Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.47 | 19.93 | 19.39 | 19.87 | 10,988 | +0.46(+2.37%) |
Mar 30, 2020 | 19.20 | 19.41 | 18.86 | 19.41 | 20,005 | -0.04(-0.20%) |
Mar 27, 2020 | 19.35 | 19.45 | 19.11 | 19.45 | 43,045 | -0.73(-3.60%) |
Mar 26, 2020 | 18.96 | 20.17 | 18.89 | 20.17 | 56,026 | +1.19(+6.24%) |
Mar 25, 2020 | 18.10 | 19.52 | 18.10 | 18.99 | 17,844 | +0.54(+2.95%) |
Mar 24, 2020 | 17.80 | 18.55 | 17.66 | 18.44 | 28,071 | +1.52(+8.96%) |
Mar 23, 2020 | 17.58 | 17.58 | 16.49 | 16.93 | 56,919 | -0.46(-2.64%) |
Mar 20, 2020 | 18.19 | 18.40 | 17.16 | 17.39 | 45,057 | -0.75(-4.11%) |
Mar 19, 2020 | 16.84 | 18.13 | 16.56 | 18.13 | 20,696 | +1.17(+6.89%) |
Mar 18, 2020 | 18.11 | 18.14 | 16.64 | 16.96 | 57,344 | -2.32(-12.01%) |
Mar 17, 2020 | 18.43 | 19.33 | 17.89 | 19.28 | 35,250 | +1.19(+6.59%) |
Mar 16, 2020 | 18.09 | 19.35 | 18.09 | 18.09 | 38,665 | -2.44(-11.89%) |
Mar 13, 2020 | 20.35 | 20.64 | 19.28 | 20.53 | 349,597 | +1.27(+6.61%) |
Mar 12, 2020 | 20.22 | 20.27 | 19.25 | 19.25 | 24,773 | -2.58(-11.82%) |
Mar 11, 2020 | 22.12 | 22.22 | 21.54 | 21.84 | 13,464 | -1.02(-4.48%) |
Mar 10, 2020 | 23.23 | 23.23 | 21.97 | 22.86 | 13,977 | +0.42(+1.86%) |
Mar 09, 2020 | 23.09 | 23.55 | 22.43 | 22.44 | 16,226 | -2.18(-8.84%) |
Mar 06, 2020 | 24.98 | 24.98 | 24.50 | 24.62 | 12,672 | -0.75(-2.95%) |
Mar 05, 2020 | 25.81 | 25.86 | 25.19 | 25.37 | 3,938 | -0.94(-3.59%) |
Mar 04, 2020 | 25.87 | 26.31 | 25.76 | 26.31 | 21,394 | +0.65(+2.53%) |
Mar 03, 2020 | 26.13 | 26.55 | 25.39 | 25.66 | 4,657 | -0.57(-2.17%) |
Mar 02, 2020 | 25.35 | 26.23 | 25.14 | 26.23 | 31,284 | +0.93(+3.67%) |
Feb 28, 2020 | 24.93 | 25.41 | 24.86 | 25.30 | 14,683 | -0.58(-2.25%) |
Feb 27, 2020 | 26.01 | 26.66 | 25.87 | 25.88 | 25,736 | -0.88(-3.27%) |
Feb 26, 2020 | 27.34 | 27.34 | 26.73 | 26.76 | 3,965 | -0.53(-1.95%) |
Feb 25, 2020 | 28.07 | 28.11 | 27.21 | 27.29 | 8,431 | -0.91(-3.23%) |
Feb 24, 2020 | 28.08 | 28.20 | 27.95 | 28.20 | 3,294 | -0.78(-2.69%) |
Feb 21, 2020 | 28.94 | 29.04 | 28.80 | 28.98 | 126,623 | -0.06(-0.21%) |
Feb 20, 2020 | 29.01 | 29.16 | 29.00 | 29.04 | 9,060 | +0.11(+0.40%) |
Feb 19, 2020 | 29.00 | 29.02 | 28.92 | 28.92 | 21,217 | -0.05(-0.19%) |
Feb 18, 2020 | 28.95 | 29.03 | 28.88 | 28.98 | 3,666 | -0.20(-0.70%) |
Feb 14, 2020 | 29.31 | 29.33 | 29.06 | 29.18 | 9,252 | -0.19(-0.64%) |
Feb 13, 2020 | 29.01 | 29.37 | 29.01 | 29.37 | 13,149 | +0.14(+0.49%) |
Feb 12, 2020 | 29.14 | 29.29 | 29.14 | 29.23 | 5,999 | +0.27(+0.92%) |
Feb 11, 2020 | 28.67 | 29.10 | 28.67 | 28.96 | 46,970 | +0.41(+1.42%) |
Feb 10, 2020 | 28.28 | 28.56 | 28.28 | 28.56 | 7,155 | +0.18(+0.65%) |
Feb 07, 2020 | 28.51 | 28.52 | 28.33 | 28.37 | 12,873 | -0.44(-1.54%) |
Feb 06, 2020 | 29.08 | 29.08 | 28.80 | 28.81 | 14,281 | -0.40(-1.36%) |
Feb 05, 2020 | 28.91 | 29.25 | 28.86 | 29.21 | 12,683 | +0.62(+2.16%) |
Feb 04, 2020 | 28.55 | 28.69 | 28.51 | 28.60 | 18,723 | +0.50(+1.77%) |
Feb 03, 2020 | 27.91 | 28.22 | 27.91 | 28.10 | 8,714 | +0.30(+1.07%) |
Jan 31, 2020 | 28.39 | 28.41 | 27.78 | 27.80 | 20,517 | -0.53(-1.89%) |
Jan 30, 2020 | 27.94 | 28.34 | 27.94 | 28.34 | 13,858 | +0.03(+0.12%) |
Jan 29, 2020 | 28.35 | 28.44 | 28.25 | 28.30 | 6,452 | -0.14(-0.49%) |
Jan 28, 2020 | 28.30 | 28.48 | 28.30 | 28.44 | 8,355 | +0.16(+0.58%) |
Jan 27, 2020 | 28.17 | 28.39 | 27.91 | 28.28 | 43,946 | -0.29(-1.01%) |
Jan 24, 2020 | 28.99 | 28.99 | 28.39 | 28.57 | 2,212 | -0.29(-1.00%) |
Jan 23, 2020 | 28.70 | 28.85 | 28.67 | 28.85 | 2,836 | -0.02(-0.09%) |
Jan 22, 2020 | 29.06 | 29.06 | 28.86 | 28.88 | 4,491 | -0.04(-0.15%) |
Jan 21, 2020 | 29.07 | 29.07 | 28.88 | 28.92 | 3,902 | -0.35(-1.19%) |
Jan 17, 2020 | 29.52 | 29.52 | 29.16 | 29.27 | 9,956 | +0.02(+0.08%) |
Jan 16, 2020 | 28.91 | 29.30 | 28.91 | 29.25 | 15,547 | +0.48(+1.68%) |
Jan 15, 2020 | 28.71 | 28.87 | 28.65 | 28.76 | 9,261 | +0.05(+0.18%) |
Jan 14, 2020 | 28.69 | 28.95 | 28.65 | 28.71 | 7,173 | -0.03(-0.11%) |
Jan 13, 2020 | 28.56 | 28.78 | 28.50 | 28.75 | 5,195 | +0.19(+0.67%) |
Jan 10, 2020 | 28.67 | 28.74 | 28.55 | 28.55 | 17,499 | -0.25(-0.87%) |
Jan 09, 2020 | 28.78 | 28.93 | 28.78 | 28.80 | 4,216 | +0.02(+0.09%) |
Jan 08, 2020 | 28.78 | 28.87 | 28.75 | 28.78 | 5,977 | -0.02(-0.09%) |
Jan 07, 2020 | 28.80 | 28.82 | 28.69 | 28.80 | 13,282 | -0.04(-0.15%) |
Jan 06, 2020 | 28.61 | 28.85 | 28.60 | 28.85 | 16,690 | -0.10(-0.35%) |
Jan 03, 2020 | 28.64 | 28.95 | 28.64 | 28.95 | 44,755 | +0.29(+1.02%) |
Jan 02, 2020 | 29.01 | 29.02 | 28.58 | 28.66 | 5,043 | -0.18(-0.61%) |
Dec 31, 2019 | 28.96 | 28.98 | 28.83 | 28.83 | 7,140 | -0.07(-0.24%) |
Dec 30, 2019 | 28.79 | 29.02 | 28.73 | 28.90 | 15,941 | +0.14(+0.48%) |
Dec 27, 2019 | 28.99 | 28.99 | 28.75 | 28.76 | 27,758 | -0.23(-0.78%) |
Dec 26, 2019 | 29.05 | 29.05 | 28.89 | 28.99 | 2,352 | -0.05(-0.16%) |
Dec 24, 2019 | 29.11 | 29.11 | 29.03 | 29.04 | 1,408 | -0.04(-0.15%) |
Dec 23, 2019 | 29.04 | 29.10 | 28.92 | 29.08 | 7,607 | +0.01(+0.04%) |
Dec 20, 2019 | 29.01 | 29.11 | 29.01 | 29.07 | 7,040 | +0.13(+0.43%) |
Dec 19, 2019 | 28.94 | 28.99 | 28.92 | 28.94 | 5,325 | -0.05(-0.16%) |
Dec 18, 2019 | 28.96 | 28.99 | 28.83 | 28.99 | 6,524 | +0.08(+0.26%) |
Dec 17, 2019 | 28.77 | 28.94 | 28.77 | 28.91 | 5,715 | +0.18(+0.62%) |
Dec 16, 2019 | 28.82 | 28.94 | 28.73 | 28.73 | 3,045 | +0.11(+0.38%) |
Dec 13, 2019 | 28.98 | 29.02 | 28.59 | 28.63 | 20,215 | -0.33(-1.15%) |
Dec 12, 2019 | 28.71 | 29.02 | 28.71 | 28.96 | 23,120 | +0.37(+1.30%) |
Dec 11, 2019 | 28.49 | 28.63 | 28.49 | 28.59 | 3,801 | +0.27(+0.95%) |
Dec 10, 2019 | 28.32 | 28.37 | 28.29 | 28.32 | 2,814 | -0.13(-0.44%) |
Dec 09, 2019 | 28.58 | 28.58 | 28.42 | 28.44 | 7,836 | -0.14(-0.49%) |
Dec 06, 2019 | 28.44 | 28.73 | 28.44 | 28.58 | 40,701 | +0.34(+1.21%) |
Dec 05, 2019 | 28.29 | 28.29 | 28.18 | 28.24 | 3,079 | -0.05(-0.18%) |
Dec 04, 2019 | 28.24 | 28.31 | 28.22 | 28.29 | 6,689 | +0.28(+1.00%) |
Dec 03, 2019 | 28.08 | 28.08 | 27.86 | 28.01 | 3,028 | -0.26(-0.93%) |
Dec 02, 2019 | 28.59 | 28.63 | 28.28 | 28.28 | 8,204 | -0.25(-0.88%) |
Nov 29, 2019 | 28.50 | 28.56 | 28.50 | 28.53 | 805 | -0.18(-0.63%) |
Nov 27, 2019 | 28.76 | 28.76 | 28.67 | 28.71 | 1,611 | +0.05(+0.18%) |
Nov 26, 2019 | 28.53 | 28.72 | 28.53 | 28.66 | 4,013 | +0.07(+0.24%) |
Nov 25, 2019 | 28.30 | 28.63 | 28.30 | 28.59 | 4,919 | +0.60(+2.14%) |
Nov 22, 2019 | 27.94 | 27.99 | 27.85 | 27.99 | 1,813 | +0.21(+0.75%) |
Nov 21, 2019 | 28.01 | 28.01 | 27.71 | 27.78 | 4,417 | -0.30(-1.06%) |
Nov 20, 2019 | 28.16 | 28.21 | 27.80 | 28.08 | 8,030 | -0.20(-0.72%) |
Nov 19, 2019 | 28.37 | 28.40 | 28.24 | 28.28 | 2,674 | +0.02(+0.07%) |
Nov 18, 2019 | 28.29 | 28.29 | 28.20 | 28.26 | 9,760 | -0.14(-0.49%) |
Nov 15, 2019 | 28.46 | 28.55 | 28.39 | 28.40 | 30,122 | -0.01(-0.03%) |
Nov 14, 2019 | 28.55 | 28.55 | 28.41 | 28.41 | 2,118 | -0.03(-0.10%) |
Nov 13, 2019 | 28.50 | 28.50 | 28.39 | 28.44 | 3,402 | -0.19(-0.66%) |
Nov 12, 2019 | 28.62 | 28.75 | 28.58 | 28.63 | 2,681 | +0.06(+0.21%) |
Nov 11, 2019 | 28.50 | 28.61 | 28.50 | 28.57 | 2,918 | -0.06(-0.20%) |
Nov 08, 2019 | 28.61 | 28.64 | 28.53 | 28.62 | 4,029 | -0.17(-0.60%) |
Nov 07, 2019 | 28.84 | 28.92 | 28.65 | 28.80 | 14,755 | +0.16(+0.56%) |
Nov 06, 2019 | 28.83 | 28.83 | 28.60 | 28.63 | 5,274 | -0.19(-0.66%) |
Nov 05, 2019 | 28.79 | 28.90 | 28.78 | 28.82 | 16,426 | +0.17(+0.60%) |
Nov 04, 2019 | 28.60 | 28.73 | 28.38 | 28.65 | 17,228 | +0.38(+1.34%) |
Nov 01, 2019 | 27.82 | 28.27 | 27.82 | 28.27 | 3,828 | +0.57(+2.06%) |
Oct 31, 2019 | 27.90 | 27.90 | 27.58 | 27.70 | 2,482 | -0.29(-1.03%) |
Oct 30, 2019 | 27.82 | 27.99 | 27.78 | 27.99 | 7,177 | +0.18(+0.64%) |
Oct 29, 2019 | 27.67 | 27.89 | 27.55 | 27.81 | 7,273 | -0.04(-0.15%) |
Oct 28, 2019 | 27.67 | 27.94 | 27.67 | 27.85 | 5,691 | +0.25(+0.89%) |
Oct 25, 2019 | 27.62 | 27.62 | 27.54 | 27.61 | 1,813 | +0.10(+0.37%) |
Oct 24, 2019 | 27.85 | 27.85 | 27.40 | 27.50 | 2,719 | -0.28(-1.00%) |
Oct 23, 2019 | 27.68 | 27.82 | 27.58 | 27.78 | 51,921 | +0.05(+0.20%) |
Oct 22, 2019 | 27.60 | 27.73 | 27.60 | 27.73 | 1,702 | +0.16(+0.59%) |
Oct 21, 2019 | 27.80 | 27.80 | 27.54 | 27.56 | 6,345 | +0.21(+0.77%) |
Oct 18, 2019 | 27.13 | 27.35 | 27.13 | 27.35 | 5,339 | +0.30(+1.09%) |
Oct 17, 2019 | 26.72 | 27.06 | 26.72 | 27.06 | 4,654 | +0.41(+1.53%) |
Oct 16, 2019 | 26.66 | 26.81 | 26.65 | 26.65 | 7,872 | -0.04(-0.14%) |
Oct 15, 2019 | 26.54 | 26.77 | 26.54 | 26.69 | 12,722 | +0.33(+1.24%) |
Oct 14, 2019 | 26.30 | 26.39 | 26.24 | 26.36 | 8,599 | -0.08(-0.32%) |
Oct 11, 2019 | 26.61 | 26.87 | 26.44 | 26.44 | 7,555 | +0.48(+1.85%) |
Oct 10, 2019 | 25.96 | 26.10 | 25.88 | 25.96 | 7,338 | +0.32(+1.26%) |
Oct 09, 2019 | 25.69 | 25.69 | 25.60 | 25.64 | 2,520 | +0.23(+0.90%) |
Oct 08, 2019 | 25.54 | 25.60 | 25.41 | 25.41 | 6,373 | -0.49(-1.89%) |
Oct 07, 2019 | 25.88 | 26.01 | 25.88 | 25.90 | 3,152 | -0.06(-0.22%) |
Oct 04, 2019 | 25.78 | 25.96 | 25.74 | 25.96 | 1,309 | +0.44(+1.71%) |
Oct 03, 2019 | 25.57 | 25.57 | 25.34 | 25.52 | 7,963 | -0.00(-0.02%) |
Oct 02, 2019 | 25.76 | 25.76 | 25.48 | 25.52 | 2,029 | -0.35(-1.36%) |
Oct 01, 2019 | 26.85 | 26.85 | 25.88 | 25.88 | 16,737 | -0.78(-2.94%) |
Sep 30, 2019 | 26.59 | 26.66 | 26.48 | 26.66 | 3,236 | +0.19(+0.71%) |
Sep 27, 2019 | 26.69 | 26.71 | 26.43 | 26.47 | 6,951 | -0.23(-0.84%) |
Sep 26, 2019 | 26.61 | 26.70 | 26.58 | 26.70 | 2,951 | -0.04(-0.13%) |
Sep 25, 2019 | 26.19 | 26.73 | 26.17 | 26.73 | 6,271 | +0.53(+2.01%) |
Sep 24, 2019 | 26.62 | 26.65 | 26.14 | 26.21 | 6,126 | -0.50(-1.86%) |
Sep 23, 2019 | 26.45 | 26.70 | 26.39 | 26.70 | 5,838 | +0.19(+0.71%) |
Sep 20, 2019 | 26.64 | 26.70 | 26.51 | 26.51 | 1,209 | -0.06(-0.23%) |
Sep 19, 2019 | 26.83 | 26.93 | 26.57 | 26.57 | 9,563 | -0.15(-0.55%) |
Sep 18, 2019 | 26.64 | 26.72 | 26.54 | 26.72 | 3,461 | -0.17(-0.63%) |
Sep 17, 2019 | 26.94 | 26.94 | 26.79 | 26.89 | 5,186 | -0.26(-0.95%) |
Sep 16, 2019 | 26.97 | 27.23 | 26.97 | 27.15 | 6,579 | +0.06(+0.23%) |
Sep 13, 2019 | 26.90 | 27.12 | 26.90 | 27.09 | 2,217 | +0.30(+1.14%) |
Sep 12, 2019 | 26.81 | 26.84 | 26.54 | 26.78 | 8,837 | +0.06(+0.22%) |
Sep 11, 2019 | 26.15 | 26.72 | 26.12 | 26.72 | 33,051 | +0.64(+2.43%) |
Sep 10, 2019 | 25.67 | 26.12 | 25.67 | 26.09 | 5,315 | +0.42(+1.62%) |
Sep 09, 2019 | 25.32 | 25.68 | 25.32 | 25.67 | 116,160 | +0.45(+1.77%) |
Sep 06, 2019 | 25.29 | 25.42 | 25.22 | 25.22 | 3,829 | -0.12(-0.47%) |
Sep 05, 2019 | 25.14 | 25.50 | 25.14 | 25.34 | 36,528 | +0.57(+2.28%) |
Sep 04, 2019 | 24.79 | 24.83 | 24.69 | 24.78 | 1,674 | +0.30(+1.22%) |
Sep 03, 2019 | 24.77 | 24.77 | 24.34 | 24.48 | 2,813 | -0.47(-1.87%) |
Aug 30, 2019 | 25.00 | 25.02 | 24.86 | 24.95 | 4,535 | +0.17(+0.68%) |
Aug 29, 2019 | 24.67 | 24.83 | 24.67 | 24.78 | 7,012 | +0.49(+2.02%) |
Aug 28, 2019 | 23.83 | 24.36 | 23.83 | 24.29 | 7,676 | +0.37(+1.56%) |
Aug 27, 2019 | 24.35 | 24.35 | 23.90 | 23.91 | 12,556 | -0.29(-1.19%) |
Aug 26, 2019 | 24.34 | 24.34 | 24.10 | 24.20 | 4,724 | +0.22(+0.91%) |
Aug 23, 2019 | 24.77 | 24.77 | 23.98 | 23.98 | 8,767 | -0.98(-3.94%) |
Aug 22, 2019 | 24.89 | 24.97 | 24.85 | 24.97 | 2,390 | +0.02(+0.08%) |
Aug 21, 2019 | 24.98 | 25.06 | 24.92 | 24.95 | 23,277 | +0.18(+0.72%) |
Aug 20, 2019 | 24.93 | 24.94 | 24.77 | 24.77 | 6,543 | -0.26(-1.03%) |
Aug 19, 2019 | 25.13 | 25.17 | 25.03 | 25.03 | 6,810 | +0.12(+0.47%) |
Aug 16, 2019 | 24.69 | 24.91 | 24.66 | 24.91 | 3,224 | +0.55(+2.25%) |
Aug 15, 2019 | 24.39 | 24.39 | 24.23 | 24.36 | 4,653 | -0.02(-0.08%) |
Aug 14, 2019 | 24.76 | 24.76 | 24.33 | 24.38 | 3,071 | -0.75(-3.00%) |
Aug 13, 2019 | 24.79 | 25.43 | 24.79 | 25.13 | 8,150 | +0.25(+1.00%) |
Aug 12, 2019 | 25.01 | 25.01 | 24.89 | 24.89 | 2,739 | -0.28(-1.11%) |
Aug 09, 2019 | 25.43 | 25.43 | 25.12 | 25.16 | 1,914 | -0.38(-1.48%) |
Aug 08, 2019 | 25.23 | 25.57 | 25.23 | 25.54 | 3,718 | +0.48(+1.92%) |
Aug 07, 2019 | 24.69 | 25.09 | 24.64 | 25.06 | 17,255 | +0.20(+0.82%) |
Aug 06, 2019 | 24.87 | 25.19 | 24.73 | 24.86 | 6,586 | +0.34(+1.38%) |
Aug 05, 2019 | 24.84 | 24.86 | 24.43 | 24.52 | 35,548 | -0.75(-2.96%) |
Aug 02, 2019 | 25.39 | 25.39 | 25.17 | 25.27 | 9,876 | -0.16(-0.65%) |
Aug 01, 2019 | 26.13 | 26.13 | 25.40 | 25.43 | 38,683 | -0.95(-3.61%) |
Jul 31, 2019 | 26.29 | 26.54 | 26.29 | 26.38 | 9,724 | +0.22(+0.83%) |
Jul 30, 2019 | 25.94 | 26.17 | 25.74 | 26.17 | 23,033 | +0.12(+0.46%) |
Jul 29, 2019 | 26.09 | 26.16 | 25.96 | 26.05 | 18,678 | -0.23(-0.87%) |
Jul 26, 2019 | 26.03 | 26.28 | 26.03 | 26.28 | 2,015 | +0.09(+0.34%) |
Jul 25, 2019 | 26.41 | 26.47 | 26.18 | 26.19 | 29,385 | -0.31(-1.16%) |
Jul 24, 2019 | 26.18 | 26.49 | 26.18 | 26.49 | 47,307 | +0.50(+1.91%) |
Jul 23, 2019 | 25.87 | 26.00 | 25.83 | 26.00 | 3,637 | +0.37(+1.43%) |
Jul 22, 2019 | 25.84 | 25.84 | 25.63 | 25.63 | 5,042 | -0.15(-0.60%) |
Jul 19, 2019 | 25.70 | 25.96 | 25.70 | 25.78 | 7,054 | +0.08(+0.29%) |
Jul 18, 2019 | 25.69 | 25.79 | 25.67 | 25.71 | 14,765 | -0.10(-0.38%) |
Jul 17, 2019 | 26.02 | 26.02 | 25.81 | 25.81 | 3,256 | -0.21(-0.80%) |
Jul 16, 2019 | 25.95 | 26.13 | 25.95 | 26.02 | 1,876 | +0.20(+0.76%) |
Jul 15, 2019 | 25.88 | 25.89 | 25.80 | 25.82 | 4,372 | -0.31(-1.18%) |
Jul 12, 2019 | 25.72 | 26.13 | 25.72 | 26.13 | 3,527 | +0.47(+1.84%) |
Jul 11, 2019 | 25.72 | 25.72 | 25.49 | 25.66 | 7,158 | -0.05(-0.19%) |
Jul 10, 2019 | 26.01 | 26.01 | 25.71 | 25.71 | 55,927 | -0.19(-0.73%) |
Jul 09, 2019 | 25.91 | 25.94 | 25.80 | 25.90 | 11,379 | -0.17(-0.67%) |
Jul 08, 2019 | 26.17 | 26.27 | 26.03 | 26.07 | 8,825 | -0.18(-0.70%) |
Jul 05, 2019 | 26.06 | 26.27 | 26.05 | 26.26 | 10,279 | +0.08(+0.32%) |
Jul 03, 2019 | 26.27 | 26.27 | 26.10 | 26.17 | 55,629 | +0.10(+0.37%) |
Jul 02, 2019 | 26.22 | 26.22 | 25.99 | 26.07 | 12,911 | -0.21(-0.80%) |
Jul 01, 2019 | 26.49 | 26.64 | 26.11 | 26.29 | 27,295 | +0.09(+0.34%) |
Jun 28, 2019 | 26.00 | 26.26 | 25.92 | 26.20 | 4,635 | +0.43(+1.66%) |
Jun 27, 2019 | 25.31 | 25.77 | 25.31 | 25.77 | 10,577 | +0.46(+1.80%) |
Jun 26, 2019 | 25.25 | 25.32 | 25.25 | 25.31 | 1,681 | +0.05(+0.20%) |
Jun 25, 2019 | 25.22 | 25.33 | 25.22 | 25.26 | 7,353 | +0.00(+0.00%) |
Jun 24, 2019 | 25.42 | 25.44 | 25.24 | 25.26 | 3,941 | -0.22(-0.86%) |
Jun 21, 2019 | 25.54 | 25.61 | 25.42 | 25.48 | 2,519 | -0.15(-0.58%) |
Jun 20, 2019 | 25.35 | 25.67 | 25.35 | 25.63 | 9,610 | +0.37(+1.45%) |
Jun 19, 2019 | 25.21 | 25.26 | 25.14 | 25.26 | 3,889 | +0.04(+0.16%) |
Jun 18, 2019 | 25.03 | 25.37 | 25.03 | 25.22 | 11,016 | +0.35(+1.40%) |
Jun 17, 2019 | 24.95 | 24.95 | 24.83 | 24.88 | 2,901 | +0.03(+0.12%) |
Jun 14, 2019 | 24.90 | 24.95 | 24.85 | 24.85 | 9,977 | -0.22(-0.87%) |
Jun 13, 2019 | 24.82 | 25.06 | 24.82 | 25.06 | 9,051 | +0.28(+1.12%) |
Jun 12, 2019 | 24.67 | 24.81 | 24.67 | 24.79 | 9,980 | +0.01(+0.03%) |
Jun 11, 2019 | 24.86 | 24.91 | 24.70 | 24.78 | 10,050 | -0.19(-0.78%) |
Jun 10, 2019 | 25.11 | 25.15 | 24.95 | 24.98 | 10,345 | +0.10(+0.39%) |
Jun 07, 2019 | 24.81 | 24.96 | 24.81 | 24.88 | 12,294 | +0.17(+0.69%) |
Jun 06, 2019 | 24.82 | 24.82 | 24.52 | 24.71 | 5,698 | -0.04(-0.16%) |
Jun 05, 2019 | 24.83 | 24.87 | 24.63 | 24.75 | 7,853 | +0.06(+0.24%) |
Jun 04, 2019 | 24.10 | 24.69 | 24.10 | 24.69 | 7,831 | +0.68(+2.83%) |
Jun 03, 2019 | 23.68 | 24.01 | 23.68 | 24.01 | 2,891 | +0.34(+1.45%) |
May 31, 2019 | 23.75 | 23.75 | 23.54 | 23.67 | 4,535 | -0.34(-1.41%) |
May 30, 2019 | 24.07 | 24.22 | 23.91 | 24.00 | 21,057 | -0.07(-0.28%) |
May 29, 2019 | 24.07 | 24.11 | 23.94 | 24.07 | 6,777 | -0.16(-0.67%) |
May 28, 2019 | 24.22 | 24.35 | 24.19 | 24.23 | 5,616 | -0.05(-0.21%) |
May 24, 2019 | 24.17 | 24.28 | 24.17 | 24.28 | 1,007 | +0.16(+0.66%) |
May 23, 2019 | 24.29 | 24.30 | 24.05 | 24.12 | 6,484 | -0.57(-2.29%) |
May 22, 2019 | 24.73 | 24.73 | 24.64 | 24.69 | 4,980 | -0.18(-0.72%) |
May 21, 2019 | 24.52 | 24.87 | 24.52 | 24.87 | 10,113 | +0.54(+2.20%) |
May 20, 2019 | 24.34 | 24.45 | 24.33 | 24.33 | 3,381 | -0.16(-0.66%) |
May 17, 2019 | 24.61 | 24.72 | 24.49 | 24.49 | 1,108 | -0.34(-1.35%) |
May 16, 2019 | 24.83 | 24.99 | 24.83 | 24.83 | 9,621 | +0.20(+0.81%) |
May 15, 2019 | 24.42 | 24.63 | 24.42 | 24.63 | 1,692 | +0.03(+0.10%) |
May 14, 2019 | 24.38 | 24.67 | 24.32 | 24.60 | 16,470 | +0.30(+1.25%) |
May 13, 2019 | 24.54 | 24.59 | 24.25 | 24.30 | 5,138 | -0.71(-2.84%) |
May 10, 2019 | 24.93 | 25.01 | 24.71 | 25.01 | 4,837 | -0.09(-0.36%) |
May 09, 2019 | 24.80 | 25.11 | 24.64 | 25.10 | 32,079 | +0.02(+0.09%) |
May 08, 2019 | 25.21 | 25.26 | 25.07 | 25.07 | 3,418 | -0.10(-0.39%) |
May 07, 2019 | 25.62 | 25.62 | 25.12 | 25.17 | 6,728 | -0.70(-2.71%) |
May 06, 2019 | 25.48 | 25.87 | 25.48 | 25.87 | 4,150 | +0.04(+0.14%) |
May 03, 2019 | 25.64 | 25.85 | 25.60 | 25.84 | 9,070 | +0.41(+1.60%) |
May 02, 2019 | 25.42 | 25.56 | 25.31 | 25.43 | 6,799 | -0.16(-0.61%) |
May 01, 2019 | 25.80 | 25.80 | 25.48 | 25.59 | 5,143 | -0.11(-0.43%) |
Apr 30, 2019 | 25.79 | 25.79 | 25.58 | 25.70 | 13,327 | -0.03(-0.12%) |
Apr 29, 2019 | 25.61 | 25.76 | 25.61 | 25.73 | 8,440 | +0.24(+0.94%) |
Apr 26, 2019 | 25.33 | 25.54 | 25.33 | 25.49 | 4,535 | +0.07(+0.26%) |
Apr 25, 2019 | 25.66 | 25.66 | 25.40 | 25.42 | 13,684 | -0.54(-2.08%) |
Apr 24, 2019 | 25.71 | 25.98 | 25.71 | 25.96 | 53,131 | +0.19(+0.73%) |
Apr 23, 2019 | 25.74 | 25.87 | 25.50 | 25.78 | 35,955 | +0.20(+0.76%) |
Apr 22, 2019 | 25.69 | 25.78 | 25.57 | 25.58 | 37,227 | -0.26(-1.00%) |
Apr 18, 2019 | 25.84 | 25.90 | 25.65 | 25.84 | 20,961 | +0.09(+0.35%) |
Apr 17, 2019 | 25.85 | 25.85 | 25.69 | 25.75 | 6,511 | -0.05(-0.19%) |
Apr 16, 2019 | 25.63 | 25.85 | 25.63 | 25.80 | 15,627 | +0.22(+0.85%) |
Apr 15, 2019 | 25.62 | 25.66 | 25.55 | 25.58 | 5,556 | -0.02(-0.07%) |
Apr 12, 2019 | 25.60 | 25.62 | 25.49 | 25.60 | 5,643 | +0.28(+1.09%) |
Apr 11, 2019 | 25.14 | 25.32 | 25.14 | 25.32 | 9,296 | +0.17(+0.67%) |
Apr 10, 2019 | 24.84 | 25.15 | 24.84 | 25.15 | 9,127 | +0.41(+1.64%) |
Apr 09, 2019 | 24.71 | 25.10 | 24.71 | 24.75 | 76,828 | -0.50(-1.97%) |
Apr 08, 2019 | 25.26 | 25.27 | 25.17 | 25.25 | 9,970 | -0.04(-0.15%) |
Apr 05, 2019 | 25.05 | 25.28 | 25.05 | 25.28 | 9,775 | +0.25(+0.99%) |
Apr 04, 2019 | 24.86 | 25.04 | 24.65 | 25.04 | 5,646 | +0.21(+0.84%) |
Apr 03, 2019 | 24.79 | 24.92 | 24.75 | 24.83 | 10,913 | +0.16(+0.64%) |
Apr 02, 2019 | 24.59 | 24.67 | 24.48 | 24.67 | 2,987 | -0.03(-0.12%) |