Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.72 | 27.72 | 27.35 | 27.42 | 29,384 | -0.28(-1.00%) |
Apr 29, 2020 | 27.98 | 28.04 | 27.68 | 27.69 | 22,722 | -0.41(-1.46%) |
Apr 28, 2020 | 28.08 | 28.21 | 28.04 | 28.11 | 7,747 | -0.04(-0.14%) |
Apr 27, 2020 | 28.20 | 28.20 | 27.90 | 28.14 | 20,692 | +0.17(+0.62%) |
Apr 24, 2020 | 27.78 | 27.97 | 27.78 | 27.97 | 17,143 | +0.01(+0.04%) |
Apr 23, 2020 | 27.90 | 28.03 | 27.84 | 27.96 | 34,349 | -0.08(-0.28%) |
Apr 22, 2020 | 27.86 | 28.07 | 27.86 | 28.04 | 37,254 | +0.10(+0.34%) |
Apr 21, 2020 | 27.97 | 28.14 | 27.78 | 27.94 | 52,456 | -0.16(-0.58%) |
Apr 20, 2020 | 28.18 | 28.25 | 27.84 | 28.11 | 23,073 | -0.17(-0.61%) |
Apr 17, 2020 | 27.85 | 28.28 | 27.85 | 28.28 | 18,293 | +0.41(+1.48%) |
Apr 16, 2020 | 27.77 | 28.20 | 27.77 | 27.87 | 43,120 | +0.07(+0.24%) |
Apr 15, 2020 | 27.42 | 27.89 | 27.42 | 27.80 | 9,682 | -0.15(-0.55%) |
Apr 14, 2020 | 27.91 | 28.05 | 27.72 | 27.95 | 200,518 | +0.12(+0.45%) |
Apr 13, 2020 | 28.36 | 28.36 | 27.74 | 27.83 | 30,063 | -0.40(-1.42%) |
Apr 09, 2020 | 28.56 | 28.56 | 28.13 | 28.23 | 20,697 | +0.20(+0.72%) |
Apr 08, 2020 | 27.80 | 28.08 | 27.80 | 28.03 | 26,622 | +0.39(+1.40%) |
Apr 07, 2020 | 27.73 | 27.93 | 27.59 | 27.64 | 41,236 | +0.02(+0.06%) |
Apr 06, 2020 | 27.12 | 27.72 | 27.12 | 27.63 | 66,804 | +0.57(+2.12%) |
Apr 03, 2020 | 27.20 | 27.20 | 26.81 | 27.05 | 23,938 | -0.09(-0.35%) |
Apr 02, 2020 | 27.12 | 27.27 | 27.07 | 27.15 | 6,382 | -0.09(-0.32%) |
Apr 01, 2020 | 27.25 | 27.56 | 26.86 | 27.24 | 17,998 | -0.05(-0.18%) |
Mar 31, 2020 | 27.44 | 27.44 | 26.99 | 27.29 | 13,563 | -0.16(-0.57%) |
Mar 30, 2020 | 27.97 | 27.97 | 27.36 | 27.44 | 12,340 | +0.00(+0.02%) |
Mar 27, 2020 | 27.41 | 27.46 | 27.26 | 27.44 | 10,766 | -0.18(-0.64%) |
Mar 26, 2020 | 26.28 | 27.61 | 26.23 | 27.61 | 36,245 | +0.95(+3.57%) |
Mar 25, 2020 | 26.32 | 27.09 | 25.80 | 26.66 | 38,056 | +0.93(+3.61%) |
Mar 24, 2020 | 24.83 | 25.83 | 24.77 | 25.73 | 26,798 | +1.02(+4.14%) |
Mar 23, 2020 | 24.83 | 25.19 | 24.39 | 24.71 | 27,406 | -0.51(-2.03%) |
Mar 20, 2020 | 26.49 | 26.49 | 23.81 | 25.22 | 57,699 | -1.42(-5.33%) |
Mar 19, 2020 | 27.55 | 28.91 | 26.64 | 26.64 | 132,164 | -1.23(-4.42%) |
Mar 18, 2020 | 28.52 | 29.17 | 26.94 | 27.87 | 30,870 | -0.55(-1.92%) |
Mar 17, 2020 | 27.99 | 29.00 | 27.69 | 28.42 | 48,100 | -0.12(-0.41%) |
Mar 16, 2020 | 27.06 | 28.86 | 26.95 | 28.53 | 61,924 | +1.40(+5.17%) |
Mar 13, 2020 | 26.17 | 28.53 | 26.17 | 27.13 | 31,950 | +0.42(+1.59%) |
Mar 12, 2020 | 26.47 | 26.99 | 23.50 | 26.71 | 32,206 | +0.02(+0.07%) |
Mar 11, 2020 | 26.90 | 26.90 | 26.68 | 26.69 | 13,582 | -0.27(-0.99%) |
Mar 10, 2020 | 27.26 | 27.26 | 26.78 | 26.96 | 95,527 | -0.21(-0.79%) |
Mar 09, 2020 | 26.46 | 27.25 | 22.52 | 27.17 | 5,829 | +0.24(+0.90%) |
Mar 06, 2020 | 26.83 | 27.31 | 26.83 | 26.93 | 3,993 | +0.15(+0.56%) |
Mar 05, 2020 | 26.23 | 26.80 | 26.23 | 26.78 | 11,237 | -0.07(-0.28%) |
Mar 04, 2020 | 26.31 | 26.87 | 26.09 | 26.85 | 27,129 | +0.42(+1.58%) |
Mar 03, 2020 | 26.93 | 26.93 | 26.35 | 26.43 | 6,641 | -0.13(-0.48%) |
Mar 02, 2020 | 25.79 | 26.56 | 25.79 | 26.56 | 15,328 | +0.58(+2.23%) |
Feb 28, 2020 | 26.34 | 26.97 | 25.98 | 25.98 | 54,336 | -0.38(-1.42%) |
Feb 27, 2020 | 26.31 | 26.40 | 26.08 | 26.36 | 22,587 | +0.13(+0.48%) |
Feb 26, 2020 | 26.11 | 26.29 | 26.06 | 26.23 | 4,383 | +0.17(+0.67%) |
Feb 25, 2020 | 26.14 | 26.29 | 26.00 | 26.05 | 21,514 | -0.11(-0.44%) |
Feb 24, 2020 | 26.77 | 26.77 | 26.17 | 26.17 | 4,117 | -0.03(-0.10%) |
Feb 21, 2020 | 26.13 | 26.31 | 26.12 | 26.19 | 21,230 | +0.03(+0.13%) |
Feb 20, 2020 | 25.96 | 26.18 | 25.96 | 26.16 | 10,817 | -0.06(-0.24%) |
Feb 19, 2020 | 26.28 | 26.32 | 21.77 | 26.22 | 316,831 | -0.05(-0.18%) |
Feb 18, 2020 | 26.27 | 26.32 | 26.23 | 26.27 | 4,921 | -0.04(-0.16%) |
Feb 14, 2020 | 26.31 | 26.31 | 26.31 | 26.31 | 210 | -0.01(-0.03%) |
Feb 13, 2020 | 26.30 | 26.36 | 26.30 | 26.32 | 5,446 | -0.02(-0.07%) |
Feb 12, 2020 | 26.30 | 26.34 | 26.30 | 26.34 | 2,819 | +0.03(+0.10%) |
Feb 11, 2020 | 26.36 | 26.38 | 26.30 | 26.31 | 2,985 | +0.04(+0.15%) |
Feb 10, 2020 | 26.35 | 26.35 | 26.26 | 26.27 | 14,876 | -0.13(-0.49%) |
Feb 07, 2020 | 26.29 | 26.43 | 26.29 | 26.40 | 4,624 | -0.06(-0.23%) |
Feb 06, 2020 | 26.46 | 26.48 | 26.46 | 26.47 | 5,604 | -0.04(-0.16%) |
Feb 05, 2020 | 26.49 | 26.52 | 26.49 | 26.51 | 4,885 | +0.09(+0.36%) |
Feb 04, 2020 | 26.28 | 26.61 | 26.28 | 26.41 | 45,927 | +0.05(+0.20%) |
Feb 03, 2020 | 26.38 | 26.38 | 26.35 | 26.36 | 3,711 | -0.07(-0.27%) |
Jan 31, 2020 | 26.52 | 26.56 | 26.38 | 26.43 | 24,803 | -0.15(-0.56%) |
Jan 30, 2020 | 26.51 | 26.62 | 26.48 | 26.58 | 6,884 | -0.03(-0.13%) |
Jan 29, 2020 | 26.59 | 26.66 | 26.59 | 26.61 | 3,664 | -0.05(-0.19%) |
Jan 28, 2020 | 26.76 | 26.93 | 26.65 | 26.66 | 33,547 | +0.10(+0.37%) |
Jan 27, 2020 | 26.55 | 26.66 | 26.51 | 26.57 | 48,808 | -0.09(-0.34%) |
Jan 24, 2020 | 26.83 | 26.83 | 26.64 | 26.66 | 16,290 | -0.09(-0.34%) |
Jan 23, 2020 | 26.63 | 26.75 | 26.59 | 26.75 | 11,708 | +0.05(+0.20%) |
Jan 22, 2020 | 26.75 | 26.88 | 26.69 | 26.69 | 33,269 | +0.02(+0.09%) |
Jan 21, 2020 | 26.70 | 26.75 | 26.66 | 26.67 | 16,190 | -0.13(-0.48%) |
Jan 17, 2020 | 26.80 | 26.84 | 26.78 | 26.80 | 6,726 | +0.03(+0.10%) |
Jan 16, 2020 | 26.65 | 26.78 | 26.65 | 26.77 | 99,512 | +0.23(+0.87%) |
Jan 15, 2020 | 26.46 | 26.58 | 26.46 | 26.54 | 2,848 | +0.07(+0.26%) |
Jan 14, 2020 | 26.50 | 26.52 | 26.47 | 26.47 | 7,786 | -0.07(-0.25%) |
Jan 13, 2020 | 26.44 | 26.56 | 26.41 | 26.54 | 4,376 | +0.08(+0.31%) |
Jan 10, 2020 | 26.54 | 26.57 | 26.46 | 26.46 | 55,492 | -0.17(-0.63%) |
Jan 09, 2020 | 26.58 | 26.62 | 26.57 | 26.62 | 3,822 | +0.14(+0.53%) |
Jan 08, 2020 | 26.42 | 26.58 | 26.41 | 26.48 | 2,037 | +0.09(+0.34%) |
Jan 07, 2020 | 26.34 | 26.43 | 26.30 | 26.39 | 16,973 | -0.06(-0.22%) |
Jan 06, 2020 | 25.85 | 26.47 | 24.64 | 26.45 | 55,298 | -0.02(-0.08%) |
Jan 03, 2020 | 26.47 | 26.51 | 26.37 | 26.47 | 59,801 | -0.15(-0.56%) |
Jan 02, 2020 | 26.57 | 26.64 | 26.53 | 26.62 | 31,522 | +0.00(+0.01%) |
Dec 31, 2019 | 26.50 | 26.62 | 26.50 | 26.62 | 6,936 | +0.05(+0.18%) |
Dec 30, 2019 | 26.67 | 26.67 | 26.51 | 26.57 | 11,448 | -0.06(-0.23%) |
Dec 27, 2019 | 26.62 | 26.69 | 26.57 | 26.63 | 11,771 | -0.00(-0.02%) |
Dec 26, 2019 | 26.59 | 26.64 | 26.48 | 26.64 | 29,548 | +0.18(+0.67%) |
Dec 24, 2019 | 26.51 | 26.51 | 26.46 | 26.46 | 1,050 | -0.06(-0.24%) |
Dec 23, 2019 | 26.61 | 26.63 | 26.04 | 26.53 | 211,682 | -0.07(-0.28%) |
Dec 20, 2019 | 26.52 | 26.62 | 26.52 | 26.60 | 9,050 | +0.11(+0.40%) |
Dec 19, 2019 | 26.42 | 26.55 | 26.40 | 26.49 | 25,884 | +0.07(+0.25%) |
Dec 18, 2019 | 26.44 | 26.46 | 26.42 | 26.43 | 3,335 | -0.08(-0.29%) |
Dec 17, 2019 | 26.51 | 26.60 | 26.42 | 26.51 | 10,531 | +0.01(+0.04%) |
Dec 16, 2019 | 26.43 | 26.53 | 26.43 | 26.50 | 3,087 | +0.22(+0.85%) |
Dec 13, 2019 | 26.45 | 26.45 | 26.27 | 26.27 | 7,893 | -0.01(-0.04%) |
Dec 12, 2019 | 26.36 | 26.36 | 26.28 | 26.28 | 3,402 | -0.04(-0.14%) |
Dec 11, 2019 | 26.28 | 26.34 | 26.19 | 26.32 | 4,113 | +0.16(+0.62%) |
Dec 10, 2019 | 26.07 | 26.42 | 24.76 | 26.16 | 16,097 | -0.09(-0.34%) |
Dec 09, 2019 | 26.24 | 26.26 | 26.23 | 26.25 | 3,541 | +0.02(+0.09%) |
Dec 06, 2019 | 26.10 | 26.36 | 26.10 | 26.23 | 5,577 | +0.05(+0.18%) |
Dec 05, 2019 | 26.23 | 26.28 | 26.14 | 26.18 | 6,642 | +0.04(+0.17%) |
Dec 04, 2019 | 26.19 | 26.25 | 26.13 | 26.13 | 10,979 | +0.02(+0.09%) |
Dec 03, 2019 | 26.24 | 26.24 | 26.06 | 26.11 | 27,439 | -0.12(-0.47%) |
Dec 02, 2019 | 26.13 | 26.34 | 26.13 | 26.23 | 11,240 | +0.10(+0.36%) |
Nov 29, 2019 | 26.10 | 26.29 | 26.10 | 26.14 | 4,314 | -0.10(-0.38%) |
Nov 27, 2019 | 26.15 | 26.34 | 26.05 | 26.24 | 6,630 | +0.06(+0.24%) |
Nov 26, 2019 | 26.09 | 26.25 | 26.07 | 26.18 | 4,962 | +0.01(+0.03%) |
Nov 25, 2019 | 26.04 | 26.23 | 26.01 | 26.17 | 41,868 | +0.10(+0.40%) |
Nov 22, 2019 | 26.05 | 26.17 | 26.04 | 26.06 | 8,419 | -0.13(-0.51%) |
Nov 21, 2019 | 26.28 | 26.28 | 26.13 | 26.20 | 41,255 | +0.01(+0.04%) |
Nov 20, 2019 | 26.16 | 26.25 | 26.13 | 26.19 | 64,274 | -0.10(-0.40%) |
Nov 19, 2019 | 26.23 | 26.29 | 26.06 | 26.29 | 9,111 | +0.11(+0.44%) |
Nov 18, 2019 | 26.08 | 26.26 | 26.08 | 26.18 | 5,914 | +0.06(+0.24%) |
Nov 15, 2019 | 26.08 | 26.13 | 26.08 | 26.12 | 4,314 | +0.01(+0.05%) |
Nov 14, 2019 | 26.13 | 26.13 | 26.04 | 26.10 | 7,879 | -0.02(-0.07%) |
Nov 13, 2019 | 25.84 | 26.14 | 25.84 | 26.12 | 21,008 | +0.16(+0.63%) |
Nov 12, 2019 | 25.97 | 26.03 | 25.84 | 25.96 | 2,160 | -0.01(-0.05%) |
Nov 11, 2019 | 25.96 | 25.97 | 25.85 | 25.97 | 2,679 | -0.02(-0.07%) |
Nov 08, 2019 | 26.04 | 26.11 | 25.94 | 25.99 | 16,838 | -0.07(-0.27%) |
Nov 07, 2019 | 26.03 | 26.08 | 25.99 | 26.06 | 5,958 | +0.03(+0.13%) |
Nov 06, 2019 | 25.95 | 26.03 | 25.87 | 26.03 | 13,543 | +0.08(+0.29%) |
Nov 05, 2019 | 25.90 | 25.95 | 25.89 | 25.95 | 7,800 | +0.00(+0.00%) |
Nov 04, 2019 | 26.03 | 26.11 | 25.95 | 25.95 | 7,345 | -0.08(-0.29%) |
Nov 01, 2019 | 26.03 | 26.03 | 25.97 | 26.03 | 8,314 | +0.16(+0.60%) |
Oct 31, 2019 | 25.89 | 25.95 | 25.75 | 25.87 | 3,468 | -0.07(-0.29%) |
Oct 30, 2019 | 25.87 | 25.95 | 25.87 | 25.94 | 4,290 | +0.07(+0.27%) |
Oct 29, 2019 | 25.91 | 25.93 | 25.85 | 25.87 | 4,539 | +0.09(+0.37%) |
Oct 28, 2019 | 25.70 | 25.94 | 25.70 | 25.78 | 12,925 | +0.05(+0.20%) |
Oct 25, 2019 | 25.80 | 25.80 | 25.73 | 25.73 | 9,997 | -0.14(-0.53%) |
Oct 24, 2019 | 25.82 | 25.92 | 25.82 | 25.86 | 7,383 | +0.03(+0.11%) |
Oct 23, 2019 | 25.94 | 25.94 | 25.78 | 25.84 | 8,556 | -0.08(-0.32%) |
Oct 22, 2019 | 25.78 | 25.99 | 25.78 | 25.92 | 5,205 | +0.16(+0.62%) |
Oct 21, 2019 | 25.80 | 25.90 | 25.76 | 25.76 | 14,930 | -0.01(-0.03%) |
Oct 18, 2019 | 25.79 | 25.84 | 25.76 | 25.77 | 3,157 | -0.11(-0.43%) |
Oct 17, 2019 | 25.93 | 25.93 | 25.78 | 25.88 | 8,888 | -0.06(-0.24%) |
Oct 16, 2019 | 25.73 | 25.94 | 25.70 | 25.94 | 9,403 | +0.08(+0.31%) |
Oct 15, 2019 | 25.80 | 25.94 | 25.77 | 25.86 | 27,191 | +0.09(+0.35%) |
Oct 14, 2019 | 25.94 | 25.94 | 25.76 | 25.77 | 29,304 | -0.16(-0.62%) |
Oct 11, 2019 | 25.94 | 26.09 | 25.93 | 25.93 | 5,788 | +0.08(+0.32%) |
Oct 10, 2019 | 25.76 | 25.87 | 25.75 | 25.85 | 12,500 | -0.01(-0.03%) |
Oct 09, 2019 | 25.90 | 25.90 | 25.75 | 25.85 | 19,532 | -0.06(-0.22%) |
Oct 08, 2019 | 25.73 | 25.92 | 25.73 | 25.91 | 15,232 | +0.00(+0.01%) |
Oct 07, 2019 | 25.77 | 26.01 | 25.77 | 25.91 | 4,369 | -0.12(-0.44%) |
Oct 04, 2019 | 25.93 | 26.03 | 25.80 | 26.03 | 8,208 | +0.22(+0.87%) |
Oct 03, 2019 | 25.88 | 25.89 | 25.73 | 25.80 | 10,963 | -0.08(-0.31%) |
Oct 02, 2019 | 25.82 | 25.92 | 25.81 | 25.88 | 2,340 | +0.04(+0.17%) |
Oct 01, 2019 | 25.93 | 25.95 | 25.78 | 25.84 | 18,873 | -0.08(-0.32%) |
Sep 30, 2019 | 25.83 | 26.01 | 25.68 | 25.92 | 81,616 | +0.01(+0.05%) |
Sep 27, 2019 | 26.10 | 26.10 | 25.81 | 25.91 | 5,472 | +0.04(+0.17%) |
Sep 26, 2019 | 25.86 | 25.94 | 25.86 | 25.87 | 2,508 | -0.15(-0.56%) |
Sep 25, 2019 | 26.04 | 26.12 | 26.00 | 26.02 | 8,698 | -0.07(-0.27%) |
Sep 24, 2019 | 26.17 | 26.17 | 26.05 | 26.09 | 3,551 | +0.03(+0.11%) |
Sep 23, 2019 | 25.89 | 26.19 | 25.89 | 26.06 | 63,123 | -0.05(-0.19%) |
Sep 20, 2019 | 26.18 | 26.18 | 26.02 | 26.11 | 7,261 | -0.02(-0.07%) |
Sep 19, 2019 | 26.09 | 26.15 | 26.09 | 26.13 | 2,258 | +0.01(+0.04%) |
Sep 18, 2019 | 26.16 | 26.22 | 26.07 | 26.12 | 7,382 | +0.06(+0.22%) |
Sep 17, 2019 | 25.80 | 26.10 | 25.80 | 26.06 | 17,591 | +0.10(+0.37%) |
Sep 16, 2019 | 25.84 | 25.99 | 25.84 | 25.96 | 8,947 | -0.02(-0.09%) |
Sep 13, 2019 | 25.87 | 26.11 | 25.87 | 25.99 | 7,472 | +0.00(+0.02%) |
Sep 12, 2019 | 25.98 | 26.12 | 25.98 | 25.98 | 4,819 | +0.06(+0.25%) |
Sep 11, 2019 | 25.89 | 26.01 | 25.87 | 25.92 | 46,062 | -0.10(-0.39%) |
Sep 10, 2019 | 25.99 | 26.06 | 25.86 | 26.02 | 4,186 | -0.11(-0.41%) |
Sep 09, 2019 | 26.25 | 26.25 | 26.12 | 26.13 | 9,282 | -0.27(-1.04%) |
Sep 06, 2019 | 26.42 | 26.44 | 26.26 | 26.40 | 6,104 | +0.01(+0.05%) |
Sep 05, 2019 | 26.61 | 26.61 | 26.27 | 26.39 | 13,307 | -0.00(-0.01%) |
Sep 04, 2019 | 26.60 | 26.60 | 26.28 | 26.39 | 10,597 | -0.03(-0.12%) |
Sep 03, 2019 | 26.31 | 26.44 | 26.28 | 26.42 | 46,490 | +0.07(+0.26%) |
Aug 30, 2019 | 26.29 | 26.36 | 26.15 | 26.35 | 17,154 | +0.05(+0.18%) |
Aug 29, 2019 | 26.52 | 26.52 | 26.24 | 26.31 | 20,945 | -0.06(-0.22%) |
Aug 28, 2019 | 26.41 | 26.60 | 26.31 | 26.36 | 22,605 | -0.01(-0.05%) |
Aug 27, 2019 | 26.23 | 26.41 | 26.23 | 26.38 | 25,411 | +0.18(+0.70%) |
Aug 26, 2019 | 26.08 | 26.30 | 26.08 | 26.19 | 5,024 | +0.08(+0.31%) |
Aug 23, 2019 | 26.26 | 26.31 | 26.11 | 26.11 | 7,366 | -0.14(-0.53%) |
Aug 22, 2019 | 26.32 | 26.32 | 26.13 | 26.25 | 7,387 | +0.08(+0.29%) |
Aug 21, 2019 | 26.25 | 26.27 | 26.14 | 26.17 | 48,960 | -0.16(-0.59%) |
Aug 20, 2019 | 26.41 | 26.48 | 26.25 | 26.33 | 14,510 | -0.17(-0.64%) |
Aug 19, 2019 | 26.47 | 26.68 | 26.41 | 26.50 | 50,185 | -0.12(-0.46%) |
Aug 16, 2019 | 26.43 | 26.62 | 26.43 | 26.62 | 11,366 | +0.13(+0.48%) |
Aug 15, 2019 | 26.51 | 26.53 | 26.42 | 26.50 | 12,867 | +0.07(+0.25%) |
Aug 14, 2019 | 26.44 | 26.51 | 26.39 | 26.43 | 19,862 | -0.01(-0.05%) |
Aug 13, 2019 | 26.64 | 26.64 | 26.23 | 26.44 | 5,361 | +0.02(+0.07%) |
Aug 12, 2019 | 26.55 | 26.59 | 26.32 | 26.42 | 51,135 | -0.03(-0.11%) |
Aug 09, 2019 | 26.37 | 26.45 | 26.30 | 26.45 | 13,470 | +0.06(+0.23%) |
Aug 08, 2019 | 26.47 | 26.47 | 26.24 | 26.39 | 4,681 | +0.18(+0.67%) |
Aug 07, 2019 | 26.54 | 26.57 | 26.17 | 26.22 | 5,978 | -0.16(-0.59%) |
Aug 06, 2019 | 26.33 | 26.51 | 26.31 | 26.37 | 26,515 | -0.14(-0.52%) |
Aug 05, 2019 | 26.23 | 26.56 | 26.23 | 26.51 | 51,075 | +0.33(+1.25%) |
Aug 02, 2019 | 26.08 | 26.18 | 26.08 | 26.18 | 6,735 | +0.22(+0.84%) |
Aug 01, 2019 | 25.87 | 25.99 | 25.79 | 25.97 | 3,559 | +0.12(+0.46%) |
Jul 31, 2019 | 25.80 | 25.92 | 25.76 | 25.85 | 9,647 | +0.00(+0.00%) |
Jul 30, 2019 | 25.70 | 25.90 | 25.70 | 25.85 | 32,605 | +0.03(+0.11%) |
Jul 29, 2019 | 25.81 | 25.99 | 25.81 | 25.82 | 7,277 | -0.06(-0.23%) |
Jul 26, 2019 | 25.77 | 25.93 | 25.68 | 25.88 | 28,099 | +0.13(+0.49%) |
Jul 25, 2019 | 25.76 | 25.96 | 25.74 | 25.75 | 22,171 | +0.00(+0.00%) |
Jul 24, 2019 | 25.76 | 25.92 | 25.64 | 25.75 | 26,518 | -0.12(-0.48%) |
Jul 23, 2019 | 26.01 | 26.01 | 25.82 | 25.87 | 69,728 | -0.12(-0.48%) |
Jul 22, 2019 | 26.08 | 26.08 | 25.64 | 26.00 | 41,786 | -0.07(-0.25%) |
Jul 19, 2019 | 25.99 | 26.17 | 25.94 | 26.06 | 16,207 | +0.02(+0.09%) |
Jul 18, 2019 | 25.99 | 26.04 | 25.99 | 26.04 | 113,000 | +0.00(+0.02%) |
Jul 17, 2019 | 26.09 | 26.09 | 26.04 | 26.04 | 474 | -0.06(-0.22%) |
Jul 16, 2019 | 26.08 | 26.15 | 25.99 | 26.09 | 20,473 | -0.05(-0.20%) |
Jul 15, 2019 | 26.04 | 26.19 | 26.04 | 26.14 | 32,087 | +0.08(+0.29%) |
Jul 12, 2019 | 26.04 | 26.09 | 26.02 | 26.07 | 24,416 | +0.04(+0.16%) |
Jul 11, 2019 | 26.02 | 26.09 | 25.95 | 26.03 | 37,309 | -0.01(-0.05%) |
Jul 10, 2019 | 26.03 | 26.09 | 25.95 | 26.04 | 18,567 | +0.13(+0.51%) |
Jul 09, 2019 | 25.86 | 26.01 | 25.85 | 25.91 | 13,678 | -0.00(-0.00%) |
Jul 08, 2019 | 26.04 | 26.04 | 25.87 | 25.91 | 11,225 | -0.12(-0.47%) |
Jul 05, 2019 | 26.09 | 26.09 | 25.96 | 26.03 | 1,894 | -0.00(-0.02%) |
Jul 03, 2019 | 25.90 | 26.12 | 25.80 | 26.04 | 36,939 | +0.14(+0.54%) |
Jul 02, 2019 | 25.94 | 25.94 | 25.79 | 25.90 | 25,379 | +0.01(+0.05%) |
Jul 01, 2019 | 25.88 | 25.91 | 25.77 | 25.88 | 6,950 | -0.06(-0.22%) |
Jun 28, 2019 | 26.12 | 26.12 | 25.89 | 25.94 | 11,260 | -0.05(-0.19%) |
Jun 27, 2019 | 26.20 | 26.20 | 25.87 | 25.99 | 7,431 | -0.10(-0.40%) |
Jun 26, 2019 | 26.31 | 26.31 | 25.75 | 26.09 | 16,395 | -0.02(-0.07%) |
Jun 25, 2019 | 26.19 | 26.19 | 26.03 | 26.11 | 42,438 | -0.11(-0.41%) |
Jun 24, 2019 | 26.16 | 26.40 | 26.09 | 26.22 | 58,096 | +0.02(+0.08%) |
Jun 21, 2019 | 26.32 | 26.32 | 26.17 | 26.20 | 8,103 | +0.01(+0.06%) |
Jun 20, 2019 | 26.38 | 26.38 | 26.06 | 26.18 | 67,622 | +0.09(+0.34%) |
Jun 19, 2019 | 26.06 | 26.18 | 25.99 | 26.09 | 78,140 | +0.00(+0.00%) |
Jun 18, 2019 | 26.04 | 26.13 | 26.00 | 26.09 | 7,512 | +0.06(+0.22%) |
Jun 17, 2019 | 26.14 | 26.14 | 25.93 | 26.04 | 24,214 | -0.12(-0.45%) |
Jun 14, 2019 | 26.20 | 26.24 | 26.08 | 26.15 | 18,838 | +0.00(+0.00%) |
Jun 13, 2019 | 26.13 | 26.23 | 26.09 | 26.15 | 5,625 | -0.06(-0.23%) |
Jun 12, 2019 | 26.16 | 26.21 | 26.13 | 26.21 | 4,536 | +0.11(+0.41%) |
Jun 11, 2019 | 26.21 | 26.25 | 26.08 | 26.11 | 11,762 | -0.18(-0.67%) |
Jun 10, 2019 | 26.32 | 26.35 | 26.17 | 26.28 | 48,562 | -0.13(-0.50%) |
Jun 07, 2019 | 26.23 | 26.42 | 26.16 | 26.42 | 27,573 | +0.20(+0.78%) |
Jun 06, 2019 | 26.01 | 26.23 | 26.00 | 26.21 | 39,353 | +0.09(+0.35%) |
Jun 05, 2019 | 26.04 | 26.12 | 26.04 | 26.12 | 2,490 | +0.08(+0.31%) |
Jun 04, 2019 | 26.04 | 26.12 | 25.98 | 26.04 | 56,373 | -0.01(-0.04%) |
Jun 03, 2019 | 25.97 | 26.05 | 25.97 | 26.05 | 3,682 | +0.10(+0.37%) |
May 31, 2019 | 26.01 | 26.04 | 25.90 | 25.96 | 19,154 | +0.09(+0.36%) |
May 30, 2019 | 25.83 | 25.90 | 25.82 | 25.86 | 3,489 | +0.17(+0.66%) |
May 29, 2019 | 25.71 | 25.85 | 25.66 | 25.69 | 5,664 | -0.05(-0.18%) |
May 28, 2019 | 25.85 | 25.89 | 25.71 | 25.74 | 57,962 | -0.06(-0.21%) |
May 24, 2019 | 25.84 | 25.98 | 25.74 | 25.80 | 9,682 | -0.03(-0.13%) |
May 23, 2019 | 25.89 | 25.89 | 25.78 | 25.83 | 1,932 | +0.04(+0.17%) |
May 22, 2019 | 25.77 | 25.81 | 25.68 | 25.79 | 6,018 | -0.02(-0.09%) |
May 21, 2019 | 25.61 | 25.88 | 25.61 | 25.81 | 5,418 | +0.12(+0.47%) |
May 20, 2019 | 25.73 | 25.73 | 25.69 | 25.69 | 2,747 | +0.09(+0.35%) |
May 17, 2019 | 25.69 | 25.70 | 25.51 | 25.60 | 24,626 | -0.04(-0.14%) |
May 16, 2019 | 25.59 | 25.67 | 25.58 | 25.64 | 5,916 | +0.05(+0.21%) |
May 15, 2019 | 25.66 | 25.67 | 25.49 | 25.58 | 16,759 | -0.03(-0.12%) |
May 14, 2019 | 25.76 | 25.76 | 25.57 | 25.61 | 15,783 | -0.15(-0.57%) |
May 13, 2019 | 25.74 | 25.77 | 25.55 | 25.76 | 16,971 | +0.05(+0.20%) |
May 10, 2019 | 25.90 | 25.93 | 25.59 | 25.71 | 20,101 | +0.08(+0.32%) |
May 09, 2019 | 25.60 | 25.80 | 25.60 | 25.63 | 18,000 | -0.15(-0.59%) |
May 08, 2019 | 25.78 | 25.82 | 25.74 | 25.78 | 5,459 | +0.08(+0.30%) |
May 07, 2019 | 25.63 | 25.73 | 25.61 | 25.70 | 14,636 | +0.10(+0.39%) |
May 06, 2019 | 25.49 | 25.66 | 25.49 | 25.60 | 1,956 | +0.02(+0.09%) |
May 03, 2019 | 25.75 | 25.75 | 25.49 | 25.58 | 22,100 | -0.02(-0.07%) |
May 02, 2019 | 25.51 | 25.64 | 25.51 | 25.60 | 5,635 | -0.01(-0.03%) |