Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.15 | 26.38 | 25.66 | 26.27 | 9,300 | -0.73(-2.70%) |
Feb 27, 2020 | 27.72 | 27.81 | 27.00 | 27.00 | 6,174 | -1.06(-3.78%) |
Feb 26, 2020 | 28.50 | 28.57 | 28.06 | 28.06 | 3,769 | -0.18(-0.65%) |
Feb 25, 2020 | 28.82 | 28.82 | 28.24 | 28.24 | 3,472 | -0.55(-1.90%) |
Feb 24, 2020 | 29.14 | 29.14 | 28.79 | 28.79 | 10,419 | -0.65(-2.21%) |
Feb 21, 2020 | 29.34 | 29.44 | 29.30 | 29.44 | 900 | -0.00(-0.01%) |
Feb 20, 2020 | 29.42 | 29.44 | 29.20 | 29.44 | 1,053 | -0.00(-0.01%) |
Feb 19, 2020 | 29.53 | 29.53 | 29.45 | 29.45 | 1,652 | +0.00(+0.01%) |
Feb 18, 2020 | 29.45 | 29.45 | 29.39 | 29.44 | 457 | -0.16(-0.53%) |
Feb 14, 2020 | 29.59 | 29.60 | 29.54 | 29.60 | 2,000 | +0.06(+0.19%) |
Feb 13, 2020 | 29.56 | 29.56 | 29.29 | 29.54 | 928 | +0.10(+0.34%) |
Feb 12, 2020 | 29.43 | 29.44 | 29.41 | 29.44 | 1,337 | -0.01(-0.02%) |
Feb 11, 2020 | 29.50 | 29.50 | 29.45 | 29.45 | 3,133 | +0.02(+0.07%) |
Feb 10, 2020 | 29.36 | 29.43 | 29.36 | 29.43 | 1,951 | +0.20(+0.68%) |
Feb 07, 2020 | 29.20 | 29.26 | 29.15 | 29.23 | 1,400 | -0.01(-0.02%) |
Feb 06, 2020 | 29.29 | 29.30 | 29.24 | 29.24 | 3,009 | +0.01(+0.04%) |
Feb 05, 2020 | 29.31 | 29.31 | 29.22 | 29.22 | 2,137 | +0.14(+0.48%) |
Feb 04, 2020 | 29.20 | 29.21 | 29.09 | 29.09 | 546 | +0.14(+0.48%) |
Feb 03, 2020 | 29.01 | 29.01 | 28.92 | 28.95 | 1,310 | +0.09(+0.31%) |
Jan 31, 2020 | 29.14 | 29.14 | 28.84 | 28.86 | 3,800 | -0.35(-1.18%) |
Jan 30, 2020 | 29.02 | 29.20 | 28.89 | 29.20 | 4,143 | +0.30(+1.02%) |
Jan 29, 2020 | 28.90 | 29.00 | 28.90 | 28.91 | 2,257 | -0.11(-0.38%) |
Jan 28, 2020 | 29.05 | 29.05 | 29.02 | 29.02 | 522 | +0.04(+0.13%) |
Jan 27, 2020 | 28.95 | 29.03 | 28.95 | 28.98 | 2,486 | -0.19(-0.65%) |
Jan 24, 2020 | 29.38 | 29.38 | 29.15 | 29.17 | 1,100 | -0.21(-0.71%) |
Jan 23, 2020 | 29.36 | 29.38 | 29.24 | 29.38 | 1,533 | +0.01(+0.02%) |
Jan 22, 2020 | 29.29 | 29.43 | 29.29 | 29.37 | 2,003 | +0.09(+0.29%) |
Jan 21, 2020 | 29.18 | 29.29 | 29.18 | 29.29 | 300 | +0.02(+0.05%) |
Jan 17, 2020 | 29.30 | 29.32 | 29.25 | 29.27 | 2,900 | +0.11(+0.38%) |
Jan 16, 2020 | 29.10 | 29.17 | 29.10 | 29.16 | 9,305 | +0.15(+0.53%) |
Jan 15, 2020 | 29.11 | 29.11 | 29.01 | 29.01 | 1,483 | +0.22(+0.76%) |
Jan 14, 2020 | 28.78 | 28.79 | 28.77 | 28.79 | 574 | -0.02(-0.05%) |
Jan 13, 2020 | 28.77 | 28.80 | 28.75 | 28.80 | 4,710 | +0.22(+0.76%) |
Jan 10, 2020 | 28.64 | 28.67 | 28.58 | 28.59 | 18,400 | +0.02(+0.08%) |
Jan 09, 2020 | 28.57 | 28.57 | 28.56 | 28.56 | 786 | +0.17(+0.60%) |
Jan 08, 2020 | 28.21 | 28.45 | 28.21 | 28.39 | 1,454 | +0.14(+0.51%) |
Jan 07, 2020 | 28.33 | 28.33 | 28.24 | 28.25 | 1,447 | -0.17(-0.59%) |
Jan 06, 2020 | 28.25 | 28.42 | 28.25 | 28.42 | 836 | +0.01(+0.03%) |
Jan 03, 2020 | 28.46 | 28.48 | 28.41 | 28.41 | 1,400 | +0.01(+0.05%) |
Jan 02, 2020 | 28.60 | 28.60 | 28.37 | 28.40 | 971 | -0.17(-0.59%) |
Dec 31, 2019 | 28.53 | 28.57 | 28.49 | 28.57 | 1,200 | +0.07(+0.26%) |
Dec 30, 2019 | 28.53 | 28.53 | 28.49 | 28.49 | 3,669 | -0.14(-0.49%) |
Dec 27, 2019 | 28.61 | 28.64 | 28.61 | 28.63 | 3,200 | +0.13(+0.44%) |
Dec 26, 2019 | 28.55 | 28.57 | 28.46 | 28.51 | 3,114 | +0.01(+0.04%) |
Dec 24, 2019 | 28.47 | 28.53 | 28.47 | 28.50 | 2,200 | +0.02(+0.05%) |
Dec 23, 2019 | 28.67 | 28.67 | 28.48 | 28.48 | 5,717 | -0.11(-0.37%) |
Dec 20, 2019 | 28.53 | 28.63 | 28.53 | 28.59 | 1,300 | +0.26(+0.93%) |
Dec 19, 2019 | 28.30 | 28.37 | 28.30 | 28.32 | 2,896 | +0.17(+0.60%) |
Dec 18, 2019 | 28.11 | 28.16 | 28.11 | 28.16 | 2,001 | -0.00(-0.00%) |
Dec 17, 2019 | 28.12 | 28.21 | 28.12 | 28.16 | 4,472 | -0.03(-0.11%) |
Dec 16, 2019 | 28.11 | 28.21 | 28.11 | 28.19 | 2,892 | -0.13(-0.47%) |
Dec 13, 2019 | 28.28 | 28.33 | 28.26 | 28.32 | 900 | +0.11(+0.37%) |
Dec 12, 2019 | 28.22 | 28.44 | 28.18 | 28.22 | 3,168 | -0.03(-0.10%) |
Dec 11, 2019 | 28.30 | 28.30 | 28.19 | 28.24 | 2,026 | +0.02(+0.07%) |
Dec 10, 2019 | 28.30 | 28.32 | 28.22 | 28.22 | 4,369 | -0.09(-0.31%) |
Dec 09, 2019 | 28.34 | 28.34 | 28.31 | 28.31 | 1,804 | +0.03(+0.12%) |
Dec 06, 2019 | 28.31 | 28.35 | 28.28 | 28.28 | 1,400 | +0.11(+0.38%) |
Dec 05, 2019 | 28.14 | 28.19 | 28.13 | 28.17 | 1,228 | -0.04(-0.13%) |
Dec 04, 2019 | 28.11 | 28.21 | 28.11 | 28.21 | 2,077 | +0.17(+0.62%) |
Dec 03, 2019 | 27.98 | 28.03 | 27.93 | 28.03 | 2,344 | -0.04(-0.15%) |
Dec 02, 2019 | 27.97 | 28.07 | 27.97 | 28.07 | 1,255 | +0.05(+0.16%) |
Nov 29, 2019 | 28.01 | 28.06 | 28.00 | 28.03 | 1,400 | -0.06(-0.22%) |
Nov 27, 2019 | 28.00 | 28.11 | 28.00 | 28.09 | 2,300 | +0.10(+0.36%) |
Nov 26, 2019 | 27.77 | 27.99 | 27.77 | 27.99 | 460 | +0.27(+0.97%) |
Nov 25, 2019 | 27.72 | 27.73 | 27.63 | 27.72 | 4,479 | +0.10(+0.37%) |
Nov 22, 2019 | 27.57 | 27.67 | 27.57 | 27.62 | 1,400 | -0.01(-0.04%) |
Nov 21, 2019 | 27.83 | 27.83 | 27.63 | 27.63 | 871 | -0.17(-0.63%) |
Nov 20, 2019 | 27.82 | 27.85 | 27.77 | 27.80 | 1,549 | +0.07(+0.26%) |
Nov 19, 2019 | 27.76 | 27.80 | 27.73 | 27.73 | 2,535 | -0.01(-0.03%) |
Nov 18, 2019 | 27.54 | 27.85 | 27.54 | 27.74 | 4,402 | +0.10(+0.35%) |
Nov 15, 2019 | 27.57 | 27.65 | 27.55 | 27.64 | 2,200 | +0.07(+0.26%) |
Nov 14, 2019 | 27.61 | 27.66 | 27.52 | 27.57 | 14,170 | -0.04(-0.15%) |
Nov 13, 2019 | 27.52 | 27.61 | 27.52 | 27.61 | 2,975 | +0.21(+0.75%) |
Nov 12, 2019 | 27.34 | 27.40 | 27.34 | 27.40 | 5,227 | +0.09(+0.33%) |
Nov 11, 2019 | 27.34 | 27.34 | 27.30 | 27.31 | 799 | -0.06(-0.23%) |
Nov 08, 2019 | 27.39 | 27.42 | 27.32 | 27.38 | 2,600 | +0.02(+0.07%) |
Nov 07, 2019 | 27.54 | 27.54 | 27.34 | 27.36 | 4,494 | -0.15(-0.53%) |
Nov 06, 2019 | 27.54 | 27.56 | 27.50 | 27.50 | 1,101 | +0.15(+0.53%) |
Nov 05, 2019 | 27.30 | 27.41 | 27.30 | 27.36 | 7,524 | -0.01(-0.04%) |
Nov 04, 2019 | 27.71 | 27.71 | 27.29 | 27.37 | 6,451 | -0.21(-0.75%) |
Nov 01, 2019 | 27.64 | 27.74 | 27.58 | 27.58 | 3,500 | -0.05(-0.20%) |
Oct 31, 2019 | 27.76 | 27.77 | 27.52 | 27.63 | 1,014 | +0.03(+0.10%) |
Oct 30, 2019 | 27.50 | 27.62 | 27.48 | 27.60 | 1,007 | +0.07(+0.24%) |
Oct 29, 2019 | 27.50 | 27.65 | 27.50 | 27.54 | 4,059 | +0.09(+0.32%) |
Oct 28, 2019 | 27.56 | 27.59 | 27.45 | 27.45 | 2,178 | -0.07(-0.25%) |
Oct 25, 2019 | 27.71 | 27.71 | 27.48 | 27.52 | 7,200 | -0.15(-0.54%) |
Oct 24, 2019 | 27.56 | 27.68 | 27.56 | 27.67 | 8,520 | +0.06(+0.21%) |
Oct 23, 2019 | 27.47 | 27.62 | 27.47 | 27.61 | 4,318 | +0.05(+0.19%) |
Oct 22, 2019 | 27.85 | 27.85 | 27.55 | 27.56 | 5,618 | -0.14(-0.51%) |
Oct 21, 2019 | 27.64 | 27.73 | 27.64 | 27.70 | 5,194 | +0.01(+0.05%) |
Oct 18, 2019 | 27.70 | 27.72 | 27.69 | 27.69 | 300 | +0.04(+0.14%) |
Oct 17, 2019 | 27.50 | 27.65 | 27.50 | 27.65 | 7,975 | +0.17(+0.62%) |
Oct 16, 2019 | 27.44 | 27.52 | 27.41 | 27.48 | 6,317 | -0.01(-0.05%) |
Oct 15, 2019 | 27.60 | 27.60 | 27.47 | 27.49 | 3,953 | -0.09(-0.32%) |
Oct 14, 2019 | 27.61 | 27.67 | 27.55 | 27.58 | 6,616 | -0.05(-0.18%) |
Oct 11, 2019 | 27.63 | 27.82 | 27.63 | 27.63 | 9,700 | -0.06(-0.21%) |
Oct 10, 2019 | 27.66 | 27.74 | 27.66 | 27.69 | 1,770 | +0.05(+0.18%) |
Oct 09, 2019 | 27.58 | 27.66 | 27.52 | 27.64 | 3,524 | +0.18(+0.65%) |
Oct 08, 2019 | 27.53 | 27.66 | 27.46 | 27.46 | 5,219 | -0.27(-0.99%) |
Oct 07, 2019 | 27.94 | 27.94 | 27.73 | 27.73 | 13,362 | -0.18(-0.64%) |
Oct 04, 2019 | 27.66 | 27.91 | 27.66 | 27.91 | 8,500 | +0.40(+1.46%) |
Oct 03, 2019 | 27.51 | 27.58 | 27.25 | 27.51 | 4,843 | +0.21(+0.76%) |
Oct 02, 2019 | 27.66 | 27.66 | 27.25 | 27.30 | 6,949 | -0.54(-1.92%) |
Oct 01, 2019 | 28.10 | 28.10 | 27.80 | 27.84 | 5,435 | -0.17(-0.61%) |
Sep 30, 2019 | 27.98 | 28.07 | 27.98 | 28.01 | 1,418 | +0.14(+0.50%) |
Sep 27, 2019 | 27.97 | 27.97 | 27.75 | 27.87 | 5,200 | -0.06(-0.23%) |
Sep 26, 2019 | 27.91 | 27.98 | 27.87 | 27.93 | 2,677 | +0.11(+0.40%) |
Sep 25, 2019 | 27.84 | 27.95 | 27.76 | 27.82 | 5,578 | +0.06(+0.21%) |
Sep 24, 2019 | 27.88 | 27.92 | 27.71 | 27.76 | 9,112 | -0.13(-0.45%) |
Sep 23, 2019 | 27.86 | 27.97 | 27.86 | 27.89 | 2,962 | +0.03(+0.11%) |
Sep 20, 2019 | 27.95 | 27.99 | 27.86 | 27.86 | 3,200 | -0.05(-0.18%) |
Sep 19, 2019 | 28.00 | 28.00 | 27.90 | 27.91 | 5,500 | +0.01(+0.04%) |
Sep 18, 2019 | 27.93 | 28.01 | 27.72 | 27.90 | 7,093 | -0.04(-0.14%) |
Sep 17, 2019 | 27.77 | 28.05 | 27.77 | 27.94 | 4,334 | +0.14(+0.49%) |
Sep 16, 2019 | 27.74 | 27.87 | 27.74 | 27.80 | 6,656 | -0.14(-0.50%) |
Sep 13, 2019 | 28.10 | 28.14 | 27.93 | 27.94 | 4,800 | -0.20(-0.71%) |
Sep 12, 2019 | 28.17 | 28.22 | 28.14 | 28.14 | 3,600 | +0.11(+0.39%) |
Sep 11, 2019 | 27.91 | 28.03 | 27.85 | 28.03 | 2,584 | +0.21(+0.77%) |
Sep 10, 2019 | 28.06 | 28.06 | 27.71 | 27.82 | 10,126 | -0.29(-1.04%) |
Sep 09, 2019 | 28.31 | 28.31 | 28.10 | 28.11 | 5,509 | -0.09(-0.33%) |
Sep 06, 2019 | 28.18 | 28.25 | 28.15 | 28.20 | 5,100 | +0.12(+0.41%) |
Sep 05, 2019 | 28.26 | 28.26 | 28.09 | 28.09 | 11,835 | -0.15(-0.54%) |
Sep 04, 2019 | 28.16 | 28.24 | 27.99 | 28.24 | 14,123 | +0.18(+0.64%) |
Sep 03, 2019 | 27.77 | 28.06 | 27.77 | 28.06 | 6,344 | +0.11(+0.39%) |
Aug 30, 2019 | 28.01 | 28.04 | 27.85 | 27.95 | 4,500 | -0.02(-0.07%) |
Aug 29, 2019 | 28.09 | 28.09 | 27.85 | 27.97 | 6,196 | +0.04(+0.14%) |
Aug 28, 2019 | 27.71 | 27.95 | 27.71 | 27.93 | 7,767 | +0.23(+0.84%) |
Aug 27, 2019 | 28.04 | 28.04 | 27.65 | 27.70 | 12,159 | -0.14(-0.51%) |
Aug 26, 2019 | 27.81 | 27.89 | 27.70 | 27.84 | 5,399 | +0.36(+1.31%) |
Aug 23, 2019 | 28.09 | 28.09 | 27.48 | 27.48 | 13,900 | -0.57(-2.02%) |
Aug 22, 2019 | 27.97 | 28.11 | 27.86 | 28.05 | 14,907 | +0.13(+0.46%) |
Aug 21, 2019 | 27.96 | 27.96 | 27.85 | 27.92 | 3,583 | +0.09(+0.33%) |
Aug 20, 2019 | 28.16 | 28.16 | 27.83 | 27.83 | 5,368 | -0.30(-1.07%) |
Aug 19, 2019 | 28.14 | 28.14 | 28.02 | 28.13 | 12,564 | +0.19(+0.66%) |
Aug 16, 2019 | 27.76 | 27.94 | 27.76 | 27.94 | 5,000 | +0.30(+1.10%) |
Aug 15, 2019 | 27.55 | 27.65 | 27.40 | 27.64 | 13,259 | +0.32(+1.17%) |
Aug 14, 2019 | 27.69 | 27.69 | 27.30 | 27.32 | 10,694 | -0.43(-1.54%) |
Aug 13, 2019 | 27.50 | 27.79 | 27.50 | 27.75 | 4,342 | +0.26(+0.96%) |
Aug 12, 2019 | 27.56 | 27.62 | 27.44 | 27.48 | 6,891 | -0.19(-0.68%) |
Aug 09, 2019 | 27.76 | 27.77 | 27.60 | 27.67 | 3,400 | -0.09(-0.33%) |
Aug 08, 2019 | 27.46 | 27.76 | 27.30 | 27.76 | 10,008 | +0.28(+1.03%) |
Aug 07, 2019 | 27.20 | 27.50 | 26.98 | 27.48 | 4,555 | +0.26(+0.96%) |
Aug 06, 2019 | 27.01 | 27.26 | 27.01 | 27.22 | 8,733 | +0.22(+0.80%) |
Aug 05, 2019 | 27.70 | 27.70 | 26.96 | 27.00 | 10,683 | -0.63(-2.26%) |
Aug 02, 2019 | 27.65 | 27.65 | 27.53 | 27.63 | 3,800 | +0.02(+0.07%) |
Aug 01, 2019 | 27.85 | 28.02 | 27.61 | 27.61 | 4,130 | -0.02(-0.07%) |
Jul 31, 2019 | 27.96 | 27.96 | 27.53 | 27.63 | 8,342 | -0.41(-1.46%) |
Jul 30, 2019 | 28.06 | 28.17 | 28.02 | 28.04 | 14,914 | -0.07(-0.24%) |
Jul 29, 2019 | 28.00 | 28.11 | 28.00 | 28.10 | 6,088 | +0.05(+0.18%) |
Jul 26, 2019 | 27.82 | 28.07 | 27.82 | 28.05 | 3,600 | +0.44(+1.58%) |
Jul 25, 2019 | 27.65 | 27.70 | 27.60 | 27.62 | 2,600 | -0.01(-0.05%) |
Jul 24, 2019 | 27.72 | 27.77 | 27.60 | 27.63 | 5,069 | -0.13(-0.47%) |
Jul 23, 2019 | 27.80 | 27.80 | 27.66 | 27.76 | 4,112 | +0.22(+0.81%) |
Jul 22, 2019 | 27.63 | 27.63 | 27.54 | 27.54 | 1,795 | -0.10(-0.35%) |
Jul 19, 2019 | 27.78 | 27.87 | 27.64 | 27.64 | 20,900 | -0.20(-0.71%) |
Jul 18, 2019 | 27.70 | 27.90 | 27.70 | 27.83 | 5,569 | +0.26(+0.93%) |
Jul 17, 2019 | 27.62 | 27.62 | 27.54 | 27.58 | 2,402 | -0.00(-0.02%) |
Jul 16, 2019 | 27.62 | 27.62 | 27.54 | 27.58 | 4,808 | -0.00(-0.00%) |
Jul 15, 2019 | 27.60 | 27.68 | 27.56 | 27.58 | 1,334 | +0.02(+0.07%) |
Jul 12, 2019 | 27.60 | 27.60 | 27.51 | 27.56 | 5,300 | +0.07(+0.25%) |
Jul 11, 2019 | 27.60 | 27.60 | 27.38 | 27.49 | 1,341 | -0.04(-0.14%) |
Jul 10, 2019 | 27.47 | 27.55 | 27.47 | 27.53 | 4,687 | +0.17(+0.62%) |
Jul 09, 2019 | 27.44 | 27.46 | 27.27 | 27.36 | 7,690 | -0.14(-0.51%) |
Jul 08, 2019 | 27.52 | 27.53 | 27.44 | 27.50 | 19,552 | +0.01(+0.05%) |
Jul 05, 2019 | 27.53 | 27.53 | 27.29 | 27.49 | 5,300 | -0.15(-0.54%) |
Jul 03, 2019 | 27.38 | 27.64 | 27.38 | 27.64 | 6,400 | +0.43(+1.58%) |
Jul 02, 2019 | 27.08 | 27.21 | 27.06 | 27.21 | 6,128 | +0.19(+0.69%) |
Jul 01, 2019 | 27.09 | 27.09 | 26.97 | 27.02 | 2,284 | +0.14(+0.52%) |
Jun 28, 2019 | 26.95 | 26.95 | 26.85 | 26.88 | 3,600 | +0.10(+0.37%) |
Jun 27, 2019 | 26.69 | 26.81 | 26.69 | 26.78 | 3,387 | -0.00(-0.00%) |
Jun 26, 2019 | 26.95 | 26.95 | 26.78 | 26.78 | 3,635 | -0.36(-1.31%) |
Jun 25, 2019 | 27.17 | 27.17 | 27.12 | 27.14 | 4,969 | +0.04(+0.15%) |
Jun 24, 2019 | 27.24 | 27.24 | 27.09 | 27.09 | 3,751 | +0.02(+0.06%) |
Jun 21, 2019 | 27.19 | 27.20 | 27.08 | 27.08 | 2,400 | -0.14(-0.50%) |
Jun 20, 2019 | 27.09 | 27.22 | 27.09 | 27.22 | 22,997 | +0.22(+0.83%) |
Jun 19, 2019 | 26.88 | 26.99 | 26.73 | 26.99 | 4,831 | +0.14(+0.53%) |
Jun 18, 2019 | 27.12 | 27.12 | 26.85 | 26.85 | 2,977 | -0.10(-0.37%) |
Jun 17, 2019 | 27.14 | 27.14 | 26.92 | 26.95 | 3,971 | -0.31(-1.13%) |
Jun 14, 2019 | 27.26 | 27.30 | 27.24 | 27.26 | 5,700 | +0.07(+0.27%) |
Jun 13, 2019 | 27.25 | 27.25 | 27.15 | 27.19 | 2,670 | -0.02(-0.07%) |
Jun 12, 2019 | 27.30 | 27.30 | 27.21 | 27.21 | 656 | +0.04(+0.13%) |
Jun 11, 2019 | 27.17 | 27.18 | 27.09 | 27.17 | 5,460 | +0.10(+0.37%) |
Jun 10, 2019 | 27.21 | 27.21 | 27.01 | 27.07 | 3,393 | -0.07(-0.24%) |
Jun 07, 2019 | 27.00 | 27.24 | 27.00 | 27.13 | 4,800 | +0.26(+0.98%) |
Jun 06, 2019 | 26.63 | 26.89 | 26.63 | 26.87 | 12,159 | +0.25(+0.95%) |
Jun 05, 2019 | 26.51 | 26.62 | 26.50 | 26.62 | 1,904 | +0.31(+1.19%) |
Jun 04, 2019 | 26.25 | 26.31 | 26.25 | 26.31 | 732 | +0.23(+0.90%) |
Jun 03, 2019 | 25.88 | 26.07 | 25.88 | 26.07 | 3,087 | +0.33(+1.29%) |
May 31, 2019 | 25.73 | 25.82 | 25.72 | 25.74 | 5,500 | -0.24(-0.93%) |
May 30, 2019 | 25.82 | 25.98 | 25.82 | 25.98 | 22,603 | +0.10(+0.37%) |
May 29, 2019 | 26.00 | 26.00 | 25.87 | 25.89 | 1,618 | -0.28(-1.06%) |
May 28, 2019 | 26.74 | 26.74 | 26.16 | 26.16 | 15,187 | -0.44(-1.66%) |
May 24, 2019 | 26.57 | 26.66 | 26.50 | 26.61 | 1,200 | -0.08(-0.31%) |
May 23, 2019 | 26.66 | 26.76 | 26.64 | 26.69 | 2,678 | -0.11(-0.42%) |
May 22, 2019 | 26.69 | 26.80 | 26.69 | 26.80 | 6,012 | +0.10(+0.37%) |
May 21, 2019 | 27.99 | 27.99 | 26.65 | 26.70 | 7,392 | +0.02(+0.09%) |
May 20, 2019 | 26.74 | 26.77 | 26.68 | 26.68 | 1,566 | -0.17(-0.61%) |
May 17, 2019 | 26.77 | 26.91 | 26.77 | 26.85 | 4,200 | -0.02(-0.07%) |
May 16, 2019 | 26.95 | 26.98 | 26.86 | 26.86 | 1,308 | +0.12(+0.46%) |
May 15, 2019 | 26.75 | 26.76 | 26.72 | 26.74 | 8,324 | +0.17(+0.65%) |
May 14, 2019 | 26.65 | 26.66 | 26.57 | 26.57 | 5,535 | +0.16(+0.60%) |
May 13, 2019 | 26.33 | 26.41 | 26.33 | 26.41 | 422 | -0.19(-0.71%) |
May 10, 2019 | 26.33 | 26.60 | 26.20 | 26.60 | 1,000 | +0.21(+0.80%) |
May 09, 2019 | 26.54 | 26.54 | 26.23 | 26.39 | 3,799 | -0.05(-0.19%) |
May 08, 2019 | 26.34 | 26.49 | 26.34 | 26.44 | 864 | +0.03(+0.10%) |
May 07, 2019 | 26.65 | 26.70 | 26.30 | 26.41 | 2,456 | -0.24(-0.92%) |
May 06, 2019 | 26.62 | 26.66 | 26.56 | 26.66 | 1,055 | -0.01(-0.03%) |
May 03, 2019 | 26.70 | 26.70 | 26.66 | 26.66 | 500 | +0.21(+0.80%) |
May 02, 2019 | 26.55 | 26.55 | 26.35 | 26.45 | 1,572 | -0.05(-0.19%) |
May 01, 2019 | 26.73 | 26.73 | 26.50 | 26.50 | 1,492 | -0.26(-0.99%) |
Apr 30, 2019 | 26.64 | 26.77 | 26.64 | 26.77 | 1,219 | +0.29(+1.11%) |
Apr 29, 2019 | 26.42 | 26.47 | 26.41 | 26.47 | 1,099 | +0.05(+0.19%) |
Apr 26, 2019 | 26.44 | 26.47 | 26.42 | 26.42 | 12,000 | +0.23(+0.89%) |
Apr 25, 2019 | 26.19 | 26.20 | 26.12 | 26.19 | 2,539 | -0.15(-0.58%) |
Apr 24, 2019 | 26.34 | 26.34 | 26.34 | 26.34 | 94 | +0.02(+0.08%) |
Apr 23, 2019 | 26.25 | 26.34 | 26.25 | 26.32 | 1,175 | +0.10(+0.37%) |
Apr 22, 2019 | 26.18 | 26.23 | 26.18 | 26.23 | 328 | +0.04(+0.14%) |
Apr 18, 2019 | 26.12 | 26.19 | 26.12 | 26.19 | 500 | +0.02(+0.07%) |
Apr 17, 2019 | 26.17 | 26.17 | 26.17 | 26.17 | 412 | +0.12(+0.46%) |
Apr 16, 2019 | 26.12 | 26.12 | 26.05 | 26.05 | 812 | -0.12(-0.45%) |
Apr 15, 2019 | 26.13 | 26.17 | 26.12 | 26.17 | 535 | +0.16(+0.63%) |
Apr 12, 2019 | 26.01 | 26.01 | 25.98 | 26.01 | 500 | +0.05(+0.20%) |
Apr 11, 2019 | 25.91 | 25.95 | 25.91 | 25.95 | 102 | +0.02(+0.09%) |
Apr 10, 2019 | 25.93 | 25.93 | 25.93 | 25.93 | 0 | +0.11(+0.43%) |
Apr 09, 2019 | 25.79 | 25.82 | 25.79 | 25.82 | 1,332 | -0.04(-0.15%) |
Apr 08, 2019 | 25.89 | 25.89 | 25.81 | 25.86 | 1,535 | +0.04(+0.16%) |
Apr 05, 2019 | 25.82 | 25.82 | 25.82 | 25.82 | 300 | +0.09(+0.35%) |
Apr 04, 2019 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | +0.15(+0.57%) |
Apr 03, 2019 | 25.70 | 25.73 | 25.58 | 25.58 | 2,104 | -0.21(-0.81%) |
Apr 02, 2019 | 25.76 | 25.79 | 25.72 | 25.79 | 946 | -0.03(-0.12%) |
Apr 01, 2019 | 25.90 | 25.90 | 25.82 | 25.82 | 173 | -0.07(-0.26%) |
Mar 29, 2019 | 25.77 | 25.89 | 25.77 | 25.89 | 1,100 | +0.15(+0.60%) |
Mar 28, 2019 | 25.65 | 25.74 | 25.65 | 25.74 | 212 | +0.15(+0.59%) |
Mar 27, 2019 | 25.58 | 25.58 | 25.58 | 25.58 | 11 | -0.10(-0.38%) |
Mar 26, 2019 | 25.68 | 25.68 | 25.68 | 25.68 | 3 | +0.20(+0.79%) |
Mar 25, 2019 | 25.37 | 25.48 | 25.37 | 25.48 | 589 | +0.06(+0.22%) |
Mar 22, 2019 | 25.42 | 25.42 | 25.42 | 25.42 | 100 | +0.01(+0.05%) |
Mar 21, 2019 | 25.41 | 25.41 | 25.41 | 25.41 | 24 | +0.34(+1.37%) |
Mar 20, 2019 | 25.07 | 25.16 | 25.07 | 25.07 | 817 | -0.14(-0.55%) |
Mar 19, 2019 | 25.66 | 25.66 | 25.21 | 25.21 | 1,445 | -0.07(-0.27%) |
Mar 18, 2019 | 25.29 | 25.29 | 25.28 | 25.28 | 1,165 | +0.05(+0.22%) |
Mar 15, 2019 | 25.26 | 25.28 | 25.22 | 25.22 | 3,500 | +0.13(+0.51%) |
Mar 14, 2019 | 25.05 | 25.09 | 25.05 | 25.09 | 120 | -0.02(-0.06%) |
Mar 13, 2019 | 25.15 | 25.16 | 25.11 | 25.11 | 710 | +0.13(+0.53%) |
Mar 12, 2019 | 24.98 | 25.06 | 24.93 | 24.98 | 9,349 | -0.04(-0.18%) |
Mar 11, 2019 | 24.93 | 25.02 | 24.93 | 25.02 | 409 | +0.32(+1.31%) |
Mar 08, 2019 | 24.64 | 24.70 | 24.64 | 24.70 | 200 | -0.07(-0.28%) |
Mar 07, 2019 | 24.80 | 24.80 | 24.77 | 24.77 | 200 | -0.12(-0.50%) |
Mar 06, 2019 | 24.86 | 24.89 | 24.86 | 24.89 | 625 | -0.03(-0.14%) |
Mar 05, 2019 | 24.89 | 24.92 | 24.89 | 24.92 | 435 | +0.02(+0.08%) |
Mar 04, 2019 | 24.97 | 24.97 | 24.74 | 24.91 | 1,187 | -0.06(-0.26%) |