Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.90 | 22.18 | 21.80 | 22.18 | 3,220 | -0.02(-0.10%) |
May 28, 2020 | 22.25 | 22.48 | 22.14 | 22.20 | 8,843 | +0.18(+0.80%) |
May 27, 2020 | 21.95 | 22.14 | 21.78 | 22.02 | 20,258 | +0.52(+2.42%) |
May 26, 2020 | 21.69 | 21.81 | 21.40 | 21.50 | 7,713 | +0.75(+3.60%) |
May 22, 2020 | 20.70 | 20.83 | 20.63 | 20.76 | 1,110 | +0.05(+0.26%) |
May 21, 2020 | 21.03 | 21.08 | 20.70 | 20.70 | 4,509 | -0.30(-1.44%) |
May 20, 2020 | 20.85 | 21.06 | 20.77 | 21.01 | 5,769 | +0.38(+1.86%) |
May 19, 2020 | 20.69 | 20.71 | 20.55 | 20.62 | 5,766 | -0.19(-0.91%) |
May 18, 2020 | 20.27 | 20.81 | 20.27 | 20.81 | 10,655 | +1.53(+7.94%) |
May 15, 2020 | 19.40 | 19.44 | 19.28 | 19.28 | 2,220 | +0.02(+0.09%) |
May 14, 2020 | 18.98 | 19.26 | 18.67 | 19.26 | 5,859 | -0.12(-0.63%) |
May 13, 2020 | 19.82 | 19.86 | 19.25 | 19.39 | 9,455 | -0.51(-2.57%) |
May 12, 2020 | 20.17 | 20.22 | 19.81 | 19.90 | 1,998 | -0.23(-1.15%) |
May 11, 2020 | 20.08 | 20.29 | 19.88 | 20.13 | 26,473 | -0.19(-0.95%) |
May 08, 2020 | 20.06 | 20.36 | 20.06 | 20.32 | 3,886 | +0.47(+2.37%) |
May 07, 2020 | 19.89 | 19.91 | 19.81 | 19.85 | 4,861 | +0.26(+1.33%) |
May 06, 2020 | 19.97 | 19.97 | 19.50 | 19.59 | 8,141 | -0.28(-1.42%) |
May 05, 2020 | 19.94 | 20.06 | 19.81 | 19.88 | 26,924 | -0.02(-0.09%) |
May 04, 2020 | 19.71 | 19.89 | 19.44 | 19.89 | 10,572 | -0.01(-0.05%) |
May 01, 2020 | 20.03 | 20.20 | 19.83 | 19.90 | 31,868 | -0.57(-2.77%) |
Apr 30, 2020 | 20.42 | 20.51 | 20.08 | 20.47 | 12,037 | -0.20(-0.96%) |
Apr 29, 2020 | 20.52 | 20.87 | 20.37 | 20.67 | 26,902 | +0.69(+3.46%) |
Apr 28, 2020 | 20.33 | 20.39 | 19.92 | 19.98 | 40,896 | +0.10(+0.52%) |
Apr 27, 2020 | 19.68 | 19.87 | 19.63 | 19.87 | 30,488 | +0.58(+3.00%) |
Apr 24, 2020 | 19.20 | 19.36 | 19.12 | 19.29 | 2,664 | +0.10(+0.51%) |
Apr 23, 2020 | 19.24 | 19.68 | 19.13 | 19.20 | 21,276 | -0.19(-0.99%) |
Apr 22, 2020 | 19.42 | 19.48 | 19.26 | 19.39 | 5,446 | +0.19(+1.01%) |
Apr 21, 2020 | 19.33 | 19.53 | 19.01 | 19.20 | 20,841 | -0.51(-2.61%) |
Apr 20, 2020 | 19.63 | 20.06 | 19.63 | 19.71 | 21,586 | -0.25(-1.25%) |
Apr 17, 2020 | 19.88 | 19.97 | 19.63 | 19.96 | 24,984 | +0.79(+4.10%) |
Apr 16, 2020 | 19.41 | 19.41 | 19.01 | 19.17 | 5,879 | -0.15(-0.80%) |
Apr 15, 2020 | 19.38 | 19.50 | 19.16 | 19.33 | 18,915 | -0.87(-4.32%) |
Apr 14, 2020 | 20.17 | 20.36 | 19.99 | 20.20 | 15,264 | +0.63(+3.21%) |
Apr 13, 2020 | 20.22 | 20.22 | 19.43 | 19.57 | 16,636 | -0.43(-2.16%) |
Apr 09, 2020 | 19.82 | 20.10 | 19.51 | 20.00 | 11,659 | +0.62(+3.22%) |
Apr 08, 2020 | 19.34 | 19.43 | 18.97 | 19.38 | 23,455 | +0.21(+1.08%) |
Apr 07, 2020 | 19.70 | 19.70 | 19.16 | 19.17 | 80,051 | +0.31(+1.66%) |
Apr 06, 2020 | 18.55 | 18.91 | 18.52 | 18.86 | 16,861 | +1.21(+6.87%) |
Apr 03, 2020 | 17.78 | 17.78 | 17.47 | 17.65 | 187,547 | -0.16(-0.88%) |
Apr 02, 2020 | 18.10 | 18.10 | 17.56 | 17.80 | 2,579 | +0.15(+0.86%) |
Apr 01, 2020 | 17.80 | 18.13 | 17.59 | 17.65 | 8,484 | -0.90(-4.83%) |
Mar 31, 2020 | 18.68 | 18.70 | 18.32 | 18.55 | 20,472 | -0.03(-0.15%) |
Mar 30, 2020 | 18.16 | 18.70 | 18.11 | 18.57 | 21,127 | +0.11(+0.61%) |
Mar 27, 2020 | 18.24 | 18.60 | 18.01 | 18.46 | 12,325 | -0.47(-2.46%) |
Mar 26, 2020 | 18.39 | 18.93 | 18.32 | 18.93 | 24,987 | +0.56(+3.03%) |
Mar 25, 2020 | 17.99 | 18.61 | 17.78 | 18.37 | 16,396 | +0.59(+3.33%) |
Mar 24, 2020 | 17.35 | 17.99 | 17.28 | 17.78 | 21,286 | +1.57(+9.65%) |
Mar 23, 2020 | 16.29 | 16.54 | 15.90 | 16.21 | 14,385 | +0.33(+2.10%) |
Mar 20, 2020 | 16.28 | 16.64 | 15.87 | 15.88 | 13,546 | +0.02(+0.14%) |
Mar 19, 2020 | 15.54 | 16.04 | 15.39 | 15.86 | 16,391 | +0.20(+1.29%) |
Mar 18, 2020 | 15.91 | 16.17 | 15.31 | 15.66 | 89,684 | -1.27(-7.50%) |
Mar 17, 2020 | 16.44 | 17.19 | 16.18 | 16.93 | 28,973 | +0.45(+2.76%) |
Mar 16, 2020 | 16.17 | 17.23 | 16.09 | 16.47 | 90,792 | -1.81(-9.90%) |
Mar 13, 2020 | 18.68 | 18.68 | 17.37 | 18.28 | 23,762 | +0.58(+3.26%) |
Mar 12, 2020 | 18.36 | 19.41 | 17.34 | 17.71 | 35,468 | -2.26(-11.32%) |
Mar 11, 2020 | 20.50 | 20.51 | 19.77 | 19.97 | 29,990 | -1.01(-4.83%) |
Mar 10, 2020 | 21.17 | 21.23 | 20.31 | 20.98 | 13,812 | +0.55(+2.67%) |
Mar 09, 2020 | 20.70 | 21.15 | 20.43 | 20.43 | 25,809 | -1.91(-8.56%) |
Mar 06, 2020 | 22.33 | 22.42 | 22.13 | 22.35 | 4,441 | -0.30(-1.33%) |
Mar 05, 2020 | 22.76 | 22.86 | 22.52 | 22.65 | 5,681 | -0.51(-2.22%) |
Mar 04, 2020 | 23.03 | 23.16 | 22.93 | 23.16 | 1,254 | +0.57(+2.51%) |
Mar 03, 2020 | 23.16 | 23.19 | 22.51 | 22.60 | 5,399 | -0.24(-1.06%) |
Mar 02, 2020 | 22.60 | 22.89 | 22.43 | 22.84 | 3,957 | +0.37(+1.64%) |
Feb 28, 2020 | 22.07 | 22.51 | 22.04 | 22.47 | 7,106 | -0.23(-1.03%) |
Feb 27, 2020 | 23.07 | 23.42 | 22.70 | 22.70 | 11,868 | -0.86(-3.67%) |
Feb 26, 2020 | 23.65 | 23.83 | 23.50 | 23.57 | 3,713 | +0.02(+0.08%) |
Feb 25, 2020 | 24.14 | 24.14 | 23.53 | 23.55 | 18,729 | -0.60(-2.48%) |
Feb 24, 2020 | 24.17 | 24.20 | 23.61 | 24.15 | 5,466 | -1.00(-3.96%) |
Feb 21, 2020 | 25.16 | 25.16 | 25.07 | 25.14 | 888 | -0.02(-0.07%) |
Feb 20, 2020 | 25.49 | 25.49 | 25.16 | 25.16 | 2,020 | -0.27(-1.06%) |
Feb 19, 2020 | 25.32 | 25.44 | 25.32 | 25.43 | 1,442 | +0.16(+0.64%) |
Feb 18, 2020 | 25.32 | 25.40 | 25.27 | 25.27 | 2,720 | -0.18(-0.73%) |
Feb 14, 2020 | 25.58 | 25.58 | 25.45 | 25.45 | 2,776 | -0.01(-0.04%) |
Feb 13, 2020 | 25.63 | 25.63 | 25.46 | 25.46 | 894 | -0.16(-0.63%) |
Feb 12, 2020 | 25.54 | 25.72 | 25.44 | 25.63 | 5,404 | +0.18(+0.71%) |
Feb 11, 2020 | 25.36 | 25.45 | 25.36 | 25.45 | 3,000 | +0.25(+1.00%) |
Feb 10, 2020 | 25.05 | 25.23 | 25.05 | 25.19 | 14,054 | +0.02(+0.09%) |
Feb 07, 2020 | 25.25 | 25.25 | 25.12 | 25.17 | 777 | -0.26(-1.03%) |
Feb 06, 2020 | 25.57 | 25.57 | 25.43 | 25.43 | 1,491 | +0.06(+0.26%) |
Feb 05, 2020 | 25.32 | 25.37 | 25.32 | 25.37 | 233 | +0.32(+1.26%) |
Feb 04, 2020 | 25.09 | 25.15 | 24.99 | 25.05 | 1,171 | +0.39(+1.59%) |
Feb 03, 2020 | 24.52 | 24.68 | 24.52 | 24.66 | 2,366 | +0.26(+1.05%) |
Jan 31, 2020 | 24.66 | 24.66 | 24.41 | 24.41 | 18,654 | -0.54(-2.18%) |
Jan 30, 2020 | 24.82 | 24.95 | 24.77 | 24.95 | 2,417 | -0.14(-0.54%) |
Jan 29, 2020 | 25.16 | 25.16 | 24.97 | 25.09 | 4,207 | -0.02(-0.09%) |
Jan 28, 2020 | 24.88 | 25.11 | 24.87 | 25.11 | 1,949 | +0.16(+0.63%) |
Jan 27, 2020 | 24.88 | 25.08 | 24.77 | 24.95 | 8,073 | -0.54(-2.13%) |
Jan 24, 2020 | 25.72 | 25.80 | 25.42 | 25.50 | 5,329 | +0.03(+0.12%) |
Jan 23, 2020 | 25.40 | 25.47 | 25.25 | 25.46 | 2,065 | -0.17(-0.67%) |
Jan 22, 2020 | 25.58 | 25.63 | 25.58 | 25.63 | 9,085 | -0.01(-0.05%) |
Jan 21, 2020 | 25.65 | 25.68 | 25.65 | 25.65 | 3,994 | +0.14(+0.57%) |
Jan 17, 2020 | 25.72 | 25.73 | 25.50 | 25.50 | 5,996 | -0.13(-0.49%) |
Jan 16, 2020 | 25.66 | 25.66 | 25.56 | 25.63 | 8,425 | +0.07(+0.28%) |
Jan 15, 2020 | 25.62 | 25.67 | 25.50 | 25.56 | 20,853 | +0.02(+0.07%) |
Jan 14, 2020 | 25.52 | 25.65 | 25.52 | 25.54 | 483 | -0.08(-0.32%) |
Jan 13, 2020 | 25.43 | 25.69 | 25.42 | 25.62 | 2,805 | -0.05(-0.18%) |
Jan 10, 2020 | 25.68 | 25.68 | 25.67 | 25.67 | 777 | +0.05(+0.18%) |
Jan 09, 2020 | 25.60 | 25.68 | 25.54 | 25.62 | 6,292 | +0.17(+0.67%) |
Jan 08, 2020 | 25.36 | 25.45 | 25.36 | 25.45 | 1,887 | +0.27(+1.09%) |
Jan 07, 2020 | 25.25 | 25.28 | 25.18 | 25.18 | 626 | -0.05(-0.18%) |
Jan 06, 2020 | 25.04 | 25.22 | 25.04 | 25.22 | 709 | +0.01(+0.05%) |
Jan 03, 2020 | 25.20 | 25.32 | 25.19 | 25.21 | 2,998 | -0.46(-1.79%) |
Jan 02, 2020 | 25.70 | 25.81 | 25.58 | 25.67 | 1,707 | +0.36(+1.41%) |
Dec 31, 2019 | 25.09 | 25.31 | 25.01 | 25.31 | 6,884 | +0.36(+1.45%) |
Dec 30, 2019 | 25.25 | 25.25 | 24.95 | 24.95 | 4,874 | -0.39(-1.55%) |
Dec 27, 2019 | 25.45 | 25.48 | 25.34 | 25.34 | 3,109 | +0.08(+0.30%) |
Dec 26, 2019 | 25.20 | 25.38 | 25.20 | 25.26 | 195,288 | +0.06(+0.23%) |
Dec 24, 2019 | 25.20 | 25.20 | 25.20 | 205 | +0.00(+0.00%) | |
Dec 23, 2019 | 25.14 | 25.20 | 25.14 | 25.20 | 5,120 | +0.03(+0.13%) |
Dec 20, 2019 | 25.21 | 25.21 | 25.12 | 25.17 | 2,887 | +0.11(+0.43%) |
Dec 19, 2019 | 25.04 | 25.06 | 25.04 | 25.06 | 238 | -0.14(-0.55%) |
Dec 18, 2019 | 25.20 | 25.22 | 25.18 | 25.20 | 888 | -0.18(-0.73%) |
Dec 17, 2019 | 25.40 | 25.50 | 25.29 | 25.39 | 5,252 | -0.17(-0.65%) |
Dec 16, 2019 | 25.57 | 25.66 | 25.52 | 25.56 | 4,610 | +0.14(+0.57%) |
Dec 13, 2019 | 25.30 | 25.47 | 25.30 | 25.41 | 6,885 | +0.17(+0.68%) |
Dec 12, 2019 | 25.21 | 25.27 | 25.12 | 25.24 | 1,272 | +0.24(+0.97%) |
Dec 11, 2019 | 24.90 | 25.00 | 24.85 | 25.00 | 6,411 | +0.20(+0.82%) |
Dec 10, 2019 | 24.75 | 24.79 | 24.55 | 24.79 | 3,326 | -0.01(-0.05%) |
Dec 09, 2019 | 24.93 | 24.93 | 24.81 | 24.81 | 1,886 | -0.13(-0.51%) |
Dec 06, 2019 | 24.91 | 24.93 | 24.78 | 24.93 | 1,332 | +0.07(+0.29%) |
Dec 05, 2019 | 24.90 | 24.91 | 24.86 | 24.86 | 960 | -0.07(-0.29%) |
Dec 04, 2019 | 24.94 | 25.03 | 24.93 | 24.93 | 2,328 | +0.21(+0.84%) |
Dec 03, 2019 | 24.68 | 24.73 | 24.68 | 24.73 | 558 | +0.12(+0.49%) |
Dec 02, 2019 | 24.78 | 24.78 | 24.52 | 24.61 | 1,918 | -0.34(-1.35%) |
Nov 29, 2019 | 25.00 | 25.00 | 24.94 | 24.94 | 111 | -0.07(-0.29%) |
Nov 27, 2019 | 24.96 | 25.05 | 24.96 | 25.02 | 1,443 | +0.03(+0.11%) |
Nov 26, 2019 | 25.00 | 25.02 | 24.90 | 24.99 | 2,397 | +0.05(+0.22%) |
Nov 25, 2019 | 24.88 | 25.05 | 24.88 | 24.93 | 4,188 | +0.03(+0.13%) |
Nov 22, 2019 | 25.00 | 25.00 | 24.89 | 24.90 | 1,332 | -0.03(-0.11%) |
Nov 21, 2019 | 24.85 | 24.93 | 24.85 | 24.93 | 244 | +0.00(+0.02%) |
Nov 20, 2019 | 24.85 | 25.03 | 24.84 | 24.93 | 2,399 | -0.16(-0.65%) |
Nov 19, 2019 | 25.11 | 25.11 | 25.09 | 25.09 | 3,407 | +0.05(+0.20%) |
Nov 18, 2019 | 24.97 | 25.04 | 24.94 | 25.04 | 3,211 | -0.05(-0.20%) |
Nov 15, 2019 | 25.02 | 25.09 | 25.02 | 25.09 | 1,221 | +0.19(+0.75%) |
Nov 14, 2019 | 24.87 | 24.98 | 24.79 | 24.90 | 3,432 | -0.07(-0.27%) |
Nov 13, 2019 | 24.97 | 24.97 | 24.97 | 24.97 | 1,990 | -0.02(-0.07%) |
Nov 12, 2019 | 25.02 | 25.03 | 24.99 | 24.99 | 1,790 | +0.17(+0.69%) |
Nov 11, 2019 | 24.85 | 24.85 | 24.80 | 24.82 | 1,561 | -0.23(-0.90%) |
Nov 08, 2019 | 25.01 | 25.05 | 24.85 | 25.04 | 7,107 | -0.13(-0.54%) |
Nov 07, 2019 | 25.16 | 25.23 | 25.12 | 25.18 | 8,064 | +0.14(+0.55%) |
Nov 06, 2019 | 24.95 | 25.04 | 24.95 | 25.04 | 493 | +0.05(+0.22%) |
Nov 05, 2019 | 24.98 | 24.99 | 24.78 | 24.99 | 7,271 | +0.03(+0.12%) |
Nov 04, 2019 | 25.14 | 25.24 | 24.96 | 24.96 | 7,306 | +0.07(+0.27%) |
Nov 01, 2019 | 24.74 | 24.89 | 24.71 | 24.89 | 3,775 | +0.26(+1.06%) |
Oct 31, 2019 | 24.63 | 24.63 | 24.63 | 95 | +0.00(+0.00%) | |
Oct 30, 2019 | 24.55 | 24.63 | 24.55 | 24.63 | 1,504 | +0.08(+0.33%) |
Oct 29, 2019 | 24.40 | 24.55 | 24.40 | 24.55 | 2,006 | -0.08(-0.33%) |
Oct 28, 2019 | 24.55 | 24.73 | 24.55 | 24.63 | 3,810 | +0.20(+0.81%) |
Oct 25, 2019 | 24.43 | 24.43 | 24.43 | 282 | +0.00(+0.00%) | |
Oct 24, 2019 | 24.44 | 24.49 | 24.43 | 24.43 | 911 | -0.01(-0.03%) |
Oct 23, 2019 | 24.44 | 24.44 | 24.44 | 24.44 | 302 | +0.29(+1.19%) |
Oct 22, 2019 | 24.32 | 24.34 | 24.15 | 24.15 | 967 | -0.26(-1.07%) |
Oct 21, 2019 | 24.38 | 24.45 | 24.38 | 24.41 | 4,308 | +0.23(+0.97%) |
Oct 18, 2019 | 24.09 | 24.18 | 24.00 | 24.18 | 1,443 | -0.04(-0.17%) |
Oct 17, 2019 | 24.17 | 24.22 | 24.17 | 24.22 | 587 | +0.27(+1.11%) |
Oct 16, 2019 | 23.86 | 23.95 | 23.84 | 23.95 | 1,273 | +0.11(+0.45%) |
Oct 15, 2019 | 23.59 | 23.95 | 23.59 | 23.84 | 3,323 | +0.21(+0.90%) |
Oct 14, 2019 | 23.63 | 23.63 | 23.63 | 23.63 | 834 | +0.13(+0.55%) |
Oct 11, 2019 | 23.47 | 23.69 | 23.47 | 23.50 | 5,330 | +0.62(+2.73%) |
Oct 10, 2019 | 22.75 | 22.88 | 22.75 | 22.88 | 598 | +0.18(+0.79%) |
Oct 09, 2019 | 22.70 | 22.70 | 22.70 | 22.70 | 137 | +0.22(+0.99%) |
Oct 08, 2019 | 22.57 | 22.57 | 22.44 | 22.48 | 2,519 | -0.14(-0.60%) |
Oct 07, 2019 | 22.61 | 22.61 | 22.61 | 22.61 | 760 | +0.16(+0.70%) |
Oct 04, 2019 | 22.54 | 22.54 | 22.45 | 22.45 | 1,665 | -0.24(-1.05%) |
Oct 03, 2019 | 22.22 | 22.69 | 22.22 | 22.69 | 1,334 | +0.28(+1.25%) |
Oct 02, 2019 | 22.65 | 22.65 | 22.36 | 22.41 | 7,130 | -0.76(-3.29%) |
Oct 01, 2019 | 23.11 | 23.18 | 23.11 | 23.18 | 1,141 | +0.11(+0.50%) |
Sep 30, 2019 | 23.18 | 23.21 | 23.06 | 23.06 | 1,208 | -0.01(-0.06%) |
Sep 27, 2019 | 23.25 | 23.25 | 23.07 | 23.07 | 666 | -0.01(-0.06%) |
Sep 26, 2019 | 23.00 | 23.09 | 23.00 | 23.09 | 799 | +0.19(+0.83%) |
Sep 25, 2019 | 22.96 | 23.02 | 22.87 | 22.90 | 2,147 | -0.29(-1.24%) |
Sep 24, 2019 | 23.22 | 23.22 | 23.19 | 23.19 | 4,086 | +0.07(+0.29%) |
Sep 23, 2019 | 23.12 | 23.12 | 23.12 | 23.12 | 3,500 | -0.33(-1.40%) |
Sep 20, 2019 | 23.45 | 23.45 | 23.45 | 9 | +0.00(+0.00%) | |
Sep 19, 2019 | 23.58 | 23.59 | 23.45 | 23.45 | 2,648 | +0.04(+0.15%) |
Sep 18, 2019 | 23.41 | 23.41 | 23.41 | 23.41 | 333 | +0.01(+0.05%) |
Sep 17, 2019 | 23.43 | 23.43 | 23.40 | 23.40 | 444 | -0.05(-0.19%) |
Sep 16, 2019 | 23.47 | 23.53 | 23.37 | 23.45 | 10,219 | -0.22(-0.92%) |
Sep 13, 2019 | 23.61 | 23.66 | 23.61 | 23.66 | 1,887 | +0.15(+0.63%) |
Sep 12, 2019 | 23.38 | 23.52 | 23.36 | 23.52 | 2,311 | +0.30(+1.30%) |
Sep 11, 2019 | 23.21 | 23.21 | 23.21 | 23.21 | 479 | +0.05(+0.19%) |
Sep 10, 2019 | 23.06 | 23.06 | 23.17 | 333 | +0.11(+0.49%) | |
Sep 09, 2019 | 23.05 | 23.06 | 23.05 | 23.06 | 1,318 | +0.01(+0.03%) |
Sep 06, 2019 | 23.05 | 23.05 | 23.05 | 95 | +0.00(+0.00%) | |
Sep 05, 2019 | 23.04 | 23.05 | 22.86 | 23.05 | 8,677 | +0.40(+1.78%) |
Sep 04, 2019 | 22.56 | 22.74 | 22.56 | 22.65 | 6,881 | +0.26(+1.16%) |
Sep 03, 2019 | 22.41 | 22.41 | 22.29 | 22.39 | 1,856 | -0.32(-1.43%) |
Aug 30, 2019 | 22.59 | 22.72 | 22.55 | 22.71 | 10,883 | +0.33(+1.46%) |
Aug 29, 2019 | 22.32 | 22.38 | 22.32 | 22.38 | 453 | +0.15(+0.68%) |
Aug 28, 2019 | 22.03 | 22.23 | 22.03 | 22.23 | 1,652 | -0.08(-0.35%) |
Aug 27, 2019 | 22.33 | 22.37 | 22.21 | 22.31 | 2,337 | +0.21(+0.96%) |
Aug 26, 2019 | 22.17 | 22.18 | 22.06 | 22.10 | 6,488 | -0.10(-0.46%) |
Aug 23, 2019 | 22.16 | 22.28 | 22.16 | 22.20 | 2,665 | -0.14(-0.63%) |
Aug 22, 2019 | 22.40 | 22.40 | 22.34 | 22.34 | 257 | -0.09(-0.41%) |
Aug 21, 2019 | 22.39 | 22.43 | 22.39 | 22.43 | 760 | +0.33(+1.50%) |
Aug 20, 2019 | 22.13 | 22.13 | 22.10 | 22.10 | 1,582 | -0.21(-0.94%) |
Aug 19, 2019 | 22.30 | 22.35 | 22.23 | 22.31 | 2,950 | +0.37(+1.68%) |
Aug 16, 2019 | 21.80 | 21.94 | 21.80 | 21.94 | 1,554 | +0.26(+1.20%) |
Aug 15, 2019 | 21.69 | 21.69 | 21.65 | 21.68 | 2,649 | -0.06(-0.29%) |
Aug 14, 2019 | 22.06 | 22.06 | 21.75 | 21.75 | 4,295 | -0.77(-3.44%) |
Aug 13, 2019 | 22.25 | 22.57 | 22.25 | 22.52 | 1,879 | +0.11(+0.47%) |
Aug 12, 2019 | 22.46 | 22.46 | 22.41 | 22.41 | 742 | -0.23(-1.02%) |
Aug 09, 2019 | 22.42 | 22.65 | 22.42 | 22.65 | 2,776 | +0.07(+0.32%) |
Aug 08, 2019 | 22.55 | 22.79 | 22.55 | 22.57 | 3,214 | +0.16(+0.70%) |
Aug 07, 2019 | 22.23 | 22.51 | 22.22 | 22.42 | 6,121 | +0.20(+0.92%) |
Aug 06, 2019 | 22.39 | 22.49 | 22.17 | 22.21 | 3,548 | +0.03(+0.12%) |
Aug 05, 2019 | 22.35 | 22.41 | 22.19 | 22.19 | 5,459 | -0.80(-3.48%) |
Aug 02, 2019 | 22.99 | 22.99 | 22.99 | 146 | +0.00(+0.00%) | |
Aug 01, 2019 | 22.87 | 23.13 | 22.87 | 22.99 | 1,485 | +0.23(+1.02%) |
Jul 31, 2019 | 23.25 | 23.31 | 22.75 | 22.75 | 3,833 | -0.50(-2.17%) |
Jul 30, 2019 | 23.16 | 23.26 | 23.10 | 23.26 | 3,099 | -0.52(-2.20%) |
Jul 29, 2019 | 23.72 | 23.78 | 23.70 | 23.78 | 3,624 | +0.25(+1.07%) |
Jul 26, 2019 | 23.60 | 23.70 | 23.53 | 23.53 | 9,217 | -0.08(-0.34%) |
Jul 25, 2019 | 23.93 | 23.95 | 23.56 | 23.61 | 9,149 | -0.28(-1.15%) |
Jul 24, 2019 | 23.91 | 24.00 | 23.88 | 23.89 | 2,058 | +0.01(+0.02%) |
Jul 23, 2019 | 23.84 | 23.92 | 23.84 | 23.88 | 3,599 | +0.28(+1.18%) |
Jul 22, 2019 | 23.60 | 23.65 | 23.54 | 23.60 | 4,663 | -0.05(-0.23%) |
Jul 19, 2019 | 23.53 | 23.66 | 23.42 | 23.66 | 5,996 | -0.28(-1.18%) |
Jul 18, 2019 | 23.94 | 23.94 | 23.94 | 93 | +0.00(+0.00%) | |
Jul 17, 2019 | 23.94 | 23.94 | 23.94 | 42 | +0.00(+0.00%) | |
Jul 16, 2019 | 23.94 | 23.94 | 23.81 | 23.94 | 1,039 | +0.01(+0.05%) |
Jul 15, 2019 | 23.85 | 23.95 | 23.85 | 23.93 | 4,088 | +0.20(+0.85%) |
Jul 12, 2019 | 23.72 | 23.72 | 23.72 | 23.72 | 111 | -0.07(-0.28%) |
Jul 11, 2019 | 23.79 | 23.79 | 23.79 | 23.79 | 146 | -0.09(-0.37%) |
Jul 10, 2019 | 23.98 | 23.98 | 23.79 | 23.88 | 1,860 | -0.04(-0.16%) |
Jul 09, 2019 | 23.91 | 23.95 | 23.86 | 23.92 | 3,626 | -0.14(-0.60%) |
Jul 08, 2019 | 24.12 | 24.12 | 23.97 | 24.06 | 2,758 | -0.02(-0.07%) |
Jul 05, 2019 | 24.24 | 24.24 | 24.08 | 24.08 | 1,443 | -0.35(-1.44%) |
Jul 03, 2019 | 24.47 | 24.50 | 24.38 | 24.43 | 1,776 | +0.22(+0.89%) |
Jul 02, 2019 | 24.20 | 24.21 | 24.20 | 24.21 | 915 | +0.04(+0.15%) |
Jul 01, 2019 | 24.36 | 24.40 | 24.18 | 24.18 | 4,006 | +0.32(+1.32%) |
Jun 28, 2019 | 24.20 | 24.20 | 23.86 | 23.86 | 10,438 | +0.05(+0.19%) |
Jun 27, 2019 | 24.03 | 24.03 | 23.82 | 23.82 | 2,273 | +0.05(+0.21%) |
Jun 26, 2019 | 23.83 | 23.83 | 23.77 | 23.77 | 584 | +0.04(+0.17%) |
Jun 25, 2019 | 23.79 | 23.79 | 23.73 | 23.73 | 780 | -0.10(-0.42%) |
Jun 24, 2019 | 23.90 | 23.90 | 23.82 | 23.83 | 815 | +0.00(+0.02%) |
Jun 21, 2019 | 23.69 | 23.85 | 23.69 | 23.82 | 5,698 | -0.01(-0.04%) |
Jun 20, 2019 | 23.91 | 23.92 | 23.83 | 23.83 | 3,225 | +0.19(+0.82%) |
Jun 19, 2019 | 23.64 | 23.69 | 23.64 | 23.64 | 1,496 | +0.11(+0.46%) |
Jun 18, 2019 | 23.58 | 23.65 | 23.52 | 23.53 | 1,625 | +0.34(+1.46%) |
Jun 17, 2019 | 23.19 | 23.19 | 23.19 | 23.19 | 397 | +0.06(+0.25%) |
Jun 14, 2019 | 23.13 | 23.13 | 23.13 | 23.13 | 113 | -0.10(-0.44%) |
Jun 13, 2019 | 23.27 | 23.40 | 23.24 | 23.24 | 1,384 | -0.19(-0.80%) |
Jun 12, 2019 | 23.50 | 23.50 | 23.13 | 23.42 | 699 | -0.17(-0.72%) |
Jun 11, 2019 | 23.56 | 23.59 | 23.51 | 23.59 | 3,453 | +0.12(+0.51%) |
Jun 10, 2019 | 23.35 | 23.48 | 23.35 | 23.47 | 1,026 | +0.18(+0.79%) |
Jun 07, 2019 | 23.30 | 23.34 | 23.01 | 23.29 | 6,039 | +0.19(+0.81%) |
Jun 06, 2019 | 23.10 | 23.10 | 23.10 | 23.10 | 462 | +0.18(+0.80%) |
Jun 05, 2019 | 22.92 | 22.92 | 22.92 | 22.92 | 113 | +0.02(+0.10%) |
Jun 04, 2019 | 22.95 | 22.96 | 22.72 | 22.89 | 11,895 | +0.23(+1.03%) |