Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.76 | 28.80 | 28.14 | 28.16 | 166,306 | -0.45(-1.57%) |
Apr 29, 2020 | 28.68 | 28.76 | 28.56 | 28.61 | 57,466 | -0.22(-0.76%) |
Apr 28, 2020 | 28.66 | 28.86 | 28.64 | 28.83 | 56,439 | +0.01(+0.03%) |
Apr 27, 2020 | 28.68 | 28.90 | 28.67 | 28.82 | 55,463 | -0.15(-0.52%) |
Apr 24, 2020 | 29.07 | 29.07 | 28.93 | 28.97 | 145,300 | -0.14(-0.48%) |
Apr 23, 2020 | 29.00 | 29.18 | 28.77 | 29.11 | 331,604 | +0.21(+0.73%) |
Apr 22, 2020 | 28.67 | 28.95 | 28.64 | 28.90 | 50,749 | +0.24(+0.84%) |
Apr 21, 2020 | 28.84 | 28.84 | 28.56 | 28.66 | 52,209 | -0.01(-0.03%) |
Apr 20, 2020 | 28.61 | 28.68 | 28.53 | 28.67 | 36,650 | +0.06(+0.21%) |
Apr 17, 2020 | 28.56 | 28.64 | 28.50 | 28.61 | 42,100 | -0.14(-0.47%) |
Apr 16, 2020 | 28.56 | 28.87 | 28.54 | 28.75 | 81,563 | +0.38(+1.33%) |
Apr 15, 2020 | 28.59 | 28.61 | 28.27 | 28.37 | 83,404 | +0.41(+1.47%) |
Apr 14, 2020 | 28.19 | 28.19 | 27.96 | 27.96 | 108,191 | -0.38(-1.34%) |
Apr 13, 2020 | 28.37 | 28.44 | 28.33 | 28.34 | 55,117 | +0.11(+0.39%) |
Apr 09, 2020 | 28.21 | 28.35 | 28.16 | 28.23 | 73,300 | -0.50(-1.74%) |
Apr 08, 2020 | 28.53 | 28.73 | 28.52 | 28.73 | 37,666 | +0.32(+1.13%) |
Apr 07, 2020 | 28.33 | 28.55 | 28.31 | 28.41 | 126,538 | -0.56(-1.93%) |
Apr 06, 2020 | 29.07 | 29.12 | 28.90 | 28.97 | 124,626 | +0.04(+0.14%) |
Apr 03, 2020 | 29.00 | 29.12 | 28.85 | 28.93 | 118,800 | +0.18(+0.63%) |
Apr 02, 2020 | 28.60 | 28.85 | 28.51 | 28.75 | 80,420 | +0.54(+1.91%) |
Apr 01, 2020 | 28.29 | 28.44 | 28.15 | 28.21 | 186,733 | +0.45(+1.62%) |
Mar 31, 2020 | 28.11 | 28.21 | 27.76 | 27.76 | 226,049 | +0.07(+0.25%) |
Mar 30, 2020 | 27.82 | 27.89 | 27.68 | 27.69 | 94,949 | +0.37(+1.35%) |
Mar 27, 2020 | 28.07 | 28.17 | 27.29 | 27.32 | 217,900 | -0.35(-1.26%) |
Mar 26, 2020 | 28.10 | 28.18 | 27.67 | 27.67 | 157,787 | -0.87(-3.05%) |
Mar 25, 2020 | 28.82 | 29.05 | 28.53 | 28.54 | 121,931 | -0.48(-1.67%) |
Mar 24, 2020 | 28.73 | 29.29 | 28.72 | 29.02 | 112,753 | -0.38(-1.28%) |
Mar 23, 2020 | 29.29 | 29.41 | 28.84 | 29.40 | 92,830 | -0.32(-1.08%) |
Mar 20, 2020 | 29.60 | 29.95 | 29.34 | 29.72 | 199,600 | +0.00(+0.00%) |
Mar 19, 2020 | 28.94 | 29.81 | 28.90 | 29.72 | 538,023 | +1.29(+4.54%) |
Mar 18, 2020 | 28.42 | 28.96 | 28.35 | 28.43 | 342,171 | +0.34(+1.21%) |
Mar 17, 2020 | 27.97 | 28.17 | 27.86 | 28.09 | 139,761 | +0.95(+3.50%) |
Mar 16, 2020 | 27.35 | 27.60 | 27.09 | 27.14 | 123,941 | -0.36(-1.31%) |
Mar 13, 2020 | 27.46 | 27.75 | 27.10 | 27.50 | 639,600 | +0.40(+1.48%) |
Mar 12, 2020 | 26.70 | 27.71 | 25.73 | 27.10 | 248,759 | +0.42(+1.57%) |
Mar 11, 2020 | 26.41 | 26.74 | 26.31 | 26.68 | 128,070 | +0.15(+0.57%) |
Mar 10, 2020 | 26.19 | 26.63 | 26.17 | 26.53 | 101,884 | +0.84(+3.27%) |
Mar 09, 2020 | 25.40 | 26.21 | 24.48 | 25.69 | 130,324 | -0.85(-3.20%) |
Mar 06, 2020 | 26.40 | 26.61 | 26.31 | 26.54 | 116,300 | -0.37(-1.37%) |
Mar 05, 2020 | 27.09 | 27.21 | 26.91 | 26.91 | 85,254 | -0.45(-1.64%) |
Mar 04, 2020 | 27.55 | 27.55 | 27.34 | 27.36 | 39,629 | +0.19(+0.70%) |
Mar 03, 2020 | 27.46 | 27.46 | 27.01 | 27.17 | 236,134 | -0.19(-0.69%) |
Mar 02, 2020 | 27.41 | 27.46 | 27.14 | 27.36 | 248,590 | -0.40(-1.43%) |
Feb 28, 2020 | 28.13 | 28.29 | 27.69 | 27.76 | 162,500 | -0.30(-1.08%) |
Feb 27, 2020 | 28.13 | 28.21 | 28.00 | 28.06 | 94,635 | -0.54(-1.89%) |
Feb 26, 2020 | 28.70 | 28.77 | 28.54 | 28.60 | 174,737 | -0.02(-0.07%) |
Feb 25, 2020 | 28.82 | 28.89 | 28.60 | 28.62 | 72,918 | -0.16(-0.56%) |
Feb 24, 2020 | 28.86 | 28.92 | 28.69 | 28.78 | 53,398 | -0.02(-0.07%) |
Feb 21, 2020 | 29.05 | 29.05 | 28.74 | 28.80 | 59,700 | -0.32(-1.10%) |
Feb 20, 2020 | 28.96 | 29.15 | 28.95 | 29.12 | 89,761 | +0.12(+0.40%) |
Feb 19, 2020 | 29.10 | 29.14 | 29.00 | 29.00 | 55,684 | -0.07(-0.22%) |
Feb 18, 2020 | 29.00 | 29.10 | 28.91 | 29.07 | 170,280 | +0.22(+0.76%) |
Feb 14, 2020 | 28.75 | 28.85 | 28.71 | 28.85 | 49,600 | +0.02(+0.07%) |
Feb 13, 2020 | 28.78 | 28.85 | 28.73 | 28.83 | 152,248 | +0.19(+0.66%) |
Feb 12, 2020 | 28.41 | 28.68 | 28.41 | 28.64 | 243,407 | +0.25(+0.88%) |
Feb 11, 2020 | 28.46 | 28.46 | 28.37 | 28.39 | 66,751 | -0.04(-0.14%) |
Feb 10, 2020 | 28.31 | 28.45 | 28.30 | 28.43 | 79,967 | +0.18(+0.64%) |
Feb 07, 2020 | 28.18 | 28.27 | 28.12 | 28.25 | 176,900 | +0.16(+0.57%) |
Feb 06, 2020 | 28.00 | 28.15 | 27.98 | 28.09 | 84,841 | +0.09(+0.34%) |
Feb 05, 2020 | 27.97 | 28.00 | 27.95 | 28.00 | 79,300 | +0.23(+0.85%) |
Feb 04, 2020 | 27.75 | 27.82 | 27.64 | 27.76 | 39,365 | +0.08(+0.29%) |
Feb 03, 2020 | 27.71 | 27.77 | 27.64 | 27.68 | 101,495 | +0.19(+0.69%) |
Jan 31, 2020 | 27.66 | 27.68 | 27.49 | 27.49 | 57,300 | -0.28(-1.01%) |
Jan 30, 2020 | 27.82 | 27.86 | 27.77 | 27.77 | 28,353 | -0.16(-0.57%) |
Jan 29, 2020 | 27.95 | 27.97 | 27.72 | 27.93 | 69,534 | +0.11(+0.40%) |
Jan 28, 2020 | 27.91 | 27.95 | 27.82 | 27.82 | 46,195 | -0.03(-0.11%) |
Jan 27, 2020 | 27.77 | 27.88 | 27.77 | 27.85 | 110,269 | +0.06(+0.22%) |
Jan 24, 2020 | 27.76 | 27.83 | 27.76 | 27.79 | 147,900 | +0.13(+0.47%) |
Jan 23, 2020 | 27.60 | 27.75 | 27.58 | 27.66 | 32,743 | +0.20(+0.73%) |
Jan 22, 2020 | 27.49 | 27.57 | 27.46 | 27.46 | 33,781 | -0.01(-0.04%) |
Jan 21, 2020 | 27.33 | 27.47 | 27.33 | 27.47 | 12,691 | +0.05(+0.18%) |
Jan 17, 2020 | 27.38 | 27.46 | 27.38 | 27.42 | 46,800 | +0.21(+0.77%) |
Jan 16, 2020 | 27.11 | 27.27 | 27.11 | 27.21 | 29,982 | +0.08(+0.29%) |
Jan 15, 2020 | 27.07 | 27.18 | 27.07 | 27.13 | 42,624 | -0.11(-0.40%) |
Jan 14, 2020 | 27.29 | 27.31 | 27.22 | 27.24 | 62,846 | +0.24(+0.89%) |
Jan 13, 2020 | 27.29 | 27.29 | 27.00 | 27.00 | 21,216 | -0.29(-1.06%) |
Jan 10, 2020 | 27.44 | 27.44 | 27.26 | 27.29 | 47,300 | -0.07(-0.26%) |
Jan 09, 2020 | 27.37 | 27.42 | 27.34 | 27.36 | 73,429 | +0.03(+0.11%) |
Jan 08, 2020 | 27.23 | 27.33 | 27.23 | 27.33 | 54,027 | +0.19(+0.70%) |
Jan 07, 2020 | 27.08 | 27.21 | 27.08 | 27.14 | 29,630 | +0.22(+0.82%) |
Jan 06, 2020 | 26.89 | 26.97 | 26.86 | 26.92 | 51,311 | -0.14(-0.52%) |
Jan 03, 2020 | 27.15 | 27.15 | 26.98 | 27.06 | 62,400 | +0.05(+0.19%) |
Jan 02, 2020 | 26.96 | 27.05 | 26.87 | 27.01 | 127,570 | +0.21(+0.78%) |
Dec 31, 2019 | 26.69 | 26.80 | 26.69 | 26.80 | 100,300 | +0.10(+0.37%) |
Dec 30, 2019 | 26.87 | 26.89 | 26.69 | 26.70 | 66,638 | -0.28(-1.04%) |
Dec 27, 2019 | 27.09 | 27.09 | 26.88 | 26.98 | 37,400 | -0.36(-1.32%) |
Dec 26, 2019 | 27.37 | 27.37 | 27.30 | 27.34 | 34,085 | -0.04(-0.15%) |
Dec 24, 2019 | 27.38 | 27.40 | 27.36 | 27.38 | 9,800 | +0.04(+0.13%) |
Dec 23, 2019 | 27.43 | 27.43 | 27.32 | 27.34 | 36,506 | -0.07(-0.24%) |
Dec 20, 2019 | 27.34 | 27.45 | 27.34 | 27.41 | 17,500 | +0.24(+0.89%) |
Dec 19, 2019 | 27.16 | 27.22 | 27.15 | 27.17 | 20,273 | +0.01(+0.04%) |
Dec 18, 2019 | 27.13 | 27.21 | 27.12 | 27.16 | 35,887 | +0.14(+0.52%) |
Dec 17, 2019 | 27.02 | 27.04 | 26.94 | 27.02 | 49,397 | -0.03(-0.11%) |
Dec 16, 2019 | 27.00 | 27.09 | 26.95 | 27.05 | 38,179 | -0.06(-0.22%) |
Dec 13, 2019 | 26.94 | 27.21 | 26.93 | 27.11 | 46,200 | +0.04(+0.15%) |
Dec 12, 2019 | 27.01 | 27.23 | 27.01 | 27.07 | 28,200 | +0.03(+0.11%) |
Dec 11, 2019 | 27.28 | 27.30 | 27.03 | 27.04 | 27,788 | -0.21(-0.77%) |
Dec 10, 2019 | 27.35 | 27.37 | 27.24 | 27.25 | 86,419 | -0.19(-0.69%) |
Dec 09, 2019 | 27.43 | 27.46 | 27.39 | 27.44 | 7,560 | -0.01(-0.05%) |
Dec 06, 2019 | 27.38 | 27.52 | 27.36 | 27.45 | 24,500 | +0.20(+0.74%) |
Dec 05, 2019 | 27.25 | 27.32 | 27.24 | 27.25 | 17,147 | -0.15(-0.53%) |
Dec 04, 2019 | 27.20 | 27.42 | 27.13 | 27.40 | 29,065 | +0.05(+0.17%) |
Dec 03, 2019 | 27.32 | 27.36 | 27.30 | 27.35 | 14,233 | +0.02(+0.09%) |
Dec 02, 2019 | 27.58 | 27.58 | 27.31 | 27.33 | 77,387 | -0.35(-1.26%) |
Nov 29, 2019 | 27.76 | 27.78 | 27.62 | 27.68 | 22,400 | -0.06(-0.20%) |
Nov 27, 2019 | 27.71 | 27.77 | 27.70 | 27.74 | 8,200 | +0.12(+0.42%) |
Nov 26, 2019 | 27.64 | 27.68 | 27.62 | 27.62 | 644,393 | -0.04(-0.14%) |
Nov 25, 2019 | 27.71 | 27.71 | 27.59 | 27.66 | 35,923 | +0.06(+0.21%) |
Nov 22, 2019 | 27.41 | 27.63 | 27.41 | 27.60 | 13,000 | +0.18(+0.66%) |
Nov 21, 2019 | 27.31 | 27.43 | 27.30 | 27.42 | 11,215 | +0.09(+0.33%) |
Nov 20, 2019 | 27.35 | 27.40 | 27.29 | 27.33 | 25,352 | +0.03(+0.11%) |
Nov 19, 2019 | 27.28 | 27.33 | 27.28 | 27.30 | 13,451 | -0.01(-0.04%) |
Nov 18, 2019 | 27.36 | 27.39 | 27.26 | 27.31 | 10,367 | -0.08(-0.29%) |
Nov 15, 2019 | 27.45 | 27.47 | 27.39 | 27.39 | 10,200 | -0.14(-0.51%) |
Nov 14, 2019 | 27.64 | 27.72 | 27.53 | 27.53 | 17,344 | -0.08(-0.29%) |
Nov 13, 2019 | 27.66 | 27.69 | 27.61 | 27.61 | 10,589 | +0.00(+0.00%) |
Nov 12, 2019 | 27.61 | 27.67 | 27.54 | 27.61 | 27,437 | +0.11(+0.40%) |
Nov 11, 2019 | 27.51 | 27.52 | 27.48 | 27.50 | 21,959 | -0.06(-0.22%) |
Nov 08, 2019 | 27.51 | 27.57 | 27.51 | 27.56 | 30,000 | +0.12(+0.44%) |
Nov 07, 2019 | 27.30 | 27.46 | 27.30 | 27.44 | 39,026 | +0.14(+0.51%) |
Nov 06, 2019 | 27.21 | 27.34 | 27.21 | 27.30 | 26,026 | -0.05(-0.18%) |
Nov 05, 2019 | 27.16 | 27.37 | 27.16 | 27.35 | 25,209 | +0.35(+1.30%) |
Nov 04, 2019 | 26.86 | 27.03 | 26.86 | 27.00 | 64,630 | +0.20(+0.75%) |
Nov 01, 2019 | 26.87 | 26.92 | 26.78 | 26.80 | 81,700 | -0.12(-0.45%) |
Oct 31, 2019 | 26.88 | 26.99 | 26.88 | 26.92 | 57,778 | +0.11(+0.41%) |
Oct 30, 2019 | 27.10 | 27.22 | 26.81 | 26.81 | 27,602 | -0.30(-1.11%) |
Oct 29, 2019 | 27.19 | 27.19 | 27.06 | 27.11 | 21,146 | -0.10(-0.37%) |
Oct 28, 2019 | 27.14 | 27.21 | 27.12 | 27.21 | 91,284 | -0.02(-0.07%) |
Oct 25, 2019 | 27.16 | 27.26 | 27.13 | 27.23 | 21,500 | +0.15(+0.55%) |
Oct 24, 2019 | 26.91 | 27.13 | 26.91 | 27.08 | 53,511 | +0.16(+0.59%) |
Oct 23, 2019 | 26.97 | 27.02 | 26.91 | 26.92 | 14,280 | +0.00(+0.00%) |
Oct 22, 2019 | 26.93 | 26.98 | 26.83 | 26.92 | 26,917 | +0.10(+0.37%) |
Oct 21, 2019 | 26.77 | 26.89 | 26.77 | 26.82 | 26,220 | +0.04(+0.15%) |
Oct 18, 2019 | 26.84 | 26.90 | 26.76 | 26.78 | 37,200 | -0.16(-0.59%) |
Oct 17, 2019 | 26.97 | 27.02 | 26.93 | 26.94 | 118,622 | -0.23(-0.85%) |
Oct 16, 2019 | 27.40 | 27.40 | 27.16 | 27.17 | 25,118 | -0.23(-0.84%) |
Oct 15, 2019 | 27.60 | 27.61 | 27.35 | 27.40 | 37,475 | -0.03(-0.11%) |
Oct 14, 2019 | 27.48 | 27.49 | 27.42 | 27.43 | 14,349 | +0.09(+0.31%) |
Oct 11, 2019 | 27.30 | 27.40 | 27.24 | 27.34 | 129,800 | -0.17(-0.60%) |
Oct 10, 2019 | 27.44 | 27.54 | 27.42 | 27.51 | 48,495 | -0.11(-0.40%) |
Oct 09, 2019 | 27.67 | 27.69 | 27.62 | 27.62 | 30,536 | -0.12(-0.43%) |
Oct 08, 2019 | 27.63 | 27.81 | 27.63 | 27.74 | 108,017 | +0.07(+0.25%) |
Oct 07, 2019 | 27.57 | 27.69 | 27.55 | 27.67 | 63,157 | +0.06(+0.22%) |
Oct 04, 2019 | 27.69 | 27.71 | 27.60 | 27.61 | 46,100 | -0.05(-0.20%) |
Oct 03, 2019 | 27.75 | 27.75 | 27.53 | 27.66 | 31,460 | +0.00(+0.02%) |
Oct 02, 2019 | 27.79 | 27.84 | 27.66 | 27.66 | 155,473 | -0.18(-0.65%) |
Oct 01, 2019 | 28.05 | 28.09 | 27.80 | 27.84 | 201,050 | -0.19(-0.68%) |
Sep 30, 2019 | 28.00 | 28.07 | 27.95 | 28.03 | 73,997 | +0.23(+0.83%) |
Sep 27, 2019 | 27.81 | 27.87 | 27.71 | 27.80 | 61,500 | -0.12(-0.43%) |
Sep 26, 2019 | 27.66 | 27.95 | 27.66 | 27.92 | 143,047 | +0.17(+0.61%) |
Sep 25, 2019 | 27.57 | 27.78 | 27.54 | 27.75 | 50,153 | +0.38(+1.39%) |
Sep 24, 2019 | 27.48 | 27.50 | 27.29 | 27.37 | 145,886 | -0.11(-0.40%) |
Sep 23, 2019 | 27.52 | 27.57 | 27.48 | 27.48 | 50,631 | +0.11(+0.40%) |
Sep 20, 2019 | 27.36 | 27.48 | 27.34 | 27.37 | 72,700 | +0.12(+0.44%) |
Sep 19, 2019 | 27.10 | 27.25 | 27.10 | 27.25 | 81,568 | +0.01(+0.04%) |
Sep 18, 2019 | 27.14 | 27.35 | 27.11 | 27.24 | 37,189 | +0.16(+0.59%) |
Sep 17, 2019 | 27.31 | 27.31 | 27.08 | 27.08 | 23,745 | -0.29(-1.06%) |
Sep 16, 2019 | 27.31 | 27.46 | 27.31 | 27.37 | 20,091 | +0.30(+1.11%) |
Sep 13, 2019 | 27.00 | 27.11 | 27.00 | 27.07 | 27,300 | -0.03(-0.11%) |
Sep 12, 2019 | 27.52 | 27.57 | 27.05 | 27.10 | 67,387 | -0.26(-0.95%) |
Sep 11, 2019 | 27.42 | 27.49 | 27.33 | 27.36 | 38,416 | +0.20(+0.74%) |
Sep 10, 2019 | 27.19 | 27.27 | 27.16 | 27.16 | 15,923 | -0.02(-0.07%) |
Sep 09, 2019 | 27.21 | 27.21 | 27.09 | 27.18 | 21,328 | -0.11(-0.41%) |
Sep 06, 2019 | 27.18 | 27.29 | 27.15 | 27.29 | 20,900 | +0.07(+0.26%) |
Sep 05, 2019 | 27.03 | 27.25 | 27.00 | 27.22 | 42,780 | -0.03(-0.11%) |
Sep 04, 2019 | 27.37 | 27.37 | 27.22 | 27.25 | 55,181 | -0.30(-1.09%) |
Sep 03, 2019 | 27.63 | 27.75 | 27.50 | 27.55 | 215,682 | +0.14(+0.51%) |
Aug 30, 2019 | 27.22 | 27.55 | 27.15 | 27.41 | 166,500 | +0.30(+1.11%) |
Aug 29, 2019 | 27.11 | 27.16 | 26.95 | 27.11 | 133,473 | +0.10(+0.37%) |
Aug 28, 2019 | 26.97 | 27.01 | 26.97 | 27.01 | 33,880 | +0.05(+0.19%) |
Aug 27, 2019 | 26.90 | 26.97 | 26.88 | 26.96 | 33,632 | +0.06(+0.22%) |
Aug 26, 2019 | 26.81 | 26.90 | 26.78 | 26.90 | 38,072 | +0.20(+0.75%) |
Aug 23, 2019 | 26.99 | 27.04 | 26.64 | 26.70 | 86,700 | -0.25(-0.93%) |
Aug 22, 2019 | 26.92 | 27.01 | 26.89 | 26.95 | 24,847 | +0.02(+0.09%) |
Aug 21, 2019 | 26.83 | 26.94 | 26.83 | 26.93 | 18,682 | +0.07(+0.24%) |
Aug 20, 2019 | 26.93 | 27.01 | 26.83 | 26.86 | 38,246 | -0.09(-0.33%) |
Aug 19, 2019 | 26.88 | 26.96 | 26.83 | 26.95 | 52,304 | +0.12(+0.45%) |
Aug 16, 2019 | 27.00 | 27.00 | 26.77 | 26.83 | 77,000 | +0.04(+0.15%) |
Aug 15, 2019 | 26.67 | 26.85 | 26.64 | 26.79 | 95,202 | +0.18(+0.68%) |
Aug 14, 2019 | 26.46 | 26.66 | 26.44 | 26.61 | 39,122 | +0.15(+0.57%) |
Aug 13, 2019 | 26.28 | 26.48 | 26.28 | 26.46 | 69,767 | +0.18(+0.68%) |
Aug 12, 2019 | 26.29 | 26.30 | 26.23 | 26.28 | 188,799 | -0.07(-0.27%) |
Aug 09, 2019 | 26.50 | 26.50 | 26.24 | 26.35 | 195,900 | -0.04(-0.15%) |
Aug 08, 2019 | 26.39 | 26.42 | 26.19 | 26.39 | 102,933 | +0.07(+0.27%) |
Aug 07, 2019 | 26.23 | 26.32 | 26.13 | 26.32 | 50,179 | -0.03(-0.12%) |
Aug 06, 2019 | 26.41 | 26.46 | 26.29 | 26.35 | 51,270 | +0.02(+0.06%) |
Aug 05, 2019 | 26.42 | 26.44 | 26.26 | 26.34 | 86,033 | -0.43(-1.59%) |
Aug 02, 2019 | 26.87 | 26.87 | 26.72 | 26.76 | 115,800 | -0.08(-0.30%) |
Aug 01, 2019 | 27.02 | 27.06 | 26.81 | 26.84 | 262,164 | -0.09(-0.33%) |
Jul 31, 2019 | 26.51 | 26.95 | 26.51 | 26.93 | 366,556 | +0.45(+1.70%) |
Jul 30, 2019 | 26.53 | 26.56 | 26.47 | 26.48 | 37,764 | -0.05(-0.19%) |
Jul 29, 2019 | 26.67 | 26.67 | 26.52 | 26.53 | 62,765 | -0.10(-0.38%) |
Jul 26, 2019 | 26.54 | 26.69 | 26.54 | 26.63 | 30,000 | +0.10(+0.38%) |
Jul 25, 2019 | 26.41 | 26.60 | 26.34 | 26.53 | 24,686 | -0.03(-0.11%) |
Jul 24, 2019 | 26.50 | 26.58 | 26.48 | 26.56 | 52,060 | +0.06(+0.23%) |
Jul 23, 2019 | 26.45 | 26.50 | 26.42 | 26.50 | 64,925 | +0.31(+1.18%) |
Jul 22, 2019 | 26.12 | 26.22 | 26.12 | 26.19 | 33,813 | +0.04(+0.13%) |
Jul 19, 2019 | 26.12 | 26.22 | 26.07 | 26.16 | 48,900 | +0.27(+1.02%) |
Jul 18, 2019 | 26.19 | 26.19 | 25.88 | 25.89 | 18,500 | -0.20(-0.77%) |
Jul 17, 2019 | 26.12 | 26.15 | 26.07 | 26.09 | 57,566 | -0.07(-0.27%) |
Jul 16, 2019 | 26.09 | 26.20 | 26.09 | 26.16 | 45,187 | +0.22(+0.85%) |
Jul 15, 2019 | 25.88 | 25.96 | 25.88 | 25.94 | 31,476 | +0.07(+0.27%) |
Jul 12, 2019 | 25.99 | 26.01 | 25.87 | 25.87 | 49,800 | -0.08(-0.31%) |
Jul 11, 2019 | 25.93 | 25.99 | 25.93 | 25.95 | 59,430 | +0.00(+0.00%) |
Jul 10, 2019 | 25.96 | 26.02 | 25.89 | 25.95 | 168,767 | -0.19(-0.73%) |
Jul 09, 2019 | 26.12 | 26.19 | 26.12 | 26.14 | 54,111 | +0.00(+0.00%) |
Jul 08, 2019 | 26.08 | 26.14 | 26.08 | 26.14 | 102,424 | +0.09(+0.35%) |
Jul 05, 2019 | 26.01 | 26.13 | 26.01 | 26.05 | 107,100 | +0.28(+1.09%) |
Jul 03, 2019 | 25.69 | 25.82 | 25.67 | 25.77 | 30,600 | +0.01(+0.04%) |
Jul 02, 2019 | 25.66 | 25.77 | 25.64 | 25.76 | 124,102 | +0.03(+0.12%) |
Jul 01, 2019 | 25.47 | 25.77 | 25.47 | 25.73 | 162,019 | +0.39(+1.54%) |
Jun 28, 2019 | 25.31 | 25.43 | 25.31 | 25.34 | 44,700 | -0.03(-0.12%) |
Jun 27, 2019 | 25.38 | 25.43 | 25.36 | 25.37 | 51,870 | -0.01(-0.04%) |
Jun 26, 2019 | 25.37 | 25.44 | 25.27 | 25.38 | 306,360 | +0.02(+0.08%) |
Jun 25, 2019 | 25.23 | 25.45 | 25.23 | 25.36 | 103,326 | +0.13(+0.52%) |
Jun 24, 2019 | 25.27 | 25.30 | 25.20 | 25.23 | 147,127 | -0.08(-0.32%) |
Jun 21, 2019 | 25.59 | 25.60 | 25.20 | 25.31 | 230,800 | -0.37(-1.44%) |
Jun 20, 2019 | 25.64 | 25.78 | 25.62 | 25.68 | 56,569 | -0.25(-0.95%) |
Jun 19, 2019 | 26.05 | 26.09 | 25.87 | 25.93 | 61,317 | -0.18(-0.71%) |
Jun 18, 2019 | 26.07 | 26.17 | 26.07 | 26.11 | 56,430 | +0.10(+0.38%) |
Jun 17, 2019 | 25.95 | 26.02 | 25.89 | 26.01 | 32,494 | -0.04(-0.15%) |
Jun 14, 2019 | 25.90 | 26.07 | 25.89 | 26.05 | 49,400 | +0.30(+1.17%) |
Jun 13, 2019 | 25.74 | 25.78 | 25.71 | 25.75 | 32,050 | +0.07(+0.27%) |
Jun 12, 2019 | 25.54 | 25.71 | 25.52 | 25.68 | 51,675 | +0.17(+0.67%) |
Jun 11, 2019 | 25.53 | 25.56 | 25.46 | 25.51 | 36,569 | -0.03(-0.12%) |
Jun 10, 2019 | 25.57 | 25.65 | 25.51 | 25.54 | 40,645 | +0.09(+0.35%) |
Jun 07, 2019 | 25.56 | 25.56 | 25.39 | 25.45 | 98,000 | -0.27(-1.05%) |
Jun 06, 2019 | 25.76 | 25.84 | 25.59 | 25.72 | 118,104 | -0.22(-0.85%) |
Jun 05, 2019 | 25.70 | 25.95 | 25.69 | 25.94 | 64,314 | +0.15(+0.58%) |
Jun 04, 2019 | 25.85 | 25.89 | 25.74 | 25.79 | 114,566 | -0.02(-0.08%) |
Jun 03, 2019 | 26.10 | 26.10 | 25.75 | 25.81 | 254,725 | -0.35(-1.34%) |
May 31, 2019 | 26.26 | 26.31 | 26.13 | 26.16 | 36,800 | -0.16(-0.63%) |
May 30, 2019 | 26.35 | 26.41 | 26.31 | 26.32 | 61,995 | -0.00(-0.02%) |
May 29, 2019 | 26.31 | 26.35 | 26.25 | 26.33 | 42,951 | +0.16(+0.61%) |
May 28, 2019 | 26.02 | 26.19 | 26.02 | 26.17 | 86,372 | +0.20(+0.77%) |
May 24, 2019 | 26.04 | 26.04 | 25.95 | 25.97 | 102,400 | -0.12(-0.46%) |
May 23, 2019 | 26.34 | 26.40 | 26.06 | 26.09 | 295,018 | -0.10(-0.38%) |
May 22, 2019 | 26.11 | 26.21 | 26.11 | 26.19 | 27,388 | +0.02(+0.08%) |
May 21, 2019 | 26.16 | 26.22 | 26.03 | 26.17 | 55,205 | +0.02(+0.08%) |
May 20, 2019 | 26.16 | 26.16 | 26.09 | 26.15 | 79,008 | +0.05(+0.19%) |
May 17, 2019 | 26.06 | 26.16 | 26.06 | 26.10 | 137,900 | +0.05(+0.19%) |
May 16, 2019 | 25.96 | 26.08 | 25.96 | 26.05 | 63,546 | +0.12(+0.46%) |
May 15, 2019 | 25.97 | 26.01 | 25.84 | 25.93 | 86,533 | +0.03(+0.12%) |
May 14, 2019 | 25.86 | 25.91 | 25.86 | 25.90 | 54,632 | +0.12(+0.47%) |
May 13, 2019 | 25.65 | 25.79 | 25.64 | 25.78 | 36,125 | +0.00(+0.00%) |
May 10, 2019 | 25.72 | 25.79 | 25.67 | 25.78 | 19,300 | -0.05(-0.19%) |
May 09, 2019 | 25.91 | 25.91 | 25.68 | 25.83 | 72,584 | -0.11(-0.42%) |
May 08, 2019 | 25.91 | 25.99 | 25.87 | 25.94 | 17,813 | -0.02(-0.08%) |
May 07, 2019 | 25.98 | 26.05 | 25.94 | 25.96 | 53,191 | +0.07(+0.27%) |
May 06, 2019 | 25.95 | 25.97 | 25.87 | 25.89 | 39,375 | +0.00(+0.00%) |
May 03, 2019 | 26.04 | 26.06 | 25.89 | 25.89 | 88,200 | -0.11(-0.42%) |
May 02, 2019 | 25.88 | 26.02 | 25.88 | 26.00 | 48,784 | +0.11(+0.42%) |