Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.29 | 26.29 | 25.72 | 25.72 | 3,179 | -0.66(-2.50%) |
Apr 29, 2020 | 26.38 | 26.44 | 26.36 | 26.38 | 1,357 | +0.12(+0.46%) |
Apr 28, 2020 | 26.40 | 26.40 | 26.26 | 26.26 | 3,134 | +0.13(+0.50%) |
Apr 27, 2020 | 26.01 | 26.13 | 26.01 | 26.13 | 5,925 | +0.37(+1.44%) |
Apr 24, 2020 | 25.65 | 25.76 | 25.62 | 25.76 | 4,309 | +0.20(+0.78%) |
Apr 23, 2020 | 25.68 | 25.82 | 25.56 | 25.56 | 4,711 | -0.22(-0.85%) |
Apr 22, 2020 | 25.70 | 25.78 | 25.68 | 25.78 | 3,695 | +0.59(+2.34%) |
Apr 21, 2020 | 25.42 | 25.43 | 25.19 | 25.19 | 7,379 | -0.56(-2.17%) |
Apr 20, 2020 | 25.55 | 25.81 | 25.55 | 25.75 | 3,030 | -0.03(-0.12%) |
Apr 17, 2020 | 25.84 | 25.84 | 25.72 | 25.78 | 2,513 | +0.20(+0.78%) |
Apr 16, 2020 | 25.45 | 25.58 | 25.45 | 25.58 | 1,102 | +0.18(+0.71%) |
Apr 15, 2020 | 25.36 | 25.45 | 25.34 | 25.40 | 7,408 | -0.25(-0.97%) |
Apr 14, 2020 | 25.61 | 25.66 | 25.61 | 25.65 | 7,436 | +0.50(+1.99%) |
Apr 13, 2020 | 25.16 | 25.20 | 25.12 | 25.15 | 8,394 | -0.31(-1.22%) |
Apr 09, 2020 | 25.46 | 25.46 | 25.46 | 0 | -0.16(-0.62%) | |
Apr 08, 2020 | 25.42 | 25.65 | 25.42 | 25.62 | 3,666 | +0.14(+0.55%) |
Apr 07, 2020 | 26.10 | 26.10 | 25.48 | 25.48 | 10,247 | -0.36(-1.39%) |
Apr 06, 2020 | 25.72 | 25.84 | 25.62 | 25.84 | 29,261 | +0.84(+3.36%) |
Apr 03, 2020 | 25.00 | 25.04 | 24.93 | 25.00 | 2,004 | -0.31(-1.22%) |
Apr 02, 2020 | 25.10 | 25.36 | 25.10 | 25.31 | 6,679 | +0.76(+3.10%) |
Apr 01, 2020 | 25.06 | 25.06 | 24.55 | 24.55 | 6,779 | -0.71(-2.81%) |
Mar 31, 2020 | 25.76 | 25.80 | 25.23 | 25.26 | 11,937 | -0.04(-0.16%) |
Mar 30, 2020 | 24.95 | 25.30 | 24.82 | 25.30 | 15,283 | +1.15(+4.76%) |
Mar 27, 2020 | 24.60 | 24.60 | 24.14 | 24.15 | 10,528 | -1.60(-6.21%) |
Mar 26, 2020 | 24.95 | 25.75 | 24.95 | 25.75 | 8,866 | +0.32(+1.26%) |
Mar 25, 2020 | 25.33 | 25.64 | 25.18 | 25.43 | 8,306 | +0.04(+0.16%) |
Mar 24, 2020 | 25.30 | 25.39 | 24.97 | 25.39 | 9,850 | +1.45(+6.06%) |
Mar 23, 2020 | 24.10 | 24.10 | 23.81 | 23.94 | 7,800 | +0.20(+0.84%) |
Mar 20, 2020 | 24.33 | 24.33 | 23.74 | 23.74 | 10,268 | +0.13(+0.55%) |
Mar 19, 2020 | 23.30 | 23.94 | 22.98 | 23.61 | 19,825 | +0.05(+0.21%) |
Mar 18, 2020 | 23.10 | 23.80 | 23.10 | 23.56 | 12,230 | -0.92(-3.76%) |
Mar 17, 2020 | 23.59 | 24.48 | 23.25 | 24.48 | 11,253 | +1.54(+6.71%) |
Mar 16, 2020 | 22.69 | 23.40 | 22.69 | 22.94 | 8,101 | -2.08(-8.31%) |
Mar 13, 2020 | 26.39 | 26.39 | 24.27 | 25.02 | 14,213 | +1.24(+5.21%) |
Mar 12, 2020 | 24.04 | 24.04 | 23.50 | 23.78 | 15,061 | -1.74(-6.82%) |
Mar 11, 2020 | 25.75 | 25.75 | 25.52 | 25.52 | 2,644 | -0.91(-3.44%) |
Mar 10, 2020 | 26.20 | 26.45 | 25.96 | 26.43 | 11,914 | +1.19(+4.71%) |
Mar 09, 2020 | 25.00 | 25.28 | 24.90 | 25.24 | 8,089 | -0.59(-2.28%) |
Mar 06, 2020 | 25.88 | 25.88 | 25.65 | 25.83 | 3,456 | -0.59(-2.23%) |
Mar 05, 2020 | 26.54 | 26.61 | 26.40 | 26.42 | 2,854 | -0.02(-0.08%) |
Mar 04, 2020 | 26.32 | 26.44 | 26.32 | 26.44 | 946 | +0.27(+1.03%) |
Mar 03, 2020 | 26.29 | 26.43 | 26.05 | 26.17 | 35,603 | +0.02(+0.08%) |
Mar 02, 2020 | 26.04 | 26.15 | 25.96 | 26.15 | 18,537 | +0.04(+0.15%) |
Feb 28, 2020 | 25.65 | 26.11 | 25.38 | 26.11 | 16,858 | -0.04(-0.15%) |
Feb 27, 2020 | 26.11 | 26.15 | 26.05 | 26.15 | 1,388 | +0.10(+0.38%) |
Feb 26, 2020 | 25.93 | 26.05 | 25.93 | 26.05 | 2,584 | +0.53(+2.08%) |
Feb 25, 2020 | 26.00 | 26.00 | 25.52 | 25.52 | 7,832 | -0.37(-1.43%) |
Feb 24, 2020 | 25.66 | 25.91 | 25.66 | 25.89 | 8,029 | -0.67(-2.52%) |
Feb 21, 2020 | 26.74 | 26.74 | 26.54 | 26.56 | 6,797 | -0.15(-0.56%) |
Feb 20, 2020 | 26.80 | 26.83 | 26.66 | 26.71 | 2,652 | -0.17(-0.63%) |
Feb 19, 2020 | 26.97 | 26.97 | 26.88 | 26.88 | 12,700 | +0.13(+0.49%) |
Feb 18, 2020 | 26.83 | 26.83 | 26.71 | 26.75 | 5,596 | -0.03(-0.11%) |
Feb 14, 2020 | 26.78 | 26.78 | 26.78 | 0 | -0.05(-0.19%) | |
Feb 13, 2020 | 26.81 | 26.92 | 26.81 | 26.83 | 13,031 | -0.38(-1.40%) |
Feb 12, 2020 | 27.08 | 27.21 | 27.06 | 27.21 | 17,412 | +0.32(+1.19%) |
Feb 11, 2020 | 26.83 | 26.96 | 26.83 | 26.89 | 4,187 | +0.41(+1.55%) |
Feb 10, 2020 | 26.30 | 26.48 | 26.30 | 26.48 | 11,954 | +0.21(+0.80%) |
Feb 07, 2020 | 26.43 | 26.43 | 26.22 | 26.27 | 3,434 | -0.18(-0.68%) |
Feb 06, 2020 | 26.66 | 26.66 | 26.45 | 26.45 | 17,778 | +0.12(+0.46%) |
Feb 05, 2020 | 26.56 | 26.56 | 26.33 | 26.33 | 10,973 | +0.15(+0.57%) |
Feb 04, 2020 | 26.19 | 26.27 | 26.16 | 26.18 | 16,680 | +0.63(+2.47%) |
Feb 03, 2020 | 25.34 | 25.58 | 25.34 | 25.55 | 18,005 | +0.45(+1.79%) |
Jan 31, 2020 | 25.33 | 25.33 | 25.07 | 25.10 | 10,226 | -0.60(-2.33%) |
Jan 30, 2020 | 25.50 | 25.70 | 25.38 | 25.70 | 15,247 | -0.30(-1.15%) |
Jan 29, 2020 | 26.14 | 26.14 | 26.00 | 26.00 | 2,543 | +0.20(+0.78%) |
Jan 28, 2020 | 25.78 | 25.85 | 25.63 | 25.80 | 10,351 | +0.15(+0.58%) |
Jan 27, 2020 | 25.21 | 25.74 | 25.06 | 25.65 | 29,429 | -1.01(-3.79%) |
Jan 24, 2020 | 26.99 | 26.99 | 26.61 | 26.66 | 4,686 | -0.30(-1.11%) |
Jan 23, 2020 | 26.83 | 26.98 | 26.67 | 26.96 | 6,009 | -0.30(-1.10%) |
Jan 22, 2020 | 27.23 | 27.39 | 27.23 | 27.26 | 4,748 | +0.32(+1.19%) |
Jan 21, 2020 | 26.94 | 27.08 | 26.89 | 26.94 | 9,789 | -0.84(-3.02%) |
Jan 20, 2020 | 27.92 | 28.08 | 27.77 | 27.78 | 29,728 | -0.41(-1.45%) |
Jan 17, 2020 | 28.15 | 28.19 | 28.12 | 28.19 | 2,655 | +0.30(+1.08%) |
Jan 16, 2020 | 27.89 | 27.89 | 27.89 | 27.89 | 268 | +0.04(+0.14%) |
Jan 15, 2020 | 27.96 | 27.96 | 27.85 | 27.85 | 1,400 | -0.12(-0.43%) |
Jan 14, 2020 | 28.00 | 28.00 | 27.97 | 27.97 | 3,003 | -0.30(-1.06%) |
Jan 13, 2020 | 27.91 | 28.27 | 27.91 | 28.27 | 1,962 | +0.46(+1.65%) |
Jan 10, 2020 | 27.75 | 27.81 | 27.75 | 27.81 | 3,570 | +0.05(+0.18%) |
Jan 09, 2020 | 27.75 | 27.77 | 27.70 | 27.76 | 1,632 | +0.25(+0.91%) |
Jan 08, 2020 | 27.28 | 27.55 | 27.28 | 27.51 | 1,602 | +0.08(+0.29%) |
Jan 07, 2020 | 27.42 | 27.45 | 27.42 | 27.43 | 1,501 | +0.06(+0.22%) |
Jan 06, 2020 | 27.25 | 27.37 | 27.25 | 27.37 | 14,973 | +0.04(+0.15%) |
Jan 03, 2020 | 27.31 | 27.49 | 27.31 | 27.33 | 3,143 | -0.48(-1.73%) |
Jan 02, 2020 | 27.67 | 27.81 | 27.67 | 27.81 | 1,622 | +0.86(+3.19%) |
Dec 31, 2019 | 26.95 | 26.95 | 26.95 | 0 | -0.23(-0.85%) | |
Dec 30, 2019 | 27.48 | 27.48 | 27.18 | 27.18 | 1,980 | -0.64(-2.30%) |
Dec 27, 2019 | 27.80 | 27.88 | 27.79 | 27.82 | 3,738 | +0.25(+0.91%) |
Dec 24, 2019 | 27.57 | 27.57 | 27.57 | 0 | +0.02(+0.07%) | |
Dec 23, 2019 | 27.63 | 27.63 | 27.50 | 27.55 | 3,465 | +0.19(+0.69%) |
Dec 20, 2019 | 27.36 | 27.36 | 27.36 | 27.36 | 155 | +0.00(+0.00%) |
Dec 19, 2019 | 27.39 | 27.39 | 27.36 | 27.36 | 571 | -0.08(-0.29%) |
Dec 18, 2019 | 27.41 | 27.46 | 27.41 | 27.44 | 2,042 | -0.06(-0.22%) |
Dec 17, 2019 | 27.28 | 27.50 | 27.28 | 27.50 | 25,723 | +0.39(+1.44%) |
Dec 16, 2019 | 27.10 | 27.11 | 27.03 | 27.11 | 10,199 | +0.15(+0.56%) |
Dec 13, 2019 | 27.14 | 27.15 | 26.95 | 26.96 | 1,610 | -0.04(-0.15%) |
Dec 12, 2019 | 26.90 | 27.00 | 26.73 | 27.00 | 9,693 | +0.52(+1.96%) |
Dec 11, 2019 | 26.41 | 26.50 | 26.38 | 26.48 | 2,563 | +0.45(+1.73%) |
Dec 10, 2019 | 26.03 | 26.03 | 26.03 | 125 | +0.00(+0.00%) | |
Dec 09, 2019 | 26.21 | 26.21 | 26.03 | 26.03 | 1,505 | -0.18(-0.69%) |
Dec 06, 2019 | 26.21 | 26.21 | 26.21 | 26.21 | 1,063 | +0.40(+1.55%) |
Dec 05, 2019 | 25.77 | 25.81 | 25.77 | 25.81 | 1,111 | -0.05(-0.19%) |
Dec 04, 2019 | 26.00 | 26.01 | 25.86 | 25.86 | 5,129 | -0.04(-0.15%) |
Dec 03, 2019 | 25.89 | 25.90 | 25.77 | 25.90 | 9,537 | -0.17(-0.65%) |
Dec 02, 2019 | 26.23 | 26.23 | 26.07 | 26.07 | 3,488 | +0.03(+0.12%) |
Nov 29, 2019 | 26.11 | 26.11 | 26.04 | 26.04 | 3,756 | -0.56(-2.11%) |
Nov 28, 2019 | 26.66 | 26.66 | 26.60 | 26.60 | 3,590 | -0.16(-0.60%) |
Nov 27, 2019 | 26.70 | 26.76 | 26.70 | 26.76 | 3,620 | +0.07(+0.26%) |
Nov 26, 2019 | 26.71 | 26.71 | 26.68 | 26.69 | 3,293 | -0.07(-0.26%) |
Nov 25, 2019 | 26.56 | 26.76 | 26.56 | 26.76 | 4,225 | +0.47(+1.79%) |
Nov 22, 2019 | 26.29 | 26.29 | 26.29 | 26.29 | 187 | +0.00(+0.00%) |
Nov 21, 2019 | 26.26 | 26.29 | 26.26 | 26.29 | 299 | -0.11(-0.42%) |
Nov 20, 2019 | 26.50 | 26.53 | 26.40 | 26.40 | 7,941 | -0.06(-0.23%) |
Nov 19, 2019 | 26.41 | 26.47 | 26.40 | 26.46 | 5,701 | +0.30(+1.15%) |
Nov 18, 2019 | 26.18 | 26.18 | 26.16 | 26.16 | 3,077 | +0.13(+0.50%) |
Nov 15, 2019 | 26.00 | 26.09 | 26.00 | 26.03 | 1,474 | +0.03(+0.12%) |
Nov 14, 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 4,259 | -0.10(-0.38%) |
Nov 13, 2019 | 26.09 | 26.15 | 26.03 | 26.10 | 9,825 | -0.47(-1.77%) |
Nov 12, 2019 | 26.57 | 26.57 | 26.57 | 26.57 | 201 | -0.07(-0.26%) |
Nov 11, 2019 | 26.58 | 26.64 | 26.55 | 26.64 | 1,384 | -0.47(-1.73%) |
Nov 08, 2019 | 27.11 | 27.11 | 27.11 | 27.11 | 156 | -0.06(-0.22%) |
Nov 07, 2019 | 27.17 | 27.30 | 27.17 | 27.17 | 3,068 | +0.18(+0.67%) |
Nov 06, 2019 | 27.04 | 27.10 | 26.99 | 26.99 | 1,517 | +0.02(+0.07%) |
Nov 05, 2019 | 27.01 | 27.01 | 26.97 | 26.97 | 916 | +0.12(+0.45%) |
Nov 04, 2019 | 26.85 | 26.85 | 26.85 | 26.85 | 3,803 | +0.42(+1.59%) |
Nov 01, 2019 | 26.37 | 26.46 | 26.37 | 26.43 | 15,822 | +0.53(+2.05%) |
Oct 31, 2019 | 25.97 | 25.97 | 25.90 | 25.90 | 2,000 | +0.13(+0.50%) |
Oct 30, 2019 | 25.83 | 25.83 | 25.77 | 25.77 | 1,368 | -0.25(-0.96%) |
Oct 29, 2019 | 25.91 | 26.02 | 25.91 | 26.02 | 776 | -0.19(-0.72%) |
Oct 28, 2019 | 26.23 | 26.23 | 26.21 | 26.21 | 1,252 | +0.25(+0.96%) |
Oct 25, 2019 | 25.80 | 25.97 | 25.80 | 25.96 | 2,095 | +0.15(+0.58%) |
Oct 24, 2019 | 25.81 | 25.81 | 25.81 | 85 | +0.00(+0.00%) | |
Oct 23, 2019 | 25.83 | 25.83 | 25.81 | 25.81 | 555 | -0.19(-0.73%) |
Oct 22, 2019 | 26.02 | 26.02 | 26.00 | 26.00 | 1,372 | -0.12(-0.46%) |
Oct 21, 2019 | 26.10 | 26.12 | 26.10 | 26.12 | 4,022 | +0.13(+0.50%) |
Oct 18, 2019 | 26.12 | 26.12 | 25.99 | 25.99 | 725 | -0.24(-0.91%) |
Oct 17, 2019 | 26.34 | 26.34 | 26.22 | 26.23 | 914 | -0.03(-0.11%) |
Oct 16, 2019 | 26.25 | 26.30 | 26.25 | 26.26 | 6,758 | -0.01(-0.04%) |
Oct 15, 2019 | 26.25 | 26.31 | 26.25 | 26.27 | 3,063 | -0.03(-0.11%) |
Oct 11, 2019 | 26.30 | 26.30 | 26.30 | 0 | +0.34(+1.31%) | |
Oct 10, 2019 | 25.90 | 25.99 | 25.88 | 25.96 | 1,676 | +0.25(+0.97%) |
Oct 09, 2019 | 25.70 | 25.78 | 25.68 | 25.71 | 7,516 | +0.27(+1.06%) |
Oct 08, 2019 | 25.43 | 25.44 | 25.43 | 25.44 | 417 | -0.07(-0.27%) |
Oct 07, 2019 | 25.53 | 25.61 | 25.51 | 25.51 | 1,007 | -0.17(-0.66%) |
Oct 04, 2019 | 25.51 | 25.68 | 25.51 | 25.68 | 1,625 | +0.06(+0.23%) |
Oct 03, 2019 | 25.60 | 25.62 | 25.60 | 25.62 | 2,534 | +0.45(+1.79%) |
Oct 02, 2019 | 25.17 | 25.17 | 25.17 | 25.17 | 373 | +0.06(+0.24%) |
Oct 01, 2019 | 25.34 | 25.34 | 25.11 | 25.11 | 1,944 | -0.25(-0.99%) |
Sep 30, 2019 | 25.31 | 25.36 | 25.30 | 25.36 | 745 | +0.41(+1.64%) |
Sep 27, 2019 | 25.32 | 25.36 | 24.95 | 24.95 | 11,039 | -0.41(-1.62%) |
Sep 26, 2019 | 25.45 | 25.45 | 25.32 | 25.36 | 7,117 | -0.18(-0.70%) |
Sep 25, 2019 | 25.44 | 25.54 | 25.38 | 25.54 | 801 | +0.04(+0.16%) |
Sep 24, 2019 | 25.53 | 25.53 | 25.40 | 25.50 | 8,391 | -0.22(-0.86%) |
Sep 23, 2019 | 25.67 | 25.73 | 25.67 | 25.72 | 3,535 | -0.06(-0.23%) |
Sep 20, 2019 | 25.96 | 25.97 | 25.70 | 25.78 | 1,243 | -0.09(-0.35%) |
Sep 19, 2019 | 25.97 | 25.97 | 25.87 | 25.87 | 3,490 | -0.18(-0.69%) |
Sep 18, 2019 | 26.10 | 26.10 | 26.00 | 26.05 | 1,259 | -0.10(-0.38%) |
Sep 17, 2019 | 26.11 | 26.15 | 26.11 | 26.15 | 313 | -0.11(-0.42%) |
Sep 16, 2019 | 26.25 | 26.28 | 26.25 | 26.26 | 853 | -0.40(-1.50%) |
Sep 13, 2019 | 26.53 | 26.67 | 26.53 | 26.66 | 1,163 | +0.36(+1.37%) |
Sep 12, 2019 | 26.22 | 26.35 | 26.18 | 26.30 | 19,080 | +0.22(+0.84%) |
Sep 11, 2019 | 25.96 | 26.14 | 25.94 | 26.08 | 5,088 | +0.46(+1.80%) |
Sep 10, 2019 | 25.69 | 25.69 | 25.62 | 25.62 | 1,311 | -0.03(-0.12%) |
Sep 09, 2019 | 25.66 | 25.68 | 25.60 | 25.65 | 3,348 | +0.03(+0.12%) |
Sep 06, 2019 | 25.71 | 25.71 | 25.62 | 25.62 | 2,985 | -0.06(-0.23%) |
Sep 05, 2019 | 25.58 | 25.73 | 25.58 | 25.68 | 2,016 | +0.29(+1.14%) |
Sep 04, 2019 | 25.48 | 25.52 | 25.33 | 25.39 | 5,163 | +0.46(+1.85%) |
Sep 03, 2019 | 24.93 | 24.93 | 24.93 | 24.93 | 2,354 | -0.03(-0.12%) |
Aug 30, 2019 | 24.96 | 24.96 | 24.96 | 0 | +0.05(+0.20%) | |
Aug 29, 2019 | 24.90 | 24.94 | 24.90 | 24.91 | 1,257 | +0.13(+0.52%) |
Aug 28, 2019 | 24.70 | 24.78 | 24.65 | 24.78 | 711 | -0.05(-0.20%) |
Aug 27, 2019 | 24.76 | 24.83 | 24.76 | 24.83 | 1,432 | +0.16(+0.65%) |
Aug 26, 2019 | 24.78 | 24.78 | 24.66 | 24.67 | 1,892 | +0.28(+1.15%) |
Aug 23, 2019 | 24.92 | 24.92 | 24.39 | 24.39 | 969 | -0.51(-2.05%) |
Aug 22, 2019 | 24.96 | 24.96 | 24.90 | 24.90 | 1,106 | -0.16(-0.64%) |
Aug 21, 2019 | 25.05 | 25.06 | 25.00 | 25.06 | 2,092 | +0.14(+0.56%) |
Aug 20, 2019 | 25.09 | 25.09 | 24.92 | 24.92 | 2,444 | -0.06(-0.24%) |
Aug 19, 2019 | 25.03 | 25.03 | 24.90 | 24.98 | 11,323 | +0.40(+1.63%) |
Aug 16, 2019 | 24.49 | 24.60 | 24.49 | 24.58 | 6,768 | +0.18(+0.74%) |
Aug 15, 2019 | 24.36 | 24.40 | 24.33 | 24.40 | 2,337 | +0.34(+1.41%) |
Aug 14, 2019 | 24.19 | 24.19 | 24.06 | 24.06 | 8,557 | -0.59(-2.39%) |
Aug 13, 2019 | 24.29 | 24.78 | 24.29 | 24.65 | 4,000 | +0.36(+1.48%) |
Aug 12, 2019 | 24.24 | 24.32 | 24.21 | 24.29 | 9,620 | -0.28(-1.14%) |
Aug 09, 2019 | 24.62 | 24.62 | 24.43 | 24.57 | 763 | -0.24(-0.97%) |
Aug 08, 2019 | 24.84 | 24.84 | 24.77 | 24.81 | 9,599 | +0.12(+0.49%) |
Aug 07, 2019 | 24.51 | 24.71 | 24.51 | 24.69 | 2,143 | +0.10(+0.41%) |
Aug 06, 2019 | 24.72 | 24.72 | 24.45 | 24.59 | 5,400 | -0.61(-2.42%) |
Aug 02, 2019 | 25.20 | 25.20 | 25.20 | 0 | -0.18(-0.71%) | |
Aug 01, 2019 | 26.20 | 26.20 | 25.38 | 25.38 | 5,558 | -0.47(-1.82%) |
Jul 31, 2019 | 26.17 | 26.17 | 25.85 | 25.85 | 6,163 | -0.42(-1.60%) |
Jul 30, 2019 | 26.35 | 26.35 | 26.27 | 26.27 | 403 | -0.17(-0.64%) |
Jul 29, 2019 | 26.45 | 26.47 | 26.40 | 26.44 | 2,976 | -0.18(-0.68%) |
Jul 26, 2019 | 26.62 | 26.62 | 26.62 | 70 | +0.00(+0.00%) | |
Jul 25, 2019 | 26.73 | 26.73 | 26.62 | 26.62 | 617 | -0.13(-0.49%) |
Jul 24, 2019 | 26.75 | 26.75 | 26.75 | 26.75 | 295 | +0.10(+0.38%) |
Jul 23, 2019 | 26.64 | 26.65 | 26.59 | 26.65 | 1,818 | +0.17(+0.64%) |
Jul 22, 2019 | 26.44 | 26.48 | 26.44 | 26.48 | 475 | +0.04(+0.15%) |
Jul 19, 2019 | 26.44 | 26.44 | 26.44 | 26.44 | 156 | +0.00(+0.00%) |
Jul 18, 2019 | 26.39 | 26.44 | 26.37 | 26.44 | 409 | +0.07(+0.27%) |
Jul 17, 2019 | 26.51 | 26.51 | 26.37 | 26.37 | 2,624 | -0.02(-0.08%) |
Jul 16, 2019 | 26.46 | 26.48 | 26.39 | 26.39 | 851 | +0.01(+0.04%) |
Jul 15, 2019 | 26.36 | 26.38 | 26.36 | 26.38 | 409 | +0.06(+0.23%) |
Jul 12, 2019 | 26.38 | 26.38 | 26.30 | 26.32 | 4,569 | +0.02(+0.08%) |
Jul 11, 2019 | 26.41 | 26.41 | 26.26 | 26.30 | 1,553 | -0.14(-0.53%) |
Jul 10, 2019 | 26.54 | 26.54 | 26.44 | 26.44 | 904 | -0.04(-0.15%) |
Jul 09, 2019 | 26.30 | 26.48 | 26.30 | 26.48 | 621 | -0.10(-0.38%) |
Jul 08, 2019 | 26.49 | 26.58 | 26.49 | 26.58 | 903 | -0.18(-0.67%) |
Jul 05, 2019 | 26.83 | 26.83 | 26.76 | 26.76 | 10,089 | -0.24(-0.89%) |
Jul 04, 2019 | 27.01 | 27.01 | 27.00 | 27.00 | 3,007 | -0.01(-0.04%) |
Jul 03, 2019 | 26.96 | 27.01 | 26.96 | 27.01 | 1,594 | -0.13(-0.48%) |
Jul 02, 2019 | 27.21 | 27.27 | 27.14 | 27.14 | 4,769 | +0.33(+1.23%) |
Jun 28, 2019 | 26.81 | 26.81 | 26.81 | 0 | -0.02(-0.07%) | |
Jun 27, 2019 | 26.77 | 26.83 | 26.74 | 26.83 | 9,929 | +0.20(+0.75%) |
Jun 26, 2019 | 26.64 | 26.68 | 26.63 | 26.63 | 3,174 | +0.20(+0.76%) |
Jun 25, 2019 | 26.54 | 26.54 | 26.43 | 26.43 | 4,066 | -0.56(-2.07%) |
Jun 24, 2019 | 26.97 | 26.99 | 26.97 | 26.99 | 333 | +0.04(+0.15%) |
Jun 21, 2019 | 26.94 | 26.98 | 26.94 | 26.95 | 1,952 | -0.04(-0.15%) |
Jun 20, 2019 | 27.01 | 27.06 | 26.95 | 26.99 | 2,814 | +0.24(+0.90%) |
Jun 19, 2019 | 26.78 | 26.78 | 26.69 | 26.75 | 1,768 | -0.12(-0.45%) |
Jun 18, 2019 | 26.57 | 26.93 | 26.54 | 26.87 | 6,047 | +0.65(+2.48%) |
Jun 17, 2019 | 26.19 | 26.22 | 26.19 | 26.22 | 904 | +0.16(+0.61%) |
Jun 14, 2019 | 26.04 | 26.08 | 26.02 | 26.06 | 60,714 | -0.01(-0.04%) |
Jun 13, 2019 | 26.01 | 26.07 | 26.01 | 26.07 | 424 | +0.08(+0.31%) |
Jun 12, 2019 | 26.00 | 26.00 | 25.87 | 25.99 | 7,833 | -0.38(-1.44%) |
Jun 11, 2019 | 26.38 | 26.40 | 26.37 | 26.37 | 1,334 | +0.29(+1.11%) |
Jun 10, 2019 | 26.00 | 26.16 | 26.00 | 26.08 | 2,222 | +0.27(+1.05%) |
Jun 07, 2019 | 25.93 | 25.98 | 25.81 | 25.81 | 9,683 | +0.02(+0.08%) |
Jun 06, 2019 | 25.70 | 25.79 | 25.70 | 25.79 | 1,342 | +0.02(+0.08%) |
Jun 05, 2019 | 25.82 | 25.82 | 25.68 | 25.77 | 14,597 | -0.13(-0.50%) |
Jun 04, 2019 | 25.91 | 25.93 | 25.84 | 25.90 | 1,218 | -0.22(-0.84%) |
Jun 03, 2019 | 26.17 | 26.22 | 26.12 | 26.12 | 7,566 | -0.08(-0.31%) |
May 31, 2019 | 26.09 | 26.20 | 26.04 | 26.20 | 2,177 | +0.06(+0.23%) |
May 30, 2019 | 26.15 | 26.24 | 26.14 | 26.14 | 1,419 | -0.06(-0.23%) |
May 29, 2019 | 25.95 | 26.20 | 25.95 | 26.20 | 2,603 | +0.20(+0.77%) |
May 28, 2019 | 26.04 | 26.12 | 26.00 | 26.00 | 4,498 | +0.20(+0.78%) |
May 27, 2019 | 25.93 | 25.93 | 25.70 | 25.80 | 575 | +0.05(+0.19%) |
May 24, 2019 | 25.87 | 25.87 | 25.75 | 25.75 | 4,106 | -0.15(-0.58%) |
May 23, 2019 | 25.83 | 25.92 | 25.80 | 25.90 | 12,640 | -0.28(-1.07%) |
May 22, 2019 | 26.04 | 26.20 | 26.04 | 26.18 | 3,938 | -0.06(-0.23%) |
May 21, 2019 | 26.25 | 26.25 | 26.18 | 26.24 | 3,883 | -0.20(-0.76%) |
May 17, 2019 | 26.44 | 26.44 | 26.44 | 0 | -0.50(-1.86%) | |
May 16, 2019 | 26.85 | 26.94 | 26.85 | 26.94 | 2,031 | +0.20(+0.75%) |
May 15, 2019 | 26.70 | 26.74 | 26.66 | 26.74 | 2,575 | +0.09(+0.34%) |
May 14, 2019 | 26.67 | 26.74 | 26.59 | 26.65 | 1,730 | +0.43(+1.64%) |
May 13, 2019 | 26.28 | 26.28 | 26.07 | 26.22 | 13,621 | -0.76(-2.82%) |
May 10, 2019 | 26.87 | 27.11 | 26.61 | 26.98 | 8,741 | -0.05(-0.18%) |
May 09, 2019 | 26.85 | 27.10 | 26.63 | 27.03 | 8,141 | -0.41(-1.49%) |
May 08, 2019 | 27.37 | 27.46 | 27.35 | 27.44 | 2,584 | -0.06(-0.22%) |
May 07, 2019 | 27.82 | 27.82 | 27.36 | 27.50 | 10,797 | -0.69(-2.45%) |
May 06, 2019 | 27.65 | 28.23 | 27.65 | 28.19 | 12,349 | -0.69(-2.39%) |
May 03, 2019 | 28.80 | 28.88 | 28.80 | 28.88 | 1,761 | +0.37(+1.30%) |
May 02, 2019 | 28.58 | 28.65 | 28.47 | 28.51 | 4,488 | -0.11(-0.38%) |