24 | 23.31 | 23.05 | 23.08 | 578,698 | -0.19(-0.82%) |
Nov 29, 2019 | 23.42 | 23.42 | 23.27 | 23.27 | 351,778 | -0.11(-0.48%) |
Nov 27, 2019 | 23.26 | 23.38 | 23.18 | 23.38 | 308,723 | +0.12(+0.52%) |
Nov 26, 2019 | 23.10 | 23.27 | 23.07 | 23.26 | 540,176 | +0.19(+0.83%) |
Nov 25, 2019 | 22.94 | 23.10 | 22.87 | 23.07 | 926,693 | +0.18(+0.77%) |
Nov 22, 2019 | 23.21 | 23.21 | 22.80 | 22.90 | 728,402 | -0.25(-1.07%) |
Nov 21, 2019 | 23.47 | 23.47 | 23.11 | 23.14 | 1,055,489 | -0.41(-1.74%) |
Nov 20, 2019 | 23.34 | 23.59 | 23.26 | 23.55 | 1,301,022 | +0.23(+0.97%) |
Nov 19, 2019 | 23.16 | 23.33 | 23.05 | 23.33 | 881,926 | +0.23(+1.01%) |
Nov 18, 2019 | 22.90 | 23.11 | 22.90 | 23.09 | 630,153 | +0.21(+0.93%) |
Nov 15, 2019 | 22.86 | 22.92 | 22.78 | 22.88 | 680,830 | +0.01(+0.03%) |
Nov 14, 2019 | 22.68 | 22.88 | 22.57 | 22.87 | 747,888 | +0.23(+1.03%) |
Nov 13, 2019 | 22.51 | 22.71 | 22.49 | 22.64 | 861,637 | +0.19(+0.85%) |
Nov 12, 2019 | 22.64 | 22.72 | 22.43 | 22.45 | 933,873 | -0.16(-0.69%) |
Nov 11, 2019 | 22.60 | 22.75 | 22.46 | 22.61 | 495,924 | +0.01(+0.03%) |
Nov 08, 2019 | 22.48 | 22.63 | 22.42 | 22.60 | 570,440 | +0.06(+0.28%) |
Nov 07, 2019 | 22.48 | 22.62 | 22.41 | 22.53 | 649,795 | +0.08(+0.35%) |
Nov 06, 2019 | 22.53 | 22.64 | 22.31 | 22.46 | 649,731 | -0.04(-0.19%) |
Nov 05, 2019 | 22.48 | 22.54 | 22.32 | 22.50 | 816,044 | +0.02(+0.09%) |
Nov 04, 2019 | 22.78 | 22.80 | 22.41 | 22.48 | 824,836 | -0.35(-1.52%) |
Nov 01, 2019 | 22.88 | 22.88 | 22.68 | 22.82 | 872,811 | +0.03(+0.12%) |
Oct 31, 2019 | 22.65 | 22.88 | 22.58 | 22.80 | 882,759 | +0.13(+0.56%) |
Oct 30, 2019 | 22.56 | 22.85 | 22.45 | 22.67 | 1,007,819 | +0.16(+0.72%) |
Oct 29, 2019 | 22.32 | 22.56 | 22.28 | 22.51 | 738,872 | +0.18(+0.83%) |
Oct 28, 2019 | 22.43 | 22.47 | 22.28 | 22.32 | 569,445 | -0.11(-0.47%) |
Oct 25, 2019 | 22.51 | 22.60 | 22.36 | 22.43 | 471,343 | -0.14(-0.63%) |
Oct 24, 2019 | 22.70 | 22.75 | 22.48 | 22.57 | 801,088 | -0.12(-0.53%) |
Oct 23, 2019 | 22.78 | 22.78 | 22.53 | 22.69 | 492,857 | +0.13(+0.57%) |
Oct 22, 2019 | 22.65 | 22.65 | 22.51 | 22.56 | 558,183 | -0.04(-0.16%) |
Oct 21, 2019 | 22.36 | 22.62 | 22.36 | 22.60 | 572,049 | +0.23(+1.05%) |
Oct 18, 2019 | 22.22 | 22.44 | 22.14 | 22.36 | 1,245,765 | +0.14(+0.64%) |
Oct 17, 2019 | 22.19 | 22.24 | 22.09 | 22.22 | 434,220 | +0.08(+0.35%) |
Oct 16, 2019 | 22.03 | 22.15 | 21.93 | 22.14 | 728,435 | +0.11(+0.51%) |
Oct 15, 2019 | 22.02 | 22.12 | 21.91 | 22.03 | 845,856 | +0.06(+0.26%) |
Oct 14, 2019 | 22.11 | 22.11 | 21.87 | 21.97 | 665,683 | -0.11(-0.48%) |
Oct 11, 2019 | 22.14 | 22.23 | 21.99 | 22.08 | 1,181,394 | -0.02(-0.10%) |
Oct 10, 2019 | 22.09 | 22.14 | 22.04 | 22.10 | 1,013,695 | -0.01(-0.03%) |
Oct 09, 2019 | 22.15 | 22.25 | 22.06 | 22.11 | 679,297 | +0.02(+0.10%) |
Oct 08, 2019 | 22.16 | 22.20 | 21.97 | 22.09 | 858,681 | -0.07(-0.32%) |
Oct 07, 2019 | 22.09 | 22.29 | 22.08 | 22.16 | 1,132,824 | +0.04(+0.16%) |
Oct 04, 2019 | 21.88 | 22.20 | 21.71 | 22.12 | 1,560,982 | +0.30(+1.36%) |
Oct 03, 2019 | 21.90 | 22.23 | 21.72 | 21.83 | 2,021,252 | +0.03(+0.12%) |
Oct 02, 2019 | 21.77 | 21.88 | 21.65 | 21.80 | 1,038,716 | +0.05(+0.23%) |
Oct 01, 2019 | 21.76 | 21.83 | 21.58 | 21.75 | 1,176,389 | -0.04(-0.17%) |
Sep 30, 2019 | 21.83 | 21.91 | 21.73 | 21.79 | 1,256,852 | +0.02(+0.09%) |
Sep 27, 2019 | 22.15 | 22.21 | 21.70 | 21.77 | 1,286,990 | -0.26(-1.18%) |
Sep 26, 2019 | 21.69 | 22.12 | 21.69 | 22.03 | 1,193,566 | +0.45(+2.09%) |
Sep 25, 2019 | 21.48 | 21.64 | 21.41 | 21.58 | 2,155,929 | +0.21(+0.98%) |
Sep 24, 2019 | 21.39 | 21.51 | 21.29 | 21.37 | 682,247 | +0.04(+0.18%) |
Sep 23, 2019 | 21.13 | 21.44 | 20.80 | 21.33 | 981,410 | +0.07(+0.33%) |
Sep 20, 2019 | 21.45 | 21.48 | 21.24 | 21.26 | 1,352,228 | -0.16(-0.74%) |
Sep 19, 2019 | 21.51 | 21.51 | 21.32 | 21.42 | 716,943 | -0.03(-0.12%) |
Sep 18, 2019 | 21.59 | 21.67 | 21.34 | 21.44 | 787,599 | -0.18(-0.82%) |
Sep 17, 2019 | 21.51 | 21.64 | 21.50 | 21.62 | 437,729 | +0.12(+0.56%) |
Sep 16, 2019 | 21.41 | 21.53 | 21.36 | 21.50 | 397,259 | +0.10(+0.45%) |
Sep 13, 2019 | 21.53 | 21.59 | 21.30 | 21.41 | 1,113,599 | -0.11(-0.50%) |
Sep 12, 2019 | 21.61 | 21.76 | 21.47 | 21.51 | 630,535 | -0.01(-0.03%) |
Sep 11, 2019 | 21.45 | 21.54 | 21.36 | 21.52 | 1,146,562 | +0.09(+0.42%) |
Sep 10, 2019 | 21.34 | 21.44 | 21.16 | 21.43 | 1,224,939 | +0.03(+0.15%) |
Sep 09, 2019 | 21.51 | 21.54 | 21.31 | 21.40 | 1,052,601 | -0.10(-0.47%) |
Sep 06, 2019 | 21.51 | 21.60 | 21.37 | 21.50 | 568,118 | -0.01(-0.03%) |
Sep 05, 2019 | 21.60 | 21.63 | 21.34 | 21.51 | 614,259 | -0.13(-0.62%) |
Sep 04, 2019 | 21.70 | 21.83 | 21.54 | 21.64 | 708,581 | +0.01(+0.03%) |
Sep 03, 2019 | 21.43 | 21.64 | 21.38 | 21.64 | 467,354 | +0.22(+1.04%) |
Aug 30, 2019 | 21.39 | 21.50 | 21.27 | 21.41 | 547,367 | +0.01(+0.03%) |
Aug 29, 2019 | 21.39 | 21.56 | 21.32 | 21.41 | 353,163 | +0.10(+0.48%) |
Aug 28, 2019 | 21.23 | 21.39 | 21.23 | 21.30 | 380,150 | +0.04(+0.21%) |
Aug 27, 2019 | 21.67 | 21.74 | 21.25 | 21.26 | 944,025 | -0.29(-1.33%) |
Aug 26, 2019 | 21.57 | 21.64 | 21.44 | 21.55 | 1,132,760 | +0.10(+0.44%) |
Aug 23, 2019 | 21.58 | 21.68 | 21.39 | 21.45 | 718,400 | -0.17(-0.77%) |
Aug 22, 2019 | 21.50 | 21.62 | 21.34 | 21.62 | 769,779 | +0.11(+0.50%) |
Aug 21, 2019 | 21.44 | 21.57 | 21.31 | 21.51 | 698,213 | +0.08(+0.36%) |
Aug 20, 2019 | 21.65 | 21.65 | 21.38 | 21.43 | 502,768 | -0.17(-0.77%) |
Aug 19, 2019 | 21.72 | 21.77 | 21.58 | 21.60 | 617,734 | -0.06(-0.26%) |
Aug 16, 2019 | 21.60 | 21.79 | 21.55 | 21.65 | 821,366 | +0.04(+0.21%) |
Aug 15, 2019 | 21.58 | 21.77 | 21.53 | 21.61 | 741,958 | +0.07(+0.32%) |
Aug 14, 2019 | 21.50 | 21.68 | 21.43 | 21.54 | 536,233 | -0.16(-0.73%) |
Aug 13, 2019 | 21.77 | 21.97 | 21.70 | 21.70 | 1,237,939 | -0.06(-0.26%) |
Aug 12, 2019 | 21.41 | 21.79 | 21.41 | 21.76 | 636,795 | +0.29(+1.33%) |
Aug 09, 2019 | 21.77 | 21.88 | 21.43 | 21.47 | 1,296,107 | -0.35(-1.60%) |
Aug 08, 2019 | 21.73 | 21.95 | 21.64 | 21.82 | 792,859 | +0.08(+0.38%) |
Aug 07, 2019 | 21.37 | 21.83 | 21.18 | 21.74 | 732,894 | +0.34(+1.58%) |
Aug 06, 2019 | 21.23 | 21.56 | 21.16 | 21.40 | 1,074,908 | +0.13(+0.63%) |
Aug 05, 2019 | 21.54 | 21.60 | 20.95 | 21.27 | 619,820 | -0.36(-1.65%) |
Aug 02, 2019 | 21.61 | 21.69 | 21.43 | 21.62 | 489,675 | +0.03(+0.12%) |
Aug 01, 2019 | 21.43 | 21.75 | 21.29 | 21.60 | 946,369 | +0.24(+1.10%) |
Jul 31, 2019 | 21.39 | 21.57 | 21.27 | 21.36 | 849,335 | -0.05(-0.24%) |
Jul 30, 2019 | 21.26 | 21.61 | 21.26 | 21.41 | 346,421 | +0.02(+0.09%) |
Jul 29, 2019 | 21.39 | 21.46 | 21.33 | 21.39 | 509,456 | +0.08(+0.39%) |
Jul 26, 2019 | 21.14 | 21.32 | 21.03 | 21.31 | 509,482 | +0.23(+1.09%) |
Jul 25, 2019 | 21.13 | 21.13 | 20.97 | 21.08 | 514,536 | -0.08(-0.36%) |
Jul 24, 2019 | 21.07 | 21.16 | 20.89 | 21.16 | 501,171 | +0.13(+0.61%) |
Jul 23, 2019 | 20.76 | 21.05 | 20.68 | 21.03 | 502,404 | +0.36(+1.75%) |
Jul 22, 2019 | 20.88 | 20.92 | 20.65 | 20.67 | 612,127 | -0.17(-0.79%) |
Jul 19, 2019 | 21.12 | 21.18 | 20.78 | 20.83 | 445,188 | -0.29(-1.36%) |
Jul 18, 2019 | 21.03 | 21.12 | 20.90 | 21.12 | 1,045,205 | +0.06(+0.27%) |
Jul 17, 2019 | 21.02 | 21.10 | 20.87 | 21.06 | 565,272 | +0.11(+0.52%) |
Jul 16, 2019 | 20.97 | 21.08 | 20.90 | 20.95 | 560,682 | -0.09(-0.42%) |
Jul 15, 2019 | 20.91 | 21.06 | 20.85 | 21.04 | 637,196 | +0.14(+0.67%) |
Jul 12, 2019 | 21.16 | 21.18 | 20.89 | 20.90 | 697,335 | -0.31(-1.44%) |
Jul 11, 2019 | 21.37 | 21.40 | 21.15 | 21.21 | 1,049,899 | -0.11(-0.51%) |
Jul 10, 2019 | 21.27 | 21.37 | 21.20 | 21.32 | 523,703 | +0.11(+0.54%) |
Jul 09, 2019 | 21.04 | 21.21 | 21.02 | 21.20 | 589,206 | +0.15(+0.73%) |
Jul 08, 2019 | 21.01 | 21.14 | 20.94 | 21.05 | 445,023 | +0.01(+0.03%) |
Jul 05, 2019 | 20.91 | 21.09 | 20.70 | 21.04 | 426,324 | +0.07(+0.33%) |
Jul 03, 2019 | 20.99 | 21.16 | 20.91 | 20.97 | 502,408 | -0.01(-0.06%) |
Jul 02, 2019 | 20.68 | 21.00 | 20.60 | 20.99 | 738,465 | +0.34(+1.63%) |
Jul 01, 2019 | 20.83 | 20.83 | 20.45 | 20.65 | 750,354 | -0.04(-0.18%) |
Jun 28, 2019 | 20.57 | 20.69 | 20.54 | 20.69 | 1,323,774 | +0.16(+0.77%) |
Jun 27, 2019 | 20.39 | 20.57 | 20.39 | 20.53 | 862,179 | +0.24(+1.19%) |
Jun 26, 2019 | 20.73 | 20.73 | 20.21 | 20.29 | 769,557 | -0.45(-2.18%) |
Jun 25, 2019 | 20.89 | 21.05 | 20.72 | 20.74 | 643,620 | -0.18(-0.85%) |
Jun 24, 2019 | 21.20 | 21.30 | 20.89 | 20.92 | 1,062,470 | -0.18(-0.87%) |
Jun 21, 2019 | 21.58 | 21.58 | 21.10 | 21.10 | 1,648,863 | -0.53(-2.47%) |
Jun 20, 2019 | 21.74 | 21.74 | 21.57 | 21.64 | 1,173,575 | +0.03(+0.15%) |
Jun 19, 2019 | 21.42 | 21.63 | 21.31 | 21.60 | 825,613 | +0.15(+0.68%) |
Jun 18, 2019 | 21.70 | 21.74 | 21.44 | 21.46 | 668,178 | -0.14(-0.65%) |
Jun 17, 2019 | 21.53 | 21.65 | 21.48 | 21.60 | 948,243 | +0.10(+0.47%) |
Jun 14, 2019 | 21.51 | 21.63 | 21.48 | 21.50 | 607,732 | -0.04(-0.18%) |
Jun 13, 2019 | 21.42 | 21.53 | 21.36 | 21.53 | 632,500 | +0.17(+0.80%) |
Jun 12, 2019 | 21.39 | 21.48 | 21.30 | 21.36 | 763,486 | -0.01(-0.03%) |
Jun 11, 2019 | 21.30 | 21.41 | 21.12 | 21.37 | 728,272 | +0.11(+0.51%) |
Jun 10, 2019 | 21.30 | 21.30 | 21.08 | 21.26 | 664,375 | -0.03(-0.12%) |
Jun 07, 2019 | 21.37 | 21.37 | 21.19 | 21.29 | 875,914 | +0.01(+0.06%) |
Jun 06, 2019 | 21.09 | 21.27 | 21.00 | 21.27 | 702,309 | +0.23(+1.09%) |
Jun 05, 2019 | 20.86 | 21.06 | 20.80 | 21.04 | 617,126 | +0.26(+1.26%) |
Jun 04, 2019 | 20.79 | 20.81 | 20.48 | 20.78 | 742,689 | +0.01(+0.06%) |
Jun 03, 2019 | 20.80 | 20.83 | 20.67 | 20.77 | 782,234 | +0.05(+0.25%) |
May 31, 2019 | 20.40 | 20.75 | 20.40 | 20.72 | 1,009,690 | +0.18(+0.90%) |
May 30, 2019 | 20.60 | 20.64 | 20.52 | 20.53 | 612,012 | +0.02(+0.09%) |
May 29, 2019 | 20.57 | 20.62 | 20.43 | 20.52 | 672,606 | -0.06(-0.28%) |
May 28, 2019 | 20.74 | 20.88 | 20.56 | 20.57 | 1,198,414 | -0.08(-0.37%) |
May 24, 2019 | 20.45 | 20.69 | 20.43 | 20.65 | 607,260 | +0.25(+1.22%) |
May 23, 2019 | 20.35 | 20.48 | 20.27 | 20.40 | 818,626 | +0.03(+0.13%) |
May 22, 2019 | 20.39 | 20.41 | 20.21 | 20.38 | 685,431 | -0.06(-0.31%) |
May 21, 2019 | 20.34 | 20.51 | 20.33 | 20.44 | 887,301 | +0.12(+0.59%) |
May 20, 2019 | 20.36 | 20.40 | 20.20 | 20.32 | 532,029 | -0.11(-0.53%) |
May 17, 2019 | 20.39 | 20.48 | 20.31 | 20.43 | 964,731 | -0.02(-0.09%) |
May 16, 2019 | 20.36 | 20.52 | 20.35 | 20.45 | 651,663 | +0.06(+0.31%) |
May 15, 2019 | 20.35 | 20.45 | 20.29 | 20.38 | 300,797 | +0.04(+0.22%) |
May 14, 2019 | 20.34 | 20.46 | 20.20 | 20.34 | 513,486 | +0.01(+0.06%) |
May 13, 2019 | 20.25 | 20.45 | 20.20 | 20.32 | 880,386 | -0.08(-0.37%) |
May 10, 2019 | 20.22 | 20.45 | 20.17 | 20.40 | 586,667 | +0.08(+0.41%) |
May 09, 2019 | 20.13 | 20.34 | 20.09 | 20.32 | 530,838 | +0.13(+0.66%) |
May 08, 2019 | 20.35 | 20.48 | 20.17 | 20.18 | 513,566 | -0.11(-0.53%) |
May 07, 2019 | 20.46 | 20.48 | 20.20 | 20.29 | 1,141,274 | -0.19(-0.93%) |
May 06, 2019 | 20.23 | 20.59 | 20.23 | 20.48 | 690,985 | +0.13(+0.63%) |
May 03, 2019 | 20.29 | 20.39 | 20.18 | 20.36 | 549,725 | +0.04(+0.19%) |
May 02, 2019 | 20.36 | 20.44 | 20.15 | 20.32 | 703,267 | -0.03(-0.16%) |
May 01, 2019 | 20.34 | 20.59 | 20.30 | 20.35 | 1,528,706 | +0.12(+0.60%) |
Apr 30, 2019 | 20.30 | 20.32 | 20.15 | 20.23 | 1,437,733 | -0.06(-0.31%) |
Apr 29, 2019 | 20.37 | 20.43 | 20.24 | 20.29 | 981,390 | -0.07(-0.34%) |
Apr 26, 2019 | 20.40 | 20.40 | 20.31 | 20.36 | 532,591 | +0.04(+0.22%) |
Apr 25, 2019 | 20.31 | 20.39 | 20.15 | 20.32 | 452,180 | -0.06(-0.31%) |
Apr 24, 2019 | 20.31 | 20.45 | 20.31 | 20.38 | 727,060 | +0.15(+0.72%) |
Apr 23, 2019 | 19.94 | 20.24 | 19.87 | 20.24 | 1,020,396 | +0.40(+2.02%) |
Apr 22, 2019 | 20.05 | 20.08 | 19.66 | 19.83 | 1,688,140 | -0.24(-1.17%) |
Apr 18, 2019 | 19.99 | 20.11 | 19.90 | 20.07 | 667,468 | +0.15(+0.73%) |
Apr 17, 2019 | 20.04 | 20.04 | 19.81 | 19.92 | 1,546,068 | -0.03(-0.16%) |
Apr 16, 2019 | 20.63 | 20.63 | 19.90 | 19.96 | 2,033,584 | -0.73(-3.51%) |
Apr 15, 2019 | 20.79 | 20.84 | 20.63 | 20.68 | 1,022,445 | -0.08(-0.37%) |
Apr 12, 2019 | 20.87 | 20.87 | 20.64 | 20.76 | 901,852 | -0.04(-0.18%) |
Apr 11, 2019 | 20.80 | 20.82 | 20.69 | 20.80 | 794,412 | -0.01(-0.06%) |
Apr 10, 2019 | 20.57 | 20.82 | 20.57 | 20.81 | 850,425 | +0.29(+1.43%) |
Apr 09, 2019 | 20.61 | 20.69 | 20.48 | 20.52 | 889,878 | -0.12(-0.59%) |
Apr 08, 2019 | 20.82 | 20.83 | 20.60 | 20.64 | 868,672 | -0.17(-0.80%) |
Apr 05, 2019 | 20.62 | 20.81 | 20.57 | 20.80 | 957,343 | +0.14(+0.68%) |
Apr 04, 2019 | 20.74 | 20.76 | 20.57 | 20.66 | 1,517,897 | -0.06(-0.31%) |
Apr 03, 2019 | 20.78 | 20.87 | 20.71 | 20.73 | 1,135,333 | -0.06(-0.31%) |
Apr 02, 2019 | 20.85 | 20.88 | 20.68 | 20.79 | 1,284,522 | -0.05(-0.24%) |
Apr 01, 2019 | 20.80 | 20.85 | 20.58 | 20.84 | 909,132 | +0.04(+0.21%) |
Mar 29, 2019 | 20.88 | 20.88 | 20.75 | 20.80 | 1,476,729 | -0.11(-0.52%) |
Mar 28, 2019 | 20.83 | 20.92 | 20.76 | 20.90 | 996,470 | +0.10(+0.46%) |
Mar 27, 2019 | 20.87 | 20.89 | 20.72 | 20.81 | 724,517 | -0.07(-0.34%) |
Mar 26, 2019 | 20.78 | 20.88 | 20.78 | 20.88 | 1,214,664 | +0.11(+0.52%) |
Mar 25, 2019 | 20.74 | 20.81 | 20.64 | 20.77 | 697,499 | +0.03(+0.15%) |
Mar 22, 2019 | 20.89 | 20.97 | 20.73 | 20.74 | 1,108,411 | -0.19(-0.91%) |
Mar 21, 2019 | 20.78 | 21.03 | 20.74 | 20.93 | 1,617,592 | +0.14(+0.67%) |
Mar 20, 2019 | 20.88 | 21.04 | 20.77 | 20.79 | 1,270,794 | -0.13(-0.61%) |
Mar 19, 2019 | 20.99 | 21.00 | 20.84 | 20.92 | 755,218 | -0.09(-0.42%) |
Mar 18, 2019 | 21.27 | 21.38 | 20.97 | 21.01 | 1,202,113 | -0.27(-1.26%) |
Mar 15, 2019 | 21.25 | 21.44 | 21.20 | 21.27 | 3,954,661 | +0.06(+0.30%) |
Mar 14, 2019 | 21.44 | 21.44 | 21.20 | 21.21 | 2,525,514 | -0.11(-0.54%) |
Mar 13, 2019 | 21.38 | 21.48 | 21.32 | 21.32 | 1,645,450 | -0.02(-0.09%) |
Mar 12, 2019 | 21.28 | 21.41 | 21.19 | 21.34 | 1,204,507 | +0.15(+0.69%) |
Mar 11, 2019 | 21.00 | 21.20 | 20.96 | 21.20 | 1,276,154 | +0.26(+1.25%) |
Mar 08, 2019 | 20.87 | 20.99 | 20.85 | 20.94 | 638,228 | +0.06(+0.27%) |
Mar 07, 2019 | 20.88 | 21.02 | 20.85 | 20.88 | 1,300,704 | +0.01(+0.03%) |
Mar 06, 2019 | 20.96 | 20.96 | 20.83 | 20.87 | 709,859 | -0.05(-0.24%) |
Mar 05, 2019 | 20.94 | 21.08 | 20.89 | 20.92 | 896,953 | -0.06(-0.30%) |
Mar 04, 2019 | 20.84 | 20.99 | 20.69 | 20.99 | 855,508 | +0.18(+0.89%) |
Mar 01, 2019 | 20.80 | 20.85 | 20.63 | 20.80 | 965,203 | +0.03(+0.15%) |
Feb 28, 2019 | 20.70 | 20.90 | 20.62 | 20.77 | 953,485 | +0.07(+0.34%) |
Feb 27, 2019 | 20.61 | 20.76 | 20.61 | 20.70 | 567,993 | +0.03(+0.12%) |
Feb 26, 2019 | 20.78 | 20.83 | 20.64 | 20.67 | 615,906 | -0.05(-0.25%) |
Feb 25, 2019 | 20.87 | 20.88 | 20.67 | 20.73 | 710,446 | -0.13(-0.61%) |
Feb 22, 2019 | 20.92 | 20.92 | 20.80 | 20.85 | 610,247 | +0.00(+0.00%) |
Feb 21, 2019 | 20.81 | 20.92 | 20.66 | 20.85 | 543,805 | -0.01(-0.03%) |
Feb 20, 2019 | 20.85 | 20.87 | 20.63 | 20.86 | 1,143,893 | -0.01(-0.03%) |
Feb 19, 2019 | 20.75 | 20.93 | 20.74 | 20.87 | 1,060,010 | +0.08(+0.40%) |
Feb 15, 2019 | 20.87 | 20.93 | 20.68 | 20.78 | 692,777 | +0.03(+0.12%) |
Feb 14, 2019 | 20.72 | 20.84 | 20.60 | 20.76 | 790,341 | +0.00(+0.00%) |
Feb 13, 2019 | 20.78 | 20.92 | 20.70 | 20.76 | 791,253 | -0.06(-0.31%) |
Feb 12, 2019 | 20.81 | 20.87 | 20.67 | 20.82 | 972,734 | +0.09(+0.43%) |
Feb 11, 2019 | 20.72 | 20.85 | 20.69 | 20.73 | 546,451 | +0.00(+0.00%) |
Feb 08, 2019 | 20.67 | 20.83 | 20.67 | 20.73 | 452,262 | +0.00(+0.00%) |
Feb 07, 2019 | 20.55 | 20.87 | 20.48 | 20.73 | 1,216,049 | +0.13(+0.62%) |
Feb 06, 2019 | 20.61 | 20.67 | 20.51 | 20.60 | 637,631 | -0.06(-0.28%) |
Feb 05, 2019 | 20.56 | 20.67 | 20.41 | 20.66 | 932,724 | +0.10(+0.46%) |
Feb 04, 2019 | 20.39 | 20.57 | 20.29 | 20.57 | 668,274 | +0.15(+0.75%) |