Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.54 | 31.65 | 29.54 | 30.94 | 11,239 | +0.49(+1.61%) |
Apr 29, 2020 | 31.54 | 31.73 | 30.45 | 30.45 | 11,175 | -2.40(-7.32%) |
Apr 28, 2020 | 32.96 | 33.25 | 32.77 | 32.85 | 7,800 | -0.72(-2.14%) |
Apr 27, 2020 | 34.58 | 35.21 | 33.57 | 33.57 | 7,475 | -0.73(-2.12%) |
Apr 24, 2020 | 33.72 | 34.58 | 33.50 | 34.30 | 13,800 | -0.12(-0.34%) |
Apr 23, 2020 | 34.74 | 34.74 | 33.79 | 34.42 | 10,389 | -1.06(-2.99%) |
Apr 22, 2020 | 35.58 | 36.00 | 34.90 | 35.48 | 11,922 | -1.22(-3.33%) |
Apr 21, 2020 | 37.59 | 37.92 | 36.31 | 36.70 | 22,708 | +0.45(+1.24%) |
Apr 20, 2020 | 37.43 | 37.43 | 35.07 | 36.25 | 47,339 | +1.06(+3.01%) |
Apr 17, 2020 | 38.15 | 38.15 | 35.03 | 35.19 | 20,400 | -3.94(-10.07%) |
Apr 16, 2020 | 37.00 | 39.23 | 37.00 | 39.13 | 5,527 | +1.38(+3.67%) |
Apr 15, 2020 | 37.64 | 38.71 | 37.52 | 37.74 | 6,366 | +1.66(+4.60%) |
Apr 14, 2020 | 35.92 | 36.12 | 35.40 | 36.08 | 6,602 | +0.14(+0.40%) |
Apr 13, 2020 | 34.72 | 36.16 | 34.72 | 35.94 | 5,890 | +0.24(+0.66%) |
Apr 09, 2020 | 33.84 | 37.03 | 33.16 | 35.70 | 11,300 | +0.33(+0.94%) |
Apr 08, 2020 | 36.45 | 37.41 | 35.37 | 35.37 | 3,155 | -2.39(-6.33%) |
Apr 07, 2020 | 36.01 | 37.96 | 35.87 | 37.76 | 14,836 | -0.82(-2.13%) |
Apr 06, 2020 | 39.36 | 40.27 | 38.09 | 38.58 | 23,794 | -2.23(-5.47%) |
Apr 03, 2020 | 39.13 | 41.75 | 39.10 | 40.82 | 14,600 | +0.74(+1.86%) |
Apr 02, 2020 | 42.21 | 42.50 | 36.73 | 40.07 | 37,164 | -4.35(-9.80%) |
Apr 01, 2020 | 44.33 | 44.84 | 43.62 | 44.42 | 13,815 | +2.16(+5.11%) |
Mar 31, 2020 | 41.25 | 43.05 | 41.10 | 42.26 | 10,131 | -0.76(-1.76%) |
Mar 30, 2020 | 44.46 | 45.34 | 42.67 | 43.02 | 12,809 | -0.49(-1.12%) |
Mar 27, 2020 | 42.98 | 43.51 | 42.87 | 43.51 | 8,700 | +2.59(+6.32%) |
Mar 26, 2020 | 43.61 | 43.61 | 40.26 | 40.92 | 15,798 | -2.17(-5.04%) |
Mar 25, 2020 | 43.51 | 45.92 | 41.05 | 43.10 | 14,866 | -2.59(-5.67%) |
Mar 24, 2020 | 52.40 | 52.40 | 45.68 | 45.68 | 45,669 | -8.92(-16.33%) |
Mar 23, 2020 | 51.59 | 54.92 | 51.24 | 54.60 | 21,869 | +4.40(+8.77%) |
Mar 20, 2020 | 50.00 | 52.29 | 47.99 | 50.20 | 41,500 | -1.92(-3.69%) |
Mar 19, 2020 | 52.49 | 57.25 | 49.87 | 52.12 | 37,516 | -2.30(-4.23%) |
Mar 18, 2020 | 49.75 | 56.08 | 49.75 | 54.42 | 22,208 | +5.39(+10.99%) |
Mar 17, 2020 | 48.17 | 49.75 | 46.84 | 49.03 | 17,427 | -0.30(-0.61%) |
Mar 16, 2020 | 51.65 | 51.65 | 45.72 | 49.33 | 19,923 | +5.80(+13.31%) |
Mar 13, 2020 | 39.40 | 48.53 | 39.40 | 43.53 | 22,500 | -3.63(-7.70%) |
Mar 12, 2020 | 46.00 | 48.00 | 44.51 | 47.17 | 42,608 | +5.52(+13.24%) |
Mar 11, 2020 | 41.44 | 42.41 | 40.93 | 41.65 | 37,045 | +1.52(+3.78%) |
Mar 10, 2020 | 37.90 | 42.28 | 37.80 | 40.13 | 24,318 | -1.64(-3.93%) |
Mar 09, 2020 | 44.21 | 47.52 | 39.17 | 41.77 | 35,170 | +7.04(+20.28%) |
Mar 06, 2020 | 34.83 | 35.03 | 33.68 | 34.73 | 14,700 | +1.90(+5.78%) |
Mar 05, 2020 | 32.82 | 33.73 | 32.44 | 32.83 | 51,853 | +1.38(+4.39%) |
Mar 04, 2020 | 31.67 | 31.94 | 31.25 | 31.45 | 5,435 | -0.63(-1.97%) |
Mar 03, 2020 | 30.79 | 32.15 | 30.73 | 32.09 | 10,989 | +0.92(+2.96%) |
Mar 02, 2020 | 30.73 | 32.34 | 29.50 | 31.17 | 25,955 | -0.93(-2.91%) |
Feb 28, 2020 | 33.38 | 33.96 | 32.10 | 32.10 | 40,600 | -0.33(-1.01%) |
Feb 27, 2020 | 32.82 | 32.82 | 31.66 | 32.43 | 9,396 | +1.70(+5.54%) |
Feb 26, 2020 | 30.09 | 30.72 | 29.64 | 30.72 | 8,389 | +0.89(+3.00%) |
Feb 25, 2020 | 28.67 | 30.12 | 28.67 | 29.83 | 29,560 | +1.23(+4.30%) |
Feb 24, 2020 | 28.41 | 28.60 | 28.00 | 28.60 | 5,408 | +1.34(+4.90%) |
Feb 21, 2020 | 27.48 | 27.48 | 27.13 | 27.27 | 1,500 | +0.32(+1.19%) |
Feb 20, 2020 | 26.92 | 26.95 | 26.92 | 26.95 | 157 | +0.10(+0.37%) |
Feb 19, 2020 | 26.84 | 26.84 | 26.84 | 26.84 | 38 | -0.45(-1.63%) |
Feb 18, 2020 | 27.45 | 27.45 | 27.07 | 27.29 | 859 | +0.20(+0.74%) |
Feb 14, 2020 | 26.97 | 27.25 | 26.97 | 27.09 | 300 | +0.18(+0.65%) |
Feb 13, 2020 | 26.85 | 27.04 | 26.39 | 26.91 | 10,010 | +0.22(+0.82%) |
Feb 12, 2020 | 26.72 | 26.77 | 26.63 | 26.70 | 922 | -0.41(-1.53%) |
Feb 11, 2020 | 27.12 | 27.18 | 27.03 | 27.11 | 2,425 | -0.36(-1.33%) |
Feb 10, 2020 | 27.50 | 27.57 | 27.37 | 27.47 | 4,292 | +0.17(+0.61%) |
Feb 07, 2020 | 27.38 | 27.38 | 27.18 | 27.31 | 7,200 | +0.22(+0.80%) |
Feb 06, 2020 | 26.81 | 27.09 | 26.81 | 27.09 | 513 | +0.22(+0.83%) |
Feb 05, 2020 | 27.14 | 27.22 | 26.77 | 26.87 | 3,540 | -1.02(-3.64%) |
Feb 04, 2020 | 27.88 | 27.89 | 27.80 | 27.88 | 2,334 | -0.04(-0.15%) |
Feb 03, 2020 | 27.93 | 27.93 | 27.10 | 27.93 | 695 | +0.32(+1.17%) |
Jan 31, 2020 | 27.60 | 27.60 | 27.60 | 27.60 | 500 | +0.80(+2.99%) |
Jan 30, 2020 | 26.80 | 26.80 | 26.80 | 26.80 | 130 | -0.19(-0.71%) |
Jan 29, 2020 | 26.99 | 26.99 | 26.99 | 26.99 | 32 | +0.37(+1.38%) |
Jan 28, 2020 | 26.64 | 26.64 | 26.62 | 26.63 | 462 | -0.20(-0.74%) |
Jan 27, 2020 | 26.70 | 26.82 | 26.70 | 26.82 | 1,021 | +0.74(+2.82%) |
Jan 24, 2020 | 26.14 | 26.14 | 26.09 | 26.09 | 700 | +0.30(+1.16%) |
Jan 23, 2020 | 25.79 | 25.79 | 25.79 | 25.79 | 15 | +0.10(+0.40%) |
Jan 22, 2020 | 25.69 | 25.69 | 25.69 | 25.69 | 115 | +0.32(+1.27%) |
Jan 21, 2020 | 25.36 | 25.36 | 25.36 | 25.36 | 55 | +0.44(+1.76%) |
Jan 17, 2020 | 24.93 | 24.93 | 24.93 | 24.93 | 100 | +0.22(+0.90%) |
Jan 16, 2020 | 24.58 | 24.70 | 24.58 | 24.70 | 1,615 | -0.17(-0.69%) |
Jan 15, 2020 | 24.87 | 24.87 | 24.87 | 24.87 | 68 | +0.23(+0.93%) |
Jan 14, 2020 | 24.76 | 24.76 | 24.64 | 24.64 | 329 | -0.04(-0.16%) |
Jan 13, 2020 | 24.69 | 24.75 | 24.68 | 24.68 | 377 | +0.00(+0.00%) |
Jan 10, 2020 | 24.68 | 24.68 | 24.68 | 24.68 | 100 | +0.15(+0.63%) |
Jan 09, 2020 | 24.53 | 24.53 | 24.53 | 24.53 | 196 | -0.13(-0.54%) |
Jan 08, 2020 | 24.66 | 24.66 | 24.66 | 24.66 | 6 | +0.36(+1.49%) |
Jan 07, 2020 | 24.40 | 24.50 | 24.30 | 24.30 | 1,145 | +0.08(+0.32%) |
Jan 06, 2020 | 24.25 | 24.25 | 24.22 | 24.22 | 402 | -0.19(-0.76%) |
Jan 03, 2020 | 24.01 | 24.41 | 24.01 | 24.41 | 1,900 | +0.06(+0.25%) |
Jan 02, 2020 | 24.35 | 24.35 | 24.35 | 24.35 | 96 | -0.21(-0.84%) |
Dec 31, 2019 | 24.55 | 24.55 | 24.55 | 24.55 | 100 | -0.11(-0.43%) |
Dec 30, 2019 | 24.66 | 24.66 | 24.66 | 24.66 | 6 | +0.11(+0.46%) |
Dec 27, 2019 | 24.52 | 24.55 | 24.52 | 24.55 | 400 | +0.02(+0.09%) |
Dec 26, 2019 | 24.25 | 24.52 | 24.25 | 24.52 | 1,415 | +0.05(+0.22%) |
Dec 24, 2019 | 24.47 | 24.47 | 24.47 | 24.47 | 100 | +0.07(+0.28%) |
Dec 23, 2019 | 24.52 | 24.52 | 24.39 | 24.40 | 1,913 | -0.34(-1.38%) |
Dec 20, 2019 | 24.74 | 24.74 | 24.74 | 24.74 | 100 | -0.17(-0.70%) |
Dec 19, 2019 | 24.79 | 24.92 | 24.79 | 24.92 | 391 | -0.02(-0.08%) |
Dec 18, 2019 | 24.94 | 24.94 | 24.94 | 24.94 | 2 | -0.16(-0.62%) |
Dec 17, 2019 | 25.09 | 25.09 | 25.09 | 25.09 | 4 | +0.03(+0.10%) |
Dec 16, 2019 | 25.10 | 25.10 | 25.07 | 25.07 | 202 | -0.38(-1.48%) |
Dec 13, 2019 | 25.44 | 25.44 | 25.44 | 25.44 | 100 | +0.23(+0.91%) |
Dec 12, 2019 | 25.97 | 25.97 | 25.21 | 25.21 | 233 | -0.51(-1.98%) |
Dec 11, 2019 | 25.72 | 25.72 | 25.72 | 25.72 | 31 | +0.02(+0.08%) |
Dec 10, 2019 | 25.70 | 25.70 | 25.70 | 25.70 | 2 | -0.02(-0.08%) |
Dec 09, 2019 | 25.72 | 25.72 | 25.72 | 25.72 | 24 | +0.01(+0.04%) |
Dec 06, 2019 | 25.71 | 25.71 | 25.71 | 25.71 | 100 | -0.50(-1.89%) |
Dec 05, 2019 | 26.20 | 26.20 | 26.20 | 26.20 | 180 | +0.15(+0.59%) |
Dec 04, 2019 | 26.05 | 26.05 | 26.05 | 26.05 | 259 | -0.52(-1.97%) |
Dec 03, 2019 | 26.46 | 26.65 | 26.46 | 26.57 | 1,018 | +0.57(+2.19%) |
Dec 02, 2019 | 26.02 | 26.02 | 26.01 | 26.01 | 638 | -0.14(-0.54%) |
Nov 29, 2019 | 26.15 | 26.15 | 26.15 | 26.15 | 100 | +0.31(+1.19%) |
Nov 27, 2019 | 25.84 | 25.84 | 25.84 | 25.84 | 100 | -0.07(-0.27%) |
Nov 26, 2019 | 25.91 | 25.91 | 25.91 | 25.91 | 0 | +0.25(+0.98%) |
Nov 25, 2019 | 25.66 | 25.66 | 25.66 | 25.66 | 70 | -0.04(-0.17%) |
Nov 22, 2019 | 25.54 | 25.70 | 25.54 | 25.70 | 500 | +0.08(+0.30%) |
Nov 21, 2019 | 26.01 | 26.01 | 25.62 | 25.62 | 595 | -0.38(-1.48%) |
Nov 20, 2019 | 26.01 | 26.01 | 26.01 | 26.01 | 0 | -0.32(-1.20%) |
Nov 19, 2019 | 26.18 | 26.32 | 26.18 | 26.32 | 352 | +0.37(+1.42%) |
Nov 18, 2019 | 25.95 | 25.95 | 25.95 | 25.95 | 18 | +0.32(+1.23%) |
Nov 15, 2019 | 25.62 | 25.64 | 25.62 | 25.64 | 800 | -0.15(-0.56%) |
Nov 14, 2019 | 25.55 | 25.78 | 25.55 | 25.78 | 1,035 | +0.06(+0.24%) |
Nov 13, 2019 | 25.69 | 25.72 | 25.69 | 25.72 | 100 | +0.11(+0.45%) |
Nov 12, 2019 | 25.44 | 25.61 | 25.44 | 25.61 | 411 | +0.20(+0.78%) |
Nov 11, 2019 | 25.38 | 25.41 | 25.38 | 25.41 | 280 | +0.14(+0.54%) |
Nov 08, 2019 | 25.34 | 25.48 | 25.23 | 25.27 | 400 | +0.08(+0.30%) |
Nov 07, 2019 | 25.25 | 25.25 | 25.19 | 25.20 | 779 | -0.32(-1.24%) |
Nov 06, 2019 | 25.52 | 25.52 | 25.52 | 25.52 | 2 | +0.52(+2.07%) |
Nov 05, 2019 | 25.01 | 25.01 | 24.92 | 25.00 | 1,121 | -0.06(-0.24%) |
Nov 04, 2019 | 25.24 | 25.24 | 25.06 | 25.06 | 1,020 | -0.87(-3.34%) |
Nov 01, 2019 | 25.96 | 25.98 | 25.86 | 25.92 | 5,104 | -0.66(-2.48%) |
Oct 31, 2019 | 26.67 | 26.77 | 26.58 | 26.58 | 527 | +0.08(+0.30%) |
Oct 30, 2019 | 26.18 | 26.50 | 26.14 | 26.50 | 338 | +0.70(+2.72%) |
Oct 29, 2019 | 25.81 | 25.81 | 25.80 | 25.80 | 142 | -0.17(-0.64%) |
Oct 28, 2019 | 25.97 | 25.97 | 25.97 | 25.97 | 41 | +0.15(+0.58%) |
Oct 25, 2019 | 25.82 | 25.82 | 25.82 | 25.82 | 100 | -0.22(-0.84%) |
Oct 24, 2019 | 26.10 | 26.21 | 26.04 | 26.04 | 1,319 | +0.06(+0.22%) |
Oct 23, 2019 | 25.98 | 25.98 | 25.98 | 25.98 | 9 | -0.06(-0.22%) |
Oct 22, 2019 | 25.82 | 26.04 | 25.82 | 26.04 | 740 | -0.48(-1.82%) |
Oct 21, 2019 | 26.52 | 26.52 | 26.52 | 26.52 | 16 | -0.38(-1.41%) |
Oct 18, 2019 | 26.81 | 26.90 | 26.81 | 26.90 | 300 | +0.13(+0.48%) |
Oct 17, 2019 | 26.73 | 26.80 | 26.73 | 26.78 | 472 | +0.01(+0.02%) |
Oct 16, 2019 | 26.77 | 26.77 | 26.77 | 26.77 | 38 | +0.39(+1.47%) |
Oct 15, 2019 | 26.34 | 26.38 | 26.34 | 26.38 | 132 | -0.14(-0.54%) |
Oct 14, 2019 | 27.81 | 27.81 | 26.52 | 26.52 | 4,452 | +0.07(+0.26%) |
Oct 11, 2019 | 26.56 | 26.56 | 26.46 | 26.46 | 400 | -0.44(-1.63%) |
Oct 10, 2019 | 27.00 | 27.00 | 26.88 | 26.89 | 200 | -0.33(-1.20%) |
Oct 09, 2019 | 27.26 | 27.26 | 27.19 | 27.22 | 840 | -0.29(-1.04%) |
Oct 08, 2019 | 27.17 | 27.51 | 27.07 | 27.51 | 802 | +0.57(+2.11%) |
Oct 07, 2019 | 26.72 | 26.94 | 26.72 | 26.94 | 160 | +0.09(+0.35%) |
Oct 04, 2019 | 26.83 | 26.91 | 26.83 | 26.84 | 1,101 | -0.20(-0.74%) |
Oct 03, 2019 | 27.23 | 27.51 | 27.04 | 27.04 | 1,134 | -0.29(-1.08%) |
Oct 02, 2019 | 26.81 | 27.34 | 26.81 | 27.34 | 1,007 | +0.75(+2.81%) |
Oct 01, 2019 | 26.11 | 26.60 | 26.11 | 26.59 | 706 | +0.70(+2.71%) |
Sep 30, 2019 | 25.95 | 25.97 | 25.89 | 25.89 | 3,910 | +0.05(+0.20%) |
Sep 27, 2019 | 25.68 | 25.84 | 25.68 | 25.84 | 500 | +0.08(+0.33%) |
Sep 26, 2019 | 25.75 | 25.87 | 25.72 | 25.76 | 2,357 | +0.28(+1.08%) |
Sep 25, 2019 | 25.48 | 25.48 | 25.48 | 25.48 | 22 | +0.00(+0.00%) |
Sep 24, 2019 | 25.48 | 25.48 | 25.48 | 25.48 | 111 | +0.43(+1.72%) |
Sep 23, 2019 | 25.11 | 25.11 | 25.05 | 25.05 | 1,073 | -0.01(-0.03%) |
Sep 20, 2019 | 24.99 | 25.06 | 24.99 | 25.06 | 2,407 | -0.03(-0.13%) |
Sep 19, 2019 | 24.96 | 25.09 | 24.91 | 25.09 | 795 | +0.11(+0.44%) |
Sep 18, 2019 | 25.01 | 25.10 | 24.98 | 24.98 | 8,475 | +0.12(+0.50%) |
Sep 17, 2019 | 24.42 | 24.90 | 24.42 | 24.86 | 409 | +0.37(+1.53%) |
Sep 16, 2019 | 24.47 | 24.80 | 24.47 | 24.48 | 5,060 | -0.94(-3.69%) |
Sep 13, 2019 | 25.42 | 25.42 | 25.42 | 25.42 | 0 | -0.21(-0.81%) |
Sep 12, 2019 | 25.55 | 25.74 | 25.55 | 25.63 | 490 | +0.20(+0.80%) |
Sep 11, 2019 | 25.20 | 25.55 | 25.18 | 25.42 | 1,089 | -0.14(-0.56%) |
Sep 10, 2019 | 25.57 | 25.57 | 25.57 | 25.57 | 281 | -0.26(-1.01%) |
Sep 09, 2019 | 25.95 | 25.95 | 25.83 | 25.83 | 360 | -0.57(-2.15%) |
Sep 06, 2019 | 26.68 | 26.68 | 26.39 | 26.39 | 1,404 | -0.07(-0.27%) |
Sep 05, 2019 | 26.41 | 26.47 | 26.20 | 26.47 | 1,105 | -0.38(-1.41%) |
Sep 04, 2019 | 26.84 | 26.84 | 26.84 | 26.84 | 0 | -0.41(-1.50%) |
Sep 03, 2019 | 27.60 | 27.60 | 27.25 | 27.25 | 620 | +0.17(+0.65%) |
Aug 30, 2019 | 27.08 | 27.08 | 27.08 | 27.08 | 100 | -0.00(-0.01%) |
Aug 29, 2019 | 27.34 | 27.34 | 26.99 | 27.08 | 8,632 | -0.38(-1.39%) |
Aug 28, 2019 | 27.40 | 27.46 | 27.38 | 27.46 | 6,707 | -0.38(-1.36%) |
Aug 27, 2019 | 27.93 | 27.93 | 27.83 | 27.84 | 580 | +0.14(+0.50%) |
Aug 26, 2019 | 27.43 | 27.70 | 27.43 | 27.70 | 1,530 | -0.21(-0.74%) |
Aug 23, 2019 | 26.95 | 27.91 | 26.95 | 27.91 | 200 | +1.07(+3.98%) |
Aug 22, 2019 | 26.79 | 26.84 | 26.68 | 26.84 | 1,900 | +0.10(+0.37%) |
Aug 21, 2019 | 26.67 | 26.74 | 26.67 | 26.74 | 558 | -0.20(-0.74%) |
Aug 20, 2019 | 26.94 | 26.94 | 26.94 | 26.94 | 44 | +0.28(+1.07%) |
Aug 19, 2019 | 26.66 | 26.66 | 26.66 | 26.66 | 5 | -0.61(-2.23%) |
Aug 16, 2019 | 27.51 | 27.51 | 27.26 | 27.27 | 601 | -0.44(-1.58%) |
Aug 15, 2019 | 27.71 | 27.71 | 27.70 | 27.70 | 608 | +0.16(+0.57%) |
Aug 14, 2019 | 27.27 | 27.56 | 27.25 | 27.55 | 4,288 | +1.05(+3.96%) |
Aug 13, 2019 | 26.48 | 26.49 | 26.48 | 26.49 | 124 | -0.24(-0.91%) |
Aug 12, 2019 | 26.79 | 26.79 | 26.74 | 26.74 | 733 | +0.30(+1.12%) |
Aug 09, 2019 | 26.38 | 26.44 | 26.38 | 26.44 | 702 | +0.30(+1.14%) |
Aug 08, 2019 | 26.52 | 26.63 | 26.14 | 26.14 | 1,572 | -0.70(-2.60%) |
Aug 07, 2019 | 27.20 | 27.32 | 26.84 | 26.84 | 1,676 | +0.21(+0.80%) |
Aug 06, 2019 | 26.79 | 26.79 | 26.63 | 26.63 | 168 | +0.04(+0.13%) |
Aug 05, 2019 | 26.72 | 26.72 | 26.59 | 26.59 | 179 | +0.81(+3.13%) |
Aug 02, 2019 | 25.87 | 25.92 | 25.78 | 25.78 | 1,103 | +0.33(+1.29%) |
Aug 01, 2019 | 25.12 | 25.49 | 25.08 | 25.45 | 2,864 | +0.65(+2.63%) |
Jul 31, 2019 | 24.19 | 24.93 | 24.19 | 24.80 | 10,138 | -0.00(-0.01%) |
Jul 30, 2019 | 25.17 | 25.17 | 24.79 | 24.80 | 772 | -0.32(-1.28%) |
Jul 29, 2019 | 25.15 | 25.18 | 25.12 | 25.12 | 2,208 | +0.13(+0.51%) |
Jul 26, 2019 | 25.02 | 25.04 | 25.00 | 25.00 | 401 | +0.10(+0.42%) |
Jul 25, 2019 | 24.65 | 24.89 | 24.57 | 24.89 | 1,102 | +0.33(+1.34%) |
Jul 24, 2019 | 24.58 | 24.58 | 24.56 | 24.56 | 107 | -0.12(-0.50%) |
Jul 23, 2019 | 24.73 | 24.74 | 24.68 | 24.69 | 891 | -0.07(-0.28%) |
Jul 22, 2019 | 24.93 | 24.98 | 24.75 | 24.75 | 941 | -0.08(-0.30%) |
Jul 19, 2019 | 24.83 | 24.83 | 24.83 | 24.83 | 100 | -0.17(-0.69%) |
Jul 18, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 562 | +0.06(+0.26%) |
Jul 17, 2019 | 24.78 | 24.94 | 24.78 | 24.94 | 2,609 | +0.31(+1.27%) |
Jul 16, 2019 | 24.63 | 24.63 | 24.63 | 24.63 | 23 | +0.24(+0.97%) |
Jul 15, 2019 | 24.12 | 24.39 | 24.12 | 24.39 | 319 | +0.28(+1.17%) |
Jul 12, 2019 | 24.08 | 24.11 | 24.08 | 24.11 | 601 | -0.09(-0.38%) |
Jul 11, 2019 | 24.20 | 24.20 | 24.20 | 24.20 | 54 | -0.03(-0.11%) |
Jul 10, 2019 | 24.30 | 24.30 | 24.23 | 24.23 | 401 | -0.36(-1.45%) |
Jul 09, 2019 | 24.61 | 24.63 | 24.59 | 24.59 | 781 | -0.01(-0.03%) |
Jul 08, 2019 | 24.57 | 24.59 | 24.57 | 24.59 | 103 | -0.03(-0.10%) |
Jul 05, 2019 | 24.72 | 24.72 | 24.62 | 24.62 | 702 | -0.03(-0.14%) |
Jul 03, 2019 | 24.65 | 24.65 | 24.65 | 24.65 | 100 | -0.14(-0.56%) |
Jul 02, 2019 | 24.78 | 24.79 | 24.76 | 24.79 | 1,105 | +0.51(+2.12%) |
Jul 01, 2019 | 23.82 | 24.31 | 23.57 | 24.28 | 3,960 | -0.08(-0.35%) |
Jun 28, 2019 | 24.51 | 24.51 | 24.36 | 24.36 | 100 | -0.29(-1.16%) |
Jun 27, 2019 | 24.54 | 24.65 | 24.54 | 24.65 | 461 | +0.21(+0.88%) |
Jun 26, 2019 | 24.43 | 24.43 | 24.43 | 24.43 | 137 | -0.42(-1.68%) |
Jun 25, 2019 | 24.85 | 24.85 | 24.85 | 24.85 | 65 | +0.18(+0.73%) |
Jun 24, 2019 | 24.51 | 24.67 | 24.51 | 24.67 | 404 | +0.21(+0.87%) |
Jun 21, 2019 | 24.52 | 24.55 | 24.42 | 24.46 | 4,726 | -0.17(-0.67%) |
Jun 20, 2019 | 24.67 | 24.67 | 24.59 | 24.62 | 5,418 | -0.47(-1.88%) |
Jun 19, 2019 | 25.09 | 25.09 | 25.09 | 25.09 | 3 | +0.01(+0.04%) |
Jun 18, 2019 | 25.05 | 25.08 | 25.04 | 25.08 | 322 | -0.37(-1.46%) |
Jun 17, 2019 | 25.86 | 25.86 | 25.46 | 25.46 | 322 | -0.15(-0.60%) |
Jun 14, 2019 | 25.66 | 25.66 | 25.61 | 25.61 | 3,821 | +0.08(+0.32%) |
Jun 13, 2019 | 25.65 | 25.65 | 25.53 | 25.53 | 207 | -0.29(-1.14%) |
Jun 12, 2019 | 25.82 | 25.82 | 25.82 | 25.82 | 42 | +0.46(+1.81%) |
Jun 11, 2019 | 25.30 | 25.37 | 25.30 | 25.37 | 102 | +0.00(+0.01%) |
Jun 10, 2019 | 25.36 | 25.37 | 25.26 | 25.36 | 5,648 | -0.10(-0.41%) |
Jun 07, 2019 | 25.41 | 25.48 | 25.41 | 25.47 | 603 | -0.06(-0.23%) |
Jun 06, 2019 | 25.76 | 25.76 | 25.53 | 25.53 | 1,381 | -0.61(-2.32%) |
Jun 05, 2019 | 25.88 | 26.83 | 25.79 | 26.13 | 2,120 | +0.40(+1.54%) |
Jun 04, 2019 | 26.17 | 26.17 | 25.74 | 25.74 | 403 | -0.52(-1.96%) |
Jun 03, 2019 | 26.16 | 26.36 | 26.16 | 26.25 | 2,771 | -0.27(-1.01%) |
May 31, 2019 | 26.34 | 26.54 | 26.33 | 26.52 | 8,447 | +0.49(+1.87%) |
May 30, 2019 | 25.96 | 26.03 | 25.96 | 26.03 | 512 | +0.04(+0.14%) |
May 29, 2019 | 25.87 | 26.00 | 25.87 | 26.00 | 341 | +0.42(+1.62%) |
May 28, 2019 | 25.58 | 25.58 | 25.58 | 25.58 | 136 | +0.26(+1.04%) |
May 24, 2019 | 25.32 | 25.32 | 25.32 | 25.32 | 100 | -0.09(-0.37%) |
May 23, 2019 | 25.41 | 25.41 | 25.41 | 25.41 | 117 | +0.90(+3.67%) |
May 22, 2019 | 24.41 | 24.51 | 24.41 | 24.51 | 102 | +0.37(+1.55%) |
May 21, 2019 | 24.14 | 24.14 | 24.14 | 24.14 | 0 | -0.29(-1.20%) |
May 20, 2019 | 24.47 | 24.47 | 24.43 | 24.43 | 3,009 | +0.06(+0.25%) |
May 17, 2019 | 24.34 | 24.37 | 24.18 | 24.37 | 2,514 | +0.25(+1.05%) |
May 16, 2019 | 24.12 | 24.12 | 24.12 | 24.12 | 98 | -0.15(-0.63%) |
May 15, 2019 | 24.27 | 24.27 | 24.27 | 24.27 | 248 | -0.14(-0.56%) |
May 14, 2019 | 24.40 | 24.40 | 24.40 | 24.40 | 82 | -0.29(-1.19%) |
May 13, 2019 | 24.56 | 24.71 | 24.56 | 24.70 | 1,267 | +0.52(+2.17%) |
May 10, 2019 | 24.22 | 24.24 | 24.17 | 24.17 | 502 | -0.25(-1.04%) |
May 09, 2019 | 24.36 | 24.43 | 24.36 | 24.43 | 754 | +0.05(+0.19%) |
May 08, 2019 | 24.29 | 24.38 | 24.29 | 24.38 | 263 | -0.01(-0.04%) |
May 07, 2019 | 24.60 | 24.61 | 24.39 | 24.39 | 3,672 | +0.19(+0.80%) |
May 06, 2019 | 24.36 | 24.36 | 24.20 | 24.20 | 825 | +0.13(+0.54%) |
May 03, 2019 | 24.07 | 24.07 | 24.07 | 24.07 | 0 | -0.34(-1.39%) |
May 02, 2019 | 24.09 | 24.41 | 24.09 | 24.41 | 3,259 | +0.46(+1.93%) |