Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.60 | 26.80 | 26.60 | 26.73 | 402,760 | +0.11(+0.41%) |
Apr 29, 2020 | 26.47 | 26.62 | 26.47 | 26.62 | 35,650 | +0.12(+0.45%) |
Apr 28, 2020 | 26.24 | 26.50 | 26.24 | 26.50 | 59,852 | +0.24(+0.91%) |
Apr 27, 2020 | 26.33 | 26.38 | 26.26 | 26.26 | 5,790 | -0.07(-0.27%) |
Apr 24, 2020 | 26.38 | 26.45 | 26.28 | 26.33 | 22,771 | -0.07(-0.27%) |
Apr 23, 2020 | 26.28 | 26.40 | 26.28 | 26.40 | 10,040 | +0.05(+0.19%) |
Apr 22, 2020 | 26.31 | 26.35 | 26.19 | 26.35 | 2,854 | +0.03(+0.11%) |
Apr 21, 2020 | 26.27 | 26.43 | 26.27 | 26.32 | 26,515 | +0.17(+0.65%) |
Apr 20, 2020 | 26.12 | 26.33 | 26.12 | 26.15 | 9,563 | -0.17(-0.65%) |
Apr 17, 2020 | 26.27 | 26.45 | 26.27 | 26.32 | 52,420 | +0.07(+0.27%) |
Apr 16, 2020 | 26.35 | 26.49 | 26.24 | 26.25 | 22,097 | +0.30(+1.16%) |
Apr 15, 2020 | 25.46 | 26.10 | 25.43 | 25.95 | 18,950 | +0.52(+2.04%) |
Apr 14, 2020 | 25.14 | 25.43 | 25.06 | 25.43 | 21,726 | +0.25(+0.99%) |
Apr 13, 2020 | 25.10 | 25.39 | 25.10 | 25.18 | 28,876 | +0.25(+1.00%) |
Apr 09, 2020 | 24.93 | 24.93 | 24.93 | 0 | +0.50(+2.05%) | |
Apr 08, 2020 | 24.57 | 24.69 | 24.43 | 24.43 | 25,238 | -0.32(-1.29%) |
Apr 07, 2020 | 24.47 | 24.87 | 24.40 | 24.75 | 32,704 | +0.16(+0.65%) |
Apr 06, 2020 | 25.07 | 25.07 | 24.59 | 24.59 | 16,708 | -0.41(-1.64%) |
Apr 03, 2020 | 25.29 | 25.29 | 24.93 | 25.00 | 13,171 | -0.27(-1.07%) |
Apr 02, 2020 | 24.83 | 25.27 | 24.83 | 25.27 | 13,681 | +0.49(+1.98%) |
Apr 01, 2020 | 24.57 | 24.81 | 24.50 | 24.78 | 46,844 | +0.04(+0.16%) |
Mar 31, 2020 | 25.10 | 25.10 | 24.74 | 24.74 | 150,147 | -0.31(-1.24%) |
Mar 30, 2020 | 24.09 | 25.05 | 24.06 | 25.05 | 68,283 | +0.75(+3.09%) |
Mar 27, 2020 | 24.30 | 24.32 | 24.03 | 24.30 | 90,254 | +0.00(+0.00%) |
Mar 26, 2020 | 23.72 | 24.30 | 23.50 | 24.30 | 36,486 | +0.59(+2.49%) |
Mar 25, 2020 | 23.42 | 24.26 | 23.42 | 23.71 | 79,421 | -0.19(-0.79%) |
Mar 24, 2020 | 23.07 | 23.90 | 22.92 | 23.90 | 81,616 | +0.41(+1.75%) |
Mar 23, 2020 | 23.55 | 24.00 | 23.40 | 23.49 | 44,438 | -0.51(-2.13%) |
Mar 20, 2020 | 23.50 | 24.50 | 23.50 | 24.00 | 43,738 | +1.03(+4.48%) |
Mar 19, 2020 | 22.68 | 23.49 | 22.68 | 22.97 | 66,082 | +1.39(+6.44%) |
Mar 18, 2020 | 23.30 | 24.15 | 21.58 | 21.58 | 161,193 | -1.97(-8.37%) |
Mar 17, 2020 | 24.20 | 24.55 | 23.55 | 23.55 | 142,654 | -1.28(-5.16%) |
Mar 16, 2020 | 25.50 | 25.52 | 24.83 | 24.83 | 62,657 | -0.67(-2.63%) |
Mar 13, 2020 | 25.67 | 25.89 | 25.40 | 25.50 | 134,577 | +0.00(+0.00%) |
Mar 12, 2020 | 26.92 | 27.00 | 25.08 | 25.50 | 399,115 | -1.70(-6.25%) |
Mar 11, 2020 | 27.81 | 28.00 | 26.96 | 27.20 | 64,754 | -0.49(-1.77%) |
Mar 10, 2020 | 28.24 | 28.48 | 27.69 | 27.69 | 149,448 | -0.46(-1.63%) |
Mar 09, 2020 | 29.39 | 29.39 | 28.15 | 28.15 | 216,510 | +0.03(+0.11%) |
Mar 06, 2020 | 28.01 | 28.18 | 27.82 | 28.12 | 121,353 | +0.76(+2.78%) |
Mar 05, 2020 | 27.17 | 27.36 | 27.17 | 27.36 | 151,751 | +0.26(+0.96%) |
Mar 04, 2020 | 27.13 | 27.35 | 27.08 | 27.10 | 43,493 | -0.08(-0.29%) |
Mar 03, 2020 | 26.79 | 27.25 | 26.75 | 27.18 | 76,146 | +0.63(+2.37%) |
Mar 02, 2020 | 26.63 | 26.87 | 26.55 | 26.55 | 120,137 | -0.17(-0.64%) |
Feb 28, 2020 | 26.90 | 26.91 | 26.64 | 26.72 | 616,010 | -0.03(-0.11%) |
Feb 27, 2020 | 26.91 | 26.94 | 26.73 | 26.75 | 62,502 | +0.04(+0.15%) |
Feb 26, 2020 | 26.81 | 26.88 | 26.69 | 26.71 | 25,492 | -0.30(-1.11%) |
Feb 25, 2020 | 27.04 | 27.14 | 27.00 | 27.01 | 29,718 | -0.14(-0.52%) |
Feb 24, 2020 | 27.25 | 27.25 | 27.09 | 27.15 | 20,036 | +0.16(+0.59%) |
Feb 21, 2020 | 26.97 | 27.07 | 26.97 | 26.99 | 21,793 | +0.16(+0.60%) |
Feb 20, 2020 | 26.71 | 26.88 | 26.71 | 26.83 | 25,330 | +0.20(+0.75%) |
Feb 19, 2020 | 26.64 | 26.66 | 26.58 | 26.63 | 17,766 | -0.07(-0.26%) |
Feb 18, 2020 | 26.65 | 26.71 | 26.61 | 26.70 | 19,616 | +0.15(+0.56%) |
Feb 14, 2020 | 26.55 | 26.55 | 26.55 | 0 | +0.06(+0.23%) | |
Feb 13, 2020 | 26.43 | 26.50 | 26.43 | 26.49 | 14,315 | +0.10(+0.38%) |
Feb 12, 2020 | 26.49 | 26.49 | 26.35 | 26.39 | 68,695 | -0.19(-0.71%) |
Feb 11, 2020 | 26.71 | 26.72 | 26.58 | 26.58 | 34,350 | -0.19(-0.71%) |
Feb 10, 2020 | 26.76 | 26.81 | 26.75 | 26.77 | 10,614 | +0.06(+0.22%) |
Feb 07, 2020 | 26.65 | 26.71 | 26.62 | 26.71 | 15,594 | +0.25(+0.94%) |
Feb 06, 2020 | 26.42 | 26.48 | 26.42 | 26.46 | 5,950 | +0.07(+0.27%) |
Feb 05, 2020 | 26.45 | 26.45 | 26.38 | 26.39 | 94,073 | -0.18(-0.68%) |
Feb 04, 2020 | 26.56 | 26.57 | 26.51 | 26.57 | 32,323 | -0.13(-0.49%) |
Feb 03, 2020 | 26.56 | 26.70 | 26.47 | 26.70 | 15,756 | +0.03(+0.11%) |
Jan 31, 2020 | 26.62 | 26.74 | 26.62 | 26.67 | 43,319 | +0.13(+0.49%) |
Jan 30, 2020 | 26.62 | 26.67 | 26.54 | 26.54 | 28,474 | -0.10(-0.38%) |
Jan 29, 2020 | 26.52 | 26.64 | 26.51 | 26.64 | 17,870 | +0.23(+0.87%) |
Jan 28, 2020 | 26.59 | 26.59 | 26.41 | 26.41 | 21,078 | -0.23(-0.86%) |
Jan 27, 2020 | 26.67 | 26.67 | 26.55 | 26.64 | 66,561 | +0.15(+0.57%) |
Jan 24, 2020 | 26.31 | 26.49 | 26.31 | 26.49 | 38,598 | +0.20(+0.76%) |
Jan 23, 2020 | 26.24 | 26.31 | 26.24 | 26.29 | 9,382 | +0.11(+0.42%) |
Jan 22, 2020 | 25.93 | 26.18 | 25.93 | 26.18 | 60,022 | +0.19(+0.73%) |
Jan 21, 2020 | 25.88 | 26.00 | 25.88 | 25.99 | 14,241 | +0.19(+0.74%) |
Jan 20, 2020 | 25.80 | 25.82 | 25.76 | 25.80 | 18,136 | -0.01(-0.04%) |
Jan 17, 2020 | 25.73 | 25.81 | 25.69 | 25.81 | 10,714 | -0.01(-0.04%) |
Jan 16, 2020 | 25.81 | 25.82 | 25.76 | 25.82 | 11,319 | -0.03(-0.12%) |
Jan 15, 2020 | 25.79 | 25.85 | 25.75 | 25.85 | 20,382 | +0.11(+0.43%) |
Jan 14, 2020 | 25.67 | 25.76 | 25.67 | 25.74 | 9,605 | +0.07(+0.27%) |
Jan 13, 2020 | 25.63 | 25.67 | 25.60 | 25.67 | 21,133 | -0.05(-0.19%) |
Jan 10, 2020 | 25.62 | 25.72 | 25.62 | 25.72 | 18,415 | +0.13(+0.51%) |
Jan 09, 2020 | 25.48 | 25.61 | 25.45 | 25.59 | 14,317 | +0.06(+0.24%) |
Jan 08, 2020 | 25.70 | 25.71 | 25.49 | 25.53 | 61,718 | -0.18(-0.70%) |
Jan 07, 2020 | 25.76 | 25.78 | 25.69 | 25.71 | 21,059 | +0.00(+0.00%) |
Jan 06, 2020 | 26.04 | 26.04 | 25.71 | 25.71 | 14,253 | -0.24(-0.92%) |
Jan 03, 2020 | 25.75 | 25.95 | 25.74 | 25.95 | 21,512 | +0.35(+1.37%) |
Jan 02, 2020 | 25.55 | 25.66 | 25.55 | 25.60 | 58,881 | +0.16(+0.63%) |
Dec 31, 2019 | 25.44 | 25.44 | 25.44 | 0 | -0.18(-0.70%) | |
Dec 30, 2019 | 25.80 | 25.80 | 25.56 | 25.62 | 12,469 | -0.24(-0.93%) |
Dec 27, 2019 | 25.89 | 25.92 | 25.86 | 25.86 | 21,052 | +0.00(+0.00%) |
Dec 24, 2019 | 25.86 | 25.86 | 25.86 | 0 | +0.04(+0.15%) | |
Dec 23, 2019 | 25.85 | 25.90 | 25.82 | 25.82 | 3,594 | +0.03(+0.12%) |
Dec 20, 2019 | 25.64 | 25.81 | 25.64 | 25.79 | 9,659 | +0.12(+0.47%) |
Dec 19, 2019 | 25.49 | 25.67 | 25.49 | 25.67 | 15,281 | +0.11(+0.43%) |
Dec 18, 2019 | 25.55 | 25.56 | 25.43 | 25.56 | 50,447 | -0.11(-0.43%) |
Dec 17, 2019 | 25.66 | 25.67 | 25.60 | 25.67 | 13,309 | +0.06(+0.23%) |
Dec 16, 2019 | 25.58 | 25.63 | 25.53 | 25.61 | 11,631 | -0.11(-0.43%) |
Dec 13, 2019 | 25.44 | 25.72 | 25.44 | 25.72 | 95,266 | +0.32(+1.26%) |
Dec 12, 2019 | 25.64 | 25.64 | 25.35 | 25.40 | 16,973 | -0.23(-0.90%) |
Dec 11, 2019 | 25.52 | 25.63 | 25.52 | 25.63 | 37,043 | +0.11(+0.43%) |
Dec 10, 2019 | 25.54 | 25.54 | 25.48 | 25.52 | 13,328 | -0.02(-0.08%) |
Dec 09, 2019 | 25.68 | 25.68 | 25.54 | 25.54 | 21,586 | -0.06(-0.23%) |
Dec 06, 2019 | 25.58 | 25.67 | 25.58 | 25.60 | 18,255 | -0.03(-0.12%) |
Dec 05, 2019 | 25.58 | 25.64 | 25.57 | 25.63 | 17,927 | -0.19(-0.74%) |
Dec 04, 2019 | 25.98 | 26.00 | 25.78 | 25.82 | 19,997 | -0.26(-1.00%) |
Dec 03, 2019 | 25.97 | 26.10 | 25.96 | 26.08 | 28,697 | +0.22(+0.85%) |
Dec 02, 2019 | 25.88 | 25.94 | 25.80 | 25.86 | 27,043 | -0.25(-0.96%) |
Nov 29, 2019 | 26.01 | 26.11 | 25.98 | 26.11 | 11,508 | +0.10(+0.38%) |
Nov 28, 2019 | 26.00 | 26.05 | 26.00 | 26.01 | 31,796 | +0.01(+0.04%) |
Nov 27, 2019 | 26.01 | 26.04 | 25.99 | 26.00 | 17,215 | -0.12(-0.46%) |
Nov 26, 2019 | 26.09 | 26.12 | 26.08 | 26.12 | 7,020 | +0.09(+0.35%) |
Nov 25, 2019 | 26.02 | 26.05 | 26.00 | 26.03 | 13,827 | -0.03(-0.12%) |
Nov 22, 2019 | 25.96 | 26.06 | 25.94 | 26.06 | 5,041 | +0.12(+0.46%) |
Nov 21, 2019 | 26.02 | 26.03 | 25.94 | 25.94 | 13,245 | -0.22(-0.84%) |
Nov 20, 2019 | 26.09 | 26.16 | 26.07 | 26.16 | 23,458 | +0.13(+0.50%) |
Nov 19, 2019 | 25.87 | 26.03 | 25.87 | 26.03 | 26,802 | +0.20(+0.77%) |
Nov 18, 2019 | 25.82 | 25.84 | 25.76 | 25.83 | 24,529 | +0.09(+0.35%) |
Nov 15, 2019 | 25.74 | 25.80 | 25.73 | 25.74 | 28,429 | +0.00(+0.00%) |
Nov 14, 2019 | 25.62 | 25.77 | 25.62 | 25.74 | 38,470 | +0.24(+0.94%) |
Nov 13, 2019 | 25.49 | 25.50 | 25.44 | 25.50 | 14,722 | +0.25(+0.99%) |
Nov 12, 2019 | 25.27 | 25.30 | 25.16 | 25.25 | 32,014 | -0.07(-0.28%) |
Nov 11, 2019 | 25.31 | 25.39 | 25.26 | 25.32 | 6,328 | +0.05(+0.20%) |
Nov 08, 2019 | 25.30 | 25.38 | 25.27 | 25.27 | 21,793 | +0.02(+0.08%) |
Nov 07, 2019 | 25.29 | 25.29 | 25.13 | 25.25 | 44,161 | -0.24(-0.94%) |
Nov 06, 2019 | 25.33 | 25.49 | 25.32 | 25.49 | 43,045 | +0.24(+0.95%) |
Nov 05, 2019 | 25.30 | 25.30 | 25.18 | 25.25 | 27,426 | -0.18(-0.71%) |
Nov 04, 2019 | 25.58 | 25.58 | 25.39 | 25.43 | 39,731 | -0.34(-1.32%) |
Nov 01, 2019 | 25.75 | 25.78 | 25.61 | 25.77 | 15,130 | -0.01(-0.04%) |
Oct 31, 2019 | 25.78 | 25.85 | 25.77 | 25.78 | 13,589 | +0.11(+0.43%) |
Oct 30, 2019 | 25.22 | 25.67 | 25.22 | 25.67 | 18,020 | +0.45(+1.78%) |
Oct 29, 2019 | 25.25 | 25.29 | 25.22 | 25.22 | 24,765 | +0.07(+0.28%) |
Oct 28, 2019 | 25.33 | 25.33 | 25.15 | 25.15 | 361,577 | -0.31(-1.22%) |
Oct 25, 2019 | 25.62 | 25.62 | 25.46 | 25.46 | 27,916 | -0.26(-1.01%) |
Oct 24, 2019 | 25.73 | 25.75 | 25.68 | 25.72 | 1,780 | +0.02(+0.08%) |
Oct 23, 2019 | 25.80 | 25.80 | 25.70 | 25.70 | 30,460 | -0.04(-0.16%) |
Oct 22, 2019 | 25.69 | 25.74 | 25.63 | 25.74 | 9,567 | +0.22(+0.86%) |
Oct 21, 2019 | 25.57 | 25.60 | 25.49 | 25.52 | 31,566 | -0.08(-0.31%) |
Oct 18, 2019 | 25.54 | 25.64 | 25.51 | 25.60 | 71,350 | +0.06(+0.23%) |
Oct 17, 2019 | 25.54 | 25.55 | 25.48 | 25.54 | 7,548 | -0.03(-0.12%) |
Oct 16, 2019 | 25.60 | 25.60 | 25.52 | 25.57 | 18,153 | +0.06(+0.24%) |
Oct 15, 2019 | 25.72 | 25.75 | 25.51 | 25.51 | 18,161 | -0.09(-0.35%) |
Oct 11, 2019 | 25.60 | 25.60 | 25.60 | 0 | -0.26(-1.01%) | |
Oct 10, 2019 | 25.99 | 25.99 | 25.81 | 25.86 | 33,877 | -0.29(-1.11%) |
Oct 09, 2019 | 26.24 | 26.24 | 26.10 | 26.15 | 20,703 | -0.10(-0.38%) |
Oct 08, 2019 | 26.38 | 26.38 | 26.25 | 26.25 | 7,562 | -0.05(-0.19%) |
Oct 07, 2019 | 26.42 | 26.42 | 26.30 | 26.30 | 13,772 | -0.17(-0.64%) |
Oct 04, 2019 | 26.44 | 26.52 | 26.44 | 26.47 | 19,847 | +0.02(+0.08%) |
Oct 03, 2019 | 26.45 | 26.47 | 26.36 | 26.45 | 10,068 | +0.25(+0.95%) |
Oct 02, 2019 | 26.20 | 26.28 | 26.20 | 26.20 | 30,708 | +0.04(+0.15%) |
Oct 01, 2019 | 25.96 | 26.20 | 25.95 | 26.16 | 16,482 | +0.10(+0.38%) |
Sep 30, 2019 | 25.98 | 26.08 | 25.95 | 26.06 | 21,173 | -0.01(-0.04%) |
Sep 27, 2019 | 26.01 | 26.07 | 26.01 | 26.07 | 1,543 | +0.02(+0.08%) |
Sep 26, 2019 | 26.06 | 26.10 | 26.05 | 26.05 | 5,227 | +0.10(+0.39%) |
Sep 25, 2019 | 26.33 | 26.33 | 25.93 | 25.95 | 23,511 | -0.37(-1.41%) |
Sep 24, 2019 | 26.18 | 26.34 | 26.18 | 26.32 | 18,533 | +0.10(+0.38%) |
Sep 23, 2019 | 26.20 | 26.26 | 26.19 | 26.22 | 39,899 | +0.13(+0.50%) |
Sep 20, 2019 | 26.02 | 26.09 | 25.98 | 26.09 | 9,112 | +0.13(+0.50%) |
Sep 19, 2019 | 25.92 | 26.01 | 25.92 | 25.96 | 16,480 | +0.14(+0.54%) |
Sep 18, 2019 | 25.82 | 25.90 | 25.76 | 25.82 | 11,700 | +0.11(+0.43%) |
Sep 17, 2019 | 25.61 | 25.71 | 25.58 | 25.71 | 3,508 | +0.17(+0.67%) |
Sep 16, 2019 | 25.44 | 25.58 | 25.44 | 25.54 | 4,097 | +0.16(+0.63%) |
Sep 13, 2019 | 25.47 | 25.47 | 25.36 | 25.38 | 67,484 | -0.15(-0.59%) |
Sep 12, 2019 | 25.80 | 25.80 | 25.51 | 25.53 | 23,077 | -0.19(-0.74%) |
Sep 11, 2019 | 25.63 | 25.79 | 25.63 | 25.72 | 106,150 | +0.04(+0.16%) |
Sep 10, 2019 | 25.93 | 25.93 | 25.67 | 25.68 | 80,614 | -0.35(-1.34%) |
Sep 09, 2019 | 26.10 | 26.10 | 26.00 | 26.03 | 39,823 | -0.16(-0.61%) |
Sep 06, 2019 | 26.18 | 26.19 | 26.13 | 26.19 | 21,177 | +0.03(+0.11%) |
Sep 05, 2019 | 26.33 | 26.33 | 26.09 | 26.16 | 103,471 | -0.41(-1.54%) |
Sep 04, 2019 | 26.56 | 26.58 | 26.55 | 26.57 | 5,772 | +0.01(+0.04%) |
Sep 03, 2019 | 26.61 | 26.65 | 26.55 | 26.56 | 15,058 | +0.02(+0.08%) |
Aug 30, 2019 | 26.54 | 26.54 | 26.54 | 0 | -0.07(-0.26%) | |
Aug 29, 2019 | 26.79 | 26.79 | 26.53 | 26.61 | 80,892 | -0.15(-0.56%) |
Aug 28, 2019 | 26.76 | 26.77 | 26.72 | 26.76 | 13,291 | +0.09(+0.34%) |
Aug 27, 2019 | 26.46 | 26.67 | 26.46 | 26.67 | 51,161 | +0.34(+1.29%) |
Aug 26, 2019 | 26.39 | 26.41 | 26.33 | 26.33 | 30,410 | -0.12(-0.45%) |
Aug 23, 2019 | 26.15 | 26.50 | 26.15 | 26.45 | 23,863 | +0.23(+0.88%) |
Aug 22, 2019 | 26.36 | 26.36 | 26.20 | 26.22 | 46,330 | -0.27(-1.02%) |
Aug 21, 2019 | 26.56 | 26.56 | 26.46 | 26.49 | 39,719 | -0.22(-0.82%) |
Aug 20, 2019 | 26.80 | 26.81 | 26.69 | 26.71 | 30,227 | +0.04(+0.15%) |
Aug 19, 2019 | 26.68 | 26.68 | 26.55 | 26.67 | 62,484 | -0.23(-0.86%) |
Aug 16, 2019 | 26.92 | 26.93 | 26.80 | 26.90 | 33,797 | -0.15(-0.55%) |
Aug 15, 2019 | 26.92 | 27.06 | 26.83 | 27.05 | 18,329 | +0.23(+0.86%) |
Aug 14, 2019 | 26.68 | 26.84 | 26.68 | 26.82 | 114,625 | +0.36(+1.36%) |
Aug 13, 2019 | 26.61 | 26.62 | 26.40 | 26.46 | 73,680 | -0.09(-0.34%) |
Aug 12, 2019 | 26.45 | 26.60 | 26.45 | 26.55 | 95,481 | +0.23(+0.87%) |
Aug 09, 2019 | 26.40 | 26.50 | 26.30 | 26.32 | 33,907 | -0.05(-0.19%) |
Aug 08, 2019 | 26.44 | 26.44 | 26.22 | 26.37 | 43,526 | -0.13(-0.49%) |
Aug 07, 2019 | 26.62 | 26.76 | 26.39 | 26.50 | 76,891 | +0.15(+0.57%) |
Aug 06, 2019 | 26.12 | 26.38 | 26.12 | 26.35 | 7,934 | +0.41(+1.58%) |
Aug 02, 2019 | 25.94 | 25.94 | 25.94 | 0 | -0.04(-0.15%) | |
Aug 01, 2019 | 25.71 | 25.98 | 25.71 | 25.98 | 51,817 | +0.31(+1.21%) |
Jul 31, 2019 | 25.53 | 25.70 | 25.50 | 25.67 | 12,085 | +0.14(+0.55%) |
Jul 30, 2019 | 25.57 | 25.57 | 25.50 | 25.53 | 119,407 | -0.05(-0.20%) |
Jul 29, 2019 | 25.65 | 25.65 | 25.55 | 25.58 | 8,934 | -0.02(-0.08%) |
Jul 26, 2019 | 25.67 | 25.67 | 25.59 | 25.60 | 3,556 | -0.03(-0.12%) |
Jul 25, 2019 | 25.64 | 25.64 | 25.55 | 25.63 | 12,382 | -0.08(-0.31%) |
Jul 24, 2019 | 25.65 | 25.72 | 25.65 | 25.71 | 10,125 | +0.11(+0.43%) |
Jul 23, 2019 | 25.69 | 25.69 | 25.60 | 25.60 | 12,726 | -0.05(-0.19%) |
Jul 22, 2019 | 25.65 | 25.68 | 25.64 | 25.65 | 84,130 | +0.06(+0.23%) |
Jul 19, 2019 | 25.57 | 25.61 | 25.56 | 25.59 | 63,207 | +0.07(+0.27%) |
Jul 18, 2019 | 25.51 | 25.58 | 25.50 | 25.52 | 8,852 | +0.00(+0.00%) |
Jul 17, 2019 | 25.33 | 25.52 | 25.33 | 25.52 | 9,190 | +0.20(+0.79%) |
Jul 16, 2019 | 25.21 | 25.32 | 25.21 | 25.32 | 8,069 | -0.04(-0.16%) |
Jul 15, 2019 | 25.30 | 25.39 | 25.30 | 25.36 | 13,789 | +0.10(+0.40%) |
Jul 12, 2019 | 25.26 | 25.28 | 25.22 | 25.26 | 15,688 | -0.02(-0.08%) |
Jul 11, 2019 | 25.40 | 25.42 | 25.25 | 25.28 | 19,838 | -0.18(-0.71%) |
Jul 10, 2019 | 25.47 | 25.50 | 25.42 | 25.46 | 16,861 | -0.05(-0.20%) |
Jul 09, 2019 | 25.51 | 25.56 | 25.47 | 25.51 | 7,598 | +0.00(+0.00%) |
Jul 08, 2019 | 25.47 | 25.55 | 25.47 | 25.51 | 8,633 | +0.07(+0.28%) |
Jul 05, 2019 | 25.56 | 25.56 | 25.43 | 25.44 | 50,419 | -0.36(-1.40%) |
Jul 04, 2019 | 25.80 | 25.81 | 25.79 | 25.80 | 20,462 | +0.04(+0.16%) |
Jul 03, 2019 | 25.75 | 25.81 | 25.75 | 25.76 | 4,970 | +0.07(+0.27%) |
Jul 02, 2019 | 25.64 | 25.70 | 25.62 | 25.69 | 32,239 | +0.02(+0.08%) |
Jun 28, 2019 | 25.67 | 25.67 | 25.67 | 0 | +0.15(+0.59%) | |
Jun 27, 2019 | 25.50 | 25.55 | 25.50 | 25.52 | 3,977 | +0.09(+0.35%) |
Jun 26, 2019 | 25.62 | 25.62 | 25.43 | 25.43 | 5,508 | -0.18(-0.70%) |
Jun 25, 2019 | 25.58 | 25.64 | 25.57 | 25.61 | 9,597 | +0.04(+0.16%) |
Jun 24, 2019 | 25.59 | 25.59 | 25.57 | 25.57 | 12,102 | +0.10(+0.39%) |
Jun 21, 2019 | 25.57 | 25.57 | 25.47 | 25.47 | 18,299 | -0.16(-0.62%) |
Jun 20, 2019 | 25.65 | 25.66 | 25.61 | 25.63 | 11,100 | -0.02(-0.08%) |
Jun 19, 2019 | 25.52 | 25.66 | 25.50 | 25.65 | 24,242 | +0.01(+0.04%) |
Jun 18, 2019 | 25.64 | 25.64 | 25.57 | 25.64 | 46,097 | +0.07(+0.27%) |
Jun 17, 2019 | 25.52 | 25.57 | 25.48 | 25.57 | 6,774 | +0.09(+0.35%) |
Jun 14, 2019 | 25.48 | 25.49 | 25.46 | 25.48 | 6,747 | +0.04(+0.16%) |
Jun 13, 2019 | 25.32 | 25.44 | 25.32 | 25.44 | 64,164 | +0.12(+0.47%) |
Jun 12, 2019 | 25.21 | 25.32 | 25.19 | 25.32 | 22,309 | +0.11(+0.44%) |
Jun 11, 2019 | 25.19 | 25.26 | 25.19 | 25.21 | 5,902 | +0.00(+0.00%) |
Jun 10, 2019 | 25.29 | 25.29 | 25.21 | 25.21 | 32,227 | -0.18(-0.71%) |
Jun 07, 2019 | 25.40 | 25.40 | 25.34 | 25.39 | 5,350 | +0.08(+0.32%) |
Jun 06, 2019 | 25.31 | 25.39 | 25.28 | 25.31 | 7,615 | -0.01(-0.04%) |
Jun 05, 2019 | 25.41 | 25.41 | 25.28 | 25.32 | 57,239 | +0.07(+0.28%) |
Jun 04, 2019 | 25.32 | 25.32 | 25.25 | 25.25 | 66,719 | -0.15(-0.59%) |
Jun 03, 2019 | 25.27 | 25.40 | 25.25 | 25.40 | 48,450 | +0.20(+0.79%) |
May 31, 2019 | 25.17 | 25.23 | 25.15 | 25.20 | 48,892 | +0.14(+0.56%) |
May 30, 2019 | 25.01 | 25.06 | 24.92 | 25.06 | 23,713 | +0.03(+0.12%) |
May 29, 2019 | 25.07 | 25.16 | 25.03 | 25.03 | 56,073 | +0.05(+0.20%) |
May 28, 2019 | 25.00 | 25.03 | 24.96 | 24.98 | 339,667 | +0.06(+0.24%) |
May 27, 2019 | 24.86 | 24.95 | 24.86 | 24.92 | 44,833 | +0.06(+0.24%) |
May 24, 2019 | 24.85 | 24.86 | 24.78 | 24.86 | 13,333 | -0.03(-0.12%) |
May 23, 2019 | 24.72 | 24.89 | 24.72 | 24.89 | 4,713 | +0.33(+1.34%) |
May 22, 2019 | 24.55 | 24.66 | 24.54 | 24.56 | 13,635 | +0.01(+0.04%) |
May 21, 2019 | 24.67 | 24.67 | 24.54 | 24.55 | 26,486 | -0.20(-0.81%) |
May 17, 2019 | 24.75 | 24.75 | 24.75 | 0 | +0.02(+0.08%) | |
May 16, 2019 | 24.73 | 24.75 | 24.71 | 24.73 | 16,722 | +0.00(+0.00%) |
May 15, 2019 | 24.80 | 24.80 | 24.72 | 24.73 | 1,093 | +0.09(+0.37%) |
May 14, 2019 | 24.70 | 24.70 | 24.62 | 24.64 | 6,036 | -0.12(-0.48%) |
May 13, 2019 | 24.64 | 24.78 | 24.64 | 24.76 | 7,677 | +0.21(+0.86%) |
May 10, 2019 | 24.59 | 24.61 | 24.52 | 24.55 | 8,363 | -0.04(-0.16%) |
May 09, 2019 | 24.66 | 24.70 | 24.57 | 24.59 | 7,780 | +0.10(+0.41%) |
May 08, 2019 | 24.62 | 24.62 | 24.48 | 24.49 | 25,408 | -0.11(-0.45%) |
May 07, 2019 | 24.53 | 24.60 | 24.53 | 24.60 | 8,347 | +0.20(+0.82%) |
May 06, 2019 | 24.40 | 24.48 | 24.40 | 24.40 | 7,669 | +0.05(+0.21%) |
May 03, 2019 | 24.33 | 24.41 | 24.33 | 24.35 | 10,096 | +0.01(+0.04%) |
May 02, 2019 | 24.50 | 24.50 | 24.33 | 24.34 | 21,860 | -0.16(-0.65%) |