Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.92 | 28.92 | 28.84 | 28.89 | 6,796 | +0.34(+1.19%) |
Jun 29, 2020 | 28.41 | 28.55 | 28.41 | 28.55 | 1,824 | +0.16(+0.58%) |
Jun 26, 2020 | 28.39 | 28.39 | 28.34 | 28.38 | 1,452 | -0.01(-0.05%) |
Jun 25, 2020 | 28.34 | 28.40 | 28.34 | 28.40 | 2,071 | -0.01(-0.03%) |
Jun 24, 2020 | 28.54 | 28.55 | 28.41 | 28.41 | 2,007 | -0.37(-1.27%) |
Jun 23, 2020 | 28.86 | 28.90 | 28.77 | 28.77 | 4,972 | +0.03(+0.09%) |
Jun 22, 2020 | 28.52 | 28.76 | 28.48 | 28.75 | 9,158 | +0.40(+1.39%) |
Jun 19, 2020 | 28.47 | 28.51 | 28.29 | 28.35 | 4,979 | +0.01(+0.03%) |
Jun 18, 2020 | 28.29 | 28.39 | 28.25 | 28.34 | 9,172 | +0.05(+0.17%) |
Jun 17, 2020 | 28.27 | 28.29 | 28.24 | 28.29 | 8,337 | +0.44(+1.59%) |
Jun 16, 2020 | 28.21 | 28.21 | 27.84 | 27.85 | 7,692 | +0.00(+0.01%) |
Jun 15, 2020 | 27.73 | 27.85 | 27.68 | 27.85 | 3,644 | +0.24(+0.87%) |
Jun 12, 2020 | 27.71 | 27.80 | 27.53 | 27.61 | 4,875 | +0.30(+1.11%) |
Jun 11, 2020 | 27.39 | 27.55 | 27.28 | 27.31 | 7,240 | -0.42(-1.51%) |
Jun 10, 2020 | 27.74 | 27.76 | 27.63 | 27.72 | 9,503 | +0.14(+0.51%) |
Jun 09, 2020 | 27.70 | 27.70 | 27.53 | 27.58 | 4,193 | -0.02(-0.07%) |
Jun 08, 2020 | 27.51 | 27.60 | 27.50 | 27.60 | 7,453 | -0.04(-0.15%) |
Jun 05, 2020 | 27.63 | 27.72 | 27.63 | 27.64 | 4,356 | +0.46(+1.69%) |
Jun 04, 2020 | 27.29 | 27.32 | 27.16 | 27.18 | 30,547 | -0.45(-1.64%) |
Jun 03, 2020 | 27.51 | 27.66 | 27.51 | 27.64 | 6,827 | +0.18(+0.67%) |
Jun 02, 2020 | 27.26 | 27.50 | 27.26 | 27.45 | 4,657 | +0.24(+0.89%) |
Jun 01, 2020 | 26.89 | 27.21 | 26.89 | 27.21 | 6,349 | +0.77(+2.89%) |
May 29, 2020 | 26.34 | 26.46 | 26.27 | 26.45 | 4,356 | +0.49(+1.88%) |
May 28, 2020 | 26.17 | 26.19 | 25.96 | 25.96 | 2,138 | -0.13(-0.48%) |
May 27, 2020 | 26.09 | 26.09 | 26.03 | 26.09 | 5,392 | -0.29(-1.08%) |
May 26, 2020 | 26.43 | 26.59 | 26.37 | 26.37 | 6,897 | +0.22(+0.84%) |
May 22, 2020 | 26.08 | 26.17 | 26.07 | 26.15 | 10,892 | -0.36(-1.37%) |
May 21, 2020 | 26.54 | 26.56 | 26.51 | 26.51 | 6,013 | -0.56(-2.06%) |
May 20, 2020 | 27.14 | 27.18 | 27.07 | 27.07 | 10,119 | +0.10(+0.36%) |
May 19, 2020 | 27.13 | 27.17 | 26.97 | 26.97 | 14,248 | -0.16(-0.60%) |
May 18, 2020 | 27.08 | 27.15 | 27.08 | 27.14 | 7,127 | +0.27(+1.00%) |
May 15, 2020 | 26.94 | 26.94 | 26.74 | 26.87 | 15,249 | -0.13(-0.46%) |
May 14, 2020 | 26.74 | 26.99 | 26.74 | 26.99 | 3,939 | -0.01(-0.03%) |
May 13, 2020 | 27.13 | 27.24 | 26.88 | 27.00 | 9,723 | +0.07(+0.25%) |
May 12, 2020 | 27.00 | 27.24 | 26.93 | 26.93 | 22,880 | +0.07(+0.25%) |
May 11, 2020 | 26.65 | 26.94 | 26.65 | 26.87 | 12,420 | -0.32(-1.17%) |
May 08, 2020 | 26.99 | 27.20 | 26.99 | 27.18 | 3,319 | +0.49(+1.83%) |
May 07, 2020 | 26.67 | 26.86 | 26.67 | 26.69 | 9,813 | +0.37(+1.40%) |
May 06, 2020 | 26.32 | 26.48 | 26.32 | 26.33 | 17,314 | +0.93(+3.68%) |
May 05, 2020 | 25.20 | 25.41 | 25.20 | 25.39 | 1,646 | +0.39(+1.54%) |
May 04, 2020 | 24.97 | 25.06 | 24.97 | 25.01 | 5,592 | +0.03(+0.12%) |
May 01, 2020 | 25.35 | 25.40 | 24.98 | 24.98 | 13,485 | -0.80(-3.10%) |
Apr 30, 2020 | 26.29 | 26.34 | 25.76 | 25.78 | 4,677 | -0.20(-0.77%) |
Apr 29, 2020 | 25.92 | 25.99 | 25.84 | 25.98 | 10,175 | +0.15(+0.59%) |
Apr 28, 2020 | 25.98 | 25.98 | 25.82 | 25.82 | 14,243 | -0.24(-0.91%) |
Apr 27, 2020 | 26.00 | 26.07 | 25.98 | 26.06 | 2,674 | -0.09(-0.35%) |
Apr 24, 2020 | 26.09 | 26.15 | 26.08 | 26.15 | 16,909 | -0.20(-0.78%) |
Apr 23, 2020 | 26.49 | 26.51 | 26.36 | 26.36 | 1,777 | -0.11(-0.42%) |
Apr 22, 2020 | 26.54 | 26.59 | 26.46 | 26.47 | 2,716 | +0.49(+1.89%) |
Apr 21, 2020 | 26.01 | 26.01 | 25.91 | 25.98 | 7,891 | -0.43(-1.61%) |
Apr 20, 2020 | 26.36 | 26.47 | 26.30 | 26.40 | 8,424 | +0.42(+1.63%) |
Apr 17, 2020 | 26.13 | 26.13 | 25.90 | 25.98 | 21,992 | +0.08(+0.30%) |
Apr 16, 2020 | 26.31 | 26.31 | 25.90 | 25.90 | 11,281 | +0.21(+0.83%) |
Apr 15, 2020 | 25.81 | 25.81 | 25.64 | 25.69 | 9,689 | -0.51(-1.95%) |
Apr 14, 2020 | 26.19 | 26.22 | 26.10 | 26.20 | 10,232 | +0.58(+2.26%) |
Apr 13, 2020 | 25.72 | 25.72 | 25.40 | 25.62 | 16,556 | -0.56(-2.14%) |
Apr 09, 2020 | 26.21 | 26.51 | 26.18 | 26.18 | 29,046 | +0.04(+0.15%) |
Apr 08, 2020 | 26.03 | 26.26 | 25.96 | 26.14 | 46,428 | +0.47(+1.84%) |
Apr 07, 2020 | 26.26 | 26.48 | 25.65 | 25.67 | 13,609 | -0.26(-1.00%) |
Apr 06, 2020 | 25.57 | 25.96 | 25.54 | 25.93 | 71,438 | +0.98(+3.94%) |
Apr 03, 2020 | 25.12 | 25.12 | 24.81 | 24.95 | 6,016 | -0.24(-0.96%) |
Apr 02, 2020 | 25.11 | 25.26 | 25.00 | 25.19 | 9,614 | +0.93(+3.85%) |
Apr 01, 2020 | 24.48 | 24.56 | 24.24 | 24.25 | 7,653 | -0.38(-1.53%) |
Mar 31, 2020 | 24.80 | 24.87 | 24.53 | 24.63 | 5,828 | -0.17(-0.69%) |
Mar 30, 2020 | 24.77 | 24.89 | 24.48 | 24.80 | 3,752 | +0.02(+0.08%) |
Mar 27, 2020 | 25.08 | 25.08 | 24.76 | 24.78 | 6,327 | -1.01(-3.92%) |
Mar 26, 2020 | 25.45 | 25.85 | 25.43 | 25.80 | 27,150 | +0.28(+1.10%) |
Mar 25, 2020 | 25.44 | 25.65 | 25.28 | 25.52 | 31,645 | +0.21(+0.84%) |
Mar 24, 2020 | 25.30 | 25.41 | 25.16 | 25.30 | 11,535 | +0.87(+3.55%) |
Mar 23, 2020 | 24.79 | 24.79 | 24.26 | 24.44 | 8,427 | -0.26(-1.05%) |
Mar 20, 2020 | 25.77 | 25.77 | 24.61 | 24.70 | 45,021 | -0.89(-3.47%) |
Mar 19, 2020 | 25.10 | 25.79 | 25.03 | 25.58 | 28,103 | +1.01(+4.12%) |
Mar 18, 2020 | 24.81 | 25.54 | 24.37 | 24.57 | 35,861 | -1.32(-5.09%) |
Mar 17, 2020 | 25.22 | 25.96 | 24.99 | 25.89 | 18,163 | +1.35(+5.50%) |
Mar 16, 2020 | 24.81 | 25.45 | 24.53 | 24.54 | 22,864 | -2.85(-10.39%) |
Mar 13, 2020 | 27.70 | 27.86 | 26.51 | 27.39 | 25,104 | +1.17(+4.45%) |
Mar 12, 2020 | 26.76 | 26.76 | 25.77 | 26.22 | 30,158 | -1.59(-5.73%) |
Mar 11, 2020 | 28.09 | 28.15 | 27.80 | 27.81 | 15,469 | -1.18(-4.09%) |
Mar 10, 2020 | 29.04 | 29.04 | 28.36 | 29.00 | 38,519 | +1.49(+5.41%) |
Mar 09, 2020 | 26.97 | 27.56 | 26.78 | 27.51 | 49,320 | -0.96(-3.37%) |
Mar 06, 2020 | 28.66 | 28.66 | 28.20 | 28.47 | 20,851 | -0.38(-1.32%) |
Mar 05, 2020 | 28.97 | 29.03 | 28.78 | 28.85 | 14,748 | -0.19(-0.66%) |
Mar 04, 2020 | 28.67 | 29.09 | 28.67 | 29.04 | 14,748 | +0.52(+1.82%) |
Mar 03, 2020 | 28.44 | 28.82 | 28.40 | 28.52 | 23,373 | -0.08(-0.28%) |
Mar 02, 2020 | 28.20 | 28.63 | 28.06 | 28.60 | 26,522 | +1.30(+4.74%) |
Feb 28, 2020 | 27.09 | 27.31 | 26.55 | 27.31 | 30,083 | -1.09(-3.84%) |
Feb 27, 2020 | 28.39 | 28.72 | 28.15 | 28.40 | 46,378 | -0.08(-0.27%) |
Feb 26, 2020 | 28.62 | 28.76 | 28.46 | 28.48 | 27,000 | -0.29(-1.01%) |
Feb 25, 2020 | 28.92 | 29.18 | 28.62 | 28.77 | 132,900 | +0.54(+1.91%) |
Feb 24, 2020 | 27.96 | 28.36 | 27.96 | 28.23 | 115,224 | -0.32(-1.11%) |
Feb 21, 2020 | 28.56 | 28.70 | 28.51 | 28.54 | 126,247 | +0.60(+2.14%) |
Feb 20, 2020 | 28.24 | 28.26 | 27.78 | 27.95 | 28,949 | +0.12(+0.42%) |
Feb 19, 2020 | 27.96 | 28.05 | 27.78 | 27.83 | 37,747 | -0.23(-0.82%) |
Feb 18, 2020 | 27.94 | 28.20 | 27.92 | 28.06 | 184,001 | +1.20(+4.49%) |
Feb 14, 2020 | 27.08 | 27.08 | 26.82 | 26.86 | 152,596 | -0.04(-0.14%) |
Feb 13, 2020 | 27.06 | 27.09 | 26.89 | 26.89 | 9,203 | -0.50(-1.83%) |
Feb 12, 2020 | 27.25 | 27.50 | 27.25 | 27.40 | 28,978 | +0.52(+1.94%) |
Feb 11, 2020 | 26.89 | 26.98 | 26.81 | 26.88 | 9,692 | +0.05(+0.18%) |
Feb 10, 2020 | 26.51 | 26.83 | 26.51 | 26.83 | 21,926 | +0.67(+2.54%) |
Feb 07, 2020 | 26.26 | 26.32 | 26.07 | 26.16 | 13,485 | +0.24(+0.93%) |
Feb 06, 2020 | 26.16 | 26.39 | 25.92 | 25.92 | 26,073 | +0.15(+0.60%) |
Feb 05, 2020 | 26.08 | 26.11 | 25.74 | 25.77 | 87,013 | +0.40(+1.56%) |
Feb 04, 2020 | 25.12 | 25.46 | 25.11 | 25.37 | 35,771 | +1.15(+4.73%) |
Feb 03, 2020 | 24.22 | 24.39 | 24.12 | 24.23 | 39,560 | -0.64(-2.56%) |
Jan 31, 2020 | 24.84 | 24.97 | 24.74 | 24.86 | 76,557 | -0.33(-1.30%) |
Jan 30, 2020 | 25.06 | 25.25 | 24.98 | 25.19 | 33,225 | -0.42(-1.66%) |
Jan 29, 2020 | 25.52 | 25.74 | 25.52 | 25.61 | 14,010 | +0.20(+0.79%) |
Jan 28, 2020 | 25.29 | 25.57 | 25.20 | 25.41 | 29,136 | +0.18(+0.70%) |
Jan 27, 2020 | 25.06 | 25.40 | 24.95 | 25.24 | 254,554 | -1.61(-6.00%) |
Jan 24, 2020 | 27.20 | 27.30 | 26.84 | 26.85 | 15,768 | -0.44(-1.61%) |
Jan 23, 2020 | 27.33 | 27.33 | 26.90 | 27.29 | 47,987 | -0.69(-2.46%) |
Jan 22, 2020 | 28.12 | 28.26 | 27.97 | 27.97 | 23,982 | +0.08(+0.27%) |
Jan 21, 2020 | 27.91 | 28.06 | 27.88 | 27.90 | 53,593 | -0.53(-1.86%) |
Jan 17, 2020 | 28.34 | 28.47 | 28.34 | 28.43 | 25,311 | -0.01(-0.03%) |
Jan 16, 2020 | 28.30 | 28.48 | 28.30 | 28.44 | 12,681 | +0.16(+0.58%) |
Jan 15, 2020 | 28.18 | 28.38 | 28.18 | 28.27 | 27,514 | -0.14(-0.51%) |
Jan 14, 2020 | 28.34 | 28.46 | 28.34 | 28.42 | 24,289 | -0.22(-0.77%) |
Jan 13, 2020 | 28.47 | 28.64 | 28.43 | 28.64 | 23,394 | +0.69(+2.48%) |
Jan 10, 2020 | 28.01 | 28.01 | 27.82 | 27.94 | 23,133 | -0.06(-0.21%) |
Jan 09, 2020 | 27.96 | 28.06 | 27.95 | 28.00 | 22,253 | +0.18(+0.66%) |
Jan 08, 2020 | 27.72 | 27.89 | 27.55 | 27.82 | 34,143 | -0.02(-0.07%) |
Jan 07, 2020 | 27.77 | 27.85 | 27.75 | 27.84 | 25,110 | +0.27(+0.98%) |
Jan 06, 2020 | 27.26 | 27.68 | 27.26 | 27.57 | 29,640 | +0.33(+1.20%) |
Jan 03, 2020 | 27.15 | 27.32 | 27.15 | 27.24 | 22,510 | -0.17(-0.63%) |
Jan 02, 2020 | 27.10 | 27.42 | 27.10 | 27.42 | 23,521 | +0.76(+2.86%) |
Dec 31, 2019 | 26.63 | 26.65 | 26.61 | 26.65 | 14,730 | +0.24(+0.91%) |
Dec 30, 2019 | 26.44 | 26.45 | 26.36 | 26.41 | 19,856 | +0.27(+1.02%) |
Dec 27, 2019 | 26.09 | 26.22 | 26.08 | 26.15 | 9,647 | -0.25(-0.94%) |
Dec 26, 2019 | 26.21 | 26.39 | 26.17 | 26.39 | 20,824 | +0.46(+1.78%) |
Dec 24, 2019 | 25.86 | 26.03 | 25.86 | 25.93 | 5,705 | +0.33(+1.28%) |
Dec 23, 2019 | 25.69 | 25.69 | 25.55 | 25.60 | 30,550 | -0.61(-2.32%) |
Dec 20, 2019 | 26.24 | 26.32 | 26.17 | 26.21 | 26,867 | -0.28(-1.06%) |
Dec 19, 2019 | 26.42 | 26.49 | 26.40 | 26.49 | 14,700 | +0.05(+0.18%) |
Dec 18, 2019 | 26.40 | 26.51 | 26.32 | 26.44 | 44,788 | -0.05(-0.19%) |
Dec 17, 2019 | 26.41 | 26.49 | 26.37 | 26.49 | 36,810 | +0.33(+1.28%) |
Dec 16, 2019 | 25.93 | 26.25 | 25.93 | 26.16 | 35,159 | +0.58(+2.29%) |
Dec 13, 2019 | 25.67 | 25.87 | 25.34 | 25.57 | 44,027 | -0.19(-0.74%) |
Dec 12, 2019 | 25.07 | 25.79 | 25.04 | 25.76 | 51,629 | +0.45(+1.78%) |
Dec 11, 2019 | 25.22 | 25.31 | 25.16 | 25.31 | 7,230 | -0.13(-0.53%) |
Dec 10, 2019 | 25.05 | 25.48 | 25.05 | 25.45 | 163,281 | +0.47(+1.88%) |
Dec 09, 2019 | 24.88 | 25.07 | 24.88 | 24.98 | 22,603 | -0.16(-0.65%) |
Dec 06, 2019 | 25.00 | 25.14 | 24.97 | 25.14 | 40,062 | +0.33(+1.31%) |
Dec 05, 2019 | 24.63 | 24.82 | 24.63 | 24.82 | 16,825 | +0.31(+1.27%) |
Dec 04, 2019 | 24.51 | 24.56 | 24.51 | 24.51 | 7,226 | +0.27(+1.13%) |
Dec 03, 2019 | 24.12 | 24.23 | 24.01 | 24.23 | 10,990 | +0.02(+0.08%) |
Dec 02, 2019 | 24.44 | 24.44 | 24.21 | 24.21 | 20,730 | -0.15(-0.63%) |
Nov 29, 2019 | 24.53 | 24.53 | 24.35 | 24.36 | 5,738 | -0.20(-0.80%) |
Nov 27, 2019 | 24.45 | 24.60 | 24.43 | 24.56 | 12,311 | +0.11(+0.45%) |
Nov 26, 2019 | 24.41 | 24.45 | 24.30 | 24.45 | 15,818 | -0.07(-0.27%) |
Nov 25, 2019 | 24.53 | 24.53 | 24.38 | 24.52 | 18,398 | +0.11(+0.44%) |
Nov 22, 2019 | 24.56 | 24.56 | 24.32 | 24.41 | 11,267 | -0.24(-0.96%) |
Nov 21, 2019 | 24.60 | 24.65 | 24.59 | 24.65 | 4,640 | +0.14(+0.56%) |
Nov 20, 2019 | 24.67 | 24.67 | 24.45 | 24.51 | 9,172 | -0.24(-0.98%) |
Nov 19, 2019 | 24.76 | 24.76 | 24.70 | 24.75 | 4,991 | +0.35(+1.44%) |
Nov 18, 2019 | 24.40 | 24.40 | 24.34 | 24.40 | 14,342 | -0.01(-0.05%) |
Nov 15, 2019 | 24.37 | 24.42 | 24.35 | 24.41 | 6,990 | -0.18(-0.74%) |
Nov 14, 2019 | 24.34 | 24.59 | 24.34 | 24.59 | 30,612 | +0.27(+1.10%) |
Nov 13, 2019 | 24.30 | 24.36 | 24.27 | 24.33 | 11,807 | -0.08(-0.31%) |
Nov 12, 2019 | 24.38 | 24.41 | 24.36 | 24.40 | 45,072 | -0.17(-0.70%) |
Nov 11, 2019 | 24.61 | 24.61 | 24.36 | 24.58 | 28,631 | -0.49(-1.97%) |
Nov 08, 2019 | 25.14 | 25.14 | 24.94 | 25.07 | 5,738 | -0.29(-1.15%) |
Nov 07, 2019 | 25.39 | 25.39 | 25.21 | 25.36 | 64,420 | +0.48(+1.93%) |
Nov 06, 2019 | 24.98 | 24.98 | 24.81 | 24.88 | 30,242 | -0.22(-0.88%) |
Nov 05, 2019 | 25.10 | 25.14 | 25.06 | 25.10 | 12,549 | +0.19(+0.77%) |
Nov 04, 2019 | 25.01 | 25.01 | 24.88 | 24.91 | 11,071 | +0.11(+0.43%) |
Nov 01, 2019 | 24.67 | 24.81 | 24.63 | 24.81 | 7,616 | +0.41(+1.68%) |
Oct 31, 2019 | 24.41 | 24.41 | 24.36 | 24.40 | 6,502 | -0.27(-1.08%) |
Oct 30, 2019 | 24.46 | 24.66 | 24.45 | 24.66 | 7,245 | -0.20(-0.81%) |
Oct 29, 2019 | 24.82 | 24.88 | 24.81 | 24.86 | 16,547 | -0.49(-1.93%) |
Oct 28, 2019 | 25.29 | 25.37 | 25.29 | 25.35 | 29,064 | +0.52(+2.08%) |
Oct 25, 2019 | 24.71 | 24.89 | 24.63 | 24.83 | 32,551 | +0.24(+0.97%) |
Oct 24, 2019 | 24.58 | 24.60 | 24.56 | 24.59 | 15,110 | -0.12(-0.47%) |
Oct 23, 2019 | 24.69 | 24.77 | 24.67 | 24.71 | 36,423 | -0.04(-0.16%) |
Oct 22, 2019 | 24.79 | 24.86 | 24.75 | 24.75 | 14,057 | +0.15(+0.62%) |
Oct 21, 2019 | 24.58 | 24.61 | 24.58 | 24.60 | 6,201 | +0.01(+0.05%) |
Oct 18, 2019 | 24.61 | 24.62 | 24.54 | 24.59 | 4,694 | -0.41(-1.65%) |
Oct 17, 2019 | 24.99 | 25.00 | 24.92 | 25.00 | 8,038 | +0.09(+0.35%) |
Oct 16, 2019 | 24.90 | 24.95 | 24.88 | 24.91 | 8,663 | -0.18(-0.73%) |
Oct 15, 2019 | 25.03 | 25.18 | 25.03 | 25.09 | 5,724 | -0.38(-1.50%) |
Oct 14, 2019 | 25.34 | 25.52 | 25.34 | 25.48 | 15,376 | +0.26(+1.03%) |
Oct 11, 2019 | 24.98 | 25.28 | 24.98 | 25.22 | 10,641 | +0.25(+1.00%) |
Oct 10, 2019 | 24.80 | 25.07 | 24.78 | 24.97 | 16,399 | +0.49(+2.01%) |
Oct 09, 2019 | 24.50 | 24.65 | 24.48 | 24.48 | 8,892 | +0.50(+2.08%) |
Oct 08, 2019 | 24.02 | 24.05 | 23.97 | 23.98 | 3,301 | -0.15(-0.61%) |
Oct 07, 2019 | 24.24 | 24.29 | 24.13 | 24.13 | 6,168 | -0.16(-0.67%) |
Oct 04, 2019 | 24.21 | 24.33 | 24.21 | 24.29 | 4,694 | +0.05(+0.22%) |
Oct 03, 2019 | 24.07 | 24.23 | 24.07 | 24.23 | 6,680 | +0.17(+0.70%) |
Oct 02, 2019 | 24.13 | 24.13 | 24.02 | 24.07 | 4,990 | -0.10(-0.40%) |
Oct 01, 2019 | 24.27 | 24.27 | 24.16 | 24.16 | 7,162 | -0.11(-0.43%) |
Sep 30, 2019 | 24.30 | 24.34 | 24.27 | 24.27 | 3,861 | +0.05(+0.22%) |
Sep 27, 2019 | 24.80 | 24.80 | 24.17 | 24.22 | 19,509 | -0.24(-0.98%) |
Sep 26, 2019 | 24.54 | 24.54 | 24.29 | 24.46 | 48,734 | -0.50(-2.02%) |
Sep 25, 2019 | 24.78 | 25.05 | 24.78 | 24.96 | 23,791 | -0.34(-1.33%) |
Sep 24, 2019 | 25.47 | 25.47 | 25.28 | 25.29 | 40,893 | -0.17(-0.68%) |
Sep 23, 2019 | 25.28 | 25.47 | 25.26 | 25.47 | 17,820 | +0.21(+0.83%) |
Sep 20, 2019 | 25.34 | 25.54 | 25.26 | 25.26 | 32,968 | -0.42(-1.62%) |
Sep 19, 2019 | 25.55 | 25.71 | 25.55 | 25.67 | 17,544 | +0.20(+0.77%) |
Sep 18, 2019 | 25.36 | 25.48 | 25.31 | 25.48 | 34,080 | -0.06(-0.23%) |
Sep 17, 2019 | 25.42 | 25.54 | 25.29 | 25.53 | 26,425 | -0.38(-1.48%) |
Sep 16, 2019 | 25.83 | 25.99 | 25.83 | 25.92 | 8,154 | -0.15(-0.59%) |
Sep 13, 2019 | 26.02 | 26.14 | 26.02 | 26.07 | 54,982 | +0.10(+0.37%) |
Sep 12, 2019 | 25.86 | 26.04 | 25.78 | 25.98 | 27,481 | +0.22(+0.86%) |
Sep 11, 2019 | 25.66 | 25.76 | 25.64 | 25.75 | 7,297 | -0.18(-0.70%) |
Sep 10, 2019 | 25.78 | 25.94 | 25.77 | 25.94 | 20,024 | +0.06(+0.22%) |
Sep 09, 2019 | 25.96 | 25.96 | 25.80 | 25.88 | 18,679 | +0.34(+1.31%) |
Sep 06, 2019 | 25.44 | 25.54 | 25.42 | 25.54 | 30,881 | +0.15(+0.60%) |
Sep 05, 2019 | 25.28 | 25.40 | 25.24 | 25.39 | 24,021 | +0.42(+1.69%) |
Sep 04, 2019 | 24.92 | 24.98 | 24.83 | 24.97 | 14,206 | +0.38(+1.56%) |
Sep 03, 2019 | 24.39 | 24.59 | 24.39 | 24.59 | 31,413 | +0.58(+2.44%) |
Aug 30, 2019 | 24.03 | 24.03 | 23.91 | 24.00 | 8,972 | -0.44(-1.79%) |
Aug 29, 2019 | 24.26 | 24.50 | 24.26 | 24.44 | 13,622 | +0.39(+1.62%) |
Aug 28, 2019 | 24.11 | 24.11 | 23.95 | 24.05 | 7,697 | -0.09(-0.38%) |
Aug 27, 2019 | 24.17 | 24.23 | 24.13 | 24.14 | 19,686 | +0.33(+1.39%) |
Aug 26, 2019 | 23.83 | 23.85 | 23.79 | 23.81 | 15,932 | +0.31(+1.30%) |
Aug 23, 2019 | 24.06 | 24.06 | 23.49 | 23.50 | 23,474 | -0.66(-2.74%) |
Aug 22, 2019 | 24.13 | 24.16 | 24.04 | 24.16 | 5,295 | -0.17(-0.71%) |
Aug 21, 2019 | 24.20 | 24.35 | 24.20 | 24.34 | 10,396 | +0.24(+0.99%) |
Aug 20, 2019 | 24.22 | 24.22 | 24.04 | 24.10 | 13,806 | +0.02(+0.08%) |
Aug 19, 2019 | 24.03 | 24.19 | 24.03 | 24.08 | 30,252 | +0.55(+2.32%) |
Aug 16, 2019 | 23.43 | 23.57 | 23.43 | 23.53 | 9,285 | +0.27(+1.15%) |
Aug 15, 2019 | 23.08 | 23.27 | 23.08 | 23.26 | 12,384 | +0.20(+0.87%) |
Aug 14, 2019 | 22.89 | 23.13 | 22.89 | 23.06 | 18,390 | -0.43(-1.84%) |
Aug 13, 2019 | 22.94 | 23.67 | 22.93 | 23.49 | 36,012 | +0.71(+3.11%) |
Aug 12, 2019 | 22.93 | 22.93 | 22.77 | 22.78 | 10,209 | +0.08(+0.35%) |
Aug 09, 2019 | 22.75 | 22.75 | 22.54 | 22.70 | 15,545 | -0.37(-1.59%) |
Aug 08, 2019 | 23.17 | 23.17 | 23.01 | 23.07 | 13,869 | +0.12(+0.54%) |
Aug 07, 2019 | 22.67 | 22.98 | 22.56 | 22.95 | 36,364 | -0.06(-0.25%) |
Aug 06, 2019 | 23.25 | 23.25 | 22.88 | 23.00 | 20,068 | +0.11(+0.46%) |
Aug 05, 2019 | 23.48 | 23.48 | 22.87 | 22.90 | 43,823 | -0.87(-3.67%) |
Aug 02, 2019 | 23.99 | 24.08 | 23.77 | 23.77 | 20,135 | -0.16(-0.68%) |
Aug 01, 2019 | 24.58 | 24.82 | 23.82 | 23.93 | 134,779 | -0.62(-2.54%) |
Jul 31, 2019 | 24.82 | 24.96 | 24.55 | 24.56 | 245,627 | -0.25(-1.00%) |
Jul 30, 2019 | 24.82 | 24.83 | 24.81 | 24.81 | 4,078 | -0.03(-0.12%) |
Jul 29, 2019 | 24.94 | 24.94 | 24.83 | 24.83 | 27,448 | -0.10(-0.38%) |
Jul 26, 2019 | 25.07 | 25.07 | 24.88 | 24.93 | 14,188 | +0.17(+0.70%) |
Jul 25, 2019 | 24.92 | 24.92 | 24.75 | 24.76 | 25,600 | +0.01(+0.04%) |
Jul 24, 2019 | 24.94 | 24.94 | 24.73 | 24.75 | 22,991 | +0.17(+0.70%) |
Jul 23, 2019 | 24.54 | 24.62 | 24.53 | 24.58 | 22,128 | +0.33(+1.34%) |
Jul 22, 2019 | 24.36 | 24.37 | 24.25 | 24.25 | 21,762 | -0.41(-1.67%) |
Jul 19, 2019 | 24.86 | 24.90 | 24.66 | 24.66 | 13,562 | -0.03(-0.12%) |
Jul 18, 2019 | 24.67 | 24.75 | 24.67 | 24.69 | 30,864 | -0.26(-1.04%) |
Jul 17, 2019 | 25.01 | 25.05 | 24.95 | 24.95 | 9,792 | +0.00(+0.00%) |
Jul 16, 2019 | 24.96 | 25.09 | 24.94 | 24.95 | 24,185 | -0.02(-0.08%) |
Jul 15, 2019 | 24.84 | 25.02 | 24.84 | 24.97 | 26,053 | +0.48(+1.96%) |
Jul 12, 2019 | 24.58 | 24.58 | 24.47 | 24.49 | 21,909 | -0.12(-0.51%) |
Jul 11, 2019 | 24.51 | 24.66 | 24.45 | 24.61 | 57,282 | -0.08(-0.31%) |
Jul 10, 2019 | 24.62 | 24.84 | 24.62 | 24.69 | 33,623 | -0.05(-0.19%) |
Jul 09, 2019 | 24.77 | 24.81 | 24.74 | 24.74 | 38,923 | -0.14(-0.58%) |
Jul 08, 2019 | 24.95 | 24.95 | 24.80 | 24.88 | 32,549 | -0.60(-2.37%) |
Jul 05, 2019 | 25.66 | 25.66 | 25.36 | 25.49 | 25,978 | -0.29(-1.12%) |
Jul 03, 2019 | 25.61 | 25.80 | 25.61 | 25.77 | 16,588 | -0.03(-0.11%) |
Jul 02, 2019 | 26.01 | 26.01 | 25.79 | 25.80 | 19,472 | -0.21(-0.82%) |