Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.00 | 28.00 | 27.42 | 27.55 | 30,397 | -0.20(-0.72%) |
Apr 29, 2020 | 27.91 | 27.92 | 27.61 | 27.75 | 31,231 | +0.58(+2.15%) |
Apr 28, 2020 | 27.54 | 27.58 | 27.15 | 27.17 | 35,721 | -0.10(-0.35%) |
Apr 27, 2020 | 27.18 | 27.41 | 26.99 | 27.27 | 43,312 | +0.29(+1.06%) |
Apr 24, 2020 | 26.92 | 27.09 | 26.60 | 26.98 | 28,525 | +0.35(+1.33%) |
Apr 23, 2020 | 26.73 | 26.94 | 26.62 | 26.62 | 46,400 | +0.00(+0.00%) |
Apr 22, 2020 | 26.47 | 26.72 | 26.43 | 26.62 | 14,101 | +0.46(+1.77%) |
Apr 21, 2020 | 26.24 | 26.52 | 26.08 | 26.16 | 21,577 | -0.66(-2.47%) |
Apr 20, 2020 | 26.57 | 27.17 | 26.57 | 26.82 | 35,794 | -0.40(-1.48%) |
Apr 17, 2020 | 27.12 | 27.25 | 26.92 | 27.23 | 15,464 | +0.57(+2.15%) |
Apr 16, 2020 | 26.76 | 26.76 | 26.36 | 26.65 | 41,061 | +0.16(+0.61%) |
Apr 15, 2020 | 26.28 | 26.60 | 26.26 | 26.49 | 20,677 | -0.40(-1.49%) |
Apr 14, 2020 | 26.84 | 26.91 | 26.49 | 26.89 | 64,978 | +0.74(+2.82%) |
Apr 13, 2020 | 26.15 | 26.40 | 25.79 | 26.16 | 60,556 | -0.23(-0.87%) |
Apr 09, 2020 | 26.43 | 26.60 | 26.19 | 26.39 | 55,796 | +0.37(+1.44%) |
Apr 08, 2020 | 25.48 | 26.01 | 25.28 | 26.01 | 37,527 | +0.74(+2.92%) |
Apr 07, 2020 | 26.19 | 26.19 | 25.25 | 25.28 | 39,987 | +0.04(+0.15%) |
Apr 06, 2020 | 24.80 | 25.24 | 24.51 | 25.24 | 50,308 | +1.33(+5.56%) |
Apr 03, 2020 | 24.11 | 24.11 | 23.68 | 23.91 | 21,838 | -0.15(-0.64%) |
Apr 02, 2020 | 23.42 | 24.13 | 23.42 | 24.06 | 21,796 | +0.34(+1.45%) |
Apr 01, 2020 | 23.60 | 24.15 | 23.55 | 23.72 | 53,830 | -0.94(-3.80%) |
Mar 31, 2020 | 24.85 | 25.17 | 24.59 | 24.65 | 32,057 | -0.39(-1.57%) |
Mar 30, 2020 | 24.52 | 25.05 | 24.43 | 25.05 | 20,433 | +0.91(+3.77%) |
Mar 27, 2020 | 24.07 | 24.79 | 24.07 | 24.14 | 33,227 | -0.71(-2.85%) |
Mar 26, 2020 | 24.12 | 24.84 | 23.89 | 24.84 | 28,309 | +1.12(+4.72%) |
Mar 25, 2020 | 23.81 | 24.35 | 23.15 | 23.73 | 36,508 | +0.54(+2.31%) |
Mar 24, 2020 | 22.54 | 23.28 | 22.54 | 23.19 | 24,106 | +1.58(+7.29%) |
Mar 23, 2020 | 22.50 | 22.50 | 21.24 | 21.61 | 44,909 | -0.45(-2.04%) |
Mar 20, 2020 | 22.72 | 23.05 | 21.97 | 22.06 | 69,598 | -0.57(-2.50%) |
Mar 19, 2020 | 22.03 | 23.14 | 21.98 | 22.63 | 59,178 | +0.13(+0.56%) |
Mar 18, 2020 | 22.45 | 22.92 | 21.42 | 22.50 | 93,149 | -1.27(-5.35%) |
Mar 17, 2020 | 23.03 | 24.99 | 22.78 | 23.77 | 94,656 | +1.32(+5.87%) |
Mar 16, 2020 | 22.91 | 24.25 | 21.02 | 22.45 | 88,558 | -3.06(-11.99%) |
Mar 13, 2020 | 24.83 | 25.51 | 23.79 | 25.51 | 47,829 | +1.85(+7.84%) |
Mar 12, 2020 | 24.36 | 24.93 | 23.09 | 23.66 | 171,858 | -2.01(-7.82%) |
Mar 11, 2020 | 26.40 | 26.43 | 25.56 | 25.66 | 2,728,684 | -1.11(-4.14%) |
Mar 10, 2020 | 27.02 | 27.02 | 25.90 | 26.77 | 84,675 | +0.78(+3.01%) |
Mar 09, 2020 | 26.75 | 26.84 | 25.81 | 25.99 | 49,485 | -1.66(-5.99%) |
Mar 06, 2020 | 27.08 | 27.65 | 27.08 | 27.65 | 65,411 | -0.21(-0.74%) |
Mar 05, 2020 | 28.04 | 28.29 | 27.66 | 27.85 | 194,508 | -0.77(-2.70%) |
Mar 04, 2020 | 28.12 | 28.66 | 27.95 | 28.63 | 32,690 | +0.86(+3.10%) |
Mar 03, 2020 | 28.16 | 28.51 | 27.52 | 27.77 | 32,335 | -0.43(-1.53%) |
Mar 02, 2020 | 27.35 | 28.20 | 27.14 | 28.20 | 66,590 | +1.21(+4.49%) |
Feb 28, 2020 | 26.57 | 27.04 | 26.32 | 26.98 | 87,704 | -0.25(-0.91%) |
Feb 27, 2020 | 27.78 | 28.01 | 27.23 | 27.23 | 97,397 | -0.97(-3.46%) |
Feb 26, 2020 | 28.34 | 28.66 | 28.16 | 28.21 | 35,400 | -0.03(-0.10%) |
Feb 25, 2020 | 29.17 | 29.21 | 28.19 | 28.23 | 66,870 | -0.88(-3.02%) |
Feb 24, 2020 | 29.14 | 29.34 | 28.96 | 29.11 | 45,685 | -0.77(-2.59%) |
Feb 21, 2020 | 30.12 | 30.12 | 29.77 | 29.89 | 44,270 | -0.24(-0.79%) |
Feb 20, 2020 | 30.22 | 30.24 | 29.90 | 30.13 | 61,567 | -0.02(-0.08%) |
Feb 19, 2020 | 30.09 | 30.25 | 30.09 | 30.15 | 54,765 | +0.10(+0.34%) |
Feb 18, 2020 | 30.07 | 30.08 | 29.92 | 30.05 | 31,983 | -0.02(-0.06%) |
Feb 14, 2020 | 30.06 | 30.08 | 29.94 | 30.07 | 53,375 | +0.09(+0.29%) |
Feb 13, 2020 | 29.85 | 30.04 | 29.81 | 29.98 | 18,694 | +0.02(+0.06%) |
Feb 12, 2020 | 29.94 | 30.00 | 29.85 | 29.96 | 34,557 | +0.09(+0.29%) |
Feb 11, 2020 | 30.03 | 30.03 | 29.80 | 29.88 | 31,494 | +0.02(+0.06%) |
Feb 10, 2020 | 29.50 | 29.86 | 29.50 | 29.86 | 41,745 | +0.22(+0.74%) |
Feb 07, 2020 | 29.69 | 29.72 | 29.57 | 29.64 | 19,885 | -0.07(-0.23%) |
Feb 06, 2020 | 29.59 | 29.71 | 29.55 | 29.71 | 29,393 | +0.21(+0.71%) |
Feb 05, 2020 | 29.52 | 29.60 | 29.41 | 29.50 | 25,652 | +0.11(+0.36%) |
Feb 04, 2020 | 29.34 | 29.46 | 29.31 | 29.39 | 47,911 | +0.32(+1.12%) |
Feb 03, 2020 | 29.07 | 29.13 | 29.00 | 29.07 | 41,258 | +0.19(+0.66%) |
Jan 31, 2020 | 29.22 | 29.22 | 28.77 | 28.87 | 49,398 | -0.37(-1.27%) |
Jan 30, 2020 | 28.95 | 29.25 | 28.90 | 29.25 | 11,182 | +0.14(+0.49%) |
Jan 29, 2020 | 29.19 | 29.23 | 29.05 | 29.10 | 14,640 | +0.02(+0.07%) |
Jan 28, 2020 | 29.08 | 29.14 | 28.90 | 29.09 | 30,158 | +0.22(+0.76%) |
Jan 27, 2020 | 28.75 | 28.96 | 28.66 | 28.87 | 34,498 | -0.28(-0.95%) |
Jan 24, 2020 | 29.40 | 29.43 | 29.05 | 29.14 | 25,641 | -0.14(-0.49%) |
Jan 23, 2020 | 29.19 | 29.33 | 29.18 | 29.29 | 57,493 | -0.01(-0.03%) |
Jan 22, 2020 | 29.33 | 29.40 | 29.24 | 29.30 | 57,183 | +0.04(+0.13%) |
Jan 21, 2020 | 29.16 | 29.31 | 29.16 | 29.26 | 15,993 | +0.06(+0.21%) |
Jan 17, 2020 | 29.17 | 29.25 | 29.16 | 29.20 | 41,758 | +0.01(+0.05%) |
Jan 16, 2020 | 29.09 | 29.18 | 29.04 | 29.18 | 13,772 | +0.24(+0.82%) |
Jan 15, 2020 | 28.92 | 29.03 | 28.92 | 28.94 | 39,455 | +0.04(+0.13%) |
Jan 14, 2020 | 28.91 | 28.97 | 28.83 | 28.90 | 32,912 | -0.04(-0.13%) |
Jan 13, 2020 | 28.81 | 28.94 | 28.72 | 28.94 | 56,393 | +0.19(+0.66%) |
Jan 10, 2020 | 28.83 | 28.84 | 28.71 | 28.75 | 17,164 | +0.00(+0.00%) |
Jan 09, 2020 | 28.67 | 28.78 | 28.64 | 28.75 | 26,085 | +0.16(+0.57%) |
Jan 08, 2020 | 28.47 | 28.65 | 28.47 | 28.59 | 37,128 | +0.11(+0.40%) |
Jan 07, 2020 | 28.52 | 28.55 | 28.46 | 28.47 | 13,444 | -0.11(-0.37%) |
Jan 06, 2020 | 28.37 | 28.58 | 28.37 | 28.58 | 28,475 | +0.07(+0.23%) |
Jan 03, 2020 | 28.34 | 28.57 | 28.34 | 28.51 | 43,538 | -0.04(-0.15%) |
Jan 02, 2020 | 28.49 | 28.55 | 28.36 | 28.55 | 560,151 | +0.25(+0.89%) |
Dec 31, 2019 | 28.24 | 28.31 | 28.18 | 28.30 | 12,873 | +0.05(+0.17%) |
Dec 30, 2019 | 28.39 | 28.39 | 28.18 | 28.25 | 9,028 | -0.10(-0.37%) |
Dec 27, 2019 | 28.39 | 28.46 | 28.35 | 28.36 | 9,314 | -0.04(-0.13%) |
Dec 26, 2019 | 28.23 | 28.40 | 28.23 | 28.40 | 6,249 | +0.15(+0.54%) |
Dec 24, 2019 | 28.25 | 28.25 | 28.20 | 28.24 | 2,721 | +0.01(+0.03%) |
Dec 23, 2019 | 28.32 | 28.32 | 28.19 | 28.23 | 25,214 | -0.00(-0.00%) |
Dec 20, 2019 | 28.19 | 28.24 | 28.16 | 28.24 | 21,643 | +0.14(+0.50%) |
Dec 19, 2019 | 28.01 | 28.10 | 27.98 | 28.10 | 15,432 | +0.12(+0.44%) |
Dec 18, 2019 | 28.03 | 28.03 | 27.95 | 27.97 | 8,509 | -0.04(-0.15%) |
Dec 17, 2019 | 28.08 | 28.08 | 27.99 | 28.02 | 13,495 | -0.03(-0.12%) |
Dec 16, 2019 | 28.03 | 28.05 | 27.98 | 28.05 | 24,250 | +0.10(+0.37%) |
Dec 13, 2019 | 27.81 | 27.94 | 27.81 | 27.94 | 16,495 | +0.15(+0.55%) |
Dec 12, 2019 | 27.65 | 27.81 | 27.65 | 27.79 | 8,145 | +0.17(+0.60%) |
Dec 11, 2019 | 27.63 | 27.65 | 27.53 | 27.63 | 12,372 | +0.02(+0.08%) |
Dec 10, 2019 | 27.58 | 27.62 | 27.58 | 27.60 | 11,000 | +0.03(+0.09%) |
Dec 09, 2019 | 27.69 | 27.69 | 27.58 | 27.58 | 12,452 | -0.05(-0.20%) |
Dec 06, 2019 | 27.58 | 27.68 | 27.58 | 27.63 | 13,395 | +0.17(+0.61%) |
Dec 05, 2019 | 27.41 | 27.48 | 27.35 | 27.47 | 14,970 | +0.00(+0.00%) |
Dec 04, 2019 | 27.55 | 27.55 | 27.42 | 27.47 | 9,206 | +0.09(+0.31%) |
Dec 03, 2019 | 27.25 | 27.38 | 27.09 | 27.38 | 14,452 | -0.04(-0.14%) |
Dec 02, 2019 | 27.59 | 27.59 | 27.39 | 27.42 | 24,358 | -0.28(-1.03%) |
Nov 29, 2019 | 27.83 | 27.83 | 27.67 | 27.70 | 12,024 | -0.09(-0.34%) |
Nov 27, 2019 | 27.69 | 27.80 | 27.68 | 27.80 | 19,829 | +0.08(+0.27%) |
Nov 26, 2019 | 27.66 | 27.73 | 27.66 | 27.72 | 16,173 | +0.09(+0.31%) |
Nov 25, 2019 | 27.56 | 27.64 | 27.54 | 27.64 | 19,042 | +0.19(+0.69%) |
Nov 22, 2019 | 27.45 | 27.45 | 27.33 | 27.45 | 16,876 | +0.05(+0.17%) |
Nov 21, 2019 | 27.50 | 27.50 | 27.34 | 27.40 | 3,713 | -0.07(-0.24%) |
Nov 20, 2019 | 27.45 | 27.51 | 27.33 | 27.47 | 15,235 | +0.00(+0.00%) |
Nov 19, 2019 | 27.61 | 27.61 | 27.41 | 27.47 | 15,551 | -0.00(-0.02%) |
Nov 18, 2019 | 27.47 | 27.50 | 27.42 | 27.47 | 18,368 | +0.04(+0.15%) |
Nov 15, 2019 | 27.34 | 27.43 | 27.29 | 27.43 | 13,606 | +0.17(+0.63%) |
Nov 14, 2019 | 27.22 | 27.26 | 27.19 | 27.26 | 3,777 | +0.09(+0.35%) |
Nov 13, 2019 | 27.08 | 27.20 | 27.08 | 27.16 | 11,788 | +0.05(+0.19%) |
Nov 12, 2019 | 27.07 | 27.15 | 27.06 | 27.11 | 14,630 | +0.06(+0.23%) |
Nov 11, 2019 | 27.02 | 27.08 | 26.99 | 27.05 | 10,298 | -0.01(-0.04%) |
Nov 08, 2019 | 27.04 | 27.07 | 26.98 | 27.06 | 9,914 | +0.04(+0.14%) |
Nov 07, 2019 | 27.14 | 27.14 | 27.01 | 27.02 | 20,486 | -0.04(-0.14%) |
Nov 06, 2019 | 27.04 | 27.06 | 26.98 | 27.06 | 7,181 | +0.04(+0.14%) |
Nov 05, 2019 | 27.19 | 27.19 | 27.00 | 27.02 | 30,168 | -0.10(-0.39%) |
Nov 04, 2019 | 27.31 | 27.31 | 27.08 | 27.12 | 34,576 | +0.00(+0.00%) |
Nov 01, 2019 | 27.11 | 27.12 | 27.00 | 27.12 | 38,604 | +0.25(+0.91%) |
Oct 31, 2019 | 26.94 | 26.94 | 26.81 | 26.88 | 10,296 | -0.02(-0.06%) |
Oct 30, 2019 | 26.72 | 26.92 | 26.72 | 26.90 | 9,447 | +0.11(+0.43%) |
Oct 29, 2019 | 26.79 | 26.83 | 26.75 | 26.78 | 22,209 | -0.02(-0.08%) |
Oct 28, 2019 | 26.79 | 26.81 | 26.75 | 26.80 | 14,452 | +0.12(+0.44%) |
Oct 25, 2019 | 26.59 | 26.75 | 26.58 | 26.68 | 14,555 | +0.06(+0.23%) |
Oct 24, 2019 | 26.63 | 26.67 | 26.59 | 26.62 | 43,242 | +0.10(+0.36%) |
Oct 23, 2019 | 26.51 | 26.56 | 26.48 | 26.53 | 14,084 | +0.02(+0.07%) |
Oct 22, 2019 | 26.61 | 26.63 | 26.51 | 26.51 | 7,810 | -0.05(-0.19%) |
Oct 21, 2019 | 26.55 | 26.56 | 26.52 | 26.56 | 6,069 | +0.09(+0.34%) |
Oct 18, 2019 | 26.56 | 26.56 | 26.42 | 26.47 | 13,290 | -0.08(-0.29%) |
Oct 17, 2019 | 26.64 | 26.64 | 26.53 | 26.55 | 10,036 | +0.05(+0.18%) |
Oct 16, 2019 | 26.49 | 26.54 | 26.44 | 26.50 | 28,400 | +0.01(+0.04%) |
Oct 15, 2019 | 26.38 | 26.59 | 26.38 | 26.49 | 15,161 | +0.13(+0.50%) |
Oct 14, 2019 | 26.32 | 26.38 | 26.32 | 26.36 | 4,027 | +0.00(+0.00%) |
Oct 11, 2019 | 26.45 | 26.50 | 26.33 | 26.36 | 16,559 | +0.20(+0.76%) |
Oct 10, 2019 | 26.07 | 26.26 | 26.07 | 26.16 | 17,302 | +0.09(+0.33%) |
Oct 09, 2019 | 26.03 | 26.15 | 26.03 | 26.07 | 119,003 | +0.11(+0.44%) |
Oct 08, 2019 | 26.08 | 26.27 | 25.92 | 25.96 | 11,801 | -0.35(-1.33%) |
Oct 07, 2019 | 26.41 | 26.41 | 26.28 | 26.31 | 6,229 | -0.11(-0.43%) |
Oct 04, 2019 | 26.23 | 26.42 | 26.19 | 26.42 | 18,353 | +0.36(+1.38%) |
Oct 03, 2019 | 25.82 | 26.06 | 25.75 | 26.06 | 20,074 | +0.25(+0.95%) |
Oct 02, 2019 | 26.10 | 26.10 | 25.77 | 25.82 | 21,293 | -0.38(-1.45%) |
Oct 01, 2019 | 26.37 | 26.37 | 26.20 | 26.20 | 117,703 | -0.25(-0.94%) |
Sep 30, 2019 | 26.38 | 26.49 | 26.38 | 26.44 | 4,930 | +0.13(+0.48%) |
Sep 27, 2019 | 26.46 | 26.47 | 26.20 | 26.32 | 6,961 | -0.10(-0.38%) |
Sep 26, 2019 | 26.53 | 26.53 | 26.30 | 26.42 | 26,158 | -0.05(-0.19%) |
Sep 25, 2019 | 26.38 | 26.47 | 26.29 | 26.47 | 5,514 | +0.09(+0.35%) |
Sep 24, 2019 | 26.66 | 26.66 | 26.38 | 26.38 | 10,826 | -0.15(-0.57%) |
Sep 23, 2019 | 26.50 | 26.57 | 26.50 | 26.53 | 3,493 | -0.00(-0.01%) |
Sep 20, 2019 | 26.66 | 26.66 | 26.50 | 26.53 | 36,547 | -0.01(-0.05%) |
Sep 19, 2019 | 26.67 | 26.69 | 26.54 | 26.54 | 12,417 | +0.02(+0.06%) |
Sep 18, 2019 | 26.51 | 26.55 | 26.37 | 26.53 | 15,716 | +0.02(+0.09%) |
Sep 17, 2019 | 26.44 | 26.52 | 26.42 | 26.50 | 28,456 | +0.10(+0.38%) |
Sep 16, 2019 | 26.37 | 26.43 | 26.37 | 26.40 | 8,233 | -0.01(-0.04%) |
Sep 13, 2019 | 26.57 | 26.57 | 26.38 | 26.41 | 13,203 | -0.16(-0.61%) |
Sep 12, 2019 | 26.64 | 26.64 | 26.57 | 26.57 | 9,507 | +0.08(+0.32%) |
Sep 11, 2019 | 26.34 | 26.50 | 26.34 | 26.49 | 12,795 | +0.18(+0.67%) |
Sep 10, 2019 | 26.34 | 26.37 | 26.25 | 26.31 | 7,583 | -0.14(-0.53%) |
Sep 09, 2019 | 26.69 | 26.69 | 26.41 | 26.45 | 772,447 | -0.11(-0.41%) |
Sep 06, 2019 | 26.54 | 26.61 | 26.54 | 26.56 | 19,435 | +0.03(+0.12%) |
Sep 05, 2019 | 26.55 | 26.56 | 26.51 | 26.53 | 20,270 | +0.21(+0.81%) |
Sep 04, 2019 | 26.20 | 26.32 | 26.18 | 26.32 | 6,746 | +0.30(+1.15%) |
Sep 03, 2019 | 26.06 | 26.06 | 25.99 | 26.02 | 7,209 | -0.14(-0.54%) |
Aug 30, 2019 | 26.24 | 26.25 | 26.11 | 26.16 | 11,196 | +0.00(+0.00%) |
Aug 29, 2019 | 26.14 | 26.16 | 26.07 | 26.16 | 14,708 | +0.28(+1.08%) |
Aug 28, 2019 | 25.71 | 25.88 | 25.71 | 25.88 | 7,373 | +0.11(+0.44%) |
Aug 27, 2019 | 25.82 | 25.82 | 25.72 | 25.76 | 1,207 | -0.01(-0.02%) |
Aug 26, 2019 | 25.79 | 25.79 | 25.65 | 25.77 | 4,342 | +0.31(+1.20%) |
Aug 23, 2019 | 26.03 | 26.03 | 25.46 | 25.46 | 845 | -0.57(-2.19%) |
Aug 22, 2019 | 26.17 | 26.17 | 25.92 | 26.03 | 33,598 | -0.03(-0.13%) |
Aug 21, 2019 | 26.08 | 26.09 | 26.04 | 26.07 | 3,337 | +0.14(+0.53%) |
Aug 20, 2019 | 26.00 | 26.08 | 25.93 | 25.93 | 4,764 | -0.12(-0.47%) |
Aug 19, 2019 | 26.23 | 26.23 | 26.00 | 26.05 | 37,454 | +0.21(+0.83%) |
Aug 16, 2019 | 25.64 | 25.84 | 25.64 | 25.84 | 17,006 | +0.31(+1.20%) |
Aug 15, 2019 | 25.45 | 25.58 | 25.38 | 25.53 | 58,586 | +0.09(+0.35%) |
Aug 14, 2019 | 25.70 | 25.70 | 25.39 | 25.44 | 391,936 | -0.52(-2.01%) |
Aug 13, 2019 | 25.72 | 26.03 | 25.72 | 25.97 | 145,970 | +0.28(+1.10%) |
Aug 12, 2019 | 25.83 | 25.83 | 25.66 | 25.68 | 22,155 | -0.21(-0.80%) |
Aug 09, 2019 | 25.91 | 25.96 | 25.89 | 25.89 | 489,164 | -0.12(-0.47%) |
Aug 08, 2019 | 25.85 | 26.02 | 25.85 | 26.01 | 12,199 | +0.39(+1.52%) |
Aug 07, 2019 | 25.62 | 25.62 | 25.62 | 25.62 | 147 | +0.04(+0.16%) |
Aug 06, 2019 | 25.46 | 25.58 | 25.33 | 25.58 | 21,018 | +0.30(+1.20%) |
Aug 05, 2019 | 25.50 | 25.54 | 25.15 | 25.28 | 4,668 | -0.55(-2.13%) |
Aug 02, 2019 | 25.85 | 25.86 | 25.74 | 25.83 | 1,478 | -0.14(-0.55%) |
Aug 01, 2019 | 26.12 | 26.38 | 25.97 | 25.97 | 24,736 | -0.08(-0.29%) |
Jul 31, 2019 | 26.26 | 26.32 | 25.94 | 26.05 | 1,825 | -0.21(-0.81%) |
Jul 30, 2019 | 26.15 | 26.30 | 26.15 | 26.26 | 8,716 | -0.09(-0.36%) |
Jul 29, 2019 | 26.33 | 26.38 | 26.33 | 26.36 | 15,582 | -0.02(-0.06%) |
Jul 26, 2019 | 26.20 | 26.39 | 26.20 | 26.37 | 5,281 | +0.19(+0.73%) |
Jul 25, 2019 | 26.39 | 26.39 | 26.14 | 26.18 | 13,647 | -0.14(-0.53%) |
Jul 24, 2019 | 26.09 | 26.32 | 26.09 | 26.32 | 17,126 | +0.14(+0.53%) |
Jul 23, 2019 | 26.24 | 26.24 | 26.09 | 26.18 | 18,911 | +0.11(+0.44%) |
Jul 22, 2019 | 26.03 | 26.09 | 26.01 | 26.07 | 17,205 | +0.07(+0.27%) |
Jul 19, 2019 | 26.16 | 26.19 | 26.00 | 26.00 | 7,605 | -0.14(-0.53%) |
Jul 18, 2019 | 25.97 | 26.14 | 25.97 | 26.14 | 7,279 | +0.08(+0.31%) |
Jul 17, 2019 | 26.08 | 26.14 | 26.03 | 26.05 | 3,220 | -0.09(-0.33%) |
Jul 16, 2019 | 26.20 | 26.20 | 26.12 | 26.14 | 1,536 | -0.10(-0.40%) |
Jul 15, 2019 | 26.34 | 26.34 | 26.19 | 26.25 | 10,156 | +0.04(+0.14%) |
Jul 12, 2019 | 26.21 | 26.21 | 26.21 | 26.21 | 1,478 | +0.12(+0.47%) |
Jul 11, 2019 | 26.24 | 26.24 | 26.09 | 26.09 | 13,068 | -0.01(-0.05%) |
Jul 10, 2019 | 26.16 | 26.16 | 26.10 | 26.10 | 526 | +0.12(+0.45%) |
Jul 09, 2019 | 25.89 | 25.98 | 25.87 | 25.98 | 7,859 | +0.03(+0.12%) |
Jul 08, 2019 | 25.98 | 25.99 | 25.95 | 25.95 | 2,755 | -0.10(-0.37%) |
Jul 05, 2019 | 25.97 | 26.05 | 25.89 | 26.05 | 3,063 | -0.12(-0.46%) |
Jul 03, 2019 | 26.05 | 26.19 | 26.05 | 26.17 | 2,112 | +0.18(+0.69%) |
Jul 02, 2019 | 25.90 | 26.01 | 25.89 | 25.99 | 62,448 | +0.14(+0.53%) |
Jul 01, 2019 | 25.98 | 25.98 | 25.74 | 25.85 | 1,711 | +0.14(+0.54%) |
Jun 28, 2019 | 25.71 | 25.71 | 25.71 | 25.71 | 316 | +0.12(+0.46%) |
Jun 27, 2019 | 25.60 | 25.61 | 25.53 | 25.59 | 6,477 | +0.13(+0.50%) |
Jun 26, 2019 | 25.62 | 25.62 | 25.47 | 25.47 | 14,484 | -0.09(-0.34%) |
Jun 25, 2019 | 25.78 | 25.78 | 25.55 | 25.55 | 11,695 | -0.18(-0.70%) |
Jun 24, 2019 | 25.77 | 25.78 | 25.73 | 25.73 | 550 | -0.02(-0.06%) |
Jun 21, 2019 | 25.79 | 25.79 | 25.75 | 25.75 | 1,589 | -0.09(-0.36%) |
Jun 20, 2019 | 25.84 | 25.84 | 25.84 | 25.84 | 29 | +0.25(+0.97%) |
Jun 19, 2019 | 25.46 | 25.59 | 25.46 | 25.59 | 259 | +0.15(+0.59%) |
Jun 18, 2019 | 25.32 | 25.44 | 25.32 | 25.44 | 827 | +0.22(+0.85%) |
Jun 17, 2019 | 25.27 | 25.27 | 25.23 | 25.23 | 4,516 | +0.00(+0.01%) |
Jun 14, 2019 | 25.21 | 25.27 | 25.21 | 25.23 | 529 | +0.03(+0.12%) |
Jun 13, 2019 | 25.26 | 25.26 | 25.19 | 25.20 | 705 | +0.08(+0.31%) |
Jun 12, 2019 | 25.11 | 25.12 | 25.10 | 25.12 | 1,032 | -0.02(-0.08%) |
Jun 11, 2019 | 25.13 | 25.14 | 25.11 | 25.14 | 1,630 | -0.02(-0.09%) |
Jun 10, 2019 | 25.26 | 25.26 | 25.16 | 25.16 | 6,760 | +0.07(+0.27%) |
Jun 07, 2019 | 24.99 | 25.10 | 24.99 | 25.09 | 635 | +0.29(+1.16%) |
Jun 06, 2019 | 24.73 | 24.81 | 24.71 | 24.81 | 2,145 | +0.13(+0.53%) |
Jun 05, 2019 | 24.62 | 24.68 | 24.62 | 24.68 | 3,294 | +0.19(+0.77%) |
Jun 04, 2019 | 24.37 | 24.49 | 24.35 | 24.49 | 463 | +0.41(+1.71%) |
Jun 03, 2019 | 24.15 | 24.18 | 24.08 | 24.08 | 1,362 | -0.04(-0.15%) |
May 31, 2019 | 24.15 | 24.15 | 24.11 | 24.11 | 741 | -0.18(-0.74%) |
May 30, 2019 | 24.28 | 24.33 | 24.26 | 24.29 | 2,533 | +0.14(+0.60%) |
May 29, 2019 | 24.15 | 24.20 | 24.15 | 24.15 | 1,368 | -0.23(-0.96%) |
May 28, 2019 | 24.59 | 24.59 | 24.38 | 24.38 | 1,344 | -0.13(-0.51%) |
May 24, 2019 | 24.53 | 24.53 | 24.45 | 24.51 | 6,677 | +0.13(+0.53%) |
May 23, 2019 | 24.38 | 24.38 | 24.38 | 24.38 | 105 | -0.29(-1.18%) |
May 22, 2019 | 24.66 | 24.67 | 24.65 | 24.67 | 862 | -0.01(-0.03%) |
May 21, 2019 | 24.64 | 24.67 | 24.64 | 24.67 | 1,288 | +0.16(+0.64%) |
May 20, 2019 | 24.53 | 24.58 | 24.52 | 24.52 | 457 | -0.18(-0.73%) |
May 17, 2019 | 24.84 | 24.84 | 24.70 | 24.70 | 847 | -0.09(-0.37%) |
May 16, 2019 | 24.88 | 24.88 | 24.79 | 24.79 | 105 | +0.16(+0.64%) |
May 15, 2019 | 24.62 | 24.64 | 24.62 | 24.63 | 652 | +0.17(+0.71%) |
May 14, 2019 | 24.52 | 24.53 | 24.46 | 24.46 | 2,610 | +0.19(+0.77%) |
May 13, 2019 | 24.32 | 24.35 | 24.22 | 24.27 | 4,787 | -0.45(-1.81%) |
May 10, 2019 | 24.43 | 24.72 | 24.43 | 24.72 | 423 | +0.05(+0.21%) |
May 09, 2019 | 24.53 | 24.68 | 24.49 | 24.67 | 2,158 | -0.05(-0.20%) |
May 08, 2019 | 24.83 | 24.83 | 24.72 | 24.72 | 2,994 | -0.04(-0.17%) |
May 07, 2019 | 24.93 | 24.93 | 24.65 | 24.76 | 1,403 | -0.34(-1.37%) |
May 06, 2019 | 25.01 | 25.14 | 25.01 | 25.11 | 2,565 | -0.07(-0.28%) |
May 03, 2019 | 25.07 | 25.18 | 25.07 | 25.18 | 847 | +0.25(+1.01%) |
May 02, 2019 | 24.88 | 24.92 | 24.88 | 24.92 | 258 | -0.11(-0.44%) |