Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.20 | 23.20 | 23.20 | 0 | +0.29(+1.27%) | |
Jun 29, 2020 | 22.76 | 22.97 | 22.70 | 22.91 | 3,479 | +0.18(+0.79%) |
Jun 26, 2020 | 22.93 | 22.93 | 22.73 | 22.73 | 1,553 | -0.16(-0.70%) |
Jun 25, 2020 | 22.79 | 22.89 | 22.79 | 22.89 | 600 | +0.03(+0.13%) |
Jun 24, 2020 | 23.21 | 23.21 | 22.72 | 22.86 | 4,616 | -0.65(-2.76%) |
Jun 23, 2020 | 23.63 | 23.63 | 23.45 | 23.51 | 3,639 | +0.14(+0.60%) |
Jun 22, 2020 | 23.28 | 23.40 | 23.28 | 23.37 | 3,213 | +0.01(+0.04%) |
Jun 19, 2020 | 23.36 | 23.36 | 23.26 | 23.36 | 22,880 | +0.29(+1.26%) |
Jun 18, 2020 | 23.00 | 23.13 | 23.00 | 23.07 | 1,400 | -0.30(-1.28%) |
Jun 17, 2020 | 23.37 | 23.37 | 23.37 | 23.37 | 230 | -0.04(-0.17%) |
Jun 16, 2020 | 23.42 | 23.42 | 23.40 | 23.41 | 1,260 | +0.31(+1.34%) |
Jun 15, 2020 | 22.43 | 23.16 | 22.43 | 23.10 | 2,390 | +0.20(+0.87%) |
Jun 12, 2020 | 23.07 | 23.19 | 22.90 | 22.90 | 3,528 | +0.36(+1.60%) |
Jun 11, 2020 | 23.04 | 23.04 | 22.50 | 22.54 | 10,887 | -0.94(-4.00%) |
Jun 10, 2020 | 23.87 | 23.87 | 23.48 | 23.48 | 3,636 | -0.41(-1.72%) |
Jun 09, 2020 | 24.02 | 24.02 | 23.88 | 23.89 | 2,669 | -0.18(-0.75%) |
Jun 08, 2020 | 23.98 | 24.07 | 23.98 | 24.07 | 8,072 | +0.34(+1.43%) |
Jun 05, 2020 | 23.63 | 23.73 | 23.60 | 23.73 | 6,255 | +0.44(+1.89%) |
Jun 04, 2020 | 23.31 | 23.31 | 23.29 | 23.29 | 2,240 | +0.13(+0.56%) |
Jun 03, 2020 | 22.86 | 23.16 | 22.86 | 23.16 | 4,029 | +0.39(+1.71%) |
Jun 02, 2020 | 22.72 | 22.77 | 22.72 | 22.77 | 2,142 | -0.01(-0.04%) |
Jun 01, 2020 | 22.67 | 22.80 | 22.67 | 22.78 | 62,270 | +0.06(+0.26%) |
May 29, 2020 | 22.62 | 22.74 | 22.62 | 22.72 | 3,679 | +0.06(+0.26%) |
May 28, 2020 | 22.69 | 22.69 | 22.66 | 22.66 | 1,006 | +0.19(+0.85%) |
May 27, 2020 | 22.33 | 22.47 | 22.33 | 22.47 | 717 | -0.01(-0.04%) |
May 26, 2020 | 22.64 | 22.64 | 22.47 | 22.48 | 14,227 | +0.26(+1.17%) |
May 22, 2020 | 22.22 | 22.22 | 22.22 | 0 | -0.03(-0.13%) | |
May 21, 2020 | 22.32 | 22.32 | 22.22 | 22.25 | 724 | -0.11(-0.49%) |
May 20, 2020 | 22.41 | 22.41 | 22.27 | 22.36 | 930 | +0.16(+0.72%) |
May 19, 2020 | 22.17 | 22.22 | 22.17 | 22.20 | 6,061 | +0.63(+2.92%) |
May 15, 2020 | 21.57 | 21.57 | 21.57 | 0 | +0.44(+2.08%) | |
May 14, 2020 | 20.77 | 21.13 | 20.57 | 21.13 | 16,675 | +0.20(+0.96%) |
May 13, 2020 | 20.98 | 20.98 | 20.93 | 20.93 | 10,076 | -1.02(-4.65%) |
May 12, 2020 | 22.07 | 22.07 | 21.95 | 21.95 | 1,847 | -0.11(-0.50%) |
May 11, 2020 | 22.06 | 22.06 | 21.89 | 22.06 | 601 | -0.07(-0.32%) |
May 08, 2020 | 22.10 | 22.13 | 22.09 | 22.13 | 600 | +0.30(+1.37%) |
May 06, 2020 | 21.83 | 21.83 | 21.83 | 0 | -0.08(-0.37%) | |
May 05, 2020 | 21.97 | 21.97 | 21.91 | 21.91 | 538 | +0.22(+1.01%) |
May 04, 2020 | 21.59 | 21.69 | 21.59 | 21.69 | 403 | -0.03(-0.14%) |
May 01, 2020 | 21.69 | 21.72 | 21.69 | 21.72 | 3,584 | -0.44(-1.99%) |
Apr 30, 2020 | 22.49 | 22.49 | 22.16 | 22.16 | 684 | -0.50(-2.21%) |
Apr 29, 2020 | 22.24 | 22.66 | 22.24 | 22.66 | 5,533 | +0.76(+3.47%) |
Apr 28, 2020 | 21.93 | 22.00 | 21.90 | 21.90 | 2,872 | +0.11(+0.50%) |
Apr 27, 2020 | 21.43 | 21.79 | 21.41 | 21.79 | 4,578 | +0.53(+2.49%) |
Apr 24, 2020 | 21.20 | 21.26 | 21.20 | 21.26 | 4,481 | +0.16(+0.76%) |
Apr 23, 2020 | 21.03 | 21.29 | 21.03 | 21.10 | 14,479 | +0.09(+0.43%) |
Apr 22, 2020 | 20.82 | 21.01 | 20.82 | 21.01 | 984 | +0.50(+2.44%) |
Apr 21, 2020 | 20.62 | 20.62 | 20.51 | 20.51 | 2,569 | -0.17(-0.82%) |
Apr 20, 2020 | 20.68 | 20.68 | 20.68 | 20.68 | 1,781 | -0.27(-1.29%) |
Apr 17, 2020 | 20.75 | 20.95 | 20.67 | 20.95 | 6,736 | +0.62(+3.05%) |
Apr 16, 2020 | 20.50 | 20.50 | 20.33 | 20.33 | 12,654 | -0.06(-0.29%) |
Apr 15, 2020 | 20.51 | 20.51 | 20.37 | 20.39 | 2,450 | -0.51(-2.44%) |
Apr 14, 2020 | 20.93 | 21.11 | 20.85 | 20.90 | 7,752 | +0.37(+1.80%) |
Apr 13, 2020 | 20.74 | 20.74 | 20.25 | 20.53 | 6,694 | -0.22(-1.06%) |
Apr 09, 2020 | 20.75 | 20.75 | 20.75 | 0 | +0.56(+2.77%) | |
Apr 08, 2020 | 19.57 | 20.21 | 19.57 | 20.19 | 2,926 | +0.77(+3.96%) |
Apr 07, 2020 | 19.75 | 20.05 | 19.42 | 19.42 | 5,289 | +0.19(+0.99%) |
Apr 06, 2020 | 18.82 | 19.23 | 18.67 | 19.23 | 2,531 | +0.99(+5.43%) |
Apr 03, 2020 | 18.62 | 18.62 | 18.11 | 18.24 | 10,905 | -0.27(-1.46%) |
Apr 02, 2020 | 18.51 | 18.58 | 18.51 | 18.51 | 430 | +0.20(+1.09%) |
Apr 01, 2020 | 18.16 | 18.31 | 18.16 | 18.31 | 454 | -0.40(-2.14%) |
Mar 31, 2020 | 18.42 | 19.17 | 18.42 | 18.71 | 1,356 | +0.56(+3.09%) |
Mar 30, 2020 | 18.24 | 18.24 | 17.90 | 18.15 | 6,761 | -0.10(-0.55%) |
Mar 27, 2020 | 18.15 | 18.36 | 18.15 | 18.25 | 1,693 | -0.75(-3.95%) |
Mar 26, 2020 | 18.65 | 19.38 | 18.65 | 19.00 | 7,541 | +0.39(+2.10%) |
Mar 25, 2020 | 17.59 | 19.08 | 17.54 | 18.61 | 18,502 | +1.20(+6.89%) |
Mar 24, 2020 | 16.86 | 17.41 | 16.86 | 17.41 | 2,181 | +1.45(+9.09%) |
Mar 23, 2020 | 16.94 | 16.94 | 15.91 | 15.96 | 23,625 | -1.24(-7.21%) |
Mar 20, 2020 | 17.80 | 18.23 | 17.20 | 17.20 | 19,543 | -0.37(-2.11%) |
Mar 19, 2020 | 16.68 | 17.82 | 16.32 | 17.57 | 49,899 | +0.79(+4.71%) |
Mar 18, 2020 | 18.11 | 18.33 | 16.51 | 16.78 | 27,158 | -2.07(-10.98%) |
Mar 17, 2020 | 18.86 | 19.06 | 18.62 | 18.85 | 15,211 | +0.18(+0.96%) |
Mar 16, 2020 | 18.30 | 19.20 | 18.19 | 18.67 | 17,497 | -1.83(-8.93%) |
Mar 13, 2020 | 20.26 | 20.50 | 19.36 | 20.50 | 50,198 | +1.06(+5.45%) |
Mar 12, 2020 | 20.32 | 20.33 | 19.20 | 19.44 | 20,952 | -2.71(-12.23%) |
Mar 11, 2020 | 23.00 | 23.07 | 22.00 | 22.15 | 3,204 | -1.19(-5.10%) |
Mar 10, 2020 | 23.72 | 23.72 | 22.81 | 23.34 | 8,455 | +0.34(+1.48%) |
Mar 09, 2020 | 24.10 | 24.10 | 23.00 | 23.00 | 13,497 | -2.16(-8.59%) |
Mar 06, 2020 | 25.50 | 25.50 | 25.09 | 25.16 | 9,504 | -0.69(-2.67%) |
Mar 05, 2020 | 25.90 | 26.02 | 25.84 | 25.85 | 3,552 | -0.40(-1.52%) |
Mar 04, 2020 | 26.09 | 26.25 | 26.01 | 26.25 | 1,600 | +0.41(+1.59%) |
Mar 03, 2020 | 26.39 | 26.39 | 25.63 | 25.84 | 5,438 | +0.14(+0.54%) |
Mar 02, 2020 | 25.41 | 25.70 | 25.41 | 25.70 | 3,385 | +0.61(+2.43%) |
Feb 28, 2020 | 25.06 | 25.22 | 24.76 | 25.09 | 4,420 | -1.07(-4.09%) |
Feb 27, 2020 | 26.28 | 26.28 | 26.06 | 26.16 | 1,704 | -0.58(-2.17%) |
Feb 26, 2020 | 27.00 | 27.13 | 26.74 | 26.74 | 2,664 | -0.24(-0.89%) |
Feb 25, 2020 | 27.57 | 27.57 | 26.98 | 26.98 | 4,221 | -0.65(-2.35%) |
Feb 24, 2020 | 27.61 | 27.69 | 27.61 | 27.63 | 4,379 | -0.51(-1.81%) |
Feb 21, 2020 | 28.20 | 28.20 | 28.14 | 28.14 | 480 | -0.06(-0.21%) |
Feb 20, 2020 | 28.14 | 28.20 | 28.12 | 28.20 | 1,045 | +0.14(+0.50%) |
Feb 19, 2020 | 28.06 | 28.06 | 28.06 | 28.06 | 14,137 | +0.03(+0.11%) |
Feb 18, 2020 | 27.88 | 28.03 | 27.88 | 28.03 | 4,757 | +0.15(+0.54%) |
Feb 14, 2020 | 27.88 | 27.88 | 27.88 | 0 | +0.04(+0.14%) | |
Feb 13, 2020 | 27.75 | 27.84 | 27.75 | 27.84 | 1,881 | +0.01(+0.04%) |
Feb 12, 2020 | 28.00 | 28.00 | 27.76 | 27.83 | 1,209 | +0.05(+0.18%) |
Feb 11, 2020 | 27.77 | 27.83 | 27.77 | 27.78 | 704 | +0.07(+0.25%) |
Feb 10, 2020 | 27.60 | 27.71 | 27.60 | 27.71 | 680 | +0.09(+0.33%) |
Feb 07, 2020 | 27.78 | 27.78 | 27.62 | 27.62 | 2,240 | -0.24(-0.86%) |
Feb 06, 2020 | 27.83 | 27.86 | 27.82 | 27.86 | 2,516 | +0.18(+0.65%) |
Feb 05, 2020 | 27.53 | 27.68 | 27.53 | 27.68 | 2,229 | +0.30(+1.10%) |
Feb 04, 2020 | 27.29 | 27.41 | 27.29 | 27.38 | 4,249 | +0.11(+0.40%) |
Feb 03, 2020 | 27.09 | 27.27 | 27.09 | 27.27 | 16,480 | +0.20(+0.74%) |
Jan 31, 2020 | 27.23 | 27.23 | 27.07 | 27.07 | 1,501 | -0.17(-0.62%) |
Jan 30, 2020 | 27.26 | 27.26 | 27.24 | 27.24 | 613 | -0.13(-0.47%) |
Jan 29, 2020 | 27.33 | 27.37 | 27.31 | 27.37 | 1,747 | +0.10(+0.37%) |
Jan 28, 2020 | 27.23 | 27.27 | 27.23 | 27.27 | 1,401 | +0.05(+0.18%) |
Jan 27, 2020 | 27.13 | 27.22 | 27.13 | 27.22 | 1,311 | -0.22(-0.80%) |
Jan 24, 2020 | 27.53 | 27.54 | 27.38 | 27.44 | 2,626 | -0.06(-0.22%) |
Jan 23, 2020 | 27.47 | 27.50 | 27.43 | 27.50 | 802 | -0.11(-0.40%) |
Jan 22, 2020 | 27.56 | 27.62 | 27.56 | 27.61 | 1,069 | +0.08(+0.29%) |
Jan 21, 2020 | 27.52 | 27.53 | 27.48 | 27.53 | 10,532 | -0.13(-0.47%) |
Jan 20, 2020 | 27.59 | 27.66 | 27.59 | 27.66 | 2,789 | +0.08(+0.29%) |
Jan 17, 2020 | 27.51 | 27.61 | 27.49 | 27.58 | 22,372 | +0.10(+0.36%) |
Jan 16, 2020 | 27.42 | 27.48 | 27.42 | 27.48 | 2,374 | +0.12(+0.44%) |
Jan 15, 2020 | 27.35 | 27.36 | 27.35 | 27.36 | 472 | +0.18(+0.66%) |
Jan 14, 2020 | 27.13 | 27.18 | 27.10 | 27.18 | 1,980 | +0.06(+0.22%) |
Jan 13, 2020 | 27.30 | 27.30 | 27.08 | 27.12 | 2,631 | +0.00(+0.00%) |
Jan 10, 2020 | 27.08 | 27.14 | 27.08 | 27.12 | 1,271 | +0.08(+0.30%) |
Jan 09, 2020 | 26.92 | 27.05 | 26.92 | 27.04 | 1,703 | +0.14(+0.52%) |
Jan 08, 2020 | 27.06 | 27.07 | 26.89 | 26.90 | 12,224 | -0.03(-0.11%) |
Jan 07, 2020 | 26.92 | 26.93 | 26.92 | 26.93 | 363 | +0.04(+0.15%) |
Jan 06, 2020 | 26.91 | 26.91 | 26.86 | 26.89 | 2,678 | +0.01(+0.04%) |
Jan 03, 2020 | 26.87 | 26.97 | 26.87 | 26.88 | 3,235 | +0.09(+0.34%) |
Jan 02, 2020 | 27.04 | 27.04 | 26.79 | 26.79 | 789 | -0.14(-0.52%) |
Dec 31, 2019 | 26.93 | 26.93 | 26.93 | 0 | -0.06(-0.22%) | |
Dec 30, 2019 | 26.97 | 26.99 | 26.97 | 26.99 | 658 | -0.18(-0.66%) |
Dec 27, 2019 | 27.20 | 27.20 | 27.17 | 27.17 | 10,522 | +0.24(+0.89%) |
Dec 24, 2019 | 26.93 | 26.93 | 26.93 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 26.90 | 26.93 | 26.90 | 26.93 | 1,948 | +0.06(+0.22%) |
Dec 20, 2019 | 26.78 | 26.89 | 26.78 | 26.87 | 1,938 | +0.08(+0.30%) |
Dec 19, 2019 | 26.73 | 26.81 | 26.73 | 26.79 | 5,609 | +0.08(+0.30%) |
Dec 18, 2019 | 26.72 | 26.73 | 26.70 | 26.71 | 2,583 | -0.04(-0.15%) |
Dec 17, 2019 | 26.75 | 26.78 | 26.75 | 26.75 | 705 | +0.04(+0.15%) |
Dec 16, 2019 | 26.63 | 26.73 | 26.63 | 26.71 | 2,226 | +0.17(+0.64%) |
Dec 13, 2019 | 26.42 | 26.54 | 26.42 | 26.54 | 2,960 | +0.13(+0.49%) |
Dec 12, 2019 | 26.51 | 26.51 | 26.41 | 26.41 | 6,443 | -0.08(-0.30%) |
Dec 11, 2019 | 26.57 | 26.58 | 26.48 | 26.49 | 2,154 | -0.06(-0.23%) |
Dec 10, 2019 | 26.54 | 26.55 | 26.54 | 26.55 | 690 | +0.05(+0.19%) |
Dec 09, 2019 | 26.51 | 26.52 | 26.48 | 26.50 | 1,413 | -0.07(-0.26%) |
Dec 06, 2019 | 26.57 | 26.57 | 26.57 | 26.57 | 126 | +0.14(+0.53%) |
Dec 05, 2019 | 26.40 | 26.44 | 26.40 | 26.43 | 1,318 | +0.04(+0.15%) |
Dec 04, 2019 | 26.38 | 26.39 | 26.37 | 26.39 | 2,907 | +0.05(+0.19%) |
Dec 03, 2019 | 26.28 | 26.34 | 26.28 | 26.34 | 2,579 | -0.08(-0.30%) |
Dec 02, 2019 | 26.46 | 26.46 | 26.38 | 26.42 | 13,546 | -0.11(-0.41%) |
Nov 29, 2019 | 26.54 | 26.54 | 26.52 | 26.53 | 1,759 | +0.03(+0.11%) |
Nov 28, 2019 | 26.54 | 26.54 | 26.50 | 26.50 | 4,212 | +0.05(+0.19%) |
Nov 27, 2019 | 26.37 | 26.45 | 26.37 | 26.45 | 2,445 | +0.10(+0.38%) |
Nov 26, 2019 | 26.35 | 26.35 | 26.35 | 26.35 | 156 | -0.03(-0.11%) |
Nov 25, 2019 | 26.31 | 26.38 | 26.31 | 26.38 | 356 | +0.11(+0.42%) |
Nov 22, 2019 | 26.20 | 26.27 | 26.20 | 26.27 | 1,700 | +0.01(+0.04%) |
Nov 21, 2019 | 26.26 | 26.26 | 26.26 | 26.26 | 500 | +0.02(+0.08%) |
Nov 20, 2019 | 26.20 | 26.24 | 26.20 | 26.24 | 2,299 | +0.00(+0.00%) |
Nov 19, 2019 | 26.23 | 26.24 | 26.23 | 26.24 | 1,108 | +0.01(+0.04%) |
Nov 18, 2019 | 26.23 | 26.23 | 26.23 | 26.23 | 308 | -0.04(-0.15%) |
Nov 15, 2019 | 26.23 | 26.29 | 26.23 | 26.27 | 529 | +0.05(+0.19%) |
Nov 14, 2019 | 26.09 | 26.25 | 26.09 | 26.22 | 1,295 | +0.08(+0.31%) |
Nov 13, 2019 | 26.12 | 26.14 | 26.12 | 26.14 | 946 | +0.11(+0.42%) |
Nov 12, 2019 | 26.01 | 26.05 | 26.01 | 26.03 | 2,227 | +0.01(+0.04%) |
Nov 11, 2019 | 25.97 | 26.02 | 25.97 | 26.02 | 1,089 | -0.02(-0.08%) |
Nov 08, 2019 | 25.99 | 26.04 | 25.99 | 26.04 | 1,405 | +0.05(+0.19%) |
Nov 07, 2019 | 26.02 | 26.02 | 25.98 | 25.99 | 5,015 | +0.20(+0.78%) |
Nov 06, 2019 | 25.79 | 25.79 | 25.79 | 90 | +0.00(+0.00%) | |
Nov 05, 2019 | 25.75 | 25.79 | 25.75 | 25.79 | 200 | +0.04(+0.16%) |
Nov 04, 2019 | 25.70 | 25.76 | 25.70 | 25.75 | 1,244 | +0.12(+0.47%) |
Nov 01, 2019 | 25.52 | 25.64 | 25.52 | 25.63 | 1,297 | +0.20(+0.79%) |
Oct 31, 2019 | 25.35 | 25.43 | 25.33 | 25.43 | 3,043 | +0.09(+0.36%) |
Oct 30, 2019 | 25.29 | 25.34 | 25.29 | 25.34 | 1,865 | +0.01(+0.04%) |
Oct 29, 2019 | 25.18 | 25.33 | 25.18 | 25.33 | 688 | -0.03(-0.12%) |
Oct 28, 2019 | 25.36 | 25.36 | 25.36 | 25.36 | 153 | +0.00(+0.00%) |
Oct 25, 2019 | 25.30 | 25.36 | 25.30 | 25.36 | 1,638 | +0.06(+0.24%) |
Oct 24, 2019 | 25.35 | 25.35 | 25.28 | 25.30 | 3,208 | +0.05(+0.20%) |
Oct 23, 2019 | 25.31 | 25.31 | 25.25 | 25.25 | 3,472 | -0.11(-0.43%) |
Oct 22, 2019 | 25.36 | 25.36 | 25.36 | 25.36 | 105 | +0.00(+0.00%) |
Oct 21, 2019 | 25.36 | 25.36 | 25.32 | 25.36 | 4,334 | +0.03(+0.12%) |
Oct 18, 2019 | 25.44 | 25.44 | 25.28 | 25.33 | 1,634 | -0.07(-0.28%) |
Oct 17, 2019 | 25.37 | 25.40 | 25.37 | 25.40 | 1,954 | +0.11(+0.43%) |
Oct 16, 2019 | 25.28 | 25.29 | 25.28 | 25.29 | 6,801 | +0.00(+0.00%) |
Oct 15, 2019 | 25.32 | 25.32 | 25.29 | 25.29 | 322 | -0.11(-0.43%) |
Oct 11, 2019 | 25.40 | 25.40 | 25.40 | 0 | +0.00(+0.00%) | |
Oct 10, 2019 | 25.40 | 25.40 | 25.40 | 2 | +0.00(+0.00%) | |
Oct 09, 2019 | 25.42 | 25.42 | 25.38 | 25.40 | 14,516 | +0.01(+0.04%) |
Oct 08, 2019 | 25.39 | 25.39 | 25.39 | 25.39 | 702 | -0.10(-0.39%) |
Oct 07, 2019 | 25.50 | 25.53 | 25.49 | 25.49 | 1,610 | -0.04(-0.16%) |
Oct 04, 2019 | 25.45 | 25.53 | 25.44 | 25.53 | 1,064 | +0.29(+1.15%) |
Oct 03, 2019 | 25.24 | 25.24 | 25.24 | 25.24 | 500 | +0.00(+0.00%) |
Oct 02, 2019 | 25.18 | 25.24 | 25.15 | 25.24 | 413 | -0.11(-0.43%) |
Oct 01, 2019 | 25.54 | 25.54 | 25.33 | 25.35 | 2,134 | -0.35(-1.36%) |
Sep 30, 2019 | 25.70 | 25.77 | 25.70 | 25.70 | 1,013 | -0.06(-0.23%) |
Sep 27, 2019 | 25.87 | 25.87 | 25.76 | 25.76 | 379 | -0.18(-0.69%) |
Sep 26, 2019 | 26.00 | 26.02 | 25.91 | 25.94 | 1,536 | -0.02(-0.08%) |
Sep 25, 2019 | 25.94 | 25.96 | 25.88 | 25.96 | 2,031 | -0.11(-0.42%) |
Sep 24, 2019 | 26.10 | 26.10 | 26.07 | 26.07 | 2,253 | -0.23(-0.87%) |
Sep 23, 2019 | 26.21 | 26.32 | 26.21 | 26.30 | 2,053 | +0.10(+0.38%) |
Sep 20, 2019 | 26.16 | 26.20 | 26.16 | 26.20 | 500 | +0.03(+0.11%) |
Sep 19, 2019 | 26.08 | 26.17 | 26.08 | 26.17 | 844 | +0.13(+0.50%) |
Sep 18, 2019 | 26.12 | 26.12 | 25.95 | 26.04 | 729 | -0.13(-0.50%) |
Sep 17, 2019 | 26.01 | 26.17 | 26.01 | 26.17 | 3,438 | +0.12(+0.46%) |
Sep 16, 2019 | 26.07 | 26.07 | 26.02 | 26.05 | 2,259 | +0.20(+0.77%) |
Sep 13, 2019 | 25.85 | 25.91 | 25.85 | 25.85 | 1,465 | +0.01(+0.04%) |
Sep 12, 2019 | 25.89 | 25.89 | 25.84 | 25.84 | 2,059 | -0.02(-0.08%) |
Sep 11, 2019 | 25.81 | 25.86 | 25.80 | 25.86 | 11,066 | +0.10(+0.39%) |
Sep 10, 2019 | 25.70 | 25.78 | 25.70 | 25.76 | 922 | -0.03(-0.12%) |
Sep 09, 2019 | 25.83 | 25.83 | 25.79 | 25.79 | 347 | -0.01(-0.04%) |
Sep 06, 2019 | 25.80 | 25.80 | 25.80 | 25.80 | 650 | +0.00(+0.00%) |
Sep 05, 2019 | 25.80 | 25.80 | 25.80 | 25.80 | 650 | +0.03(+0.12%) |
Sep 04, 2019 | 25.70 | 25.77 | 25.70 | 25.77 | 1,567 | +0.14(+0.55%) |
Sep 03, 2019 | 25.57 | 25.63 | 25.52 | 25.63 | 10,592 | +0.09(+0.35%) |
Aug 29, 2019 | 25.54 | 25.54 | 25.54 | 0 | +0.07(+0.27%) | |
Aug 28, 2019 | 25.25 | 25.47 | 25.25 | 25.47 | 2,754 | +0.27(+1.07%) |
Aug 27, 2019 | 25.12 | 25.20 | 25.12 | 25.20 | 1,197 | +0.10(+0.40%) |
Aug 26, 2019 | 25.15 | 25.15 | 25.10 | 25.10 | 502 | -0.19(-0.75%) |
Aug 23, 2019 | 25.24 | 25.29 | 25.24 | 25.29 | 18,058 | -0.16(-0.63%) |
Aug 22, 2019 | 25.45 | 25.45 | 25.45 | 20 | +0.00(+0.00%) | |
Aug 21, 2019 | 25.45 | 25.45 | 25.41 | 25.45 | 1,206 | +0.08(+0.32%) |
Aug 20, 2019 | 25.33 | 25.37 | 25.33 | 25.37 | 409 | +0.01(+0.04%) |
Aug 19, 2019 | 25.14 | 25.38 | 25.14 | 25.36 | 9,654 | +0.29(+1.16%) |
Aug 16, 2019 | 25.01 | 25.07 | 25.01 | 25.07 | 13,624 | +0.09(+0.36%) |
Aug 15, 2019 | 24.98 | 25.00 | 24.98 | 24.98 | 1,773 | -0.08(-0.32%) |
Aug 14, 2019 | 25.33 | 25.35 | 25.04 | 25.06 | 7,049 | -0.41(-1.61%) |
Aug 13, 2019 | 25.44 | 25.47 | 25.39 | 25.47 | 2,626 | -0.14(-0.55%) |
Aug 12, 2019 | 25.61 | 25.61 | 25.61 | 49 | +0.00(+0.00%) | |
Aug 09, 2019 | 25.58 | 25.61 | 25.58 | 25.61 | 511 | -0.12(-0.47%) |
Aug 08, 2019 | 25.69 | 25.73 | 25.69 | 25.73 | 788 | +0.20(+0.78%) |
Aug 07, 2019 | 25.42 | 25.53 | 25.42 | 25.53 | 11,419 | +0.19(+0.75%) |
Aug 06, 2019 | 25.30 | 25.34 | 25.30 | 25.34 | 266 | -0.24(-0.94%) |
Aug 02, 2019 | 25.58 | 25.58 | 25.58 | 0 | -0.05(-0.20%) | |
Aug 01, 2019 | 25.46 | 25.63 | 25.46 | 25.63 | 10,908 | -0.04(-0.16%) |
Jul 31, 2019 | 25.74 | 25.74 | 25.67 | 25.67 | 1,011 | +0.00(+0.00%) |
Jul 30, 2019 | 25.63 | 25.67 | 25.63 | 25.67 | 2,325 | +0.04(+0.16%) |
Jul 29, 2019 | 25.59 | 25.63 | 25.59 | 25.63 | 1,092 | -0.11(-0.43%) |
Jul 26, 2019 | 25.74 | 25.74 | 25.74 | 25.74 | 413 | +0.11(+0.43%) |
Jul 25, 2019 | 25.78 | 25.78 | 25.61 | 25.63 | 9,794 | -0.15(-0.58%) |
Jul 24, 2019 | 25.74 | 25.80 | 25.74 | 25.78 | 4,568 | +0.02(+0.08%) |
Jul 23, 2019 | 25.72 | 25.76 | 25.72 | 25.76 | 790 | +0.12(+0.47%) |
Jul 22, 2019 | 25.71 | 25.71 | 25.64 | 25.64 | 248 | -0.07(-0.27%) |
Jul 19, 2019 | 25.76 | 25.76 | 25.71 | 25.71 | 1,061 | +0.03(+0.12%) |
Jul 18, 2019 | 25.60 | 25.68 | 25.60 | 25.68 | 419 | +0.06(+0.23%) |
Jul 17, 2019 | 25.61 | 25.62 | 25.61 | 25.62 | 21,637 | +0.01(+0.04%) |
Jul 16, 2019 | 25.56 | 25.61 | 25.56 | 25.61 | 1,497 | +0.02(+0.08%) |
Jul 15, 2019 | 25.53 | 25.59 | 25.53 | 25.59 | 2,350 | +0.07(+0.27%) |
Jul 12, 2019 | 25.52 | 25.52 | 25.52 | 25.52 | 1,563 | +0.00(+0.00%) |
Jul 11, 2019 | 25.60 | 25.60 | 25.52 | 25.52 | 1,300 | -0.07(-0.27%) |
Jul 10, 2019 | 25.52 | 25.63 | 25.52 | 25.59 | 5,750 | +0.22(+0.87%) |
Jul 09, 2019 | 25.40 | 25.40 | 25.37 | 25.37 | 11,819 | -0.08(-0.31%) |
Jul 08, 2019 | 25.49 | 25.49 | 25.45 | 25.45 | 684 | -0.09(-0.35%) |
Jul 05, 2019 | 25.54 | 25.54 | 25.54 | 25.54 | 325 | -0.08(-0.31%) |
Jul 04, 2019 | 25.54 | 25.62 | 25.54 | 25.62 | 843 | +0.03(+0.12%) |
Jul 03, 2019 | 25.50 | 25.60 | 25.50 | 25.59 | 3,488 | +0.20(+0.79%) |