Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.81 | 27.81 | 27.48 | 27.65 | 5,400 | +0.13(+0.46%) |
Jul 30, 2020 | 27.26 | 27.53 | 27.26 | 27.53 | 12,246 | -0.12(-0.42%) |
Jul 29, 2020 | 27.41 | 27.67 | 27.41 | 27.64 | 14,037 | +0.27(+1.00%) |
Jul 28, 2020 | 27.52 | 27.60 | 27.37 | 27.37 | 18,595 | -0.23(-0.82%) |
Jul 27, 2020 | 27.44 | 27.65 | 26.93 | 27.60 | 8,262 | +0.20(+0.73%) |
Jul 24, 2020 | 27.41 | 27.46 | 27.34 | 27.40 | 5,506 | -0.35(-1.25%) |
Jul 23, 2020 | 27.64 | 28.09 | 27.64 | 27.74 | 8,821 | -0.23(-0.83%) |
Jul 22, 2020 | 27.76 | 27.97 | 27.76 | 27.97 | 10,323 | +0.09(+0.32%) |
Jul 21, 2020 | 27.94 | 28.09 | 27.88 | 27.88 | 4,608 | +0.18(+0.66%) |
Jul 20, 2020 | 27.54 | 27.72 | 27.54 | 27.70 | 3,338 | +0.04(+0.14%) |
Jul 17, 2020 | 27.72 | 27.77 | 27.58 | 27.66 | 5,612 | +0.07(+0.24%) |
Jul 16, 2020 | 27.54 | 27.62 | 27.51 | 27.60 | 53,993 | -0.19(-0.68%) |
Jul 15, 2020 | 27.59 | 27.78 | 27.47 | 27.78 | 20,419 | +0.38(+1.38%) |
Jul 14, 2020 | 26.86 | 27.41 | 26.85 | 27.41 | 3,516 | +0.51(+1.89%) |
Jul 13, 2020 | 27.27 | 27.45 | 26.90 | 26.90 | 5,898 | -0.23(-0.83%) |
Jul 10, 2020 | 26.64 | 27.12 | 26.64 | 27.12 | 17,577 | +0.34(+1.28%) |
Jul 09, 2020 | 27.09 | 27.09 | 26.64 | 26.78 | 2,319 | -0.24(-0.88%) |
Jul 08, 2020 | 27.11 | 27.11 | 26.87 | 27.02 | 5,483 | +0.06(+0.21%) |
Jul 07, 2020 | 27.09 | 27.24 | 26.90 | 26.96 | 12,621 | -0.19(-0.70%) |
Jul 06, 2020 | 27.25 | 27.25 | 27.10 | 27.15 | 5,329 | +0.33(+1.23%) |
Jul 02, 2020 | 26.89 | 27.11 | 26.82 | 26.82 | 5,506 | +0.19(+0.71%) |
Jul 01, 2020 | 26.76 | 26.87 | 26.63 | 26.63 | 7,097 | -0.05(-0.18%) |
Jun 30, 2020 | 26.36 | 26.68 | 26.36 | 26.68 | 4,384 | +0.37(+1.40%) |
Jun 29, 2020 | 26.18 | 26.37 | 26.18 | 26.31 | 4,110 | +0.38(+1.46%) |
Jun 26, 2020 | 26.38 | 26.38 | 25.92 | 25.93 | 11,541 | -0.59(-2.21%) |
Jun 25, 2020 | 26.21 | 26.52 | 26.17 | 26.52 | 3,062 | +0.23(+0.88%) |
Jun 24, 2020 | 26.55 | 26.55 | 26.29 | 26.29 | 5,189 | -0.74(-2.75%) |
Jun 23, 2020 | 27.20 | 27.29 | 26.99 | 27.03 | 12,699 | +0.20(+0.75%) |
Jun 22, 2020 | 26.65 | 26.93 | 26.59 | 26.83 | 139,781 | +0.07(+0.26%) |
Jun 19, 2020 | 27.17 | 27.17 | 26.76 | 26.76 | 319 | -0.04(-0.17%) |
Jun 18, 2020 | 26.74 | 26.89 | 26.74 | 26.80 | 1,878 | -0.10(-0.36%) |
Jun 17, 2020 | 27.04 | 27.11 | 26.88 | 26.90 | 2,015 | -0.17(-0.64%) |
Jun 16, 2020 | 27.18 | 27.24 | 26.73 | 27.07 | 11,510 | +0.66(+2.49%) |
Jun 15, 2020 | 25.68 | 26.53 | 25.68 | 26.41 | 7,378 | +0.19(+0.72%) |
Jun 12, 2020 | 26.54 | 26.62 | 25.93 | 26.23 | 5,955 | +0.29(+1.13%) |
Jun 11, 2020 | 26.87 | 26.92 | 25.93 | 25.93 | 8,006 | -1.70(-6.14%) |
Jun 10, 2020 | 27.74 | 27.82 | 27.63 | 27.63 | 6,335 | -0.13(-0.47%) |
Jun 09, 2020 | 27.74 | 27.91 | 27.74 | 27.76 | 5,722 | -0.43(-1.53%) |
Jun 08, 2020 | 27.80 | 28.19 | 27.80 | 28.19 | 6,434 | +0.48(+1.74%) |
Jun 05, 2020 | 27.64 | 27.87 | 27.55 | 27.71 | 11,804 | +0.79(+2.94%) |
Jun 04, 2020 | 27.01 | 27.03 | 26.81 | 26.92 | 12,030 | -0.09(-0.34%) |
Jun 03, 2020 | 26.90 | 27.03 | 26.90 | 27.01 | 2,106 | +0.40(+1.51%) |
Jun 02, 2020 | 26.47 | 26.61 | 26.42 | 26.61 | 98,501 | +0.23(+0.87%) |
Jun 01, 2020 | 26.23 | 26.43 | 26.23 | 26.38 | 3,497 | +0.11(+0.43%) |
May 29, 2020 | 26.04 | 26.39 | 25.95 | 26.26 | 31,902 | +0.17(+0.65%) |
May 28, 2020 | 26.22 | 26.49 | 26.00 | 26.09 | 1,560 | -0.22(-0.84%) |
May 27, 2020 | 26.20 | 26.33 | 25.90 | 26.32 | 54,447 | +0.36(+1.39%) |
May 26, 2020 | 26.20 | 26.20 | 25.95 | 25.95 | 4,159 | +0.39(+1.55%) |
May 22, 2020 | 25.58 | 25.63 | 25.45 | 25.56 | 12,123 | -0.02(-0.09%) |
May 21, 2020 | 25.76 | 25.76 | 25.53 | 25.58 | 3,572 | -0.15(-0.57%) |
May 20, 2020 | 25.77 | 25.77 | 25.62 | 25.73 | 8,795 | +0.42(+1.68%) |
May 19, 2020 | 25.44 | 25.60 | 25.30 | 25.30 | 2,885 | -0.23(-0.88%) |
May 18, 2020 | 25.22 | 25.59 | 25.22 | 25.53 | 8,722 | +1.03(+4.18%) |
May 15, 2020 | 24.35 | 24.67 | 24.34 | 24.51 | 35,305 | -0.08(-0.34%) |
May 14, 2020 | 24.29 | 24.59 | 24.29 | 24.59 | 952 | +0.37(+1.52%) |
May 13, 2020 | 24.72 | 24.72 | 24.10 | 24.22 | 2,359 | -0.56(-2.26%) |
May 12, 2020 | 25.25 | 25.29 | 24.78 | 24.78 | 1,976 | -0.54(-2.13%) |
May 11, 2020 | 25.13 | 25.37 | 25.13 | 25.32 | 4,111 | +0.04(+0.17%) |
May 08, 2020 | 25.03 | 25.28 | 25.03 | 25.28 | 9,251 | +0.59(+2.38%) |
May 07, 2020 | 24.77 | 24.82 | 24.68 | 24.69 | 11,275 | +0.52(+2.16%) |
May 06, 2020 | 24.69 | 24.69 | 24.17 | 24.17 | 6,149 | -0.31(-1.27%) |
May 05, 2020 | 24.66 | 24.69 | 24.48 | 24.48 | 4,237 | +0.27(+1.13%) |
May 04, 2020 | 23.81 | 24.27 | 23.81 | 24.20 | 13,437 | +0.16(+0.67%) |
May 01, 2020 | 24.39 | 24.39 | 24.00 | 24.04 | 7,124 | -0.66(-2.66%) |
Apr 30, 2020 | 24.97 | 24.97 | 24.67 | 24.70 | 6,417 | -0.45(-1.78%) |
Apr 29, 2020 | 24.97 | 25.16 | 24.87 | 25.15 | 6,280 | +0.86(+3.54%) |
Apr 28, 2020 | 24.64 | 24.67 | 24.29 | 24.29 | 7,955 | -0.03(-0.12%) |
Apr 27, 2020 | 24.28 | 24.38 | 24.28 | 24.32 | 3,116 | +0.26(+1.09%) |
Apr 24, 2020 | 23.63 | 24.05 | 23.57 | 24.05 | 5,104 | +0.35(+1.47%) |
Apr 23, 2020 | 23.91 | 24.00 | 23.71 | 23.71 | 1,779 | +0.19(+0.80%) |
Apr 22, 2020 | 23.56 | 23.67 | 23.42 | 23.52 | 3,999 | +0.42(+1.83%) |
Apr 21, 2020 | 23.30 | 23.30 | 23.10 | 23.10 | 5,812 | -0.59(-2.50%) |
Apr 20, 2020 | 24.05 | 24.08 | 23.69 | 23.69 | 2,182 | -0.55(-2.25%) |
Apr 17, 2020 | 23.93 | 24.23 | 23.90 | 24.23 | 39,453 | +0.70(+2.96%) |
Apr 16, 2020 | 23.44 | 23.54 | 23.29 | 23.54 | 3,187 | -0.01(-0.04%) |
Apr 15, 2020 | 23.70 | 23.70 | 23.26 | 23.55 | 266,263 | -0.48(-2.00%) |
Apr 14, 2020 | 24.10 | 24.14 | 24.02 | 24.03 | 13,827 | +0.67(+2.87%) |
Apr 13, 2020 | 23.39 | 23.40 | 23.10 | 23.36 | 3,261 | -0.25(-1.05%) |
Apr 09, 2020 | 23.76 | 23.78 | 23.38 | 23.60 | 5,104 | +0.12(+0.52%) |
Apr 08, 2020 | 22.93 | 23.48 | 22.71 | 23.48 | 3,963 | +0.78(+3.43%) |
Apr 07, 2020 | 23.31 | 23.31 | 22.70 | 22.70 | 2,776 | +0.21(+0.93%) |
Apr 06, 2020 | 21.91 | 22.67 | 21.91 | 22.49 | 9,629 | +1.53(+7.31%) |
Apr 03, 2020 | 21.49 | 21.49 | 20.86 | 20.96 | 7,975 | -0.36(-1.68%) |
Apr 02, 2020 | 20.86 | 21.41 | 20.83 | 21.32 | 6,692 | +0.39(+1.84%) |
Apr 01, 2020 | 21.33 | 21.42 | 20.71 | 20.93 | 7,927 | -0.92(-4.22%) |
Mar 31, 2020 | 22.18 | 22.34 | 21.77 | 21.85 | 11,217 | -0.39(-1.78%) |
Mar 30, 2020 | 21.73 | 22.25 | 21.73 | 22.25 | 20,707 | +0.73(+3.41%) |
Mar 27, 2020 | 21.77 | 21.96 | 21.39 | 21.52 | 7,763 | -0.85(-3.78%) |
Mar 26, 2020 | 22.12 | 22.36 | 21.20 | 22.36 | 7,995 | +1.31(+6.25%) |
Mar 25, 2020 | 21.13 | 21.85 | 20.84 | 21.05 | 11,110 | +0.27(+1.32%) |
Mar 24, 2020 | 19.70 | 20.78 | 19.70 | 20.77 | 14,182 | +1.99(+10.62%) |
Mar 23, 2020 | 18.94 | 19.32 | 18.44 | 18.78 | 10,862 | -0.79(-4.04%) |
Mar 20, 2020 | 20.78 | 20.78 | 19.44 | 19.57 | 10,634 | -0.47(-2.35%) |
Mar 19, 2020 | 21.56 | 21.56 | 19.86 | 20.04 | 13,227 | -0.18(-0.88%) |
Mar 18, 2020 | 20.20 | 20.77 | 19.04 | 20.22 | 19,761 | -1.25(-5.83%) |
Mar 17, 2020 | 20.38 | 21.47 | 20.25 | 21.47 | 95,480 | +2.28(+11.88%) |
Mar 16, 2020 | 20.79 | 21.75 | 19.19 | 19.19 | 16,459 | -3.91(-16.94%) |
Mar 13, 2020 | 22.64 | 23.10 | 21.52 | 23.10 | 13,701 | +2.02(+9.59%) |
Mar 12, 2020 | 21.40 | 22.05 | 21.08 | 21.08 | 8,118 | -2.25(-9.63%) |
Mar 11, 2020 | 23.83 | 24.47 | 23.16 | 23.33 | 12,303 | -1.34(-5.42%) |
Mar 10, 2020 | 24.26 | 24.66 | 23.67 | 24.66 | 11,713 | +1.18(+5.01%) |
Mar 09, 2020 | 23.96 | 24.38 | 23.46 | 23.49 | 444,924 | -1.92(-7.57%) |
Mar 06, 2020 | 25.42 | 25.52 | 24.99 | 25.41 | 71,396 | -0.33(-1.27%) |
Mar 05, 2020 | 26.31 | 26.31 | 25.61 | 25.74 | 18,317 | -0.94(-3.54%) |
Mar 04, 2020 | 26.08 | 26.70 | 26.08 | 26.68 | 2,115 | +1.00(+3.89%) |
Mar 03, 2020 | 26.71 | 26.71 | 25.49 | 25.68 | 13,411 | -0.78(-2.97%) |
Mar 02, 2020 | 25.48 | 26.47 | 25.24 | 26.47 | 8,063 | +1.19(+4.69%) |
Feb 28, 2020 | 24.64 | 25.28 | 24.50 | 25.28 | 212,904 | -0.19(-0.73%) |
Feb 27, 2020 | 25.80 | 25.88 | 25.47 | 25.47 | 9,946 | -1.19(-4.45%) |
Feb 26, 2020 | 27.11 | 27.11 | 26.62 | 26.65 | 4,047 | -0.08(-0.29%) |
Feb 25, 2020 | 26.94 | 26.94 | 26.73 | 26.73 | 1,157 | -0.96(-3.47%) |
Feb 24, 2020 | 27.69 | 27.79 | 27.66 | 27.69 | 13,667 | -0.92(-3.23%) |
Feb 21, 2020 | 28.75 | 28.75 | 28.62 | 28.62 | 2,676 | -0.39(-1.35%) |
Feb 20, 2020 | 28.74 | 29.01 | 28.73 | 29.01 | 8,111 | -0.08(-0.28%) |
Feb 19, 2020 | 29.00 | 29.17 | 28.99 | 29.09 | 1,455 | +0.19(+0.67%) |
Feb 18, 2020 | 28.86 | 28.95 | 28.79 | 28.90 | 3,458 | -0.12(-0.40%) |
Feb 14, 2020 | 29.03 | 29.03 | 28.92 | 29.01 | 4,816 | -0.04(-0.14%) |
Feb 13, 2020 | 29.02 | 29.05 | 29.02 | 29.05 | 985 | +0.05(+0.16%) |
Feb 12, 2020 | 28.95 | 29.07 | 28.95 | 29.01 | 7,872 | +0.25(+0.88%) |
Feb 11, 2020 | 28.84 | 28.85 | 28.74 | 28.76 | 5,671 | +0.01(+0.03%) |
Feb 10, 2020 | 28.38 | 28.75 | 28.38 | 28.75 | 15,872 | +0.26(+0.92%) |
Feb 07, 2020 | 28.46 | 28.56 | 28.46 | 28.48 | 2,676 | -0.23(-0.81%) |
Feb 06, 2020 | 28.70 | 28.78 | 28.70 | 28.72 | 3,230 | +0.10(+0.36%) |
Feb 05, 2020 | 28.38 | 28.70 | 28.38 | 28.62 | 3,657 | +0.44(+1.58%) |
Feb 04, 2020 | 28.21 | 28.25 | 28.17 | 28.17 | 2,626 | +0.38(+1.36%) |
Feb 03, 2020 | 27.76 | 27.79 | 27.76 | 27.79 | 1,842 | +0.22(+0.82%) |
Jan 31, 2020 | 27.88 | 27.88 | 27.52 | 27.57 | 2,997 | -0.70(-2.48%) |
Jan 30, 2020 | 27.94 | 28.27 | 27.94 | 28.27 | 3,209 | -0.10(-0.37%) |
Jan 29, 2020 | 28.37 | 28.50 | 28.35 | 28.37 | 2,539 | +0.10(+0.34%) |
Jan 28, 2020 | 28.27 | 28.50 | 28.26 | 28.28 | 9,337 | +0.31(+1.10%) |
Jan 27, 2020 | 27.91 | 28.26 | 27.91 | 27.97 | 10,952 | -0.63(-2.19%) |
Jan 24, 2020 | 28.86 | 28.86 | 28.53 | 28.60 | 4,923 | -0.21(-0.75%) |
Jan 23, 2020 | 28.62 | 28.90 | 28.59 | 28.81 | 3,689 | -0.05(-0.16%) |
Jan 22, 2020 | 28.84 | 28.93 | 28.83 | 28.86 | 3,972 | +0.06(+0.22%) |
Jan 21, 2020 | 28.85 | 28.90 | 28.79 | 28.80 | 7,966 | -0.07(-0.25%) |
Jan 17, 2020 | 28.82 | 28.90 | 28.82 | 28.87 | 5,137 | +0.05(+0.16%) |
Jan 16, 2020 | 28.75 | 28.82 | 28.74 | 28.82 | 1,560 | +0.24(+0.83%) |
Jan 15, 2020 | 28.61 | 28.65 | 28.58 | 28.58 | 12,881 | +0.05(+0.18%) |
Jan 14, 2020 | 28.55 | 28.62 | 28.53 | 28.53 | 3,176 | +0.14(+0.49%) |
Jan 13, 2020 | 28.51 | 28.55 | 28.39 | 28.39 | 3,155 | +0.01(+0.05%) |
Jan 10, 2020 | 28.48 | 28.48 | 28.37 | 28.38 | 4,602 | -0.09(-0.31%) |
Jan 09, 2020 | 28.43 | 28.47 | 28.36 | 28.47 | 24,789 | +0.21(+0.76%) |
Jan 08, 2020 | 28.24 | 28.42 | 28.24 | 28.25 | 3,499 | +0.12(+0.43%) |
Jan 07, 2020 | 28.11 | 28.20 | 28.11 | 28.13 | 5,308 | -0.04(-0.13%) |
Jan 06, 2020 | 28.11 | 28.17 | 28.09 | 28.17 | 30,521 | +0.08(+0.30%) |
Jan 03, 2020 | 28.05 | 28.20 | 28.05 | 28.08 | 2,890 | -0.27(-0.96%) |
Jan 02, 2020 | 28.22 | 28.35 | 28.22 | 28.35 | 3,711 | +0.32(+1.13%) |
Dec 31, 2019 | 28.02 | 28.12 | 27.99 | 28.04 | 4,174 | -0.03(-0.10%) |
Dec 30, 2019 | 28.11 | 28.11 | 27.98 | 28.06 | 17,039 | -0.08(-0.30%) |
Dec 27, 2019 | 28.19 | 28.24 | 28.15 | 28.15 | 4,388 | -0.06(-0.20%) |
Dec 26, 2019 | 28.16 | 28.20 | 28.10 | 28.20 | 3,773 | +0.07(+0.23%) |
Dec 24, 2019 | 28.09 | 28.14 | 28.06 | 28.14 | 5,352 | +0.09(+0.33%) |
Dec 23, 2019 | 28.09 | 28.13 | 28.05 | 28.05 | 3,726 | +0.10(+0.37%) |
Dec 20, 2019 | 28.07 | 28.08 | 27.94 | 27.94 | 5,352 | +0.00(+0.01%) |
Dec 19, 2019 | 27.85 | 27.94 | 27.78 | 27.94 | 24,493 | +0.19(+0.70%) |
Dec 18, 2019 | 27.82 | 27.87 | 27.74 | 27.74 | 7,368 | -0.08(-0.30%) |
Dec 17, 2019 | 27.87 | 27.87 | 27.79 | 27.83 | 5,574 | +0.01(+0.03%) |
Dec 16, 2019 | 27.79 | 27.87 | 27.79 | 27.82 | 1,764 | +0.23(+0.84%) |
Dec 13, 2019 | 27.50 | 27.61 | 27.50 | 27.59 | 9,265 | -0.04(-0.14%) |
Dec 12, 2019 | 27.64 | 27.64 | 27.41 | 27.63 | 3,185 | +0.23(+0.82%) |
Dec 11, 2019 | 27.37 | 27.41 | 27.30 | 27.40 | 5,734 | +0.18(+0.65%) |
Dec 10, 2019 | 27.29 | 27.33 | 27.22 | 27.22 | 4,219 | -0.03(-0.10%) |
Dec 09, 2019 | 27.36 | 27.38 | 27.25 | 27.25 | 4,843 | -0.10(-0.37%) |
Dec 06, 2019 | 27.37 | 27.39 | 27.34 | 27.35 | 2,477 | +0.32(+1.20%) |
Dec 05, 2019 | 27.02 | 27.07 | 26.99 | 27.03 | 7,758 | +0.01(+0.05%) |
Dec 04, 2019 | 27.03 | 27.07 | 27.00 | 27.02 | 6,089 | +0.29(+1.10%) |
Dec 03, 2019 | 26.71 | 26.84 | 26.71 | 26.72 | 6,362 | -0.30(-1.10%) |
Dec 02, 2019 | 27.09 | 27.12 | 27.02 | 27.02 | 7,043 | -0.23(-0.85%) |
Nov 29, 2019 | 27.24 | 27.37 | 27.24 | 27.25 | 2,046 | -0.12(-0.44%) |
Nov 27, 2019 | 27.33 | 27.40 | 27.33 | 27.37 | 5,709 | +0.09(+0.34%) |
Nov 26, 2019 | 27.16 | 27.35 | 27.16 | 27.28 | 4,451 | +0.03(+0.10%) |
Nov 25, 2019 | 27.22 | 27.25 | 27.18 | 27.25 | 4,366 | +0.28(+1.03%) |
Nov 22, 2019 | 26.96 | 27.01 | 26.96 | 26.97 | 225,162 | +0.04(+0.14%) |
Nov 21, 2019 | 26.93 | 26.99 | 26.93 | 26.94 | 3,533 | -0.02(-0.07%) |
Nov 20, 2019 | 27.06 | 27.10 | 26.83 | 26.96 | 10,307 | -0.14(-0.51%) |
Nov 19, 2019 | 27.16 | 27.16 | 27.09 | 27.09 | 26,087 | +0.06(+0.24%) |
Nov 18, 2019 | 27.15 | 27.24 | 27.03 | 27.03 | 73,388 | -0.19(-0.68%) |
Nov 15, 2019 | 27.13 | 27.22 | 27.13 | 27.22 | 10,557 | +0.22(+0.83%) |
Nov 14, 2019 | 26.99 | 26.99 | 26.89 | 26.99 | 11,226 | +0.03(+0.10%) |
Nov 13, 2019 | 26.90 | 26.97 | 26.90 | 26.97 | 4,846 | +0.02(+0.07%) |
Nov 12, 2019 | 27.02 | 27.08 | 26.91 | 26.95 | 2,170 | -0.02(-0.07%) |
Nov 11, 2019 | 26.85 | 26.96 | 26.85 | 26.96 | 1,489 | +0.01(+0.03%) |
Nov 08, 2019 | 26.84 | 26.96 | 26.80 | 26.96 | 7,002 | +0.06(+0.21%) |
Nov 07, 2019 | 26.99 | 26.99 | 26.88 | 26.90 | 2,759 | +0.15(+0.54%) |
Nov 06, 2019 | 26.71 | 26.77 | 26.70 | 26.75 | 6,604 | +0.02(+0.08%) |
Nov 05, 2019 | 26.76 | 26.81 | 26.73 | 26.73 | 8,417 | -0.04(-0.15%) |
Nov 04, 2019 | 26.76 | 26.79 | 26.73 | 26.77 | 2,221 | +0.17(+0.63%) |
Nov 01, 2019 | 26.50 | 26.60 | 26.47 | 26.60 | 2,477 | +0.37(+1.42%) |
Oct 31, 2019 | 26.21 | 26.23 | 26.12 | 26.23 | 9,327 | -0.10(-0.39%) |
Oct 30, 2019 | 26.23 | 26.33 | 26.19 | 26.33 | 9,430 | +0.00(+0.00%) |
Oct 29, 2019 | 26.33 | 26.45 | 26.33 | 26.33 | 7,548 | -0.06(-0.25%) |
Oct 28, 2019 | 26.43 | 26.44 | 26.39 | 26.40 | 4,326 | +0.16(+0.60%) |
Oct 25, 2019 | 26.22 | 26.28 | 26.22 | 26.24 | 8,834 | +0.20(+0.76%) |
Oct 24, 2019 | 25.92 | 26.06 | 25.90 | 26.04 | 6,372 | +0.14(+0.53%) |
Oct 23, 2019 | 25.85 | 25.92 | 25.84 | 25.91 | 9,436 | -0.03(-0.11%) |
Oct 22, 2019 | 26.02 | 26.03 | 25.90 | 25.93 | 11,011 | +0.07(+0.27%) |
Oct 21, 2019 | 25.83 | 25.89 | 25.83 | 25.86 | 2,375 | +0.14(+0.56%) |
Oct 18, 2019 | 25.80 | 25.82 | 25.67 | 25.72 | 9,049 | -0.17(-0.65%) |
Oct 17, 2019 | 25.92 | 25.92 | 25.82 | 25.89 | 3,056 | +0.13(+0.50%) |
Oct 16, 2019 | 25.82 | 25.82 | 25.72 | 25.76 | 12,327 | -0.03(-0.11%) |
Oct 15, 2019 | 25.85 | 25.87 | 25.79 | 25.79 | 33,613 | +0.20(+0.80%) |
Oct 14, 2019 | 25.50 | 25.60 | 25.50 | 25.58 | 4,301 | -0.04(-0.14%) |
Oct 11, 2019 | 25.64 | 25.76 | 25.62 | 25.62 | 8,295 | +0.39(+1.53%) |
Oct 10, 2019 | 25.11 | 25.31 | 25.11 | 25.23 | 4,905 | +0.22(+0.87%) |
Oct 09, 2019 | 24.98 | 25.13 | 24.97 | 25.02 | 5,236 | +0.20(+0.82%) |
Oct 08, 2019 | 25.13 | 25.16 | 24.81 | 24.81 | 7,601 | -0.37(-1.47%) |
Oct 07, 2019 | 25.35 | 25.35 | 25.18 | 25.18 | 1,951 | -0.12(-0.48%) |
Oct 04, 2019 | 25.00 | 25.30 | 25.00 | 25.30 | 2,801 | +0.39(+1.57%) |
Oct 03, 2019 | 24.73 | 24.91 | 24.73 | 24.91 | 1,851 | +0.18(+0.74%) |
Oct 02, 2019 | 24.83 | 24.83 | 24.66 | 24.73 | 4,580 | -0.48(-1.90%) |
Oct 01, 2019 | 25.42 | 25.63 | 25.21 | 25.21 | 5,742 | -0.35(-1.38%) |
Sep 30, 2019 | 25.52 | 25.58 | 25.51 | 25.56 | 12,334 | +0.19(+0.73%) |
Sep 27, 2019 | 25.50 | 25.52 | 25.27 | 25.38 | 9,265 | -0.23(-0.91%) |
Sep 26, 2019 | 25.51 | 25.66 | 25.51 | 25.61 | 2,433 | +0.00(+0.00%) |
Sep 25, 2019 | 25.54 | 25.67 | 25.48 | 25.61 | 16,594 | +0.11(+0.42%) |
Sep 24, 2019 | 25.75 | 25.75 | 25.42 | 25.50 | 1,913 | -0.22(-0.84%) |
Sep 23, 2019 | 25.66 | 25.75 | 25.66 | 25.72 | 7,775 | +0.14(+0.54%) |
Sep 20, 2019 | 25.85 | 25.85 | 25.58 | 25.58 | 4,740 | -0.20(-0.78%) |
Sep 19, 2019 | 25.91 | 25.91 | 25.78 | 25.78 | 11,937 | +0.01(+0.03%) |
Sep 18, 2019 | 25.87 | 25.87 | 25.68 | 25.78 | 3,662 | -0.15(-0.57%) |
Sep 17, 2019 | 25.76 | 25.92 | 25.76 | 25.92 | 6,155 | +0.21(+0.83%) |
Sep 16, 2019 | 25.70 | 25.77 | 25.69 | 25.71 | 2,870 | -0.16(-0.61%) |
Sep 13, 2019 | 25.98 | 26.00 | 25.86 | 25.87 | 4,330 | -0.06(-0.21%) |
Sep 12, 2019 | 25.80 | 26.02 | 25.80 | 25.92 | 6,190 | +0.17(+0.66%) |
Sep 11, 2019 | 25.73 | 25.77 | 25.69 | 25.76 | 3,939 | +0.27(+1.04%) |
Sep 10, 2019 | 25.45 | 25.54 | 25.41 | 25.49 | 3,782 | -0.05(-0.20%) |
Sep 09, 2019 | 25.57 | 25.58 | 25.44 | 25.54 | 3,646 | -0.07(-0.27%) |
Sep 06, 2019 | 25.57 | 25.63 | 25.57 | 25.61 | 4,655 | +0.13(+0.51%) |
Sep 05, 2019 | 25.31 | 25.51 | 25.31 | 25.48 | 4,772 | +0.46(+1.85%) |
Sep 04, 2019 | 24.92 | 25.04 | 24.92 | 25.02 | 5,930 | +0.22(+0.89%) |
Sep 03, 2019 | 24.85 | 24.85 | 24.70 | 24.80 | 4,369 | -0.20(-0.82%) |
Aug 30, 2019 | 25.07 | 25.07 | 24.94 | 25.00 | 3,139 | +0.03(+0.13%) |
Aug 29, 2019 | 24.89 | 24.99 | 24.80 | 24.97 | 5,235 | +0.31(+1.26%) |
Aug 28, 2019 | 24.50 | 24.68 | 24.46 | 24.66 | 4,481 | +0.25(+1.02%) |
Aug 27, 2019 | 24.63 | 24.64 | 24.38 | 24.41 | 5,517 | -0.13(-0.53%) |
Aug 26, 2019 | 24.41 | 24.54 | 24.35 | 24.54 | 3,466 | +0.27(+1.10%) |
Aug 23, 2019 | 24.77 | 24.88 | 24.24 | 24.27 | 5,197 | -0.71(-2.85%) |
Aug 22, 2019 | 24.87 | 25.02 | 24.87 | 24.98 | 5,179 | -0.04(-0.15%) |
Aug 21, 2019 | 25.03 | 25.03 | 24.95 | 25.02 | 5,158 | +0.25(+1.01%) |
Aug 20, 2019 | 24.82 | 24.89 | 24.77 | 24.77 | 5,581 | -0.16(-0.66%) |
Aug 19, 2019 | 24.87 | 24.97 | 24.86 | 24.93 | 2,796 | +0.38(+1.53%) |
Aug 16, 2019 | 24.32 | 24.58 | 24.32 | 24.56 | 1,948 | +0.31(+1.30%) |
Aug 15, 2019 | 24.31 | 24.31 | 24.16 | 24.24 | 5,633 | +0.02(+0.08%) |
Aug 14, 2019 | 24.50 | 24.50 | 24.23 | 24.23 | 4,329 | -0.76(-3.03%) |
Aug 13, 2019 | 25.04 | 25.04 | 24.64 | 24.98 | 2,000 | +0.47(+1.92%) |
Aug 12, 2019 | 24.65 | 24.71 | 24.51 | 24.51 | 4,663 | -0.30(-1.19%) |
Aug 09, 2019 | 24.90 | 24.90 | 24.81 | 24.81 | 1,407 | -0.21(-0.85%) |
Aug 08, 2019 | 24.71 | 25.06 | 24.71 | 25.02 | 4,038 | +0.43(+1.76%) |
Aug 07, 2019 | 24.11 | 24.59 | 24.11 | 24.59 | 5,689 | +0.06(+0.26%) |
Aug 06, 2019 | 24.44 | 24.52 | 24.34 | 24.52 | 3,334 | +0.28(+1.14%) |
Aug 05, 2019 | 24.64 | 24.64 | 24.11 | 24.24 | 6,692 | -0.76(-3.03%) |
Aug 02, 2019 | 25.19 | 25.19 | 24.91 | 25.00 | 4,114 | -0.23(-0.91%) |