Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.78 | 25.05 | 24.71 | 24.97 | 721,359 | +0.26(+1.06%) |
Jun 29, 2020 | 24.42 | 24.71 | 24.28 | 24.71 | 621,388 | +0.45(+1.87%) |
Jun 26, 2020 | 24.56 | 24.60 | 24.14 | 24.26 | 809,622 | -0.46(-1.87%) |
Jun 25, 2020 | 24.43 | 24.74 | 24.24 | 24.72 | 422,025 | +0.23(+0.92%) |
Jun 24, 2020 | 24.82 | 24.83 | 24.29 | 24.49 | 1,336,089 | -0.55(-2.21%) |
Jun 23, 2020 | 25.25 | 25.32 | 25.04 | 25.04 | 600,820 | -0.08(-0.32%) |
Jun 22, 2020 | 25.07 | 25.27 | 25.00 | 25.13 | 291,871 | -0.05(-0.22%) |
Jun 19, 2020 | 25.60 | 25.63 | 25.03 | 25.18 | 568,810 | -0.15(-0.61%) |
Jun 18, 2020 | 25.32 | 25.34 | 25.15 | 25.33 | 234,375 | +0.02(+0.07%) |
Jun 17, 2020 | 25.67 | 25.71 | 25.28 | 25.32 | 258,263 | -0.35(-1.38%) |
Jun 16, 2020 | 25.81 | 25.91 | 25.26 | 25.67 | 681,739 | +0.44(+1.76%) |
Jun 15, 2020 | 24.79 | 25.37 | 24.50 | 25.23 | 375,395 | +0.06(+0.25%) |
Jun 12, 2020 | 25.34 | 25.48 | 24.70 | 25.16 | 417,466 | +0.36(+1.45%) |
Jun 11, 2020 | 25.80 | 25.80 | 24.77 | 24.80 | 576,283 | -1.51(-5.75%) |
Jun 10, 2020 | 26.42 | 26.46 | 26.17 | 26.32 | 1,428,614 | -0.16(-0.61%) |
Jun 09, 2020 | 26.52 | 26.59 | 26.33 | 26.48 | 451,315 | -0.32(-1.18%) |
Jun 08, 2020 | 26.49 | 26.80 | 26.41 | 26.79 | 208,781 | +0.37(+1.40%) |
Jun 05, 2020 | 26.30 | 26.63 | 26.30 | 26.42 | 868,233 | +0.54(+2.09%) |
Jun 04, 2020 | 25.81 | 25.94 | 25.71 | 25.88 | 156,020 | -0.05(-0.17%) |
Jun 03, 2020 | 25.68 | 26.03 | 25.66 | 25.93 | 212,381 | +0.39(+1.52%) |
Jun 02, 2020 | 25.50 | 25.54 | 25.32 | 25.54 | 188,842 | +0.16(+0.64%) |
Jun 01, 2020 | 25.35 | 25.48 | 25.29 | 25.38 | 242,837 | +0.07(+0.28%) |
May 29, 2020 | 25.01 | 25.43 | 24.75 | 25.31 | 387,275 | +0.23(+0.93%) |
May 28, 2020 | 25.44 | 25.44 | 25.07 | 25.07 | 253,806 | -0.16(-0.64%) |
May 27, 2020 | 24.98 | 25.23 | 24.85 | 25.23 | 271,341 | +0.51(+2.08%) |
May 26, 2020 | 24.84 | 24.97 | 24.69 | 24.72 | 362,324 | +0.38(+1.55%) |
May 22, 2020 | 24.18 | 24.35 | 24.09 | 24.34 | 302,915 | +0.13(+0.52%) |
May 21, 2020 | 24.36 | 24.58 | 24.20 | 24.22 | 162,409 | -0.21(-0.85%) |
May 20, 2020 | 24.37 | 24.49 | 24.23 | 24.42 | 180,935 | +0.37(+1.54%) |
May 19, 2020 | 24.37 | 24.37 | 24.05 | 24.05 | 256,343 | -0.29(-1.18%) |
May 18, 2020 | 23.86 | 24.47 | 23.86 | 24.34 | 285,120 | +0.83(+3.52%) |
May 15, 2020 | 23.10 | 23.54 | 23.10 | 23.51 | 264,732 | +0.09(+0.38%) |
May 14, 2020 | 23.22 | 23.43 | 22.95 | 23.42 | 437,540 | +0.09(+0.39%) |
May 13, 2020 | 23.86 | 23.87 | 23.14 | 23.33 | 346,719 | -0.62(-2.59%) |
May 12, 2020 | 24.62 | 24.62 | 23.96 | 23.96 | 287,764 | -0.49(-1.99%) |
May 11, 2020 | 24.41 | 24.61 | 24.21 | 24.44 | 142,312 | -0.20(-0.80%) |
May 08, 2020 | 24.23 | 24.67 | 24.11 | 24.64 | 234,873 | +0.71(+2.97%) |
May 07, 2020 | 23.92 | 24.07 | 23.78 | 23.93 | 317,362 | +0.28(+1.18%) |
May 06, 2020 | 24.21 | 24.21 | 23.65 | 23.65 | 323,959 | -0.46(-1.91%) |
May 05, 2020 | 24.04 | 24.36 | 24.04 | 24.11 | 237,994 | +0.23(+0.94%) |
May 04, 2020 | 23.77 | 23.90 | 23.64 | 23.88 | 901,955 | -0.05(-0.23%) |
May 01, 2020 | 24.36 | 24.41 | 23.87 | 23.94 | 341,432 | -0.57(-2.32%) |
Apr 30, 2020 | 25.01 | 25.01 | 24.50 | 24.50 | 391,641 | -0.70(-2.79%) |
Apr 29, 2020 | 25.23 | 25.39 | 25.04 | 25.21 | 769,992 | +0.45(+1.82%) |
Apr 28, 2020 | 25.10 | 25.23 | 24.75 | 24.76 | 325,070 | -0.03(-0.11%) |
Apr 27, 2020 | 24.60 | 24.87 | 24.50 | 24.78 | 239,596 | +0.42(+1.74%) |
Apr 24, 2020 | 24.11 | 24.40 | 24.04 | 24.36 | 321,119 | +0.26(+1.08%) |
Apr 23, 2020 | 24.23 | 24.43 | 24.09 | 24.10 | 449,888 | +0.08(+0.34%) |
Apr 22, 2020 | 24.11 | 24.31 | 23.86 | 24.02 | 294,481 | +0.38(+1.60%) |
Apr 21, 2020 | 24.19 | 24.19 | 23.59 | 23.64 | 527,650 | -0.78(-3.21%) |
Apr 20, 2020 | 24.41 | 24.79 | 24.25 | 24.42 | 552,825 | -0.15(-0.62%) |
Apr 17, 2020 | 24.54 | 24.68 | 24.32 | 24.58 | 1,332,097 | +0.55(+2.29%) |
Apr 16, 2020 | 23.90 | 24.07 | 23.67 | 24.03 | 316,430 | +0.23(+0.95%) |
Apr 15, 2020 | 24.09 | 24.14 | 23.77 | 23.80 | 758,823 | -0.70(-2.87%) |
Apr 14, 2020 | 24.11 | 24.55 | 24.11 | 24.50 | 175,627 | +0.69(+2.91%) |
Apr 13, 2020 | 24.29 | 24.29 | 23.64 | 23.81 | 268,275 | -0.45(-1.86%) |
Apr 09, 2020 | 24.17 | 24.47 | 24.07 | 24.26 | 526,245 | +0.33(+1.39%) |
Apr 08, 2020 | 23.75 | 24.04 | 23.42 | 23.93 | 312,650 | +0.52(+2.23%) |
Apr 07, 2020 | 23.78 | 23.94 | 23.41 | 23.41 | 774,227 | +0.24(+1.05%) |
Apr 06, 2020 | 22.41 | 23.35 | 22.41 | 23.16 | 405,035 | +1.33(+6.11%) |
Apr 03, 2020 | 22.24 | 22.29 | 21.68 | 21.83 | 302,582 | -0.37(-1.66%) |
Apr 02, 2020 | 21.63 | 22.29 | 21.62 | 22.20 | 559,528 | +0.51(+2.37%) |
Apr 01, 2020 | 21.78 | 22.02 | 21.50 | 21.68 | 626,315 | -0.70(-3.14%) |
Mar 31, 2020 | 22.88 | 22.88 | 22.27 | 22.39 | 171,875 | -0.50(-2.20%) |
Mar 30, 2020 | 22.40 | 22.95 | 22.21 | 22.89 | 332,850 | +0.62(+2.79%) |
Mar 27, 2020 | 22.33 | 22.79 | 22.02 | 22.27 | 251,190 | -0.59(-2.56%) |
Mar 26, 2020 | 21.77 | 23.04 | 21.69 | 22.86 | 640,090 | +1.36(+6.33%) |
Mar 25, 2020 | 21.41 | 22.36 | 21.12 | 21.50 | 547,767 | +0.08(+0.36%) |
Mar 24, 2020 | 21.25 | 21.45 | 20.64 | 21.42 | 644,240 | +1.20(+5.96%) |
Mar 23, 2020 | 20.61 | 20.81 | 19.69 | 20.21 | 668,847 | -0.60(-2.87%) |
Mar 20, 2020 | 22.10 | 22.10 | 20.62 | 20.81 | 582,681 | -1.16(-5.28%) |
Mar 19, 2020 | 21.60 | 22.40 | 21.20 | 21.97 | 765,212 | -0.04(-0.16%) |
Mar 18, 2020 | 21.70 | 22.25 | 20.74 | 22.01 | 586,433 | -0.78(-3.41%) |
Mar 17, 2020 | 21.68 | 22.88 | 21.56 | 22.78 | 519,786 | +1.34(+6.24%) |
Mar 16, 2020 | 21.34 | 22.57 | 20.69 | 21.45 | 486,695 | -1.82(-7.83%) |
Mar 13, 2020 | 22.60 | 23.27 | 21.70 | 23.27 | 1,159,087 | +1.70(+7.86%) |
Mar 12, 2020 | 22.03 | 22.85 | 21.50 | 21.57 | 769,866 | -2.07(-8.76%) |
Mar 11, 2020 | 24.11 | 24.14 | 23.37 | 23.64 | 1,152,442 | -1.04(-4.20%) |
Mar 10, 2020 | 24.51 | 24.70 | 23.54 | 24.68 | 727,285 | +0.86(+3.60%) |
Mar 09, 2020 | 23.86 | 24.68 | 23.20 | 23.82 | 423,212 | -1.53(-6.05%) |
Mar 06, 2020 | 24.80 | 25.44 | 24.80 | 25.35 | 2,537,800 | -0.34(-1.32%) |
Mar 05, 2020 | 25.83 | 26.01 | 25.52 | 25.69 | 312,554 | -0.60(-2.27%) |
Mar 04, 2020 | 25.66 | 26.34 | 25.52 | 26.29 | 305,362 | +1.03(+4.06%) |
Mar 03, 2020 | 25.92 | 26.29 | 25.04 | 25.26 | 810,401 | -0.59(-2.28%) |
Mar 02, 2020 | 24.99 | 25.88 | 24.83 | 25.85 | 388,056 | +0.87(+3.50%) |
Feb 28, 2020 | 24.33 | 24.98 | 23.98 | 24.98 | 1,009,494 | -0.05(-0.21%) |
Feb 27, 2020 | 25.65 | 25.84 | 25.03 | 25.03 | 1,081,813 | -1.01(-3.87%) |
Feb 26, 2020 | 26.12 | 26.44 | 25.93 | 26.04 | 1,313,849 | -0.07(-0.27%) |
Feb 25, 2020 | 26.77 | 26.77 | 26.01 | 26.11 | 253,679 | -0.60(-2.24%) |
Feb 24, 2020 | 26.60 | 26.90 | 26.60 | 26.71 | 229,094 | -0.49(-1.80%) |
Feb 21, 2020 | 27.30 | 27.34 | 27.06 | 27.20 | 649,465 | -0.19(-0.68%) |
Feb 20, 2020 | 27.28 | 27.42 | 27.11 | 27.39 | 123,698 | +0.00(+0.00%) |
Feb 19, 2020 | 27.32 | 27.44 | 27.26 | 27.39 | 91,598 | +0.22(+0.82%) |
Feb 18, 2020 | 27.13 | 27.22 | 27.07 | 27.17 | 112,711 | -0.04(-0.16%) |
Feb 14, 2020 | 27.31 | 27.34 | 27.13 | 27.21 | 144,549 | -0.16(-0.59%) |
Feb 13, 2020 | 27.27 | 27.42 | 27.13 | 27.37 | 233,990 | -0.10(-0.36%) |
Feb 12, 2020 | 27.45 | 27.54 | 27.37 | 27.47 | 744,557 | +0.09(+0.33%) |
Feb 11, 2020 | 27.49 | 27.63 | 27.28 | 27.38 | 266,192 | +0.34(+1.25%) |
Feb 10, 2020 | 26.87 | 27.04 | 26.82 | 27.04 | 122,126 | +0.14(+0.53%) |
Feb 07, 2020 | 26.83 | 26.95 | 26.83 | 26.90 | 153,626 | -0.01(-0.03%) |
Feb 06, 2020 | 26.77 | 26.93 | 26.76 | 26.91 | 118,208 | +0.19(+0.70%) |
Feb 05, 2020 | 26.64 | 26.74 | 26.60 | 26.72 | 252,615 | +0.20(+0.74%) |
Feb 04, 2020 | 26.32 | 26.55 | 26.25 | 26.52 | 106,027 | +0.42(+1.61%) |
Feb 03, 2020 | 26.34 | 26.39 | 26.09 | 26.10 | 223,738 | -0.15(-0.58%) |
Jan 31, 2020 | 26.34 | 26.44 | 26.14 | 26.26 | 468,834 | -0.22(-0.84%) |
Jan 30, 2020 | 26.16 | 26.49 | 26.04 | 26.48 | 194,132 | +0.02(+0.07%) |
Jan 29, 2020 | 27.02 | 27.06 | 26.45 | 26.46 | 158,896 | -0.61(-2.24%) |
Jan 28, 2020 | 26.94 | 27.19 | 26.89 | 27.07 | 88,762 | +0.19(+0.70%) |
Jan 27, 2020 | 26.85 | 27.02 | 26.77 | 26.88 | 68,330 | -0.32(-1.18%) |
Jan 24, 2020 | 27.34 | 27.44 | 27.08 | 27.20 | 90,763 | +0.00(+0.00%) |
Jan 23, 2020 | 27.26 | 27.26 | 27.09 | 27.20 | 66,664 | -0.08(-0.29%) |
Jan 22, 2020 | 27.17 | 27.41 | 27.17 | 27.28 | 121,244 | +0.16(+0.59%) |
Jan 21, 2020 | 26.98 | 27.21 | 26.96 | 27.12 | 212,328 | +0.09(+0.33%) |
Jan 17, 2020 | 26.96 | 27.05 | 26.95 | 27.03 | 115,191 | +0.12(+0.43%) |
Jan 16, 2020 | 26.71 | 26.93 | 26.71 | 26.92 | 118,169 | +0.31(+1.17%) |
Jan 15, 2020 | 26.57 | 26.68 | 26.54 | 26.60 | 176,490 | +0.03(+0.10%) |
Jan 14, 2020 | 26.60 | 26.60 | 26.47 | 26.58 | 269,541 | -0.01(-0.03%) |
Jan 13, 2020 | 26.51 | 26.59 | 26.46 | 26.59 | 217,305 | +0.12(+0.44%) |
Jan 10, 2020 | 26.67 | 26.72 | 26.46 | 26.47 | 108,692 | -0.14(-0.54%) |
Jan 09, 2020 | 26.69 | 26.70 | 26.57 | 26.61 | 125,489 | +0.00(+0.00%) |
Jan 08, 2020 | 26.57 | 26.70 | 26.51 | 26.61 | 164,869 | +0.11(+0.40%) |
Jan 07, 2020 | 26.56 | 26.58 | 26.48 | 26.51 | 172,993 | -0.07(-0.27%) |
Jan 06, 2020 | 26.41 | 26.59 | 26.37 | 26.58 | 277,222 | +0.04(+0.13%) |
Jan 03, 2020 | 26.51 | 26.59 | 26.43 | 26.54 | 406,532 | -0.14(-0.54%) |
Jan 02, 2020 | 26.81 | 26.81 | 26.53 | 26.68 | 189,259 | +0.02(+0.07%) |
Dec 31, 2019 | 26.58 | 26.67 | 26.58 | 26.67 | 119,561 | +0.05(+0.20%) |
Dec 30, 2019 | 26.67 | 26.67 | 26.57 | 26.61 | 123,141 | -0.07(-0.27%) |
Dec 27, 2019 | 26.71 | 26.74 | 26.66 | 26.68 | 299,968 | +0.02(+0.07%) |
Dec 26, 2019 | 26.65 | 26.71 | 26.62 | 26.67 | 33,213 | +0.06(+0.23%) |
Dec 24, 2019 | 26.72 | 26.72 | 26.60 | 26.60 | 45,942 | -0.08(-0.30%) |
Dec 23, 2019 | 26.75 | 26.79 | 26.65 | 26.68 | 140,758 | -0.01(-0.03%) |
Dec 20, 2019 | 26.58 | 26.72 | 26.55 | 26.69 | 97,711 | +0.13(+0.50%) |
Dec 19, 2019 | 26.39 | 26.59 | 26.34 | 26.56 | 561,377 | +0.23(+0.88%) |
Dec 18, 2019 | 26.37 | 26.46 | 26.31 | 26.33 | 213,495 | -0.02(-0.07%) |
Dec 17, 2019 | 26.35 | 26.42 | 26.32 | 26.34 | 583,007 | +0.01(+0.03%) |
Dec 16, 2019 | 26.24 | 26.43 | 26.24 | 26.34 | 314,691 | +0.19(+0.71%) |
Dec 13, 2019 | 26.25 | 26.33 | 26.06 | 26.15 | 160,477 | -0.12(-0.47%) |
Dec 12, 2019 | 26.08 | 26.35 | 26.08 | 26.27 | 184,044 | +0.25(+0.95%) |
Dec 11, 2019 | 25.96 | 26.04 | 25.95 | 26.02 | 161,824 | +0.05(+0.20%) |
Dec 10, 2019 | 26.00 | 26.02 | 25.90 | 25.97 | 168,659 | -0.02(-0.07%) |
Dec 09, 2019 | 26.06 | 26.13 | 25.98 | 25.99 | 129,591 | -0.13(-0.51%) |
Dec 06, 2019 | 26.08 | 26.20 | 26.08 | 26.12 | 453,896 | +0.07(+0.27%) |
Dec 05, 2019 | 26.15 | 26.15 | 25.98 | 26.05 | 337,421 | -0.09(-0.34%) |
Dec 04, 2019 | 26.10 | 26.26 | 26.05 | 26.14 | 132,015 | +0.11(+0.41%) |
Dec 03, 2019 | 25.86 | 26.03 | 25.74 | 26.03 | 320,124 | -0.02(-0.07%) |
Dec 02, 2019 | 26.26 | 26.26 | 25.96 | 26.05 | 425,850 | -0.22(-0.84%) |
Nov 29, 2019 | 26.26 | 26.37 | 26.25 | 26.27 | 76,514 | -0.01(-0.03%) |
Nov 27, 2019 | 26.23 | 26.33 | 26.23 | 26.28 | 259,111 | +0.10(+0.37%) |
Nov 26, 2019 | 26.17 | 26.20 | 26.08 | 26.18 | 322,322 | +0.01(+0.03%) |
Nov 25, 2019 | 26.23 | 26.23 | 26.14 | 26.18 | 288,869 | +0.02(+0.07%) |
Nov 22, 2019 | 26.11 | 26.22 | 26.11 | 26.16 | 153,819 | +0.11(+0.41%) |
Nov 21, 2019 | 26.03 | 26.11 | 25.97 | 26.05 | 265,753 | +0.00(+0.00%) |
Nov 20, 2019 | 26.09 | 26.19 | 25.81 | 26.05 | 405,316 | -0.21(-0.81%) |
Nov 19, 2019 | 26.44 | 26.44 | 26.14 | 26.26 | 245,015 | -0.22(-0.84%) |
Nov 18, 2019 | 26.36 | 26.51 | 26.29 | 26.49 | 670,265 | +0.06(+0.23%) |
Nov 15, 2019 | 26.34 | 26.43 | 26.26 | 26.42 | 476,692 | +0.17(+0.64%) |
Nov 14, 2019 | 26.30 | 26.30 | 26.10 | 26.26 | 208,652 | -0.18(-0.67%) |
Nov 13, 2019 | 26.34 | 26.47 | 26.31 | 26.43 | 196,829 | +0.00(+0.00%) |
Nov 12, 2019 | 26.57 | 26.57 | 26.34 | 26.43 | 144,667 | -0.10(-0.37%) |
Nov 11, 2019 | 26.44 | 26.56 | 26.41 | 26.53 | 216,980 | -0.03(-0.10%) |
Nov 08, 2019 | 26.52 | 26.63 | 26.42 | 26.56 | 229,092 | +0.00(+0.00%) |
Nov 07, 2019 | 26.33 | 26.62 | 26.33 | 26.56 | 526,509 | +0.34(+1.28%) |
Nov 06, 2019 | 26.19 | 26.22 | 26.08 | 26.22 | 216,061 | -0.01(-0.03%) |
Nov 05, 2019 | 26.16 | 26.29 | 26.16 | 26.23 | 240,513 | +0.05(+0.20%) |
Nov 04, 2019 | 26.26 | 26.41 | 26.15 | 26.18 | 139,655 | -0.03(-0.10%) |
Nov 01, 2019 | 26.23 | 26.23 | 26.10 | 26.20 | 272,766 | -0.20(-0.77%) |
Oct 31, 2019 | 26.37 | 26.42 | 26.15 | 26.41 | 308,596 | +0.02(+0.07%) |
Oct 30, 2019 | 26.33 | 26.41 | 26.17 | 26.39 | 164,036 | +0.22(+0.85%) |
Oct 29, 2019 | 26.16 | 26.20 | 26.10 | 26.17 | 292,755 | -0.10(-0.37%) |
Oct 28, 2019 | 26.23 | 26.45 | 26.23 | 26.26 | 343,909 | +0.30(+1.16%) |
Oct 25, 2019 | 25.94 | 26.10 | 25.84 | 25.96 | 200,878 | +0.11(+0.41%) |
Oct 24, 2019 | 26.22 | 26.22 | 25.79 | 25.86 | 954,997 | -0.35(-1.32%) |
Oct 23, 2019 | 26.16 | 26.28 | 26.11 | 26.20 | 120,463 | -0.02(-0.07%) |
Oct 22, 2019 | 26.31 | 26.35 | 26.17 | 26.22 | 120,696 | -0.02(-0.07%) |
Oct 21, 2019 | 26.33 | 26.37 | 26.22 | 26.24 | 93,110 | +0.04(+0.14%) |
Oct 18, 2019 | 25.94 | 26.26 | 25.94 | 26.20 | 170,182 | +0.19(+0.72%) |
Oct 17, 2019 | 25.96 | 26.02 | 25.87 | 26.02 | 1,715,912 | +0.13(+0.51%) |
Oct 16, 2019 | 25.82 | 25.90 | 25.82 | 25.88 | 845,641 | +0.02(+0.07%) |
Oct 15, 2019 | 25.62 | 25.95 | 25.62 | 25.87 | 864,201 | +0.30(+1.18%) |
Oct 14, 2019 | 25.61 | 25.64 | 25.53 | 25.56 | 287,893 | -0.10(-0.38%) |
Oct 11, 2019 | 25.65 | 25.87 | 25.65 | 25.66 | 655,677 | +0.20(+0.80%) |
Oct 10, 2019 | 25.28 | 25.51 | 25.28 | 25.46 | 270,682 | +0.13(+0.52%) |
Oct 09, 2019 | 25.38 | 25.40 | 25.25 | 25.32 | 249,959 | +0.11(+0.42%) |
Oct 08, 2019 | 25.35 | 25.52 | 25.12 | 25.22 | 427,650 | -0.23(-0.91%) |
Oct 07, 2019 | 25.39 | 25.56 | 25.28 | 25.45 | 207,026 | +0.08(+0.31%) |
Oct 04, 2019 | 25.13 | 25.39 | 25.12 | 25.37 | 643,489 | +0.28(+1.13%) |
Oct 03, 2019 | 24.96 | 25.09 | 24.71 | 25.09 | 978,548 | +0.04(+0.18%) |
Oct 02, 2019 | 25.32 | 25.32 | 24.90 | 25.04 | 369,848 | -0.36(-1.43%) |
Oct 01, 2019 | 25.95 | 25.96 | 25.36 | 25.40 | 203,931 | -0.47(-1.81%) |
Sep 30, 2019 | 25.87 | 25.98 | 25.85 | 25.87 | 125,380 | +0.09(+0.34%) |
Sep 27, 2019 | 26.00 | 26.01 | 25.64 | 25.79 | 212,615 | -0.10(-0.38%) |
Sep 26, 2019 | 26.02 | 26.02 | 25.79 | 25.88 | 123,888 | -0.12(-0.48%) |
Sep 25, 2019 | 25.79 | 26.03 | 25.74 | 26.01 | 281,142 | +0.17(+0.65%) |
Sep 24, 2019 | 26.10 | 26.12 | 25.79 | 25.84 | 796,904 | -0.16(-0.60%) |
Sep 23, 2019 | 25.93 | 26.10 | 25.88 | 25.99 | 647,832 | -0.17(-0.64%) |
Sep 20, 2019 | 26.08 | 26.16 | 25.86 | 26.16 | 1,900,706 | +0.19(+0.75%) |
Sep 19, 2019 | 26.04 | 26.21 | 25.95 | 25.97 | 131,103 | -0.04(-0.17%) |
Sep 18, 2019 | 26.01 | 26.06 | 25.82 | 26.01 | 126,649 | -0.04(-0.17%) |
Sep 17, 2019 | 26.06 | 26.10 | 25.97 | 26.06 | 79,077 | -0.10(-0.37%) |
Sep 16, 2019 | 26.09 | 26.23 | 26.06 | 26.15 | 187,863 | -0.04(-0.13%) |
Sep 13, 2019 | 26.33 | 26.40 | 26.18 | 26.19 | 648,349 | -0.19(-0.74%) |
Sep 12, 2019 | 26.37 | 26.44 | 26.26 | 26.38 | 782,383 | +0.05(+0.20%) |
Sep 11, 2019 | 25.92 | 26.36 | 25.91 | 26.33 | 161,224 | +0.47(+1.81%) |
Sep 10, 2019 | 25.50 | 25.88 | 25.48 | 25.86 | 745,634 | +0.31(+1.21%) |
Sep 09, 2019 | 25.81 | 25.81 | 25.53 | 25.55 | 436,303 | -0.04(-0.14%) |
Sep 06, 2019 | 25.46 | 25.62 | 25.45 | 25.59 | 90,725 | +0.19(+0.73%) |
Sep 05, 2019 | 25.26 | 25.47 | 25.25 | 25.40 | 117,568 | +0.29(+1.16%) |
Sep 04, 2019 | 25.10 | 25.15 | 25.04 | 25.11 | 77,245 | +0.22(+0.89%) |
Sep 03, 2019 | 24.90 | 24.95 | 24.77 | 24.89 | 197,698 | -0.13(-0.53%) |
Aug 30, 2019 | 25.17 | 25.17 | 24.94 | 25.02 | 118,056 | -0.03(-0.11%) |
Aug 29, 2019 | 25.04 | 25.12 | 24.95 | 25.05 | 196,168 | +0.25(+1.00%) |
Aug 28, 2019 | 24.61 | 24.83 | 24.49 | 24.80 | 139,541 | +0.19(+0.75%) |
Aug 27, 2019 | 24.89 | 24.92 | 24.60 | 24.62 | 196,763 | -0.12(-0.50%) |
Aug 26, 2019 | 24.61 | 24.74 | 24.52 | 24.74 | 176,921 | +0.27(+1.12%) |
Aug 23, 2019 | 24.94 | 25.10 | 24.37 | 24.47 | 369,140 | -0.58(-2.32%) |
Aug 22, 2019 | 25.17 | 25.20 | 24.96 | 25.05 | 127,536 | -0.03(-0.11%) |
Aug 21, 2019 | 25.01 | 25.10 | 24.98 | 25.08 | 137,301 | +0.25(+0.99%) |
Aug 20, 2019 | 25.06 | 25.06 | 24.81 | 24.83 | 581,387 | -0.24(-0.95%) |
Aug 19, 2019 | 24.93 | 25.14 | 24.93 | 25.07 | 509,317 | +0.37(+1.50%) |
Aug 16, 2019 | 24.53 | 24.73 | 24.50 | 24.70 | 457,938 | +0.32(+1.30%) |
Aug 15, 2019 | 24.64 | 24.72 | 24.20 | 24.38 | 896,625 | -0.55(-2.19%) |
Aug 14, 2019 | 25.28 | 25.28 | 24.86 | 24.93 | 390,304 | -0.67(-2.62%) |
Aug 13, 2019 | 25.11 | 25.71 | 25.11 | 25.60 | 233,379 | +0.41(+1.61%) |
Aug 12, 2019 | 25.32 | 25.35 | 25.10 | 25.19 | 338,737 | -0.23(-0.90%) |
Aug 09, 2019 | 25.54 | 25.55 | 25.26 | 25.42 | 339,314 | -0.22(-0.86%) |
Aug 08, 2019 | 25.47 | 25.67 | 25.43 | 25.64 | 284,204 | +0.33(+1.29%) |
Aug 07, 2019 | 25.20 | 25.39 | 24.94 | 25.32 | 1,312,033 | -0.11(-0.42%) |
Aug 06, 2019 | 25.23 | 25.43 | 25.08 | 25.42 | 262,080 | +0.31(+1.23%) |
Aug 05, 2019 | 25.30 | 25.36 | 24.91 | 25.11 | 396,373 | -0.58(-2.27%) |
Aug 02, 2019 | 26.02 | 26.02 | 25.47 | 25.70 | 337,726 | -0.53(-2.02%) |
Aug 01, 2019 | 26.52 | 26.74 | 26.17 | 26.22 | 1,058,169 | -0.19(-0.73%) |
Jul 31, 2019 | 26.85 | 26.88 | 26.22 | 26.42 | 355,799 | -0.39(-1.45%) |
Jul 30, 2019 | 26.86 | 26.93 | 26.77 | 26.81 | 124,763 | -0.19(-0.69%) |
Jul 29, 2019 | 26.96 | 27.01 | 26.84 | 26.99 | 255,559 | +0.04(+0.16%) |
Jul 26, 2019 | 26.71 | 26.97 | 26.66 | 26.95 | 170,677 | +0.30(+1.13%) |
Jul 25, 2019 | 26.74 | 26.75 | 26.56 | 26.65 | 153,123 | -0.11(-0.40%) |
Jul 24, 2019 | 26.53 | 26.77 | 26.53 | 26.75 | 133,114 | +0.21(+0.80%) |
Jul 23, 2019 | 26.57 | 26.58 | 26.32 | 26.54 | 1,437,101 | +0.04(+0.17%) |
Jul 22, 2019 | 26.67 | 26.67 | 26.48 | 26.50 | 1,173,746 | -0.12(-0.46%) |
Jul 19, 2019 | 26.80 | 26.82 | 26.61 | 26.62 | 1,418,838 | -0.16(-0.59%) |
Jul 18, 2019 | 26.74 | 26.81 | 26.53 | 26.78 | 231,592 | -0.01(-0.03%) |
Jul 17, 2019 | 26.96 | 26.98 | 26.78 | 26.79 | 150,040 | -0.17(-0.62%) |
Jul 16, 2019 | 26.97 | 27.07 | 26.95 | 26.96 | 140,686 | -0.06(-0.23%) |
Jul 15, 2019 | 27.01 | 27.03 | 26.93 | 27.02 | 372,481 | +0.06(+0.21%) |
Jul 12, 2019 | 26.70 | 26.97 | 26.70 | 26.96 | 4,836,820 | +0.27(+1.01%) |
Jul 11, 2019 | 26.67 | 26.81 | 26.57 | 26.69 | 1,008,390 | +0.04(+0.13%) |
Jul 10, 2019 | 26.55 | 26.79 | 26.54 | 26.66 | 1,621,901 | +0.22(+0.83%) |
Jul 09, 2019 | 26.30 | 26.48 | 26.29 | 26.44 | 706,748 | +0.04(+0.13%) |
Jul 08, 2019 | 26.50 | 26.51 | 26.38 | 26.40 | 123,670 | -0.27(-1.02%) |
Jul 05, 2019 | 26.44 | 26.69 | 26.30 | 26.67 | 239,969 | +0.08(+0.30%) |
Jul 03, 2019 | 26.39 | 26.59 | 26.39 | 26.59 | 97,190 | +0.23(+0.87%) |
Jul 02, 2019 | 26.02 | 26.38 | 26.02 | 26.37 | 210,595 | +0.34(+1.29%) |