Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.20 | 24.41 | 24.10 | 24.41 | 1,602 | +0.32(+1.33%) |
May 28, 2020 | 24.20 | 24.20 | 23.95 | 24.09 | 1,270 | +0.09(+0.37%) |
May 27, 2020 | 24.44 | 24.44 | 23.95 | 24.00 | 2,800 | +0.05(+0.21%) |
May 26, 2020 | 24.75 | 24.75 | 23.95 | 23.95 | 5,304 | -0.40(-1.64%) |
May 25, 2020 | 24.50 | 24.50 | 24.35 | 24.35 | 1,523 | -0.18(-0.73%) |
May 22, 2020 | 24.41 | 24.53 | 24.41 | 24.53 | 918 | +0.18(+0.74%) |
May 21, 2020 | 24.35 | 24.71 | 24.35 | 24.35 | 4,765 | +0.00(+0.00%) |
May 20, 2020 | 23.61 | 24.35 | 23.61 | 24.35 | 5,645 | +0.35(+1.46%) |
May 19, 2020 | 24.68 | 24.68 | 23.85 | 24.00 | 5,239 | +0.89(+3.85%) |
May 15, 2020 | 23.11 | 23.11 | 23.11 | 0 | +0.52(+2.30%) | |
May 14, 2020 | 22.50 | 22.65 | 21.76 | 22.59 | 4,939 | -0.10(-0.44%) |
May 13, 2020 | 23.50 | 23.50 | 22.69 | 22.69 | 2,317 | -0.81(-3.45%) |
May 12, 2020 | 23.90 | 23.98 | 23.50 | 23.50 | 3,231 | -0.48(-2.00%) |
May 11, 2020 | 23.73 | 23.98 | 23.70 | 23.98 | 3,480 | +0.50(+2.13%) |
May 08, 2020 | 23.45 | 23.48 | 23.17 | 23.48 | 3,470 | +0.28(+1.21%) |
May 07, 2020 | 23.20 | 23.34 | 23.20 | 23.20 | 2,226 | +0.20(+0.87%) |
May 06, 2020 | 24.70 | 24.70 | 22.91 | 23.00 | 49,790 | +0.00(+0.00%) |
May 05, 2020 | 24.89 | 24.89 | 23.00 | 23.00 | 18,525 | +0.15(+0.66%) |
May 04, 2020 | 22.62 | 22.90 | 22.55 | 22.85 | 5,256 | +0.22(+0.97%) |
May 01, 2020 | 22.75 | 22.75 | 22.50 | 22.63 | 8,798 | -0.37(-1.61%) |
Apr 30, 2020 | 23.44 | 23.48 | 22.54 | 23.00 | 8,184 | -0.50(-2.13%) |
Apr 29, 2020 | 23.14 | 23.80 | 23.14 | 23.50 | 12,324 | +0.60(+2.62%) |
Apr 28, 2020 | 22.91 | 23.07 | 22.38 | 22.90 | 10,600 | +0.06(+0.26%) |
Apr 27, 2020 | 22.98 | 22.98 | 22.75 | 22.84 | 5,360 | +0.66(+2.98%) |
Apr 24, 2020 | 21.75 | 22.18 | 21.75 | 22.18 | 9,700 | +0.30(+1.37%) |
Apr 23, 2020 | 21.70 | 21.99 | 21.70 | 21.88 | 1,400 | -0.07(-0.32%) |
Apr 22, 2020 | 21.56 | 21.95 | 21.56 | 21.95 | 3,490 | +0.72(+3.39%) |
Apr 21, 2020 | 21.50 | 21.74 | 21.00 | 21.23 | 5,815 | -0.27(-1.26%) |
Apr 20, 2020 | 21.35 | 21.60 | 21.32 | 21.50 | 4,775 | +0.26(+1.22%) |
Apr 17, 2020 | 21.44 | 21.44 | 21.00 | 21.24 | 11,330 | +0.39(+1.87%) |
Apr 16, 2020 | 20.95 | 20.95 | 20.60 | 20.85 | 17,251 | -0.32(-1.51%) |
Apr 15, 2020 | 20.95 | 21.44 | 20.70 | 21.17 | 2,423 | +0.22(+1.05%) |
Apr 14, 2020 | 19.76 | 21.25 | 19.76 | 20.95 | 10,030 | +0.55(+2.70%) |
Apr 13, 2020 | 21.50 | 21.50 | 20.04 | 20.40 | 3,659 | -0.35(-1.69%) |
Apr 09, 2020 | 20.75 | 20.75 | 20.75 | 0 | +0.40(+1.97%) | |
Apr 08, 2020 | 20.40 | 20.40 | 20.00 | 20.35 | 5,716 | -0.07(-0.34%) |
Apr 07, 2020 | 19.80 | 20.60 | 19.80 | 20.42 | 6,650 | +0.82(+4.18%) |
Apr 06, 2020 | 19.63 | 20.00 | 19.60 | 19.60 | 4,100 | +0.60(+3.16%) |
Apr 03, 2020 | 19.40 | 19.40 | 18.85 | 19.00 | 359 | +0.46(+2.48%) |
Apr 02, 2020 | 20.38 | 20.38 | 18.54 | 18.54 | 2,315 | -0.16(-0.86%) |
Apr 01, 2020 | 19.25 | 20.05 | 18.70 | 18.70 | 6,854 | -0.80(-4.10%) |
Mar 31, 2020 | 18.75 | 19.85 | 18.75 | 19.50 | 3,456 | +0.56(+2.96%) |
Mar 30, 2020 | 19.01 | 19.13 | 18.94 | 18.94 | 378 | -0.03(-0.16%) |
Mar 27, 2020 | 19.30 | 19.50 | 18.40 | 18.97 | 5,770 | -0.39(-2.01%) |
Mar 26, 2020 | 20.00 | 20.69 | 19.10 | 19.36 | 3,911 | +0.36(+1.89%) |
Mar 25, 2020 | 18.51 | 19.29 | 18.51 | 19.00 | 29,250 | +0.50(+2.70%) |
Mar 24, 2020 | 18.50 | 18.75 | 18.10 | 18.50 | 2,415 | +1.70(+10.12%) |
Mar 23, 2020 | 17.99 | 17.99 | 16.30 | 16.80 | 4,025 | -0.47(-2.72%) |
Mar 20, 2020 | 17.00 | 19.00 | 17.00 | 17.27 | 9,172 | +0.32(+1.89%) |
Mar 19, 2020 | 17.00 | 17.04 | 16.22 | 16.95 | 7,213 | +0.30(+1.80%) |
Mar 18, 2020 | 18.10 | 18.10 | 16.47 | 16.65 | 7,968 | -1.45(-8.01%) |
Mar 17, 2020 | 19.00 | 19.00 | 17.50 | 18.10 | 13,686 | -0.40(-2.16%) |
Mar 16, 2020 | 21.95 | 21.95 | 18.50 | 18.50 | 18,405 | -1.87(-9.18%) |
Mar 13, 2020 | 19.75 | 20.37 | 19.25 | 20.37 | 12,980 | +0.62(+3.14%) |
Mar 12, 2020 | 20.00 | 20.00 | 18.00 | 19.75 | 6,750 | -1.59(-7.45%) |
Mar 11, 2020 | 22.40 | 22.40 | 20.91 | 21.34 | 10,750 | -1.16(-5.16%) |
Mar 10, 2020 | 21.56 | 22.50 | 21.00 | 22.50 | 16,130 | +0.62(+2.83%) |
Mar 09, 2020 | 23.22 | 23.22 | 21.25 | 21.88 | 10,363 | -1.71(-7.25%) |
Mar 06, 2020 | 24.20 | 24.20 | 23.45 | 23.59 | 8,300 | -0.76(-3.12%) |
Mar 05, 2020 | 24.75 | 24.75 | 24.35 | 24.35 | 2,560 | -0.53(-2.13%) |
Mar 04, 2020 | 24.30 | 24.89 | 24.25 | 24.88 | 10,150 | +0.67(+2.77%) |
Mar 03, 2020 | 24.45 | 25.37 | 24.11 | 24.21 | 7,566 | -0.09(-0.37%) |
Mar 02, 2020 | 24.13 | 24.30 | 24.10 | 24.30 | 1,600 | +0.30(+1.25%) |
Feb 28, 2020 | 24.20 | 24.20 | 22.62 | 24.00 | 7,808 | -0.39(-1.60%) |
Feb 27, 2020 | 23.75 | 24.39 | 23.00 | 24.39 | 6,034 | -0.51(-2.05%) |
Feb 26, 2020 | 25.07 | 25.36 | 24.76 | 24.90 | 16,190 | -0.35(-1.39%) |
Feb 25, 2020 | 25.85 | 25.85 | 24.65 | 25.25 | 5,610 | -0.70(-2.70%) |
Feb 24, 2020 | 26.89 | 26.89 | 25.65 | 25.95 | 10,030 | -1.12(-4.14%) |
Feb 21, 2020 | 27.00 | 27.17 | 27.00 | 27.07 | 14,538 | -0.13(-0.48%) |
Feb 20, 2020 | 27.16 | 27.38 | 27.16 | 27.20 | 2,310 | -0.21(-0.77%) |
Feb 19, 2020 | 27.49 | 27.49 | 27.41 | 27.41 | 2,858 | +0.09(+0.33%) |
Feb 18, 2020 | 27.26 | 27.57 | 27.25 | 27.32 | 7,695 | -0.43(-1.55%) |
Feb 14, 2020 | 27.75 | 27.75 | 27.75 | 0 | +0.08(+0.29%) | |
Feb 13, 2020 | 27.41 | 27.67 | 27.41 | 27.67 | 2,655 | +0.02(+0.07%) |
Feb 12, 2020 | 27.25 | 27.82 | 27.25 | 27.65 | 18,680 | +0.17(+0.62%) |
Feb 11, 2020 | 27.50 | 27.50 | 27.47 | 27.48 | 3,600 | +0.00(+0.00%) |
Feb 10, 2020 | 27.13 | 27.48 | 27.02 | 27.48 | 7,150 | +0.38(+1.40%) |
Feb 07, 2020 | 27.43 | 27.43 | 27.10 | 27.10 | 5,140 | -0.32(-1.17%) |
Feb 06, 2020 | 27.35 | 27.42 | 27.30 | 27.42 | 7,650 | +0.27(+0.99%) |
Feb 05, 2020 | 27.01 | 27.35 | 27.00 | 27.15 | 7,165 | -0.09(-0.33%) |
Feb 04, 2020 | 26.42 | 27.30 | 26.42 | 27.24 | 6,065 | +0.70(+2.64%) |
Feb 03, 2020 | 26.26 | 26.77 | 26.26 | 26.54 | 2,820 | +0.14(+0.53%) |
Jan 31, 2020 | 26.56 | 26.67 | 26.34 | 26.40 | 10,551 | -0.83(-3.05%) |
Jan 30, 2020 | 27.10 | 27.23 | 26.75 | 27.23 | 5,600 | +0.13(+0.48%) |
Jan 29, 2020 | 26.95 | 27.25 | 26.95 | 27.10 | 11,001 | +0.25(+0.93%) |
Jan 28, 2020 | 26.56 | 26.85 | 26.56 | 26.85 | 6,920 | +0.29(+1.09%) |
Jan 27, 2020 | 27.00 | 27.00 | 26.51 | 26.56 | 8,085 | -0.88(-3.21%) |
Jan 24, 2020 | 27.60 | 27.60 | 27.25 | 27.44 | 7,318 | -0.11(-0.40%) |
Jan 23, 2020 | 27.27 | 27.60 | 27.25 | 27.55 | 3,300 | -0.12(-0.43%) |
Jan 22, 2020 | 27.49 | 27.67 | 27.49 | 27.67 | 770 | +0.31(+1.13%) |
Jan 21, 2020 | 27.47 | 27.60 | 27.15 | 27.36 | 5,395 | -0.31(-1.12%) |
Jan 20, 2020 | 27.73 | 27.73 | 27.50 | 27.67 | 1,427 | +0.47(+1.73%) |
Jan 17, 2020 | 27.05 | 27.25 | 27.05 | 27.20 | 2,750 | +0.10(+0.37%) |
Jan 16, 2020 | 27.15 | 27.15 | 27.00 | 27.10 | 3,914 | -0.10(-0.37%) |
Jan 15, 2020 | 26.89 | 27.28 | 26.73 | 27.20 | 5,250 | +0.45(+1.68%) |
Jan 14, 2020 | 26.90 | 26.90 | 26.57 | 26.75 | 3,759 | +0.13(+0.49%) |
Jan 13, 2020 | 26.12 | 26.65 | 26.12 | 26.62 | 3,648 | +0.36(+1.37%) |
Jan 10, 2020 | 26.50 | 26.50 | 26.26 | 26.26 | 3,179 | -0.09(-0.34%) |
Jan 09, 2020 | 26.25 | 26.35 | 26.19 | 26.35 | 2,890 | +0.11(+0.42%) |
Jan 08, 2020 | 26.06 | 26.24 | 26.05 | 26.24 | 4,730 | +0.08(+0.31%) |
Jan 07, 2020 | 25.91 | 26.16 | 25.80 | 26.16 | 11,974 | +0.16(+0.62%) |
Jan 06, 2020 | 26.00 | 26.00 | 25.81 | 26.00 | 6,389 | -0.15(-0.57%) |
Jan 03, 2020 | 26.25 | 26.26 | 26.00 | 26.15 | 2,926 | +0.05(+0.19%) |
Jan 02, 2020 | 26.39 | 26.39 | 26.00 | 26.10 | 4,632 | -0.11(-0.42%) |
Dec 31, 2019 | 26.21 | 26.21 | 26.21 | 0 | +0.17(+0.65%) | |
Dec 30, 2019 | 26.73 | 26.73 | 25.71 | 26.04 | 12,655 | -0.06(-0.23%) |
Dec 27, 2019 | 26.10 | 26.15 | 26.06 | 26.10 | 1,701 | -0.01(-0.04%) |
Dec 24, 2019 | 26.11 | 26.11 | 26.11 | 0 | +0.26(+1.01%) | |
Dec 23, 2019 | 25.77 | 25.85 | 25.75 | 25.85 | 685 | +0.00(+0.00%) |
Dec 20, 2019 | 25.91 | 26.00 | 25.85 | 25.85 | 9,940 | -0.06(-0.23%) |
Dec 19, 2019 | 26.15 | 26.15 | 25.91 | 25.91 | 2,263 | -0.09(-0.35%) |
Dec 18, 2019 | 25.85 | 26.01 | 25.85 | 26.00 | 7,805 | +0.25(+0.97%) |
Dec 17, 2019 | 25.28 | 25.75 | 25.25 | 25.75 | 12,147 | +0.63(+2.51%) |
Dec 16, 2019 | 25.05 | 25.12 | 25.05 | 25.12 | 421 | +0.22(+0.88%) |
Dec 13, 2019 | 25.24 | 25.24 | 24.90 | 24.90 | 5,393 | -0.08(-0.32%) |
Dec 12, 2019 | 24.79 | 25.00 | 24.79 | 24.98 | 1,960 | +0.38(+1.54%) |
Dec 11, 2019 | 24.12 | 24.60 | 24.12 | 24.60 | 900 | +0.10(+0.41%) |
Dec 10, 2019 | 24.55 | 24.66 | 24.50 | 24.50 | 6,040 | -0.03(-0.12%) |
Dec 09, 2019 | 24.49 | 24.53 | 24.49 | 24.53 | 2,440 | +0.05(+0.20%) |
Dec 06, 2019 | 24.50 | 24.50 | 24.48 | 24.48 | 2,453 | +0.41(+1.70%) |
Dec 05, 2019 | 24.40 | 24.50 | 24.07 | 24.07 | 7,350 | -0.33(-1.35%) |
Dec 04, 2019 | 24.49 | 24.60 | 24.40 | 24.40 | 5,100 | +0.37(+1.54%) |
Dec 03, 2019 | 24.25 | 24.25 | 24.03 | 24.03 | 1,400 | -0.27(-1.11%) |
Dec 02, 2019 | 24.30 | 24.30 | 24.30 | 24.30 | 9,300 | +0.00(+0.00%) |
Nov 29, 2019 | 24.00 | 24.30 | 24.00 | 24.30 | 12,589 | -0.05(-0.21%) |
Nov 28, 2019 | 24.50 | 24.50 | 24.35 | 24.35 | 280 | -0.30(-1.22%) |
Nov 27, 2019 | 24.40 | 24.65 | 24.40 | 24.65 | 4,010 | +0.57(+2.37%) |
Nov 26, 2019 | 23.86 | 24.13 | 23.86 | 24.08 | 1,271 | -0.13(-0.54%) |
Nov 25, 2019 | 23.94 | 24.27 | 23.94 | 24.21 | 2,709 | +0.41(+1.72%) |
Nov 22, 2019 | 24.08 | 24.20 | 23.80 | 23.80 | 5,008 | -0.40(-1.65%) |
Nov 21, 2019 | 24.20 | 24.20 | 24.20 | 24.20 | 731 | +0.05(+0.21%) |
Nov 20, 2019 | 24.01 | 24.32 | 24.01 | 24.15 | 1,555 | +0.00(+0.00%) |
Nov 19, 2019 | 24.02 | 24.24 | 24.02 | 24.15 | 10,315 | +0.08(+0.33%) |
Nov 18, 2019 | 24.98 | 24.98 | 24.01 | 24.07 | 7,857 | -0.20(-0.82%) |
Nov 15, 2019 | 24.26 | 24.50 | 24.26 | 24.27 | 3,088 | -0.12(-0.49%) |
Nov 14, 2019 | 23.77 | 24.42 | 23.77 | 24.39 | 4,833 | +0.17(+0.70%) |
Nov 13, 2019 | 24.05 | 24.22 | 24.05 | 24.22 | 8,307 | -0.03(-0.12%) |
Nov 12, 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 805 | +0.19(+0.79%) |
Nov 11, 2019 | 23.70 | 24.07 | 23.70 | 24.06 | 3,610 | +0.24(+1.01%) |
Nov 08, 2019 | 23.71 | 23.82 | 23.70 | 23.82 | 3,781 | +0.08(+0.34%) |
Nov 07, 2019 | 23.79 | 23.91 | 23.74 | 23.74 | 12,191 | +0.06(+0.25%) |
Nov 06, 2019 | 23.97 | 24.00 | 23.68 | 23.68 | 4,373 | -0.24(-1.00%) |
Nov 05, 2019 | 23.82 | 24.00 | 23.66 | 23.92 | 13,128 | -0.23(-0.95%) |
Nov 04, 2019 | 24.15 | 24.15 | 24.15 | 24.15 | 2,050 | +0.30(+1.26%) |
Nov 01, 2019 | 23.95 | 24.00 | 23.85 | 23.85 | 2,400 | +0.07(+0.29%) |
Oct 31, 2019 | 23.66 | 23.78 | 23.65 | 23.78 | 2,800 | +0.13(+0.55%) |
Oct 30, 2019 | 23.72 | 23.75 | 23.65 | 23.65 | 1,700 | -0.15(-0.63%) |
Oct 29, 2019 | 23.75 | 23.80 | 23.51 | 23.80 | 1,900 | +0.20(+0.85%) |
Oct 28, 2019 | 23.45 | 23.61 | 23.25 | 23.60 | 1,255 | +0.15(+0.64%) |
Oct 24, 2019 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) | |
Oct 23, 2019 | 23.26 | 23.50 | 23.26 | 23.45 | 4,300 | +0.00(+0.00%) |
Oct 22, 2019 | 23.53 | 23.75 | 23.45 | 23.45 | 2,850 | -0.01(-0.04%) |
Oct 21, 2019 | 23.46 | 23.58 | 23.45 | 23.46 | 700 | -0.04(-0.17%) |
Oct 18, 2019 | 23.50 | 23.51 | 23.50 | 23.50 | 2,200 | +0.16(+0.69%) |
Oct 17, 2019 | 23.61 | 23.61 | 23.34 | 23.34 | 3,475 | -0.12(-0.51%) |
Oct 16, 2019 | 23.50 | 23.50 | 23.01 | 23.46 | 2,575 | -0.23(-0.97%) |
Oct 15, 2019 | 23.55 | 23.90 | 23.55 | 23.69 | 3,800 | +0.09(+0.38%) |
Oct 11, 2019 | 23.60 | 23.60 | 23.60 | 0 | -0.08(-0.34%) | |
Oct 10, 2019 | 23.81 | 23.82 | 23.64 | 23.68 | 4,600 | -0.07(-0.29%) |
Oct 09, 2019 | 23.60 | 23.75 | 23.60 | 23.75 | 1,115 | +0.00(+0.00%) |
Oct 08, 2019 | 24.00 | 24.00 | 23.75 | 23.75 | 970 | -0.29(-1.21%) |
Oct 07, 2019 | 24.03 | 24.04 | 24.03 | 24.04 | 300 | -0.12(-0.50%) |
Oct 04, 2019 | 23.60 | 24.16 | 23.60 | 24.16 | 6,355 | +0.49(+2.07%) |
Oct 03, 2019 | 23.57 | 23.68 | 23.38 | 23.67 | 11,500 | -0.37(-1.54%) |
Oct 02, 2019 | 24.35 | 24.35 | 24.00 | 24.04 | 4,200 | -0.21(-0.87%) |
Oct 01, 2019 | 24.33 | 24.33 | 24.23 | 24.25 | 20,100 | -0.08(-0.33%) |
Sep 30, 2019 | 24.00 | 24.48 | 24.00 | 24.33 | 3,984 | +0.15(+0.62%) |
Sep 27, 2019 | 24.25 | 24.25 | 24.18 | 24.18 | 600 | -0.07(-0.29%) |
Sep 26, 2019 | 24.32 | 24.32 | 24.25 | 24.25 | 10,900 | -0.25(-1.02%) |
Sep 25, 2019 | 24.00 | 24.50 | 24.00 | 24.50 | 7,300 | +0.26(+1.07%) |
Sep 24, 2019 | 24.60 | 24.65 | 24.24 | 24.24 | 6,090 | -0.39(-1.58%) |
Sep 23, 2019 | 24.60 | 24.69 | 24.60 | 24.63 | 1,500 | +0.13(+0.53%) |
Sep 20, 2019 | 24.80 | 24.80 | 24.50 | 24.50 | 812 | -0.22(-0.89%) |
Sep 19, 2019 | 24.51 | 24.72 | 24.50 | 24.72 | 2,700 | +0.23(+0.94%) |
Sep 18, 2019 | 24.69 | 24.77 | 24.38 | 24.49 | 1,714 | -0.11(-0.45%) |
Sep 17, 2019 | 24.31 | 24.60 | 24.31 | 24.60 | 1,871 | -0.12(-0.49%) |
Sep 16, 2019 | 23.78 | 24.72 | 23.78 | 24.72 | 10,398 | +0.57(+2.36%) |
Sep 13, 2019 | 24.25 | 24.30 | 24.14 | 24.15 | 3,010 | -0.10(-0.41%) |
Sep 12, 2019 | 24.02 | 24.25 | 24.02 | 24.25 | 880 | -0.13(-0.53%) |
Sep 11, 2019 | 24.25 | 24.38 | 24.25 | 24.38 | 1,000 | +0.28(+1.16%) |
Sep 10, 2019 | 24.18 | 24.18 | 24.10 | 24.10 | 1,800 | -0.07(-0.29%) |
Sep 09, 2019 | 24.37 | 24.38 | 24.05 | 24.17 | 2,212 | -0.08(-0.33%) |
Sep 06, 2019 | 24.79 | 24.79 | 24.25 | 24.25 | 1,702 | -0.24(-0.98%) |
Sep 05, 2019 | 23.57 | 24.50 | 23.57 | 24.49 | 3,845 | +0.49(+2.04%) |
Sep 04, 2019 | 24.00 | 24.11 | 23.83 | 24.00 | 1,000 | +0.05(+0.21%) |
Sep 03, 2019 | 23.07 | 23.95 | 23.07 | 23.95 | 1,902 | -0.01(-0.04%) |
Aug 30, 2019 | 23.96 | 23.96 | 23.96 | 0 | +0.20(+0.84%) | |
Aug 29, 2019 | 23.80 | 24.00 | 23.76 | 23.76 | 4,938 | -0.13(-0.54%) |
Aug 28, 2019 | 23.60 | 24.00 | 23.60 | 23.89 | 2,250 | +0.29(+1.23%) |
Aug 27, 2019 | 23.89 | 24.13 | 23.37 | 23.60 | 6,140 | -0.53(-2.20%) |
Aug 26, 2019 | 23.68 | 24.13 | 23.68 | 24.13 | 3,368 | +0.38(+1.60%) |
Aug 23, 2019 | 23.85 | 24.01 | 23.75 | 23.75 | 4,880 | -0.10(-0.42%) |
Aug 22, 2019 | 23.88 | 23.88 | 23.84 | 23.85 | 1,331 | -0.28(-1.16%) |
Aug 21, 2019 | 24.48 | 24.48 | 23.91 | 24.13 | 1,250 | +0.13(+0.54%) |
Aug 20, 2019 | 24.25 | 24.25 | 24.00 | 24.00 | 203 | -0.07(-0.29%) |
Aug 19, 2019 | 23.72 | 24.24 | 23.72 | 24.07 | 2,200 | +0.18(+0.75%) |
Aug 16, 2019 | 23.89 | 23.89 | 23.89 | 23.89 | 200 | +0.07(+0.29%) |
Aug 15, 2019 | 23.18 | 23.82 | 23.18 | 23.82 | 2,104 | -0.04(-0.17%) |
Aug 14, 2019 | 23.42 | 23.86 | 23.42 | 23.86 | 1,250 | -0.85(-3.44%) |
Aug 13, 2019 | 24.67 | 24.71 | 24.67 | 24.71 | 229 | +0.08(+0.32%) |
Aug 12, 2019 | 24.94 | 25.00 | 24.50 | 24.63 | 1,529 | -0.43(-1.72%) |
Aug 09, 2019 | 25.00 | 25.07 | 25.00 | 25.06 | 3,100 | +0.02(+0.08%) |
Aug 08, 2019 | 24.88 | 25.15 | 24.88 | 25.04 | 1,135 | +0.12(+0.48%) |
Aug 07, 2019 | 24.98 | 24.98 | 24.92 | 24.92 | 300 | +0.52(+2.13%) |
Aug 06, 2019 | 24.51 | 24.51 | 24.38 | 24.40 | 1,459 | -0.76(-3.02%) |
Aug 02, 2019 | 25.16 | 25.16 | 25.16 | 0 | +0.10(+0.40%) | |
Aug 01, 2019 | 25.00 | 25.06 | 25.00 | 25.06 | 3,000 | +0.19(+0.76%) |
Jul 31, 2019 | 24.54 | 25.00 | 24.54 | 24.87 | 1,560 | -0.38(-1.50%) |
Jul 30, 2019 | 25.19 | 25.25 | 25.19 | 25.25 | 2,700 | +0.00(+0.00%) |
Jul 29, 2019 | 24.57 | 25.26 | 24.57 | 25.25 | 2,572 | -0.25(-0.98%) |
Jul 26, 2019 | 25.42 | 25.50 | 25.42 | 25.50 | 520 | +0.25(+0.99%) |
Jul 25, 2019 | 25.26 | 25.52 | 25.25 | 25.25 | 1,200 | -0.25(-0.98%) |
Jul 24, 2019 | 25.32 | 25.60 | 25.27 | 25.50 | 2,370 | +0.19(+0.75%) |
Jul 23, 2019 | 25.33 | 25.35 | 25.24 | 25.31 | 8,001 | +0.06(+0.24%) |
Jul 22, 2019 | 25.50 | 25.51 | 25.25 | 25.25 | 6,625 | -0.24(-0.94%) |
Jul 19, 2019 | 25.50 | 25.61 | 25.49 | 25.49 | 1,330 | +0.21(+0.83%) |
Jul 18, 2019 | 25.28 | 25.28 | 25.28 | 25.28 | 501 | -0.07(-0.28%) |
Jul 17, 2019 | 25.27 | 25.35 | 25.27 | 25.35 | 1,500 | -0.10(-0.39%) |
Jul 16, 2019 | 25.25 | 25.45 | 25.20 | 25.45 | 3,223 | +0.45(+1.80%) |
Jul 15, 2019 | 25.21 | 25.21 | 24.99 | 25.00 | 2,834 | -0.20(-0.79%) |
Jul 12, 2019 | 25.25 | 25.30 | 25.20 | 25.20 | 1,100 | -0.07(-0.28%) |
Jul 11, 2019 | 25.00 | 25.27 | 24.88 | 25.27 | 9,800 | +0.06(+0.24%) |
Jul 10, 2019 | 25.01 | 25.40 | 25.01 | 25.21 | 3,650 | +0.21(+0.84%) |
Jul 09, 2019 | 25.06 | 25.06 | 25.00 | 25.00 | 2,500 | -0.11(-0.44%) |
Jul 08, 2019 | 25.29 | 25.29 | 25.10 | 25.11 | 2,500 | -0.13(-0.52%) |
Jul 05, 2019 | 25.25 | 25.25 | 25.00 | 25.24 | 3,300 | -0.16(-0.63%) |
Jul 04, 2019 | 25.39 | 25.40 | 25.39 | 25.40 | 1,100 | +0.05(+0.20%) |
Jul 03, 2019 | 25.38 | 25.45 | 25.35 | 25.35 | 5,800 | -0.10(-0.39%) |
Jul 02, 2019 | 25.49 | 25.49 | 25.45 | 25.45 | 392 | +0.15(+0.59%) |
Jun 28, 2019 | 25.30 | 25.30 | 25.30 | 0 | +0.19(+0.76%) | |
Jun 27, 2019 | 25.25 | 25.25 | 25.01 | 25.11 | 1,100 | -0.24(-0.95%) |
Jun 26, 2019 | 25.35 | 25.35 | 25.35 | 25.35 | 200 | -0.15(-0.59%) |
Jun 25, 2019 | 25.60 | 25.60 | 25.50 | 25.50 | 1,000 | -0.22(-0.86%) |
Jun 24, 2019 | 25.63 | 25.72 | 25.63 | 25.72 | 200 | -0.03(-0.12%) |
Jun 21, 2019 | 25.77 | 25.85 | 25.75 | 25.75 | 1,750 | -0.14(-0.54%) |
Jun 20, 2019 | 25.80 | 26.10 | 25.80 | 25.89 | 2,200 | +0.49(+1.93%) |
Jun 19, 2019 | 25.40 | 25.40 | 25.40 | 25.40 | 100 | -0.21(-0.82%) |
Jun 18, 2019 | 25.13 | 25.64 | 25.13 | 25.61 | 5,623 | +0.46(+1.83%) |
Jun 17, 2019 | 24.74 | 25.16 | 24.74 | 25.15 | 7,522 | +0.51(+2.07%) |
Jun 14, 2019 | 24.50 | 24.64 | 24.50 | 24.64 | 1,400 | +0.14(+0.57%) |
Jun 13, 2019 | 24.49 | 24.65 | 24.49 | 24.50 | 1,535 | +0.01(+0.04%) |
Jun 12, 2019 | 24.50 | 24.75 | 24.40 | 24.49 | 6,300 | +0.02(+0.08%) |
Jun 10, 2019 | 24.47 | 24.47 | 24.47 | 0 | +0.12(+0.49%) | |
Jun 07, 2019 | 24.05 | 24.45 | 24.05 | 24.35 | 1,550 | +0.10(+0.41%) |
Jun 06, 2019 | 24.30 | 24.30 | 23.97 | 24.25 | 7,100 | -0.25(-1.02%) |
Jun 05, 2019 | 24.40 | 24.50 | 24.40 | 24.50 | 600 | +0.20(+0.82%) |
Jun 04, 2019 | 24.06 | 24.30 | 23.97 | 24.30 | 700 | +0.30(+1.25%) |