Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.81 | 25.81 | 25.67 | 25.67 | 200 | -0.74(-2.80%) |
Feb 27, 2020 | 26.89 | 26.89 | 26.41 | 26.41 | 253 | -0.89(-3.26%) |
Feb 26, 2020 | 27.88 | 27.90 | 27.30 | 27.30 | 2,208 | -0.38(-1.37%) |
Feb 25, 2020 | 27.68 | 27.68 | 27.68 | 27.68 | 51 | -0.93(-3.24%) |
Feb 24, 2020 | 28.65 | 28.65 | 28.57 | 28.60 | 2,762 | -0.74(-2.51%) |
Feb 21, 2020 | 29.34 | 29.34 | 29.34 | 29.34 | 100 | -0.24(-0.81%) |
Feb 20, 2020 | 29.58 | 29.58 | 29.58 | 29.58 | 88 | +0.10(+0.35%) |
Feb 19, 2020 | 29.48 | 29.48 | 29.48 | 29.48 | 78 | +0.07(+0.24%) |
Feb 18, 2020 | 29.38 | 29.41 | 29.38 | 29.41 | 2,345 | -0.07(-0.24%) |
Feb 14, 2020 | 29.46 | 29.48 | 29.41 | 29.48 | 600 | -0.08(-0.26%) |
Feb 13, 2020 | 29.46 | 29.59 | 29.46 | 29.56 | 607 | +0.11(+0.37%) |
Feb 12, 2020 | 29.36 | 29.45 | 29.36 | 29.45 | 735 | +0.13(+0.45%) |
Feb 11, 2020 | 29.33 | 29.33 | 29.31 | 29.31 | 449 | +0.16(+0.57%) |
Feb 10, 2020 | 29.15 | 29.15 | 29.15 | 29.15 | 96 | +0.14(+0.48%) |
Feb 07, 2020 | 29.17 | 29.17 | 28.98 | 29.01 | 9,200 | -0.38(-1.29%) |
Feb 06, 2020 | 29.39 | 29.39 | 29.39 | 29.39 | 425 | -0.02(-0.06%) |
Feb 05, 2020 | 29.41 | 29.41 | 29.41 | 29.41 | 536 | +0.37(+1.28%) |
Feb 04, 2020 | 28.97 | 29.17 | 28.97 | 29.03 | 1,180 | +0.29(+1.02%) |
Feb 03, 2020 | 28.63 | 28.86 | 28.63 | 28.74 | 3,292 | +0.21(+0.75%) |
Jan 31, 2020 | 28.85 | 28.85 | 27.96 | 28.53 | 45,100 | -0.64(-2.19%) |
Jan 30, 2020 | 29.07 | 29.17 | 28.99 | 29.17 | 535 | -0.06(-0.21%) |
Jan 29, 2020 | 29.30 | 29.36 | 29.23 | 29.23 | 769 | -0.15(-0.50%) |
Jan 28, 2020 | 29.31 | 29.38 | 29.30 | 29.38 | 5,338 | +0.20(+0.69%) |
Jan 27, 2020 | 29.17 | 29.17 | 29.17 | 29.17 | 11 | -0.24(-0.83%) |
Jan 24, 2020 | 29.37 | 29.42 | 29.37 | 29.42 | 600 | -0.31(-1.05%) |
Jan 23, 2020 | 29.59 | 29.79 | 29.59 | 29.73 | 1,329 | +0.05(+0.17%) |
Jan 22, 2020 | 29.76 | 29.76 | 29.67 | 29.68 | 1,002 | +0.06(+0.19%) |
Jan 21, 2020 | 29.59 | 29.71 | 29.58 | 29.62 | 1,264 | -0.15(-0.51%) |
Jan 17, 2020 | 29.81 | 29.86 | 29.77 | 29.77 | 1,100 | -0.06(-0.19%) |
Jan 16, 2020 | 29.79 | 29.85 | 29.75 | 29.83 | 486 | +0.38(+1.31%) |
Jan 15, 2020 | 29.46 | 29.49 | 29.39 | 29.45 | 4,344 | +0.11(+0.38%) |
Jan 14, 2020 | 29.24 | 29.33 | 29.24 | 29.33 | 169 | +0.02(+0.08%) |
Jan 13, 2020 | 29.19 | 29.31 | 29.11 | 29.31 | 7,304 | +0.24(+0.82%) |
Jan 10, 2020 | 29.28 | 29.28 | 29.06 | 29.07 | 1,800 | -0.08(-0.26%) |
Jan 09, 2020 | 29.22 | 29.29 | 29.15 | 29.15 | 2,916 | -0.03(-0.09%) |
Jan 08, 2020 | 29.26 | 29.26 | 29.17 | 29.17 | 873 | +0.08(+0.29%) |
Jan 07, 2020 | 29.13 | 29.13 | 29.08 | 29.09 | 1,073 | -0.10(-0.36%) |
Jan 06, 2020 | 28.92 | 29.21 | 28.92 | 29.19 | 468 | +0.02(+0.05%) |
Jan 03, 2020 | 29.14 | 29.18 | 29.14 | 29.18 | 900 | -0.04(-0.15%) |
Jan 02, 2020 | 29.22 | 29.22 | 29.22 | 29.22 | 490 | +0.01(+0.04%) |
Dec 31, 2019 | 29.26 | 29.26 | 29.21 | 29.21 | 500 | +0.00(+0.01%) |
Dec 30, 2019 | 29.08 | 29.21 | 29.08 | 29.21 | 107 | -0.02(-0.08%) |
Dec 27, 2019 | 29.26 | 29.28 | 29.23 | 29.23 | 2,200 | -0.03(-0.11%) |
Dec 26, 2019 | 29.27 | 29.27 | 29.23 | 29.26 | 300 | +0.02(+0.08%) |
Dec 24, 2019 | 29.25 | 29.25 | 29.24 | 29.24 | 200 | +0.04(+0.14%) |
Dec 23, 2019 | 29.19 | 29.25 | 29.19 | 29.20 | 1,539 | -0.11(-0.38%) |
Dec 20, 2019 | 29.30 | 29.37 | 29.29 | 29.31 | 3,000 | +0.14(+0.49%) |
Dec 19, 2019 | 29.13 | 29.17 | 29.13 | 29.17 | 144 | +0.01(+0.02%) |
Dec 18, 2019 | 29.05 | 29.19 | 29.05 | 29.16 | 1,014 | +0.13(+0.43%) |
Dec 17, 2019 | 29.12 | 29.12 | 28.93 | 29.04 | 2,215 | +0.07(+0.24%) |
Dec 16, 2019 | 29.07 | 29.07 | 28.97 | 28.97 | 263 | +0.16(+0.56%) |
Dec 13, 2019 | 29.00 | 29.00 | 28.80 | 28.80 | 2,400 | -0.20(-0.67%) |
Dec 12, 2019 | 28.71 | 29.05 | 28.71 | 29.00 | 11,248 | +0.20(+0.69%) |
Dec 11, 2019 | 28.73 | 28.80 | 28.69 | 28.80 | 3,137 | -0.13(-0.46%) |
Dec 10, 2019 | 28.97 | 29.02 | 28.93 | 28.93 | 539 | -0.07(-0.23%) |
Dec 09, 2019 | 29.04 | 29.04 | 28.98 | 29.00 | 1,353 | -0.08(-0.27%) |
Dec 06, 2019 | 29.08 | 29.08 | 29.05 | 29.07 | 5,300 | +0.35(+1.22%) |
Dec 05, 2019 | 28.71 | 28.73 | 28.69 | 28.72 | 505 | +0.06(+0.19%) |
Dec 04, 2019 | 28.69 | 28.75 | 28.66 | 28.67 | 4,376 | +0.17(+0.61%) |
Dec 03, 2019 | 28.36 | 28.50 | 28.36 | 28.50 | 1,073 | -0.14(-0.50%) |
Dec 02, 2019 | 28.70 | 28.70 | 28.64 | 28.64 | 351 | -0.24(-0.84%) |
Nov 29, 2019 | 29.06 | 29.06 | 28.88 | 28.88 | 700 | -0.20(-0.69%) |
Nov 27, 2019 | 29.04 | 29.17 | 29.04 | 29.08 | 7,900 | +0.11(+0.39%) |
Nov 26, 2019 | 29.06 | 29.09 | 28.95 | 28.97 | 14,149 | +0.04(+0.12%) |
Nov 25, 2019 | 28.83 | 28.93 | 28.83 | 28.93 | 100 | +0.56(+1.96%) |
Nov 22, 2019 | 28.37 | 28.38 | 28.27 | 28.38 | 1,700 | +0.06(+0.20%) |
Nov 21, 2019 | 28.39 | 28.39 | 28.28 | 28.32 | 805 | -0.18(-0.62%) |
Nov 20, 2019 | 28.68 | 28.68 | 28.50 | 28.50 | 1,710 | -0.16(-0.54%) |
Nov 19, 2019 | 28.64 | 28.74 | 28.56 | 28.66 | 1,588 | +0.02(+0.06%) |
Nov 18, 2019 | 28.64 | 28.64 | 28.64 | 28.64 | 233 | -0.04(-0.14%) |
Nov 15, 2019 | 28.67 | 28.68 | 28.67 | 28.68 | 400 | +0.05(+0.19%) |
Nov 14, 2019 | 28.66 | 28.68 | 28.57 | 28.63 | 1,295 | +0.06(+0.21%) |
Nov 13, 2019 | 28.52 | 28.59 | 28.52 | 28.57 | 1,005 | -0.07(-0.24%) |
Nov 12, 2019 | 28.61 | 28.74 | 28.61 | 28.64 | 1,560 | +0.02(+0.06%) |
Nov 11, 2019 | 28.65 | 28.65 | 28.60 | 28.62 | 10,026 | -0.06(-0.22%) |
Nov 08, 2019 | 28.70 | 28.70 | 28.67 | 28.68 | 2,700 | +0.02(+0.06%) |
Nov 07, 2019 | 28.95 | 28.95 | 28.67 | 28.67 | 250 | -0.02(-0.06%) |
Nov 06, 2019 | 28.69 | 28.72 | 28.68 | 28.68 | 734 | -0.07(-0.23%) |
Nov 05, 2019 | 28.95 | 28.95 | 28.75 | 28.75 | 757 | -0.02(-0.08%) |
Nov 04, 2019 | 28.78 | 28.78 | 28.72 | 28.77 | 714 | +0.10(+0.35%) |
Nov 01, 2019 | 28.66 | 28.73 | 28.66 | 28.67 | 1,200 | +0.32(+1.14%) |
Oct 31, 2019 | 28.27 | 28.35 | 28.24 | 28.35 | 1,634 | -0.17(-0.61%) |
Oct 30, 2019 | 28.47 | 28.52 | 28.39 | 28.52 | 987 | -0.07(-0.23%) |
Oct 29, 2019 | 28.62 | 28.62 | 28.59 | 28.59 | 502 | +0.10(+0.35%) |
Oct 28, 2019 | 28.48 | 28.54 | 28.48 | 28.49 | 1,688 | +0.20(+0.71%) |
Oct 25, 2019 | 28.21 | 28.37 | 28.21 | 28.29 | 1,300 | +0.09(+0.31%) |
Oct 24, 2019 | 28.17 | 28.24 | 28.11 | 28.20 | 3,251 | -0.02(-0.05%) |
Oct 23, 2019 | 28.11 | 28.23 | 28.11 | 28.22 | 6,727 | +0.05(+0.19%) |
Oct 22, 2019 | 28.10 | 28.25 | 28.10 | 28.16 | 2,688 | -0.00(-0.01%) |
Oct 21, 2019 | 28.18 | 28.24 | 28.17 | 28.17 | 1,500 | +0.21(+0.76%) |
Oct 18, 2019 | 27.93 | 27.95 | 27.83 | 27.95 | 6,200 | -0.05(-0.19%) |
Oct 17, 2019 | 27.93 | 28.01 | 27.93 | 28.01 | 460 | +0.32(+1.16%) |
Oct 16, 2019 | 27.75 | 27.75 | 27.68 | 27.68 | 2,134 | +0.06(+0.21%) |
Oct 15, 2019 | 27.71 | 27.71 | 27.63 | 27.63 | 421 | +0.17(+0.61%) |
Oct 14, 2019 | 27.46 | 27.46 | 27.45 | 27.46 | 2,682 | -0.15(-0.54%) |
Oct 11, 2019 | 27.80 | 27.83 | 27.61 | 27.61 | 9,800 | +0.45(+1.67%) |
Oct 10, 2019 | 27.16 | 27.16 | 27.16 | 27.16 | 347 | +0.12(+0.43%) |
Oct 09, 2019 | 27.04 | 27.10 | 27.04 | 27.04 | 1,376 | +0.16(+0.60%) |
Oct 08, 2019 | 26.91 | 26.91 | 26.88 | 26.88 | 4,211 | -0.42(-1.53%) |
Oct 07, 2019 | 27.33 | 27.44 | 27.30 | 27.30 | 226 | -0.03(-0.11%) |
Oct 04, 2019 | 27.21 | 27.33 | 27.21 | 27.33 | 400 | +0.22(+0.82%) |
Oct 03, 2019 | 27.01 | 27.10 | 26.75 | 27.10 | 1,285 | +0.07(+0.25%) |
Oct 02, 2019 | 27.33 | 27.33 | 26.93 | 27.04 | 825 | -0.34(-1.23%) |
Oct 01, 2019 | 27.99 | 27.99 | 27.37 | 27.37 | 779 | -0.41(-1.48%) |
Sep 30, 2019 | 27.78 | 27.78 | 27.78 | 27.78 | 38 | +0.17(+0.61%) |
Sep 27, 2019 | 27.62 | 27.62 | 27.62 | 27.62 | 100 | -0.17(-0.61%) |
Sep 26, 2019 | 27.84 | 27.86 | 27.78 | 27.78 | 989 | -0.16(-0.57%) |
Sep 25, 2019 | 27.94 | 27.94 | 27.94 | 27.94 | 81 | +0.30(+1.10%) |
Sep 24, 2019 | 27.76 | 27.76 | 27.61 | 27.64 | 1,643 | -0.21(-0.75%) |
Sep 23, 2019 | 27.86 | 27.86 | 27.85 | 27.85 | 676 | -0.01(-0.03%) |
Sep 20, 2019 | 27.97 | 27.97 | 27.82 | 27.86 | 800 | -0.04(-0.13%) |
Sep 19, 2019 | 27.89 | 27.89 | 27.89 | 27.89 | 578 | -0.07(-0.24%) |
Sep 18, 2019 | 28.05 | 28.05 | 27.96 | 27.96 | 579 | -0.16(-0.57%) |
Sep 17, 2019 | 28.19 | 28.19 | 28.09 | 28.12 | 2,832 | -0.03(-0.11%) |
Sep 16, 2019 | 28.23 | 28.23 | 28.15 | 28.15 | 214 | -0.07(-0.26%) |
Sep 13, 2019 | 28.22 | 28.22 | 28.22 | 28.22 | 2,000 | +0.04(+0.15%) |
Sep 12, 2019 | 28.24 | 28.27 | 28.17 | 28.18 | 1,436 | +0.03(+0.11%) |
Sep 11, 2019 | 27.83 | 28.15 | 27.81 | 28.15 | 588 | +0.32(+1.16%) |
Sep 10, 2019 | 27.83 | 27.83 | 27.83 | 27.83 | 36 | +0.25(+0.89%) |
Sep 09, 2019 | 27.35 | 27.58 | 27.35 | 27.58 | 318 | +0.23(+0.83%) |
Sep 06, 2019 | 27.42 | 27.53 | 27.36 | 27.36 | 1,000 | -0.06(-0.20%) |
Sep 05, 2019 | 27.34 | 27.51 | 27.33 | 27.41 | 7,440 | +0.46(+1.71%) |
Sep 04, 2019 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | +0.12(+0.46%) |
Sep 03, 2019 | 26.78 | 26.83 | 26.78 | 26.83 | 292 | -0.35(-1.28%) |
Aug 30, 2019 | 27.09 | 27.17 | 27.07 | 27.17 | 1,100 | +0.04(+0.15%) |
Aug 29, 2019 | 27.11 | 27.14 | 27.11 | 27.13 | 1,259 | +0.34(+1.28%) |
Aug 28, 2019 | 26.37 | 26.79 | 26.37 | 26.79 | 740 | +0.26(+0.98%) |
Aug 27, 2019 | 26.53 | 26.55 | 26.53 | 26.53 | 1,080 | -0.24(-0.89%) |
Aug 26, 2019 | 26.77 | 26.77 | 26.77 | 26.77 | 119 | +0.32(+1.21%) |
Aug 23, 2019 | 26.72 | 27.14 | 26.45 | 26.45 | 500 | -0.84(-3.07%) |
Aug 22, 2019 | 27.34 | 27.37 | 27.28 | 27.28 | 685 | +0.08(+0.28%) |
Aug 21, 2019 | 27.22 | 27.22 | 27.21 | 27.21 | 789 | +0.18(+0.68%) |
Aug 20, 2019 | 27.04 | 27.07 | 27.02 | 27.02 | 951 | -0.20(-0.75%) |
Aug 19, 2019 | 27.27 | 27.27 | 27.23 | 27.23 | 400 | +0.22(+0.83%) |
Aug 16, 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 600 | +0.49(+1.84%) |
Aug 15, 2019 | 26.57 | 26.57 | 26.42 | 26.52 | 237 | -0.08(-0.32%) |
Aug 14, 2019 | 26.60 | 26.60 | 26.60 | 26.60 | 0 | -0.67(-2.46%) |
Aug 13, 2019 | 27.12 | 27.32 | 27.12 | 27.27 | 5,770 | +0.22(+0.83%) |
Aug 12, 2019 | 27.05 | 27.05 | 27.05 | 27.05 | 26 | -0.27(-1.00%) |
Aug 09, 2019 | 27.36 | 27.39 | 27.32 | 27.32 | 700 | -0.30(-1.10%) |
Aug 08, 2019 | 27.47 | 27.62 | 27.47 | 27.62 | 305 | +0.57(+2.12%) |
Aug 07, 2019 | 26.83 | 27.05 | 26.83 | 27.05 | 16,081 | -0.01(-0.04%) |
Aug 06, 2019 | 26.94 | 27.06 | 26.94 | 27.06 | 399 | +0.23(+0.87%) |
Aug 05, 2019 | 26.99 | 26.99 | 26.58 | 26.83 | 959 | -0.68(-2.47%) |
Aug 02, 2019 | 27.50 | 27.51 | 27.47 | 27.51 | 400 | -0.16(-0.57%) |
Aug 01, 2019 | 28.17 | 28.17 | 27.62 | 27.67 | 2,019 | -0.34(-1.21%) |
Jul 31, 2019 | 28.27 | 28.32 | 28.01 | 28.01 | 300 | -0.08(-0.28%) |
Jul 30, 2019 | 27.80 | 28.09 | 27.80 | 28.09 | 1,971 | +0.10(+0.35%) |
Jul 29, 2019 | 28.21 | 28.21 | 27.94 | 27.99 | 4,128 | -0.16(-0.55%) |
Jul 26, 2019 | 28.14 | 28.14 | 28.14 | 28.14 | 100 | +0.24(+0.86%) |
Jul 25, 2019 | 28.09 | 28.09 | 27.90 | 27.90 | 580 | -0.26(-0.92%) |
Jul 24, 2019 | 27.87 | 28.16 | 27.84 | 28.16 | 300 | +0.36(+1.31%) |
Jul 23, 2019 | 27.72 | 27.80 | 27.66 | 27.80 | 4,001 | +0.19(+0.67%) |
Jul 22, 2019 | 27.74 | 27.74 | 27.61 | 27.61 | 100 | -0.12(-0.42%) |
Jul 19, 2019 | 27.73 | 27.73 | 27.73 | 27.73 | 0 | -0.07(-0.25%) |
Jul 18, 2019 | 27.81 | 27.81 | 27.74 | 27.80 | 539 | +0.06(+0.21%) |
Jul 17, 2019 | 27.74 | 27.74 | 27.74 | 27.74 | 100 | -0.14(-0.51%) |
Jul 16, 2019 | 27.93 | 27.94 | 27.85 | 27.88 | 1,619 | +0.03(+0.12%) |
Jul 15, 2019 | 27.83 | 27.86 | 27.83 | 27.85 | 432 | -0.07(-0.25%) |
Jul 12, 2019 | 27.73 | 27.92 | 27.73 | 27.92 | 400 | +0.30(+1.07%) |
Jul 11, 2019 | 27.67 | 27.67 | 27.57 | 27.62 | 617 | -0.12(-0.42%) |
Jul 10, 2019 | 27.74 | 27.74 | 27.67 | 27.74 | 400 | +0.11(+0.40%) |
Jul 09, 2019 | 27.59 | 27.63 | 27.58 | 27.63 | 616 | -0.11(-0.38%) |
Jul 08, 2019 | 27.90 | 27.92 | 27.73 | 27.73 | 3,035 | -0.19(-0.67%) |
Jul 05, 2019 | 27.77 | 27.92 | 27.72 | 27.92 | 1,200 | +0.09(+0.34%) |
Jul 03, 2019 | 27.75 | 27.83 | 27.75 | 27.83 | 7,900 | +0.21(+0.76%) |
Jul 02, 2019 | 27.81 | 27.81 | 27.49 | 27.62 | 6,880 | -0.11(-0.41%) |
Jul 01, 2019 | 27.87 | 27.87 | 27.73 | 27.73 | 402 | -0.04(-0.15%) |
Jun 28, 2019 | 27.64 | 27.79 | 27.64 | 27.77 | 1,000 | +0.30(+1.11%) |
Jun 27, 2019 | 27.29 | 27.47 | 27.29 | 27.47 | 6,620 | +0.37(+1.36%) |
Jun 26, 2019 | 27.35 | 27.35 | 27.10 | 27.10 | 1,276 | -0.07(-0.28%) |
Jun 25, 2019 | 27.37 | 27.37 | 27.17 | 27.17 | 451 | -0.19(-0.71%) |
Jun 24, 2019 | 27.59 | 27.59 | 27.37 | 27.37 | 478 | -0.26(-0.95%) |
Jun 21, 2019 | 27.68 | 27.73 | 27.63 | 27.63 | 1,400 | -0.24(-0.85%) |
Jun 20, 2019 | 28.07 | 28.07 | 27.73 | 27.87 | 1,291 | +0.11(+0.38%) |
Jun 19, 2019 | 27.63 | 27.77 | 27.63 | 27.76 | 1,102 | +0.09(+0.33%) |
Jun 18, 2019 | 27.87 | 27.87 | 27.67 | 27.67 | 3,745 | +0.18(+0.64%) |
Jun 17, 2019 | 27.65 | 27.65 | 27.50 | 27.50 | 609 | -0.03(-0.11%) |
Jun 14, 2019 | 27.58 | 27.59 | 27.53 | 27.53 | 2,800 | -0.10(-0.36%) |
Jun 13, 2019 | 27.63 | 27.68 | 27.60 | 27.63 | 1,284 | +0.21(+0.76%) |
Jun 12, 2019 | 27.39 | 27.45 | 27.39 | 27.42 | 866 | +0.04(+0.13%) |
Jun 11, 2019 | 27.59 | 27.59 | 27.30 | 27.38 | 595 | -0.04(-0.15%) |
Jun 10, 2019 | 27.56 | 27.56 | 27.42 | 27.42 | 17,191 | +0.14(+0.52%) |
Jun 07, 2019 | 27.26 | 27.33 | 27.26 | 27.28 | 6,400 | +0.16(+0.58%) |
Jun 06, 2019 | 27.25 | 27.25 | 27.01 | 27.12 | 433 | +0.01(+0.03%) |
Jun 05, 2019 | 27.33 | 27.33 | 27.06 | 27.12 | 11,419 | -0.02(-0.08%) |
Jun 04, 2019 | 27.14 | 27.14 | 26.88 | 27.14 | 300 | +0.58(+2.19%) |
Jun 03, 2019 | 26.47 | 26.56 | 26.44 | 26.56 | 600 | +0.10(+0.39%) |
May 31, 2019 | 26.36 | 26.48 | 26.33 | 26.46 | 2,300 | -0.27(-1.00%) |
May 30, 2019 | 26.87 | 26.87 | 26.72 | 26.72 | 2,142 | -0.11(-0.40%) |
May 29, 2019 | 26.83 | 26.83 | 26.83 | 26.83 | 300 | -0.28(-1.04%) |
May 28, 2019 | 27.35 | 27.35 | 27.11 | 27.11 | 400 | -0.15(-0.55%) |
May 24, 2019 | 27.28 | 27.28 | 27.26 | 27.26 | 200 | +0.19(+0.71%) |
May 23, 2019 | 27.15 | 27.28 | 27.07 | 27.07 | 3,439 | -0.48(-1.76%) |
May 22, 2019 | 27.63 | 27.63 | 27.55 | 27.55 | 200 | -0.18(-0.63%) |
May 21, 2019 | 27.63 | 27.73 | 27.63 | 27.73 | 1,969 | +0.30(+1.10%) |
May 20, 2019 | 27.32 | 27.50 | 27.32 | 27.43 | 2,606 | -0.10(-0.38%) |
May 17, 2019 | 27.63 | 27.63 | 27.50 | 27.53 | 6,400 | -0.19(-0.70%) |
May 16, 2019 | 27.87 | 27.87 | 27.72 | 27.73 | 10,530 | +0.09(+0.32%) |
May 15, 2019 | 27.60 | 27.64 | 27.39 | 27.64 | 4,102 | +0.04(+0.15%) |
May 14, 2019 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.20(+0.71%) |
May 13, 2019 | 27.46 | 27.46 | 27.40 | 27.40 | 790 | -0.71(-2.54%) |
May 10, 2019 | 28.00 | 28.12 | 27.99 | 28.12 | 500 | -0.04(-0.13%) |
May 09, 2019 | 28.13 | 28.17 | 27.82 | 28.15 | 1,244 | -0.10(-0.35%) |
May 08, 2019 | 28.32 | 28.32 | 28.25 | 28.25 | 100 | -0.16(-0.55%) |
May 07, 2019 | 28.73 | 28.73 | 28.41 | 28.41 | 335 | -0.50(-1.74%) |
May 06, 2019 | 28.68 | 28.91 | 28.68 | 28.91 | 3,998 | +0.01(+0.03%) |
May 03, 2019 | 28.66 | 28.90 | 28.65 | 28.90 | 400 | +0.48(+1.68%) |
May 02, 2019 | 28.36 | 28.42 | 28.36 | 28.42 | 271 | +0.11(+0.40%) |
May 01, 2019 | 28.48 | 28.48 | 28.31 | 28.31 | 100 | -0.27(-0.94%) |
Apr 30, 2019 | 28.45 | 28.58 | 28.45 | 28.58 | 500 | -0.12(-0.41%) |
Apr 29, 2019 | 28.70 | 28.73 | 28.62 | 28.70 | 2,866 | +0.12(+0.42%) |
Apr 26, 2019 | 28.58 | 28.58 | 28.58 | 28.58 | 100 | +0.24(+0.84%) |
Apr 25, 2019 | 28.42 | 28.42 | 28.21 | 28.34 | 957 | -0.23(-0.80%) |
Apr 24, 2019 | 28.48 | 28.56 | 28.46 | 28.56 | 490 | +0.21(+0.75%) |
Apr 23, 2019 | 28.09 | 28.36 | 28.09 | 28.35 | 498 | +0.43(+1.53%) |
Apr 22, 2019 | 27.92 | 27.92 | 27.92 | 27.92 | 0 | -0.18(-0.62%) |
Apr 18, 2019 | 28.25 | 28.25 | 28.01 | 28.10 | 4,000 | -0.03(-0.09%) |
Apr 17, 2019 | 28.21 | 28.21 | 28.08 | 28.13 | 934 | -0.18(-0.62%) |
Apr 16, 2019 | 28.31 | 28.34 | 28.30 | 28.30 | 375 | +0.02(+0.06%) |
Apr 15, 2019 | 28.30 | 28.33 | 28.21 | 28.28 | 8,315 | -0.02(-0.06%) |
Apr 12, 2019 | 28.34 | 28.34 | 28.30 | 28.30 | 300 | +0.07(+0.26%) |
Apr 11, 2019 | 28.24 | 28.27 | 28.23 | 28.23 | 7,943 | +0.03(+0.10%) |
Apr 10, 2019 | 28.20 | 28.20 | 28.20 | 28.20 | 92 | +0.38(+1.35%) |
Apr 09, 2019 | 28.15 | 28.15 | 27.82 | 27.82 | 2,551 | -0.28(-0.99%) |
Apr 08, 2019 | 28.12 | 28.12 | 28.07 | 28.10 | 2,013 | -0.08(-0.28%) |
Apr 05, 2019 | 28.16 | 28.18 | 28.16 | 28.18 | 300 | +0.21(+0.74%) |
Apr 04, 2019 | 27.97 | 27.97 | 27.97 | 27.97 | 52 | +0.13(+0.46%) |
Apr 03, 2019 | 27.82 | 27.89 | 27.82 | 27.85 | 710 | +0.13(+0.48%) |
Apr 02, 2019 | 27.74 | 27.74 | 27.70 | 27.71 | 4,116 | -0.15(-0.54%) |
Apr 01, 2019 | 27.86 | 27.86 | 27.86 | 27.86 | 479 | +0.19(+0.68%) |
Mar 29, 2019 | 27.68 | 27.68 | 27.68 | 27.68 | 200 | +0.04(+0.15%) |
Mar 28, 2019 | 27.63 | 27.63 | 27.63 | 27.63 | 3 | +0.20(+0.72%) |
Mar 27, 2019 | 27.42 | 27.44 | 27.19 | 27.44 | 3,073 | -0.01(-0.04%) |
Mar 26, 2019 | 27.37 | 27.45 | 27.35 | 27.45 | 2,548 | +0.25(+0.93%) |
Mar 25, 2019 | 27.09 | 27.30 | 26.92 | 27.19 | 11,976 | +0.18(+0.65%) |
Mar 22, 2019 | 27.09 | 27.21 | 27.02 | 27.02 | 1,200 | -0.76(-2.72%) |
Mar 21, 2019 | 27.82 | 27.82 | 27.78 | 27.78 | 4,069 | +0.32(+1.16%) |
Mar 20, 2019 | 27.57 | 27.57 | 27.43 | 27.46 | 721 | -0.28(-0.99%) |
Mar 19, 2019 | 27.88 | 27.95 | 27.73 | 27.73 | 913 | -0.17(-0.63%) |
Mar 18, 2019 | 27.95 | 27.96 | 27.74 | 27.91 | 8,722 | +0.19(+0.68%) |
Mar 15, 2019 | 27.85 | 27.93 | 27.72 | 27.72 | 2,800 | -0.02(-0.07%) |
Mar 14, 2019 | 27.77 | 27.79 | 27.74 | 27.74 | 1,172 | -0.17(-0.60%) |
Mar 13, 2019 | 27.98 | 27.98 | 27.91 | 27.91 | 497 | +0.14(+0.52%) |
Mar 12, 2019 | 27.83 | 27.83 | 27.76 | 27.76 | 437 | -0.06(-0.22%) |
Mar 11, 2019 | 27.56 | 27.83 | 27.56 | 27.83 | 461 | +0.40(+1.45%) |
Mar 08, 2019 | 27.35 | 27.43 | 27.33 | 27.43 | 400 | -0.03(-0.10%) |
Mar 07, 2019 | 27.55 | 27.56 | 27.46 | 27.46 | 400 | -0.20(-0.71%) |
Mar 06, 2019 | 27.95 | 27.95 | 27.64 | 27.65 | 1,338 | -0.39(-1.37%) |
Mar 05, 2019 | 28.08 | 28.09 | 28.04 | 28.04 | 2,327 | -0.05(-0.19%) |
Mar 04, 2019 | 28.29 | 28.29 | 27.98 | 28.09 | 4,912 | -0.35(-1.24%) |