Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.85 | 14.23 | 13.08 | 13.41 | 12,178 | -1.05(-7.24%) |
Apr 29, 2020 | 14.07 | 14.73 | 14.02 | 14.46 | 54,413 | +0.39(+2.75%) |
Apr 28, 2020 | 14.06 | 14.07 | 13.73 | 14.07 | 14,430 | +0.36(+2.63%) |
Apr 27, 2020 | 13.16 | 14.14 | 13.16 | 13.71 | 14,691 | +0.79(+6.13%) |
Apr 24, 2020 | 13.38 | 13.55 | 12.84 | 12.92 | 18,190 | -0.55(-4.05%) |
Apr 23, 2020 | 13.30 | 13.63 | 13.19 | 13.47 | 11,992 | +0.03(+0.20%) |
Apr 22, 2020 | 14.07 | 14.07 | 13.19 | 13.44 | 5,533 | -0.55(-3.90%) |
Apr 21, 2020 | 13.73 | 15.10 | 13.17 | 13.99 | 12,813 | -0.36(-2.51%) |
Apr 20, 2020 | 14.65 | 15.65 | 13.76 | 14.35 | 42,279 | +0.39(+2.77%) |
Apr 17, 2020 | 12.02 | 13.96 | 12.02 | 13.96 | 12,619 | +2.23(+19.05%) |
Apr 16, 2020 | 12.17 | 12.58 | 11.12 | 11.72 | 39,670 | -0.56(-4.58%) |
Apr 15, 2020 | 12.76 | 12.97 | 12.23 | 12.29 | 31,888 | -0.94(-7.11%) |
Apr 14, 2020 | 13.70 | 13.70 | 13.18 | 13.23 | 18,522 | -0.26(-1.96%) |
Apr 13, 2020 | 13.93 | 13.93 | 13.03 | 13.49 | 4,729 | -0.58(-4.13%) |
Apr 09, 2020 | 13.89 | 14.26 | 13.09 | 14.07 | 17,281 | +1.03(+7.89%) |
Apr 08, 2020 | 12.31 | 13.06 | 12.23 | 13.04 | 26,719 | +1.01(+8.41%) |
Apr 07, 2020 | 11.65 | 12.30 | 11.58 | 12.03 | 31,679 | +0.39(+3.32%) |
Apr 06, 2020 | 11.26 | 11.65 | 11.26 | 11.65 | 32,538 | +0.42(+3.76%) |
Apr 03, 2020 | 11.57 | 11.65 | 11.22 | 11.22 | 15,120 | -0.20(-1.77%) |
Apr 02, 2020 | 11.58 | 12.65 | 10.62 | 11.43 | 32,626 | -0.03(-0.23%) |
Apr 01, 2020 | 12.82 | 12.85 | 11.45 | 11.45 | 23,177 | -1.97(-14.68%) |
Mar 31, 2020 | 13.65 | 13.65 | 12.45 | 13.42 | 46,661 | -0.46(-3.30%) |
Mar 30, 2020 | 13.95 | 14.10 | 13.33 | 13.88 | 15,499 | -0.04(-0.32%) |
Mar 27, 2020 | 14.52 | 14.52 | 13.22 | 13.92 | 25,580 | -1.35(-8.87%) |
Mar 26, 2020 | 15.68 | 15.92 | 14.07 | 15.28 | 41,716 | -0.08(-0.52%) |
Mar 25, 2020 | 14.43 | 16.03 | 14.43 | 15.36 | 26,785 | +0.84(+5.75%) |
Mar 24, 2020 | 14.04 | 15.24 | 13.70 | 14.52 | 49,129 | +1.64(+12.70%) |
Mar 23, 2020 | 13.55 | 13.61 | 12.77 | 12.89 | 30,844 | -1.19(-8.44%) |
Mar 20, 2020 | 14.19 | 14.21 | 13.63 | 14.07 | 39,678 | -0.18(-1.30%) |
Mar 19, 2020 | 13.65 | 14.71 | 13.65 | 14.26 | 32,240 | +0.62(+4.51%) |
Mar 18, 2020 | 14.37 | 15.10 | 13.63 | 13.64 | 45,779 | -2.19(-13.83%) |
Mar 17, 2020 | 14.95 | 16.59 | 14.95 | 15.83 | 39,158 | +0.84(+5.63%) |
Mar 16, 2020 | 14.58 | 15.22 | 14.25 | 14.99 | 27,406 | -1.68(-10.08%) |
Mar 13, 2020 | 16.29 | 17.10 | 15.92 | 16.67 | 35,244 | +1.06(+6.76%) |
Mar 12, 2020 | 17.58 | 17.58 | 15.33 | 15.61 | 37,210 | -1.97(-11.21%) |
Mar 11, 2020 | 18.98 | 18.98 | 17.49 | 17.58 | 61,718 | -1.12(-5.97%) |
Mar 10, 2020 | 19.55 | 20.56 | 17.44 | 18.70 | 43,475 | -0.47(-2.43%) |
Mar 09, 2020 | 21.06 | 21.06 | 18.95 | 19.17 | 41,433 | -2.52(-11.64%) |
Mar 06, 2020 | 22.60 | 22.80 | 21.58 | 21.69 | 33,652 | -1.28(-5.55%) |
Mar 05, 2020 | 23.97 | 23.97 | 22.88 | 22.97 | 32,840 | -1.34(-5.50%) |
Mar 04, 2020 | 23.85 | 24.30 | 23.85 | 24.30 | 4,877 | +0.38(+1.58%) |
Mar 03, 2020 | 24.70 | 24.87 | 23.73 | 23.92 | 25,636 | -0.86(-3.48%) |
Mar 02, 2020 | 25.04 | 25.26 | 24.45 | 24.79 | 10,431 | -0.25(-1.02%) |
Feb 28, 2020 | 24.60 | 25.05 | 24.44 | 25.04 | 30,469 | +0.04(+0.14%) |
Feb 27, 2020 | 25.06 | 25.29 | 24.82 | 25.01 | 27,274 | -0.31(-1.22%) |
Feb 26, 2020 | 25.36 | 25.36 | 25.14 | 25.31 | 2,983 | -0.02(-0.07%) |
Feb 25, 2020 | 25.51 | 25.51 | 25.07 | 25.33 | 15,358 | -0.14(-0.55%) |
Feb 24, 2020 | 25.02 | 25.60 | 25.02 | 25.47 | 26,723 | -0.06(-0.24%) |
Feb 21, 2020 | 25.60 | 25.72 | 25.22 | 25.53 | 4,206 | +0.02(+0.07%) |
Feb 20, 2020 | 25.47 | 25.68 | 25.44 | 25.52 | 4,199 | +0.05(+0.21%) |
Feb 19, 2020 | 25.36 | 25.46 | 25.36 | 25.46 | 1,377 | -0.22(-0.86%) |
Feb 18, 2020 | 25.32 | 25.74 | 24.87 | 25.68 | 7,454 | +0.26(+1.04%) |
Feb 14, 2020 | 25.33 | 25.57 | 25.33 | 25.42 | 11,255 | -0.04(-0.17%) |
Feb 13, 2020 | 25.28 | 25.46 | 25.16 | 25.46 | 8,944 | +0.33(+1.33%) |
Feb 12, 2020 | 25.45 | 25.45 | 25.01 | 25.13 | 5,879 | -0.13(-0.52%) |
Feb 11, 2020 | 25.45 | 25.45 | 24.96 | 25.26 | 24,019 | +0.02(+0.07%) |
Feb 10, 2020 | 25.08 | 25.34 | 24.85 | 25.24 | 17,074 | +0.11(+0.42%) |
Feb 07, 2020 | 24.87 | 25.25 | 24.83 | 25.14 | 10,739 | +0.27(+1.09%) |
Feb 06, 2020 | 24.68 | 25.13 | 24.52 | 24.87 | 26,071 | +0.23(+0.92%) |
Feb 05, 2020 | 24.31 | 24.82 | 23.86 | 24.64 | 60,582 | +0.63(+2.62%) |
Feb 04, 2020 | 24.12 | 24.24 | 23.97 | 24.01 | 22,514 | +0.07(+0.29%) |
Feb 03, 2020 | 23.84 | 24.40 | 23.84 | 23.94 | 15,511 | +0.28(+1.18%) |
Jan 31, 2020 | 24.11 | 24.14 | 23.65 | 23.66 | 10,396 | -0.59(-2.42%) |
Jan 30, 2020 | 24.10 | 24.29 | 24.10 | 24.25 | 5,943 | -0.05(-0.22%) |
Jan 29, 2020 | 24.29 | 24.42 | 24.12 | 24.30 | 7,819 | -0.20(-0.82%) |
Jan 28, 2020 | 24.07 | 24.50 | 24.07 | 24.50 | 10,810 | +0.37(+1.52%) |
Jan 27, 2020 | 24.13 | 24.50 | 24.12 | 24.13 | 41,592 | -0.10(-0.40%) |
Jan 24, 2020 | 24.38 | 24.44 | 24.23 | 24.23 | 6,397 | -0.44(-1.77%) |
Jan 23, 2020 | 24.51 | 24.73 | 24.48 | 24.67 | 4,505 | -0.02(-0.07%) |
Jan 22, 2020 | 24.18 | 24.70 | 24.14 | 24.68 | 17,374 | +0.55(+2.28%) |
Jan 21, 2020 | 24.43 | 24.43 | 24.10 | 24.13 | 17,176 | -0.17(-0.68%) |
Jan 17, 2020 | 24.80 | 24.80 | 24.29 | 24.30 | 13,709 | -0.32(-1.32%) |
Jan 16, 2020 | 24.56 | 24.64 | 24.39 | 24.62 | 20,621 | +0.29(+1.19%) |
Jan 15, 2020 | 24.45 | 24.59 | 24.29 | 24.33 | 11,662 | +0.04(+0.18%) |
Jan 14, 2020 | 24.39 | 24.59 | 24.29 | 24.29 | 12,047 | -0.25(-1.03%) |
Jan 13, 2020 | 24.54 | 24.57 | 24.41 | 24.54 | 14,143 | +0.07(+0.29%) |
Jan 10, 2020 | 24.93 | 24.93 | 24.47 | 24.47 | 13,938 | -0.46(-1.83%) |
Jan 09, 2020 | 24.98 | 24.98 | 24.90 | 24.93 | 3,152 | -0.18(-0.70%) |
Jan 08, 2020 | 24.87 | 25.26 | 24.87 | 25.10 | 13,779 | +0.14(+0.56%) |
Jan 07, 2020 | 25.33 | 25.33 | 24.96 | 24.96 | 17,107 | -0.32(-1.28%) |
Jan 06, 2020 | 25.33 | 25.49 | 25.29 | 25.29 | 10,789 | -0.03(-0.10%) |
Jan 03, 2020 | 25.33 | 25.51 | 25.27 | 25.31 | 15,766 | -0.09(-0.34%) |
Jan 02, 2020 | 25.30 | 25.56 | 25.16 | 25.40 | 15,551 | +0.16(+0.62%) |
Dec 31, 2019 | 25.03 | 25.28 | 25.00 | 25.24 | 5,369 | +0.21(+0.84%) |
Dec 30, 2019 | 24.95 | 25.26 | 24.95 | 25.03 | 7,270 | +0.09(+0.35%) |
Dec 27, 2019 | 24.95 | 25.03 | 24.82 | 24.95 | 6,055 | -0.25(-0.97%) |
Dec 26, 2019 | 25.47 | 25.67 | 25.19 | 25.19 | 8,448 | -0.39(-1.51%) |
Dec 24, 2019 | 25.35 | 25.58 | 25.26 | 25.58 | 11,082 | +0.27(+1.07%) |
Dec 23, 2019 | 25.80 | 25.80 | 25.28 | 25.30 | 21,284 | -0.60(-2.33%) |
Dec 20, 2019 | 26.07 | 26.07 | 24.73 | 25.91 | 63,293 | -0.11(-0.40%) |
Dec 19, 2019 | 25.73 | 26.26 | 25.73 | 26.01 | 9,122 | +0.40(+1.57%) |
Dec 18, 2019 | 25.38 | 26.16 | 25.38 | 25.61 | 6,356 | -0.32(-1.25%) |
Dec 17, 2019 | 26.13 | 26.13 | 25.93 | 25.93 | 6,104 | -0.32(-1.23%) |
Dec 16, 2019 | 26.00 | 26.26 | 26.00 | 26.26 | 5,329 | +0.51(+1.97%) |
Dec 13, 2019 | 25.64 | 26.00 | 25.52 | 25.75 | 6,397 | +0.07(+0.27%) |
Dec 12, 2019 | 25.44 | 25.82 | 25.10 | 25.68 | 6,415 | +0.10(+0.38%) |
Dec 11, 2019 | 25.43 | 25.62 | 25.38 | 25.58 | 7,718 | -0.22(-0.85%) |
Dec 10, 2019 | 25.42 | 25.80 | 25.42 | 25.80 | 2,657 | +0.38(+1.48%) |
Dec 09, 2019 | 25.73 | 25.73 | 25.33 | 25.43 | 2,797 | -0.11(-0.45%) |
Dec 06, 2019 | 25.65 | 25.65 | 25.38 | 25.54 | 21,136 | +0.17(+0.66%) |
Dec 05, 2019 | 25.78 | 25.78 | 25.37 | 25.37 | 2,610 | -0.20(-0.79%) |
Dec 04, 2019 | 25.58 | 25.69 | 25.58 | 25.58 | 3,599 | +0.11(+0.41%) |
Dec 03, 2019 | 25.11 | 25.57 | 24.76 | 25.47 | 8,634 | +0.16(+0.62%) |
Dec 02, 2019 | 25.51 | 25.58 | 25.26 | 25.31 | 5,369 | -0.32(-1.23%) |
Nov 29, 2019 | 25.60 | 25.63 | 25.60 | 25.63 | 3,313 | +0.02(+0.07%) |
Nov 27, 2019 | 25.82 | 25.82 | 25.51 | 25.61 | 5,712 | -0.30(-1.15%) |
Nov 26, 2019 | 25.81 | 26.26 | 25.71 | 25.91 | 12,355 | +0.21(+0.82%) |
Nov 25, 2019 | 25.38 | 25.90 | 25.38 | 25.70 | 4,267 | +0.47(+1.87%) |
Nov 22, 2019 | 25.23 | 25.23 | 25.23 | 25.23 | 685 | -0.05(-0.21%) |
Nov 21, 2019 | 25.89 | 25.89 | 25.28 | 25.28 | 8,606 | -0.47(-1.84%) |
Nov 20, 2019 | 25.65 | 26.13 | 25.58 | 25.75 | 34,659 | -0.07(-0.27%) |
Nov 19, 2019 | 25.26 | 25.82 | 25.26 | 25.82 | 24,793 | +0.53(+2.11%) |
Nov 18, 2019 | 25.23 | 25.38 | 24.87 | 25.29 | 6,634 | -0.03(-0.10%) |
Nov 15, 2019 | 25.27 | 25.37 | 25.25 | 25.31 | 3,655 | +0.22(+0.87%) |
Nov 14, 2019 | 25.25 | 25.30 | 24.88 | 25.09 | 6,048 | -0.11(-0.42%) |
Nov 13, 2019 | 25.03 | 25.20 | 24.73 | 25.20 | 6,075 | +0.18(+0.73%) |
Nov 12, 2019 | 25.20 | 25.26 | 25.02 | 25.02 | 6,135 | -0.02(-0.07%) |
Nov 11, 2019 | 25.03 | 25.03 | 25.03 | 368 | +0.00(+0.00%) | |
Nov 08, 2019 | 25.09 | 25.27 | 25.03 | 25.03 | 5,852 | -0.19(-0.76%) |
Nov 07, 2019 | 25.26 | 25.26 | 25.17 | 25.23 | 4,742 | +0.10(+0.38%) |
Nov 06, 2019 | 24.96 | 25.27 | 24.96 | 25.13 | 11,128 | +0.03(+0.14%) |
Nov 05, 2019 | 24.83 | 25.15 | 24.83 | 25.09 | 16,351 | +0.17(+0.70%) |
Nov 04, 2019 | 24.86 | 25.16 | 24.81 | 24.92 | 24,328 | -0.12(-0.49%) |
Nov 01, 2019 | 24.83 | 25.04 | 24.66 | 25.04 | 10,673 | +0.10(+0.42%) |
Oct 31, 2019 | 24.84 | 24.99 | 24.62 | 24.94 | 10,503 | -0.16(-0.63%) |
Oct 30, 2019 | 24.75 | 25.09 | 24.57 | 25.09 | 8,271 | +0.48(+1.95%) |
Oct 29, 2019 | 24.18 | 24.82 | 24.18 | 24.62 | 10,467 | +0.28(+1.15%) |
Oct 28, 2019 | 24.13 | 24.55 | 24.06 | 24.34 | 8,797 | +0.37(+1.53%) |
Oct 25, 2019 | 24.06 | 24.25 | 23.96 | 23.97 | 7,344 | -0.22(-0.90%) |
Oct 24, 2019 | 24.27 | 24.27 | 23.96 | 24.19 | 3,698 | -0.08(-0.32%) |
Oct 23, 2019 | 24.39 | 24.39 | 24.26 | 24.27 | 3,012 | -0.06(-0.25%) |
Oct 22, 2019 | 24.43 | 24.45 | 24.22 | 24.33 | 6,934 | -0.11(-0.46%) |
Oct 21, 2019 | 24.41 | 24.47 | 24.27 | 24.44 | 8,655 | +0.56(+2.33%) |
Oct 18, 2019 | 23.78 | 24.06 | 23.39 | 23.88 | 8,722 | -0.07(-0.29%) |
Oct 17, 2019 | 23.64 | 24.02 | 23.64 | 23.95 | 6,238 | +0.16(+0.66%) |
Oct 16, 2019 | 23.92 | 23.92 | 23.74 | 23.80 | 2,341 | +0.09(+0.37%) |
Oct 15, 2019 | 23.70 | 24.15 | 23.61 | 23.71 | 22,053 | +0.01(+0.04%) |
Oct 14, 2019 | 23.94 | 24.08 | 23.27 | 23.70 | 17,896 | -0.24(-1.02%) |
Oct 11, 2019 | 24.16 | 24.61 | 23.94 | 23.94 | 24,100 | -0.02(-0.07%) |
Oct 10, 2019 | 23.96 | 24.38 | 23.67 | 23.96 | 9,090 | -0.21(-0.87%) |
Oct 09, 2019 | 23.84 | 24.22 | 23.74 | 24.17 | 7,549 | +0.27(+1.13%) |
Oct 08, 2019 | 24.01 | 24.31 | 23.90 | 23.90 | 6,384 | -0.09(-0.36%) |
Oct 07, 2019 | 23.66 | 24.12 | 23.21 | 23.99 | 4,324 | +0.07(+0.29%) |
Oct 04, 2019 | 23.75 | 23.92 | 21.50 | 23.92 | 16,181 | +0.23(+0.96%) |
Oct 03, 2019 | 23.82 | 23.97 | 23.64 | 23.69 | 16,733 | -0.13(-0.55%) |
Oct 02, 2019 | 23.74 | 24.05 | 23.41 | 23.82 | 14,456 | +0.14(+0.59%) |
Oct 01, 2019 | 23.96 | 24.14 | 23.68 | 23.68 | 8,941 | -0.28(-1.16%) |
Sep 30, 2019 | 23.96 | 24.26 | 23.96 | 23.96 | 9,550 | +0.00(+0.00%) |
Sep 27, 2019 | 23.96 | 24.40 | 23.96 | 23.96 | 4,934 | -0.17(-0.72%) |
Sep 26, 2019 | 24.21 | 24.21 | 24.14 | 24.14 | 3,615 | +0.03(+0.14%) |
Sep 25, 2019 | 24.13 | 24.58 | 24.08 | 24.10 | 13,603 | +0.12(+0.51%) |
Sep 24, 2019 | 24.34 | 24.34 | 23.97 | 23.98 | 7,502 | -0.40(-1.64%) |
Sep 23, 2019 | 24.47 | 24.61 | 24.19 | 24.38 | 15,533 | -0.48(-1.93%) |
Sep 20, 2019 | 23.31 | 24.86 | 23.31 | 24.86 | 47,856 | +1.55(+6.65%) |
Sep 19, 2019 | 23.76 | 24.15 | 23.22 | 23.31 | 6,480 | -0.74(-3.08%) |
Sep 18, 2019 | 23.53 | 24.08 | 22.63 | 24.05 | 13,415 | +0.26(+1.10%) |
Sep 17, 2019 | 23.98 | 24.03 | 23.51 | 23.79 | 12,041 | -0.49(-2.01%) |
Sep 16, 2019 | 24.22 | 24.63 | 24.19 | 24.28 | 6,463 | -0.12(-0.50%) |
Sep 13, 2019 | 24.39 | 24.75 | 23.71 | 24.40 | 22,838 | +0.17(+0.68%) |
Sep 12, 2019 | 23.94 | 24.40 | 23.94 | 24.23 | 27,587 | +0.18(+0.76%) |
Sep 11, 2019 | 23.69 | 24.24 | 23.69 | 24.05 | 14,888 | +0.35(+1.47%) |
Sep 10, 2019 | 23.24 | 23.98 | 22.50 | 23.70 | 15,492 | +0.44(+1.87%) |
Sep 09, 2019 | 23.17 | 23.58 | 23.00 | 23.27 | 31,042 | +0.35(+1.52%) |
Sep 06, 2019 | 23.09 | 23.09 | 22.82 | 22.92 | 5,049 | -0.09(-0.38%) |
Sep 05, 2019 | 22.81 | 23.09 | 22.79 | 23.00 | 6,466 | +0.43(+1.89%) |
Sep 04, 2019 | 22.72 | 22.80 | 22.04 | 22.58 | 7,974 | +0.15(+0.66%) |
Sep 03, 2019 | 22.99 | 23.37 | 22.09 | 22.43 | 22,446 | -0.50(-2.17%) |
Aug 30, 2019 | 22.86 | 22.94 | 22.86 | 22.93 | 2,869 | -0.03(-0.15%) |
Aug 29, 2019 | 22.72 | 22.99 | 22.37 | 22.96 | 18,093 | +0.37(+1.62%) |
Aug 28, 2019 | 22.48 | 22.66 | 22.35 | 22.59 | 16,081 | +0.24(+1.09%) |
Aug 27, 2019 | 22.58 | 22.58 | 22.13 | 22.35 | 11,533 | -0.26(-1.16%) |
Aug 26, 2019 | 22.18 | 22.61 | 22.14 | 22.61 | 12,246 | +0.70(+3.18%) |
Aug 23, 2019 | 22.59 | 22.66 | 21.91 | 21.91 | 14,460 | -0.74(-3.27%) |
Aug 22, 2019 | 22.59 | 22.95 | 22.59 | 22.66 | 9,696 | +0.05(+0.23%) |
Aug 21, 2019 | 22.92 | 23.01 | 22.20 | 22.60 | 22,576 | -0.35(-1.52%) |
Aug 20, 2019 | 22.79 | 23.00 | 22.55 | 22.95 | 10,671 | +0.22(+0.96%) |
Aug 19, 2019 | 22.32 | 22.79 | 22.22 | 22.73 | 23,550 | +0.55(+2.47%) |
Aug 16, 2019 | 22.00 | 22.18 | 21.63 | 22.18 | 17,903 | +0.09(+0.39%) |
Aug 15, 2019 | 21.85 | 22.10 | 21.52 | 22.10 | 4,429 | +0.42(+1.93%) |
Aug 14, 2019 | 22.58 | 22.58 | 21.68 | 21.68 | 14,553 | -0.94(-4.14%) |
Aug 13, 2019 | 22.53 | 22.89 | 22.39 | 22.62 | 10,161 | +0.24(+1.08%) |
Aug 12, 2019 | 21.79 | 22.54 | 21.77 | 22.37 | 15,736 | -0.09(-0.39%) |
Aug 09, 2019 | 22.63 | 23.11 | 22.45 | 22.46 | 10,613 | -0.08(-0.35%) |
Aug 08, 2019 | 22.87 | 23.06 | 22.37 | 22.54 | 53,568 | -0.22(-0.95%) |
Aug 07, 2019 | 23.23 | 23.28 | 22.55 | 22.75 | 26,896 | -0.68(-2.92%) |
Aug 06, 2019 | 23.40 | 23.62 | 23.14 | 23.44 | 13,007 | +0.24(+1.05%) |
Aug 05, 2019 | 23.49 | 23.58 | 22.95 | 23.20 | 18,584 | -0.65(-2.73%) |
Aug 02, 2019 | 24.16 | 24.40 | 23.76 | 23.85 | 13,728 | -0.55(-2.24%) |
Aug 01, 2019 | 24.53 | 25.22 | 24.29 | 24.39 | 10,214 | +0.03(+0.14%) |
Jul 31, 2019 | 24.66 | 25.50 | 24.36 | 24.36 | 21,655 | -0.06(-0.25%) |
Jul 30, 2019 | 24.18 | 24.90 | 24.18 | 24.42 | 6,685 | -0.03(-0.11%) |
Jul 29, 2019 | 24.70 | 24.70 | 24.44 | 24.44 | 6,392 | -0.43(-1.74%) |
Jul 26, 2019 | 24.70 | 24.88 | 24.52 | 24.88 | 11,651 | +0.25(+1.02%) |
Jul 25, 2019 | 23.99 | 24.67 | 23.99 | 24.63 | 6,069 | +0.47(+1.94%) |
Jul 24, 2019 | 23.85 | 24.60 | 23.85 | 24.16 | 8,643 | +0.15(+0.61%) |
Jul 23, 2019 | 23.81 | 24.35 | 23.57 | 24.01 | 6,016 | +0.02(+0.07%) |
Jul 22, 2019 | 24.14 | 24.14 | 23.99 | 23.99 | 1,498 | +0.09(+0.36%) |
Jul 19, 2019 | 24.10 | 24.27 | 23.73 | 23.91 | 13,151 | -0.34(-1.39%) |
Jul 18, 2019 | 24.15 | 24.44 | 23.88 | 24.25 | 4,635 | -0.15(-0.60%) |
Jul 17, 2019 | 24.39 | 24.44 | 24.39 | 24.39 | 1,918 | -0.29(-1.16%) |
Jul 16, 2019 | 24.50 | 24.68 | 24.30 | 24.68 | 5,973 | +0.10(+0.39%) |
Jul 15, 2019 | 24.62 | 24.62 | 24.37 | 24.58 | 7,306 | +0.07(+0.28%) |
Jul 12, 2019 | 24.90 | 24.97 | 24.51 | 24.51 | 5,076 | -0.23(-0.95%) |
Jul 11, 2019 | 24.57 | 24.79 | 24.49 | 24.75 | 4,919 | +0.32(+1.31%) |
Jul 10, 2019 | 24.55 | 24.77 | 24.11 | 24.43 | 8,128 | -0.33(-1.33%) |
Jul 09, 2019 | 24.66 | 24.88 | 24.44 | 24.76 | 2,886 | -0.12(-0.49%) |
Jul 08, 2019 | 25.01 | 25.01 | 24.88 | 24.88 | 6,863 | -0.22(-0.86%) |
Jul 05, 2019 | 25.07 | 25.09 | 24.80 | 25.09 | 2,538 | +0.07(+0.28%) |
Jul 03, 2019 | 24.83 | 25.04 | 24.83 | 25.03 | 3,230 | +0.12(+0.49%) |
Jul 02, 2019 | 24.84 | 24.91 | 24.81 | 24.90 | 4,262 | -0.10(-0.38%) |
Jul 01, 2019 | 24.90 | 25.07 | 24.66 | 25.00 | 12,077 | +0.12(+0.49%) |
Jun 28, 2019 | 24.90 | 25.23 | 24.32 | 24.88 | 120,209 | -0.06(-0.24%) |
Jun 27, 2019 | 23.62 | 24.94 | 23.55 | 24.94 | 23,804 | +1.26(+5.31%) |
Jun 26, 2019 | 23.66 | 23.84 | 23.66 | 23.68 | 10,756 | -0.21(-0.87%) |
Jun 25, 2019 | 24.51 | 24.51 | 23.81 | 23.89 | 6,928 | -0.47(-1.92%) |
Jun 24, 2019 | 25.09 | 25.09 | 24.36 | 24.36 | 18,146 | -0.73(-2.90%) |
Jun 21, 2019 | 24.94 | 25.14 | 24.70 | 25.09 | 31,148 | -0.04(-0.17%) |
Jun 20, 2019 | 25.07 | 25.25 | 24.79 | 25.13 | 4,231 | +0.02(+0.07%) |
Jun 19, 2019 | 25.09 | 25.13 | 24.83 | 25.11 | 3,552 | +0.02(+0.07%) |
Jun 18, 2019 | 25.16 | 25.28 | 24.91 | 25.09 | 4,065 | +0.00(+0.00%) |
Jun 17, 2019 | 24.96 | 25.22 | 24.96 | 25.09 | 10,841 | +0.06(+0.24%) |
Jun 14, 2019 | 25.06 | 25.13 | 25.03 | 25.03 | 8,421 | -0.10(-0.41%) |
Jun 13, 2019 | 25.26 | 25.29 | 24.90 | 25.14 | 8,691 | +0.29(+1.19%) |
Jun 12, 2019 | 25.03 | 25.03 | 24.69 | 24.84 | 12,761 | -0.21(-0.83%) |
Jun 11, 2019 | 25.05 | 25.29 | 24.85 | 25.05 | 12,910 | +0.05(+0.21%) |
Jun 10, 2019 | 25.01 | 25.05 | 24.73 | 25.00 | 17,715 | +0.14(+0.56%) |
Jun 07, 2019 | 24.79 | 25.08 | 24.79 | 24.86 | 17,073 | +0.06(+0.24%) |
Jun 06, 2019 | 25.18 | 25.18 | 24.80 | 24.80 | 12,307 | -0.50(-1.99%) |
Jun 05, 2019 | 24.96 | 25.51 | 24.70 | 25.30 | 25,835 | +0.34(+1.35%) |
Jun 04, 2019 | 24.88 | 24.99 | 24.78 | 24.96 | 5,134 | +0.18(+0.73%) |
Jun 03, 2019 | 25.96 | 25.96 | 24.55 | 24.78 | 18,353 | +0.03(+0.11%) |
May 31, 2019 | 24.83 | 24.91 | 24.50 | 24.76 | 10,959 | -0.24(-0.97%) |
May 30, 2019 | 25.26 | 25.26 | 24.87 | 25.00 | 8,020 | -0.03(-0.10%) |
May 29, 2019 | 25.36 | 25.36 | 25.03 | 25.03 | 8,418 | -0.29(-1.16%) |
May 28, 2019 | 25.38 | 25.50 | 25.15 | 25.32 | 6,973 | -0.10(-0.41%) |
May 24, 2019 | 25.29 | 25.42 | 25.29 | 25.42 | 7,267 | +0.29(+1.14%) |
May 23, 2019 | 25.56 | 25.57 | 25.14 | 25.14 | 6,717 | -0.54(-2.09%) |
May 22, 2019 | 25.57 | 25.93 | 25.57 | 25.68 | 4,259 | -0.09(-0.34%) |
May 21, 2019 | 25.34 | 25.95 | 25.34 | 25.76 | 7,273 | +0.21(+0.81%) |
May 20, 2019 | 25.84 | 25.84 | 25.31 | 25.55 | 8,264 | -0.19(-0.74%) |
May 17, 2019 | 25.81 | 25.94 | 25.41 | 25.74 | 5,306 | -0.12(-0.47%) |
May 16, 2019 | 25.83 | 25.96 | 25.71 | 25.87 | 8,997 | +0.36(+1.43%) |
May 15, 2019 | 25.32 | 25.81 | 25.31 | 25.50 | 10,901 | +0.01(+0.03%) |
May 14, 2019 | 25.09 | 25.49 | 25.09 | 25.49 | 5,768 | +0.42(+1.69%) |
May 13, 2019 | 25.01 | 25.53 | 25.01 | 25.07 | 11,797 | -0.10(-0.38%) |
May 10, 2019 | 24.98 | 25.42 | 24.85 | 25.16 | 35,227 | +0.31(+1.25%) |
May 09, 2019 | 25.79 | 25.79 | 24.85 | 24.85 | 36,862 | -0.72(-2.83%) |
May 08, 2019 | 25.67 | 25.72 | 25.51 | 25.58 | 5,708 | +0.25(+0.99%) |
May 07, 2019 | 25.97 | 25.97 | 25.25 | 25.33 | 4,591 | -0.45(-1.74%) |
May 06, 2019 | 25.66 | 25.89 | 25.66 | 25.78 | 5,952 | -0.11(-0.43%) |
May 03, 2019 | 25.85 | 25.96 | 25.47 | 25.89 | 11,008 | +0.16(+0.60%) |
May 02, 2019 | 25.89 | 25.89 | 25.60 | 25.73 | 9,899 | -0.07(-0.27%) |