Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.69 | 22.06 | 21.69 | 21.94 | 1,400 | +0.15(+0.68%) |
May 28, 2020 | 21.81 | 21.94 | 21.79 | 21.79 | 4,721 | +0.13(+0.60%) |
May 27, 2020 | 21.63 | 21.67 | 21.42 | 21.66 | 22,713 | -0.05(-0.23%) |
May 26, 2020 | 21.75 | 21.92 | 21.62 | 21.71 | 17,370 | +0.47(+2.22%) |
May 22, 2020 | 21.29 | 21.29 | 21.20 | 21.24 | 5,600 | -0.32(-1.49%) |
May 21, 2020 | 21.70 | 21.70 | 21.51 | 21.56 | 10,176 | -0.09(-0.43%) |
May 20, 2020 | 21.58 | 21.69 | 21.52 | 21.65 | 6,536 | +0.38(+1.80%) |
May 19, 2020 | 21.41 | 21.41 | 21.22 | 21.27 | 1,391 | -0.08(-0.40%) |
May 18, 2020 | 20.92 | 21.36 | 20.92 | 21.36 | 989 | +0.84(+4.11%) |
May 15, 2020 | 20.79 | 20.79 | 20.43 | 20.51 | 5,100 | -0.44(-2.10%) |
May 14, 2020 | 20.53 | 20.95 | 20.53 | 20.95 | 1,331 | +0.05(+0.23%) |
May 13, 2020 | 21.30 | 21.30 | 20.80 | 20.90 | 4,391 | -0.35(-1.65%) |
May 12, 2020 | 21.53 | 21.53 | 21.25 | 21.25 | 1,729 | +0.03(+0.12%) |
May 11, 2020 | 21.34 | 21.34 | 21.20 | 21.23 | 807 | -0.33(-1.53%) |
May 08, 2020 | 21.60 | 21.68 | 21.56 | 21.56 | 1,100 | +0.12(+0.57%) |
May 07, 2020 | 21.34 | 21.50 | 21.23 | 21.44 | 1,540 | +0.31(+1.45%) |
May 06, 2020 | 21.20 | 21.21 | 21.13 | 21.13 | 995 | -0.07(-0.34%) |
May 05, 2020 | 21.05 | 21.44 | 21.05 | 21.20 | 5,425 | +0.17(+0.83%) |
May 04, 2020 | 20.95 | 21.04 | 20.95 | 21.03 | 841 | +0.18(+0.89%) |
May 01, 2020 | 20.99 | 21.00 | 20.80 | 20.84 | 2,100 | -0.62(-2.90%) |
Apr 30, 2020 | 21.69 | 21.80 | 21.46 | 21.46 | 2,062 | -0.33(-1.53%) |
Apr 29, 2020 | 21.45 | 21.93 | 21.45 | 21.80 | 1,132 | +0.74(+3.54%) |
Apr 28, 2020 | 21.10 | 21.10 | 21.01 | 21.05 | 1,581 | +0.18(+0.88%) |
Apr 27, 2020 | 20.64 | 20.96 | 20.64 | 20.87 | 2,541 | +0.28(+1.38%) |
Apr 24, 2020 | 20.53 | 20.61 | 20.53 | 20.59 | 7,300 | -0.03(-0.15%) |
Apr 23, 2020 | 20.66 | 20.75 | 20.61 | 20.62 | 1,245 | +0.11(+0.53%) |
Apr 22, 2020 | 20.54 | 20.57 | 20.45 | 20.51 | 2,539 | +0.44(+2.19%) |
Apr 21, 2020 | 20.11 | 20.11 | 20.01 | 20.07 | 853 | -0.59(-2.85%) |
Apr 20, 2020 | 20.76 | 20.92 | 20.65 | 20.65 | 2,689 | -0.33(-1.56%) |
Apr 17, 2020 | 20.99 | 20.99 | 20.93 | 20.98 | 2,300 | +0.43(+2.09%) |
Apr 16, 2020 | 20.63 | 20.63 | 20.37 | 20.55 | 1,702 | +0.04(+0.21%) |
Apr 15, 2020 | 20.30 | 20.62 | 20.30 | 20.51 | 4,037 | -0.43(-2.06%) |
Apr 14, 2020 | 21.05 | 21.14 | 20.87 | 20.94 | 6,798 | +0.54(+2.65%) |
Apr 13, 2020 | 20.27 | 20.40 | 20.22 | 20.40 | 3,022 | +0.06(+0.31%) |
Apr 09, 2020 | 20.70 | 20.71 | 20.34 | 20.34 | 1,700 | +0.07(+0.33%) |
Apr 08, 2020 | 19.96 | 20.27 | 19.96 | 20.27 | 918 | +0.22(+1.09%) |
Apr 07, 2020 | 20.50 | 20.50 | 20.05 | 20.05 | 2,085 | +0.14(+0.72%) |
Apr 06, 2020 | 19.74 | 19.91 | 19.72 | 19.91 | 732 | +1.15(+6.12%) |
Apr 03, 2020 | 19.09 | 19.09 | 18.76 | 18.76 | 800 | -0.13(-0.70%) |
Apr 02, 2020 | 18.53 | 18.94 | 18.53 | 18.89 | 3,000 | +0.62(+3.38%) |
Apr 01, 2020 | 18.39 | 18.40 | 18.00 | 18.27 | 5,558 | -0.98(-5.09%) |
Mar 31, 2020 | 18.90 | 19.33 | 18.81 | 19.25 | 4,634 | +0.34(+1.80%) |
Mar 30, 2020 | 18.82 | 18.91 | 18.51 | 18.91 | 3,425 | +0.43(+2.33%) |
Mar 27, 2020 | 18.67 | 19.14 | 18.44 | 18.48 | 7,300 | -1.20(-6.10%) |
Mar 26, 2020 | 19.99 | 19.99 | 19.16 | 19.68 | 5,853 | +0.86(+4.59%) |
Mar 25, 2020 | 18.65 | 18.99 | 18.25 | 18.82 | 8,067 | +0.80(+4.44%) |
Mar 24, 2020 | 18.26 | 18.26 | 17.82 | 18.02 | 3,346 | +1.13(+6.69%) |
Mar 23, 2020 | 17.07 | 17.46 | 16.89 | 16.89 | 2,596 | -0.89(-5.01%) |
Mar 20, 2020 | 18.16 | 18.41 | 17.78 | 17.78 | 1,500 | +0.40(+2.31%) |
Mar 19, 2020 | 17.07 | 17.47 | 17.00 | 17.38 | 3,594 | +0.36(+2.13%) |
Mar 18, 2020 | 17.62 | 18.32 | 16.86 | 17.01 | 13,746 | -2.20(-11.47%) |
Mar 17, 2020 | 18.72 | 19.22 | 18.03 | 19.22 | 23,271 | +0.72(+3.89%) |
Mar 16, 2020 | 18.60 | 19.19 | 18.50 | 18.50 | 6,844 | -2.44(-11.67%) |
Mar 13, 2020 | 21.40 | 21.40 | 20.25 | 20.94 | 3,200 | +1.12(+5.62%) |
Mar 12, 2020 | 20.10 | 20.57 | 19.42 | 19.83 | 5,993 | -2.49(-11.14%) |
Mar 11, 2020 | 22.78 | 22.79 | 22.31 | 22.31 | 1,975 | -1.13(-4.82%) |
Mar 10, 2020 | 23.29 | 23.54 | 22.96 | 23.44 | 5,148 | +0.61(+2.67%) |
Mar 09, 2020 | 22.91 | 23.19 | 22.78 | 22.83 | 2,313 | -1.50(-6.16%) |
Mar 06, 2020 | 24.42 | 24.42 | 24.17 | 24.33 | 3,900 | -0.48(-1.92%) |
Mar 05, 2020 | 24.98 | 25.20 | 24.81 | 24.81 | 1,286 | -0.63(-2.46%) |
Mar 04, 2020 | 25.32 | 25.44 | 25.27 | 25.44 | 2,618 | +0.44(+1.78%) |
Mar 03, 2020 | 25.16 | 25.20 | 24.99 | 24.99 | 2,052 | +0.16(+0.64%) |
Mar 02, 2020 | 24.23 | 24.83 | 24.21 | 24.83 | 5,245 | +0.79(+3.30%) |
Feb 28, 2020 | 23.52 | 24.10 | 23.50 | 24.04 | 21,400 | -0.34(-1.38%) |
Feb 27, 2020 | 24.75 | 24.75 | 24.38 | 24.38 | 5,468 | -0.65(-2.58%) |
Feb 26, 2020 | 25.15 | 25.34 | 24.98 | 25.02 | 12,781 | -0.09(-0.34%) |
Feb 25, 2020 | 25.55 | 25.55 | 25.10 | 25.11 | 29,336 | -0.16(-0.65%) |
Feb 24, 2020 | 25.28 | 25.61 | 25.05 | 25.27 | 17,408 | -1.15(-4.34%) |
Feb 21, 2020 | 26.38 | 26.73 | 26.33 | 26.42 | 4,800 | -0.08(-0.31%) |
Feb 20, 2020 | 26.71 | 26.71 | 26.41 | 26.50 | 10,458 | -0.59(-2.17%) |
Feb 19, 2020 | 27.12 | 27.12 | 27.00 | 27.09 | 7,197 | +0.17(+0.65%) |
Feb 18, 2020 | 27.02 | 27.03 | 26.88 | 26.92 | 17,131 | -0.33(-1.20%) |
Feb 14, 2020 | 27.24 | 27.41 | 27.20 | 27.24 | 13,500 | -0.04(-0.13%) |
Feb 13, 2020 | 27.28 | 27.28 | 27.26 | 27.28 | 3,530 | -0.20(-0.74%) |
Feb 12, 2020 | 27.46 | 27.64 | 27.41 | 27.48 | 14,013 | +0.37(+1.38%) |
Feb 11, 2020 | 27.19 | 27.33 | 27.08 | 27.11 | 14,548 | +0.31(+1.15%) |
Feb 10, 2020 | 26.87 | 26.87 | 26.73 | 26.80 | 12,882 | +0.07(+0.24%) |
Feb 07, 2020 | 26.84 | 26.95 | 26.68 | 26.74 | 9,400 | -0.44(-1.63%) |
Feb 06, 2020 | 27.34 | 27.34 | 27.13 | 27.18 | 2,326 | +0.07(+0.26%) |
Feb 05, 2020 | 27.30 | 27.30 | 27.06 | 27.11 | 8,216 | +0.04(+0.15%) |
Feb 04, 2020 | 26.71 | 27.19 | 26.71 | 27.07 | 12,470 | +0.76(+2.90%) |
Feb 03, 2020 | 26.06 | 26.57 | 26.06 | 26.31 | 5,115 | +0.32(+1.22%) |
Jan 31, 2020 | 26.00 | 26.16 | 25.77 | 25.99 | 8,800 | -0.44(-1.65%) |
Jan 30, 2020 | 26.40 | 26.43 | 26.23 | 26.43 | 7,555 | -0.57(-2.12%) |
Jan 29, 2020 | 27.01 | 27.08 | 26.93 | 27.00 | 3,717 | +0.05(+0.19%) |
Jan 28, 2020 | 27.03 | 27.06 | 26.80 | 26.95 | 12,818 | +0.41(+1.55%) |
Jan 27, 2020 | 26.63 | 26.70 | 26.48 | 26.54 | 4,661 | -1.03(-3.74%) |
Jan 24, 2020 | 27.69 | 27.69 | 27.52 | 27.57 | 1,600 | -0.16(-0.59%) |
Jan 23, 2020 | 27.59 | 27.74 | 27.48 | 27.73 | 2,242 | -0.20(-0.73%) |
Jan 22, 2020 | 27.91 | 27.96 | 27.91 | 27.93 | 5,911 | +0.27(+0.98%) |
Jan 21, 2020 | 28.46 | 28.46 | 27.66 | 27.66 | 2,522 | -0.50(-1.77%) |
Jan 17, 2020 | 28.19 | 28.19 | 28.16 | 28.16 | 100,200 | +0.06(+0.21%) |
Jan 16, 2020 | 28.20 | 28.20 | 28.10 | 28.10 | 2,938 | +0.17(+0.59%) |
Jan 15, 2020 | 28.14 | 28.14 | 27.94 | 27.94 | 4,910 | -0.29(-1.04%) |
Jan 14, 2020 | 28.37 | 28.37 | 28.23 | 28.23 | 5,423 | -0.14(-0.50%) |
Jan 13, 2020 | 28.19 | 28.44 | 28.19 | 28.37 | 1,506 | +0.30(+1.05%) |
Jan 10, 2020 | 28.02 | 28.13 | 28.02 | 28.08 | 1,700 | +0.21(+0.74%) |
Jan 09, 2020 | 27.91 | 27.91 | 27.81 | 27.87 | 2,669 | +0.11(+0.41%) |
Jan 08, 2020 | 27.78 | 27.86 | 27.76 | 27.76 | 1,159 | +0.17(+0.62%) |
Jan 07, 2020 | 27.49 | 27.69 | 27.49 | 27.59 | 2,916 | +0.04(+0.16%) |
Jan 06, 2020 | 27.46 | 27.58 | 27.45 | 27.54 | 4,331 | -0.01(-0.03%) |
Jan 03, 2020 | 27.67 | 27.67 | 27.55 | 27.55 | 1,500 | -0.54(-1.93%) |
Jan 02, 2020 | 27.71 | 28.18 | 27.71 | 28.09 | 7,309 | +0.46(+1.65%) |
Dec 31, 2019 | 27.53 | 27.75 | 27.53 | 27.64 | 3,500 | +0.06(+0.20%) |
Dec 30, 2019 | 27.77 | 27.82 | 27.47 | 27.58 | 5,637 | -0.34(-1.21%) |
Dec 27, 2019 | 27.89 | 27.92 | 27.89 | 27.92 | 3,400 | +0.26(+0.92%) |
Dec 26, 2019 | 27.58 | 27.72 | 27.58 | 27.66 | 3,097 | +0.15(+0.53%) |
Dec 24, 2019 | 27.51 | 27.54 | 27.50 | 27.51 | 6,900 | -0.06(-0.23%) |
Dec 23, 2019 | 27.56 | 27.58 | 27.50 | 27.58 | 4,690 | +0.00(+0.00%) |
Dec 20, 2019 | 27.58 | 27.61 | 27.52 | 27.58 | 2,100 | +0.09(+0.34%) |
Dec 19, 2019 | 27.50 | 27.56 | 27.39 | 27.49 | 3,849 | -0.05(-0.18%) |
Dec 18, 2019 | 27.72 | 27.72 | 27.50 | 27.54 | 3,027 | +0.04(+0.14%) |
Dec 17, 2019 | 27.68 | 27.68 | 27.48 | 27.50 | 1,454 | +0.23(+0.85%) |
Dec 16, 2019 | 27.38 | 27.38 | 27.26 | 27.27 | 4,182 | +0.22(+0.81%) |
Dec 13, 2019 | 27.16 | 27.16 | 27.05 | 27.05 | 1,000 | +0.11(+0.41%) |
Dec 12, 2019 | 26.95 | 26.99 | 26.84 | 26.94 | 900 | +0.56(+2.13%) |
Dec 11, 2019 | 26.24 | 26.50 | 26.24 | 26.37 | 2,032 | +0.37(+1.41%) |
Dec 10, 2019 | 26.01 | 26.08 | 26.00 | 26.01 | 2,452 | +0.00(+0.02%) |
Dec 09, 2019 | 26.09 | 26.11 | 26.00 | 26.01 | 1,944 | +0.06(+0.23%) |
Dec 06, 2019 | 25.97 | 26.00 | 25.94 | 25.94 | 2,400 | +0.19(+0.72%) |
Dec 05, 2019 | 25.83 | 25.83 | 25.76 | 25.76 | 616 | +0.13(+0.52%) |
Dec 04, 2019 | 25.40 | 25.64 | 25.40 | 25.62 | 1,721 | +0.27(+1.05%) |
Dec 03, 2019 | 25.47 | 25.52 | 25.36 | 25.36 | 2,477 | -0.29(-1.13%) |
Dec 02, 2019 | 26.07 | 26.07 | 25.50 | 25.65 | 4,395 | -0.56(-2.14%) |
Nov 29, 2019 | 26.77 | 26.86 | 26.20 | 26.21 | 7,200 | -0.39(-1.48%) |
Nov 27, 2019 | 26.59 | 26.66 | 26.46 | 26.61 | 1,100 | -0.18(-0.67%) |
Nov 26, 2019 | 26.81 | 26.86 | 26.66 | 26.79 | 9,067 | +0.51(+1.95%) |
Nov 25, 2019 | 26.26 | 26.63 | 26.26 | 26.27 | 2,370 | +0.06(+0.22%) |
Nov 22, 2019 | 26.22 | 26.24 | 26.21 | 26.21 | 3,900 | +0.01(+0.03%) |
Nov 21, 2019 | 26.21 | 27.33 | 26.12 | 26.21 | 7,360 | -0.18(-0.70%) |
Nov 20, 2019 | 26.50 | 26.55 | 26.35 | 26.39 | 7,155 | -0.20(-0.74%) |
Nov 19, 2019 | 26.55 | 26.64 | 26.55 | 26.59 | 2,250 | -0.06(-0.21%) |
Nov 18, 2019 | 26.79 | 26.82 | 26.64 | 26.64 | 3,467 | -0.05(-0.18%) |
Nov 15, 2019 | 26.64 | 26.69 | 26.64 | 26.69 | 200 | +0.56(+2.16%) |
Nov 14, 2019 | 26.11 | 26.14 | 26.11 | 26.13 | 1,317 | +0.04(+0.16%) |
Nov 13, 2019 | 26.11 | 26.11 | 25.97 | 26.09 | 3,378 | -0.24(-0.91%) |
Nov 12, 2019 | 26.51 | 26.51 | 26.32 | 26.32 | 5,251 | -0.22(-0.83%) |
Nov 11, 2019 | 26.39 | 26.68 | 26.39 | 26.55 | 1,385 | -0.37(-1.38%) |
Nov 08, 2019 | 26.99 | 27.14 | 26.91 | 26.92 | 7,100 | -0.17(-0.63%) |
Nov 07, 2019 | 27.34 | 27.34 | 27.09 | 27.09 | 1,753 | +0.04(+0.16%) |
Nov 06, 2019 | 27.00 | 27.05 | 27.00 | 27.04 | 2,620 | -0.03(-0.10%) |
Nov 05, 2019 | 27.12 | 27.12 | 26.96 | 27.07 | 648 | +0.24(+0.88%) |
Nov 04, 2019 | 26.80 | 26.92 | 26.74 | 26.84 | 4,616 | +0.23(+0.85%) |
Nov 01, 2019 | 26.67 | 26.75 | 26.61 | 26.61 | 1,600 | +0.18(+0.70%) |
Oct 31, 2019 | 26.48 | 26.48 | 26.30 | 26.43 | 7,337 | -0.12(-0.45%) |
Oct 30, 2019 | 26.55 | 26.61 | 26.49 | 26.54 | 7,066 | -0.07(-0.25%) |
Oct 29, 2019 | 26.59 | 26.63 | 26.59 | 26.61 | 4,308 | -0.08(-0.31%) |
Oct 28, 2019 | 26.58 | 26.74 | 26.51 | 26.69 | 2,044 | +0.23(+0.86%) |
Oct 25, 2019 | 26.45 | 26.47 | 26.45 | 26.47 | 1,300 | -0.02(-0.08%) |
Oct 24, 2019 | 26.43 | 26.49 | 26.43 | 26.49 | 292 | +0.11(+0.43%) |
Oct 23, 2019 | 26.38 | 26.45 | 26.37 | 26.37 | 2,269 | -0.08(-0.31%) |
Oct 22, 2019 | 26.45 | 26.52 | 26.45 | 26.46 | 1,750 | +0.09(+0.32%) |
Oct 21, 2019 | 26.36 | 26.37 | 26.32 | 26.37 | 700 | +0.06(+0.24%) |
Oct 18, 2019 | 26.35 | 26.35 | 26.29 | 26.31 | 1,100 | -0.13(-0.47%) |
Oct 17, 2019 | 26.58 | 26.58 | 26.43 | 26.43 | 3,041 | +0.11(+0.43%) |
Oct 16, 2019 | 26.30 | 26.32 | 26.30 | 26.32 | 465 | +0.12(+0.45%) |
Oct 15, 2019 | 26.22 | 26.22 | 26.20 | 26.20 | 269 | +0.14(+0.54%) |
Oct 14, 2019 | 26.09 | 26.14 | 26.06 | 26.06 | 337 | -0.10(-0.37%) |
Oct 11, 2019 | 26.00 | 26.18 | 26.00 | 26.16 | 3,600 | +0.51(+2.00%) |
Oct 10, 2019 | 25.50 | 25.76 | 25.50 | 25.64 | 5,680 | +0.26(+1.02%) |
Oct 09, 2019 | 25.37 | 25.38 | 25.37 | 25.38 | 209 | +0.13(+0.51%) |
Oct 08, 2019 | 25.20 | 25.27 | 25.20 | 25.25 | 1,174 | -0.04(-0.16%) |
Oct 07, 2019 | 25.40 | 25.40 | 25.30 | 25.30 | 3,594 | -0.16(-0.65%) |
Oct 04, 2019 | 25.40 | 25.49 | 25.39 | 25.46 | 1,400 | +0.25(+1.01%) |
Oct 03, 2019 | 24.98 | 25.21 | 24.98 | 25.21 | 950 | +0.26(+1.06%) |
Oct 02, 2019 | 25.05 | 25.05 | 24.94 | 24.94 | 1,417 | -0.35(-1.38%) |
Oct 01, 2019 | 25.34 | 25.35 | 25.29 | 25.29 | 692 | -0.14(-0.55%) |
Sep 30, 2019 | 25.41 | 25.43 | 25.41 | 25.43 | 733 | +0.18(+0.70%) |
Sep 27, 2019 | 25.54 | 25.54 | 25.22 | 25.25 | 1,400 | -0.20(-0.77%) |
Sep 26, 2019 | 25.45 | 25.45 | 25.45 | 25.45 | 20 | +0.15(+0.60%) |
Sep 25, 2019 | 25.11 | 25.30 | 25.11 | 25.30 | 563 | -0.06(-0.22%) |
Sep 24, 2019 | 25.43 | 25.43 | 25.35 | 25.36 | 1,403 | -0.04(-0.17%) |
Sep 23, 2019 | 25.36 | 25.40 | 25.36 | 25.40 | 1,137 | +0.06(+0.22%) |
Sep 20, 2019 | 25.65 | 25.65 | 25.34 | 25.34 | 900 | -0.33(-1.29%) |
Sep 19, 2019 | 26.08 | 26.08 | 25.56 | 25.68 | 1,203 | +0.07(+0.26%) |
Sep 18, 2019 | 25.59 | 25.61 | 25.50 | 25.61 | 5,381 | -0.08(-0.31%) |
Sep 17, 2019 | 25.64 | 25.69 | 25.64 | 25.69 | 107 | +0.05(+0.18%) |
Sep 16, 2019 | 25.58 | 25.73 | 25.45 | 25.64 | 2,723 | -0.27(-1.04%) |
Sep 13, 2019 | 25.94 | 26.01 | 25.90 | 25.91 | 1,900 | +0.10(+0.38%) |
Sep 12, 2019 | 25.74 | 25.81 | 25.52 | 25.81 | 2,365 | +0.20(+0.79%) |
Sep 11, 2019 | 25.65 | 25.69 | 25.57 | 25.61 | 10,213 | +0.20(+0.77%) |
Sep 10, 2019 | 25.36 | 25.43 | 25.29 | 25.41 | 2,096 | -0.00(-0.01%) |
Sep 09, 2019 | 25.36 | 25.42 | 25.36 | 25.42 | 1,320 | +0.20(+0.80%) |
Sep 06, 2019 | 25.28 | 25.28 | 25.20 | 25.21 | 1,300 | +0.09(+0.34%) |
Sep 05, 2019 | 25.16 | 25.16 | 25.09 | 25.13 | 797 | +0.36(+1.47%) |
Sep 04, 2019 | 24.74 | 24.78 | 24.74 | 24.77 | 1,472 | +0.46(+1.87%) |
Sep 03, 2019 | 24.40 | 24.40 | 22.89 | 24.31 | 3,807 | -0.28(-1.13%) |
Aug 30, 2019 | 24.59 | 24.63 | 24.54 | 24.59 | 4,200 | +0.22(+0.88%) |
Aug 29, 2019 | 24.33 | 24.41 | 24.25 | 24.37 | 1,873 | +0.21(+0.85%) |
Aug 28, 2019 | 24.10 | 24.21 | 24.00 | 24.17 | 2,556 | -0.07(-0.30%) |
Aug 27, 2019 | 24.32 | 24.32 | 24.22 | 24.24 | 1,338 | -0.09(-0.35%) |
Aug 26, 2019 | 24.41 | 24.43 | 24.31 | 24.33 | 3,021 | +0.15(+0.63%) |
Aug 23, 2019 | 24.44 | 24.44 | 24.07 | 24.17 | 3,100 | -0.42(-1.70%) |
Aug 22, 2019 | 24.68 | 24.72 | 24.46 | 24.59 | 3,541 | -0.24(-0.95%) |
Aug 21, 2019 | 24.78 | 24.88 | 24.74 | 24.83 | 1,976 | +0.23(+0.94%) |
Aug 20, 2019 | 24.63 | 24.63 | 24.49 | 24.60 | 1,444 | +0.16(+0.64%) |
Aug 19, 2019 | 24.52 | 24.64 | 24.33 | 24.44 | 747 | -0.03(-0.14%) |
Aug 16, 2019 | 24.38 | 24.50 | 24.38 | 24.48 | 1,500 | +0.30(+1.22%) |
Aug 15, 2019 | 24.10 | 24.18 | 24.07 | 24.18 | 3,254 | +0.08(+0.35%) |
Aug 14, 2019 | 24.27 | 24.27 | 24.00 | 24.09 | 1,522 | -0.71(-2.88%) |
Aug 13, 2019 | 24.30 | 24.81 | 24.30 | 24.81 | 1,042 | +0.36(+1.46%) |
Aug 12, 2019 | 24.42 | 24.54 | 24.38 | 24.45 | 6,747 | -0.32(-1.29%) |
Aug 09, 2019 | 24.75 | 24.82 | 24.63 | 24.77 | 5,200 | -0.11(-0.44%) |
Aug 08, 2019 | 24.87 | 24.91 | 24.80 | 24.88 | 749 | +0.17(+0.69%) |
Aug 07, 2019 | 24.27 | 24.71 | 24.27 | 24.71 | 9,642 | +0.11(+0.47%) |
Aug 06, 2019 | 24.75 | 24.75 | 24.46 | 24.59 | 4,229 | +0.23(+0.96%) |
Aug 05, 2019 | 24.44 | 24.71 | 24.21 | 24.36 | 8,330 | -0.88(-3.50%) |
Aug 02, 2019 | 25.25 | 25.29 | 25.08 | 25.25 | 3,500 | -0.13(-0.52%) |
Aug 01, 2019 | 25.66 | 25.71 | 25.24 | 25.38 | 4,746 | -0.51(-1.96%) |
Jul 31, 2019 | 26.00 | 26.01 | 25.82 | 25.88 | 4,761 | -0.22(-0.83%) |
Jul 30, 2019 | 26.10 | 26.10 | 26.05 | 26.10 | 1,813 | -0.19(-0.74%) |
Jul 29, 2019 | 26.11 | 26.29 | 26.05 | 26.29 | 4,681 | -0.01(-0.04%) |
Jul 26, 2019 | 26.30 | 26.39 | 26.25 | 26.31 | 1,600 | -0.04(-0.15%) |
Jul 25, 2019 | 26.43 | 26.43 | 26.26 | 26.34 | 4,063 | -0.12(-0.45%) |
Jul 24, 2019 | 26.44 | 26.48 | 26.44 | 26.46 | 1,941 | -0.08(-0.31%) |
Jul 23, 2019 | 26.65 | 26.65 | 26.55 | 26.55 | 2,883 | -0.22(-0.82%) |
Jul 22, 2019 | 26.71 | 26.89 | 26.70 | 26.77 | 4,240 | +0.12(+0.43%) |
Jul 19, 2019 | 26.68 | 26.78 | 26.55 | 26.65 | 4,900 | -0.05(-0.18%) |
Jul 18, 2019 | 26.40 | 26.70 | 26.40 | 26.70 | 4,122 | +0.22(+0.82%) |
Jul 17, 2019 | 26.50 | 26.50 | 26.45 | 26.48 | 8,799 | -0.10(-0.38%) |
Jul 16, 2019 | 26.60 | 26.70 | 26.56 | 26.58 | 1,580 | -0.06(-0.23%) |
Jul 15, 2019 | 26.52 | 26.66 | 26.52 | 26.64 | 2,304 | +0.19(+0.71%) |
Jul 12, 2019 | 26.42 | 26.45 | 26.40 | 26.45 | 1,100 | -0.02(-0.07%) |
Jul 11, 2019 | 26.48 | 26.50 | 26.44 | 26.47 | 2,769 | +0.07(+0.26%) |
Jul 10, 2019 | 26.39 | 26.42 | 26.32 | 26.40 | 3,657 | +0.27(+1.03%) |
Jul 09, 2019 | 26.00 | 26.16 | 26.00 | 26.14 | 6,859 | +0.09(+0.33%) |
Jul 08, 2019 | 26.18 | 26.25 | 26.05 | 26.05 | 7,538 | -0.35(-1.33%) |
Jul 05, 2019 | 26.40 | 26.47 | 26.34 | 26.40 | 9,300 | -0.11(-0.41%) |
Jul 03, 2019 | 26.50 | 26.62 | 26.48 | 26.51 | 7,800 | -0.14(-0.53%) |
Jul 02, 2019 | 26.70 | 26.75 | 26.65 | 26.65 | 6,687 | -0.24(-0.89%) |
Jul 01, 2019 | 27.06 | 27.15 | 26.89 | 26.89 | 7,068 | +0.23(+0.86%) |
Jun 28, 2019 | 26.59 | 26.80 | 26.59 | 26.66 | 2,700 | -0.05(-0.20%) |
Jun 27, 2019 | 26.58 | 26.87 | 26.56 | 26.71 | 5,548 | +0.15(+0.58%) |
Jun 26, 2019 | 26.43 | 26.74 | 26.40 | 26.56 | 33,463 | +0.10(+0.37%) |
Jun 25, 2019 | 26.44 | 26.58 | 26.40 | 26.46 | 11,823 | -0.12(-0.44%) |
Jun 24, 2019 | 26.50 | 26.63 | 26.50 | 26.58 | 9,654 | +0.07(+0.26%) |
Jun 21, 2019 | 26.72 | 26.72 | 26.50 | 26.51 | 16,400 | -0.16(-0.61%) |
Jun 20, 2019 | 26.65 | 26.78 | 26.51 | 26.67 | 15,594 | +0.34(+1.28%) |
Jun 19, 2019 | 26.14 | 27.00 | 26.00 | 26.34 | 44,816 | +0.29(+1.09%) |
Jun 18, 2019 | 26.01 | 26.05 | 25.95 | 26.05 | 4,045 | +0.59(+2.33%) |
Jun 17, 2019 | 25.46 | 25.57 | 25.46 | 25.46 | 996 | -0.09(-0.35%) |
Jun 14, 2019 | 25.68 | 25.71 | 25.54 | 25.55 | 1,300 | -0.23(-0.89%) |
Jun 13, 2019 | 25.80 | 25.80 | 25.75 | 25.78 | 1,745 | -0.01(-0.05%) |
Jun 12, 2019 | 25.90 | 25.95 | 25.79 | 25.79 | 2,900 | -0.22(-0.85%) |
Jun 11, 2019 | 26.01 | 26.02 | 26.00 | 26.01 | 1,135 | +0.17(+0.64%) |
Jun 10, 2019 | 25.75 | 25.94 | 25.75 | 25.85 | 921 | +0.14(+0.54%) |
Jun 07, 2019 | 25.74 | 25.75 | 25.71 | 25.71 | 1,200 | +0.26(+1.04%) |
Jun 06, 2019 | 25.34 | 25.44 | 25.34 | 25.44 | 577 | +0.08(+0.30%) |
Jun 05, 2019 | 25.71 | 25.71 | 25.36 | 25.36 | 3,438 | -0.23(-0.89%) |
Jun 04, 2019 | 25.48 | 25.62 | 25.48 | 25.59 | 612 | +0.12(+0.47%) |