Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.89 | 24.05 | 23.45 | 23.59 | 609,953 | -0.73(-2.99%) |
Apr 29, 2020 | 24.74 | 24.74 | 24.22 | 24.31 | 139,950 | +0.11(+0.44%) |
Apr 28, 2020 | 24.36 | 24.73 | 24.11 | 24.20 | 125,529 | +0.16(+0.67%) |
Apr 27, 2020 | 23.73 | 24.12 | 23.69 | 24.04 | 241,171 | +0.53(+2.25%) |
Apr 24, 2020 | 23.36 | 23.63 | 23.05 | 23.51 | 779,393 | +0.25(+1.08%) |
Apr 23, 2020 | 23.67 | 23.68 | 23.18 | 23.26 | 243,899 | -0.22(-0.92%) |
Apr 22, 2020 | 23.28 | 23.62 | 23.03 | 23.48 | 178,022 | +0.59(+2.59%) |
Apr 21, 2020 | 22.83 | 23.10 | 22.61 | 22.89 | 260,086 | -0.38(-1.62%) |
Apr 20, 2020 | 23.83 | 23.84 | 23.17 | 23.26 | 335,030 | -0.89(-3.67%) |
Apr 17, 2020 | 23.84 | 24.27 | 23.68 | 24.15 | 305,198 | +0.87(+3.74%) |
Apr 16, 2020 | 23.31 | 23.42 | 23.02 | 23.28 | 201,625 | -0.02(-0.08%) |
Apr 15, 2020 | 23.63 | 23.63 | 23.18 | 23.30 | 135,852 | -0.94(-3.88%) |
Apr 14, 2020 | 24.17 | 24.32 | 23.87 | 24.24 | 226,245 | +0.51(+2.15%) |
Apr 13, 2020 | 24.42 | 24.42 | 23.49 | 23.73 | 1,248,267 | -0.76(-3.11%) |
Apr 09, 2020 | 23.89 | 24.89 | 23.89 | 24.49 | 619,877 | +1.02(+4.35%) |
Apr 08, 2020 | 22.39 | 23.62 | 22.18 | 23.47 | 571,564 | +1.29(+5.82%) |
Apr 07, 2020 | 22.81 | 23.02 | 22.15 | 22.18 | 433,173 | +0.03(+0.12%) |
Apr 06, 2020 | 21.38 | 22.32 | 21.38 | 22.15 | 738,167 | +1.48(+7.16%) |
Apr 03, 2020 | 21.24 | 21.29 | 20.56 | 20.67 | 348,032 | -0.69(-3.23%) |
Apr 02, 2020 | 21.17 | 21.60 | 20.95 | 21.36 | 466,639 | +0.43(+2.06%) |
Apr 01, 2020 | 21.31 | 21.39 | 20.65 | 20.93 | 1,258,936 | -1.08(-4.89%) |
Mar 31, 2020 | 22.47 | 22.47 | 21.87 | 22.01 | 474,392 | -0.56(-2.50%) |
Mar 30, 2020 | 22.12 | 22.64 | 21.94 | 22.57 | 343,672 | +0.63(+2.86%) |
Mar 27, 2020 | 21.36 | 22.63 | 21.30 | 21.95 | 3,092,362 | -0.15(-0.69%) |
Mar 26, 2020 | 20.86 | 22.22 | 20.78 | 22.10 | 512,247 | +1.59(+7.78%) |
Mar 25, 2020 | 20.22 | 21.39 | 19.75 | 20.50 | 383,688 | +0.36(+1.81%) |
Mar 24, 2020 | 19.33 | 20.20 | 19.17 | 20.14 | 313,746 | +1.68(+9.11%) |
Mar 23, 2020 | 19.19 | 19.19 | 18.09 | 18.46 | 595,338 | -0.76(-3.94%) |
Mar 20, 2020 | 20.88 | 20.88 | 19.16 | 19.21 | 1,357,041 | -1.46(-7.06%) |
Mar 19, 2020 | 20.73 | 21.18 | 20.26 | 20.67 | 596,320 | -0.28(-1.36%) |
Mar 18, 2020 | 20.88 | 21.46 | 19.84 | 20.96 | 839,474 | -1.45(-6.47%) |
Mar 17, 2020 | 20.69 | 22.42 | 20.50 | 22.41 | 910,293 | +2.10(+10.34%) |
Mar 16, 2020 | 20.00 | 21.96 | 19.43 | 20.31 | 858,067 | -2.40(-10.58%) |
Mar 13, 2020 | 22.56 | 22.72 | 21.18 | 22.71 | 2,685,189 | +1.26(+5.89%) |
Mar 12, 2020 | 22.30 | 22.79 | 21.22 | 21.45 | 723,966 | -2.34(-9.84%) |
Mar 11, 2020 | 24.27 | 24.34 | 23.43 | 23.79 | 420,663 | -1.09(-4.40%) |
Mar 10, 2020 | 24.85 | 24.97 | 23.86 | 24.88 | 748,112 | +0.64(+2.64%) |
Mar 09, 2020 | 24.51 | 25.10 | 23.88 | 24.24 | 291,618 | -1.76(-6.77%) |
Mar 06, 2020 | 25.56 | 26.12 | 25.17 | 26.00 | 305,449 | -0.21(-0.81%) |
Mar 05, 2020 | 26.40 | 26.54 | 25.97 | 26.21 | 203,719 | -0.66(-2.45%) |
Mar 04, 2020 | 25.93 | 26.89 | 25.93 | 26.87 | 181,577 | +1.25(+4.90%) |
Mar 03, 2020 | 26.08 | 26.54 | 25.52 | 25.62 | 194,831 | -0.49(-1.87%) |
Mar 02, 2020 | 24.95 | 26.12 | 24.89 | 26.11 | 469,207 | +1.25(+5.01%) |
Feb 28, 2020 | 25.08 | 25.08 | 24.35 | 24.86 | 882,059 | -0.77(-3.02%) |
Feb 27, 2020 | 26.47 | 26.60 | 25.63 | 25.64 | 434,594 | -1.09(-4.09%) |
Feb 26, 2020 | 27.08 | 27.30 | 26.71 | 26.73 | 711,561 | -0.36(-1.31%) |
Feb 25, 2020 | 27.74 | 27.77 | 27.07 | 27.09 | 160,083 | -0.67(-2.40%) |
Feb 24, 2020 | 27.87 | 27.99 | 27.75 | 27.75 | 128,597 | -0.39(-1.39%) |
Feb 21, 2020 | 28.32 | 28.32 | 28.14 | 28.14 | 74,872 | -0.12(-0.41%) |
Feb 20, 2020 | 28.21 | 28.28 | 28.08 | 28.26 | 68,814 | +0.03(+0.09%) |
Feb 19, 2020 | 28.36 | 28.38 | 28.23 | 28.23 | 254,647 | -0.08(-0.28%) |
Feb 18, 2020 | 27.98 | 28.33 | 27.98 | 28.31 | 851,304 | +0.32(+1.14%) |
Feb 14, 2020 | 27.87 | 27.99 | 27.87 | 27.99 | 91,398 | +0.09(+0.32%) |
Feb 13, 2020 | 27.62 | 27.91 | 27.62 | 27.90 | 131,827 | +0.21(+0.77%) |
Feb 12, 2020 | 27.60 | 27.77 | 27.57 | 27.69 | 167,267 | +0.06(+0.23%) |
Feb 11, 2020 | 27.42 | 27.67 | 27.42 | 27.63 | 301,778 | +1.00(+3.74%) |
Feb 10, 2020 | 26.69 | 26.69 | 26.55 | 26.63 | 221,850 | -0.03(-0.10%) |
Feb 07, 2020 | 26.61 | 26.73 | 26.61 | 26.66 | 202,808 | +0.04(+0.13%) |
Feb 06, 2020 | 26.68 | 26.75 | 26.61 | 26.62 | 241,518 | +0.00(+0.00%) |
Feb 05, 2020 | 26.53 | 26.70 | 26.53 | 26.62 | 87,380 | +0.15(+0.57%) |
Feb 04, 2020 | 26.51 | 26.62 | 26.44 | 26.47 | 227,130 | -0.04(-0.17%) |
Feb 03, 2020 | 26.55 | 26.57 | 26.46 | 26.52 | 144,428 | +0.08(+0.30%) |
Jan 31, 2020 | 26.42 | 26.56 | 26.32 | 26.44 | 142,887 | -0.08(-0.30%) |
Jan 30, 2020 | 26.31 | 26.53 | 26.28 | 26.52 | 94,637 | +0.13(+0.51%) |
Jan 29, 2020 | 26.48 | 26.48 | 26.34 | 26.38 | 58,997 | -0.11(-0.40%) |
Jan 28, 2020 | 26.39 | 26.60 | 26.39 | 26.49 | 103,444 | +0.13(+0.51%) |
Jan 27, 2020 | 26.46 | 26.50 | 26.36 | 26.36 | 201,051 | -0.21(-0.80%) |
Jan 24, 2020 | 26.73 | 26.77 | 26.51 | 26.57 | 185,045 | -0.14(-0.53%) |
Jan 23, 2020 | 26.50 | 26.73 | 26.50 | 26.71 | 83,917 | +0.17(+0.64%) |
Jan 22, 2020 | 26.52 | 26.65 | 26.52 | 26.54 | 155,923 | +0.04(+0.17%) |
Jan 21, 2020 | 26.39 | 26.55 | 26.31 | 26.50 | 247,896 | +0.11(+0.40%) |
Jan 17, 2020 | 26.35 | 26.42 | 26.24 | 26.39 | 126,811 | +0.09(+0.34%) |
Jan 16, 2020 | 26.13 | 26.34 | 26.13 | 26.30 | 91,454 | +0.17(+0.65%) |
Jan 15, 2020 | 25.89 | 26.19 | 25.80 | 26.13 | 119,152 | +0.25(+0.96%) |
Jan 14, 2020 | 25.81 | 25.89 | 25.74 | 25.88 | 146,141 | +0.02(+0.07%) |
Jan 13, 2020 | 25.73 | 25.92 | 25.73 | 25.87 | 142,654 | +0.13(+0.52%) |
Jan 10, 2020 | 25.78 | 25.86 | 25.73 | 25.73 | 336,927 | -0.04(-0.14%) |
Jan 09, 2020 | 25.72 | 25.80 | 25.71 | 25.77 | 166,233 | +0.04(+0.17%) |
Jan 08, 2020 | 25.71 | 25.82 | 25.65 | 25.72 | 206,330 | +0.03(+0.10%) |
Jan 07, 2020 | 25.75 | 25.75 | 25.60 | 25.70 | 320,029 | -0.05(-0.21%) |
Jan 06, 2020 | 25.72 | 25.81 | 25.56 | 25.75 | 413,492 | -0.02(-0.07%) |
Jan 03, 2020 | 25.70 | 25.80 | 25.70 | 25.77 | 164,360 | +0.02(+0.07%) |
Jan 02, 2020 | 26.08 | 26.08 | 25.64 | 25.75 | 549,709 | -0.23(-0.89%) |
Dec 31, 2019 | 25.83 | 26.01 | 25.77 | 25.98 | 78,020 | +0.13(+0.52%) |
Dec 30, 2019 | 25.81 | 25.85 | 25.58 | 25.85 | 93,734 | +0.01(+0.03%) |
Dec 27, 2019 | 25.85 | 25.85 | 25.80 | 25.84 | 71,724 | +0.04(+0.17%) |
Dec 26, 2019 | 25.81 | 25.88 | 25.74 | 25.80 | 89,085 | -0.00(-0.02%) |
Dec 24, 2019 | 25.88 | 25.88 | 25.79 | 25.80 | 49,353 | -0.04(-0.15%) |
Dec 23, 2019 | 26.05 | 26.07 | 25.81 | 25.84 | 73,949 | -0.20(-0.79%) |
Dec 20, 2019 | 25.88 | 26.13 | 25.88 | 26.04 | 96,907 | +0.18(+0.69%) |
Dec 19, 2019 | 25.81 | 25.92 | 25.76 | 25.87 | 97,047 | +0.06(+0.24%) |
Dec 18, 2019 | 25.73 | 25.84 | 25.66 | 25.80 | 114,394 | +0.12(+0.45%) |
Dec 17, 2019 | 25.71 | 25.80 | 25.69 | 25.69 | 668,099 | +0.01(+0.03%) |
Dec 16, 2019 | 25.41 | 25.68 | 25.41 | 25.68 | 129,721 | +0.27(+1.05%) |
Dec 13, 2019 | 25.27 | 25.43 | 25.23 | 25.41 | 2,377,042 | +0.17(+0.69%) |
Dec 12, 2019 | 25.30 | 25.37 | 25.15 | 25.24 | 173,196 | +0.04(+0.14%) |
Dec 11, 2019 | 25.17 | 25.29 | 25.17 | 25.20 | 98,274 | +0.03(+0.11%) |
Dec 10, 2019 | 25.23 | 25.24 | 25.13 | 25.18 | 89,882 | -0.02(-0.07%) |
Dec 09, 2019 | 25.40 | 25.40 | 25.18 | 25.19 | 114,616 | -0.19(-0.77%) |
Dec 06, 2019 | 25.28 | 25.50 | 25.28 | 25.39 | 192,527 | +0.06(+0.24%) |
Dec 05, 2019 | 25.40 | 25.40 | 25.30 | 25.33 | 88,945 | -0.08(-0.31%) |
Dec 04, 2019 | 25.31 | 25.46 | 25.31 | 25.41 | 126,511 | +0.10(+0.38%) |
Dec 03, 2019 | 25.24 | 25.33 | 25.19 | 25.31 | 163,342 | +0.04(+0.14%) |
Dec 02, 2019 | 25.42 | 25.42 | 25.25 | 25.27 | 399,934 | -0.18(-0.69%) |
Nov 29, 2019 | 25.54 | 25.57 | 25.45 | 25.45 | 91,286 | -0.10(-0.38%) |
Nov 27, 2019 | 25.41 | 25.55 | 25.41 | 25.55 | 101,580 | +0.13(+0.52%) |
Nov 26, 2019 | 25.42 | 25.45 | 25.33 | 25.42 | 70,323 | +0.03(+0.10%) |
Nov 25, 2019 | 25.50 | 25.50 | 25.36 | 25.39 | 230,992 | -0.06(-0.24%) |
Nov 22, 2019 | 25.48 | 25.52 | 25.35 | 25.45 | 525,546 | +0.04(+0.14%) |
Nov 21, 2019 | 25.50 | 25.50 | 25.36 | 25.42 | 88,223 | -0.08(-0.31%) |
Nov 20, 2019 | 25.45 | 25.54 | 25.37 | 25.50 | 101,134 | +0.02(+0.07%) |
Nov 19, 2019 | 25.61 | 25.61 | 25.48 | 25.48 | 121,977 | -0.17(-0.66%) |
Nov 18, 2019 | 25.64 | 25.76 | 25.61 | 25.65 | 202,022 | +0.03(+0.10%) |
Nov 15, 2019 | 25.57 | 25.63 | 25.42 | 25.62 | 126,013 | +0.06(+0.24%) |
Nov 14, 2019 | 25.64 | 25.68 | 25.53 | 25.56 | 86,498 | -0.07(-0.28%) |
Nov 13, 2019 | 25.41 | 25.66 | 25.41 | 25.63 | 117,932 | +0.22(+0.87%) |
Nov 12, 2019 | 25.36 | 25.41 | 25.34 | 25.41 | 208,270 | +0.04(+0.17%) |
Nov 11, 2019 | 25.50 | 25.52 | 25.35 | 25.36 | 339,597 | -0.19(-0.76%) |
Nov 08, 2019 | 25.60 | 25.60 | 25.43 | 25.56 | 143,546 | -0.09(-0.34%) |
Nov 07, 2019 | 25.70 | 25.79 | 25.54 | 25.65 | 109,795 | -0.07(-0.27%) |
Nov 06, 2019 | 25.78 | 25.87 | 25.68 | 25.72 | 296,159 | -0.04(-0.17%) |
Nov 05, 2019 | 25.83 | 25.88 | 25.74 | 25.76 | 243,526 | -0.13(-0.51%) |
Nov 04, 2019 | 26.01 | 26.10 | 25.83 | 25.89 | 119,140 | -0.07(-0.27%) |
Nov 01, 2019 | 26.15 | 26.15 | 25.93 | 25.96 | 136,194 | -0.17(-0.64%) |
Oct 31, 2019 | 26.15 | 26.15 | 25.99 | 26.13 | 182,090 | -0.02(-0.07%) |
Oct 30, 2019 | 25.96 | 26.19 | 25.96 | 26.15 | 82,260 | +0.20(+0.78%) |
Oct 29, 2019 | 25.94 | 25.99 | 25.83 | 25.95 | 326,387 | -0.03(-0.10%) |
Oct 28, 2019 | 26.02 | 26.22 | 25.96 | 25.97 | 132,433 | -0.11(-0.41%) |
Oct 25, 2019 | 26.09 | 26.17 | 26.02 | 26.08 | 139,135 | -0.01(-0.03%) |
Oct 24, 2019 | 26.16 | 26.16 | 26.05 | 26.09 | 109,181 | -0.04(-0.17%) |
Oct 23, 2019 | 26.03 | 26.16 | 26.03 | 26.13 | 106,538 | +0.14(+0.54%) |
Oct 22, 2019 | 25.99 | 26.14 | 25.94 | 25.99 | 124,119 | +0.02(+0.07%) |
Oct 21, 2019 | 25.88 | 25.97 | 25.88 | 25.97 | 102,529 | +0.13(+0.51%) |
Oct 18, 2019 | 25.72 | 25.89 | 25.71 | 25.84 | 123,977 | +0.08(+0.31%) |
Oct 17, 2019 | 25.71 | 25.77 | 25.59 | 25.76 | 76,336 | +0.06(+0.24%) |
Oct 16, 2019 | 25.70 | 25.74 | 25.64 | 25.70 | 111,524 | -0.02(-0.07%) |
Oct 15, 2019 | 25.71 | 25.77 | 25.64 | 25.72 | 151,902 | +0.06(+0.24%) |
Oct 14, 2019 | 25.82 | 25.86 | 25.65 | 25.65 | 217,409 | -0.15(-0.58%) |
Oct 11, 2019 | 25.71 | 25.96 | 25.57 | 25.80 | 172,392 | +0.19(+0.76%) |
Oct 10, 2019 | 25.57 | 25.67 | 25.50 | 25.61 | 111,136 | +0.03(+0.10%) |
Oct 09, 2019 | 25.70 | 25.70 | 25.50 | 25.58 | 206,352 | +0.00(+0.00%) |
Oct 08, 2019 | 25.77 | 25.77 | 25.57 | 25.58 | 188,630 | -0.23(-0.89%) |
Oct 07, 2019 | 25.86 | 25.94 | 25.80 | 25.81 | 105,652 | -0.08(-0.31%) |
Oct 04, 2019 | 25.59 | 25.92 | 25.59 | 25.89 | 121,036 | +0.33(+1.28%) |
Oct 03, 2019 | 25.57 | 25.57 | 25.36 | 25.57 | 208,313 | +0.02(+0.07%) |
Oct 02, 2019 | 25.96 | 25.96 | 25.48 | 25.55 | 311,010 | -0.49(-1.87%) |
Oct 01, 2019 | 26.24 | 26.24 | 25.96 | 26.03 | 604,559 | -0.18(-0.67%) |
Sep 30, 2019 | 26.17 | 26.26 | 26.14 | 26.21 | 122,782 | +0.05(+0.20%) |
Sep 27, 2019 | 26.30 | 26.30 | 25.98 | 26.16 | 79,069 | -0.08(-0.30%) |
Sep 26, 2019 | 26.32 | 26.34 | 26.19 | 26.24 | 50,077 | -0.04(-0.13%) |
Sep 25, 2019 | 26.23 | 26.30 | 26.16 | 26.27 | 157,114 | +0.04(+0.15%) |
Sep 24, 2019 | 26.28 | 26.42 | 26.20 | 26.23 | 317,741 | +0.04(+0.13%) |
Sep 23, 2019 | 26.12 | 26.30 | 26.12 | 26.20 | 657,159 | +0.02(+0.07%) |
Sep 20, 2019 | 26.16 | 26.22 | 26.09 | 26.18 | 112,681 | +0.07(+0.27%) |
Sep 19, 2019 | 26.09 | 26.21 | 26.05 | 26.11 | 283,860 | +0.05(+0.20%) |
Sep 18, 2019 | 26.02 | 26.09 | 25.88 | 26.06 | 166,498 | +0.05(+0.20%) |
Sep 17, 2019 | 25.97 | 26.10 | 25.93 | 26.01 | 283,961 | +0.01(+0.03%) |
Sep 16, 2019 | 26.01 | 26.04 | 25.86 | 26.00 | 130,631 | +0.05(+0.20%) |
Sep 13, 2019 | 26.01 | 26.10 | 25.90 | 25.94 | 2,263,105 | -0.16(-0.60%) |
Sep 12, 2019 | 26.16 | 26.21 | 26.03 | 26.10 | 229,672 | +0.03(+0.10%) |
Sep 11, 2019 | 25.70 | 26.09 | 25.64 | 26.08 | 786,321 | +0.34(+1.33%) |
Sep 10, 2019 | 25.54 | 25.73 | 25.45 | 25.73 | 183,308 | +0.20(+0.79%) |
Sep 09, 2019 | 25.58 | 25.59 | 25.49 | 25.53 | 182,066 | +0.04(+0.14%) |
Sep 06, 2019 | 25.55 | 25.59 | 25.45 | 25.50 | 144,762 | +0.03(+0.10%) |
Sep 05, 2019 | 25.49 | 25.58 | 25.41 | 25.47 | 140,557 | -0.03(-0.14%) |
Sep 04, 2019 | 25.53 | 25.59 | 25.41 | 25.51 | 1,615,707 | +0.06(+0.24%) |
Sep 03, 2019 | 25.24 | 25.45 | 25.13 | 25.45 | 1,243,580 | +0.19(+0.76%) |
Aug 30, 2019 | 25.24 | 25.32 | 25.17 | 25.25 | 161,087 | +0.11(+0.42%) |
Aug 29, 2019 | 25.05 | 25.16 | 25.01 | 25.15 | 174,900 | +0.20(+0.81%) |
Aug 28, 2019 | 24.85 | 24.96 | 24.84 | 24.95 | 131,711 | +0.11(+0.46%) |
Aug 27, 2019 | 25.03 | 25.12 | 24.83 | 24.83 | 119,313 | -0.14(-0.56%) |
Aug 26, 2019 | 24.79 | 24.97 | 24.74 | 24.97 | 88,297 | +0.30(+1.21%) |
Aug 23, 2019 | 25.05 | 25.19 | 24.60 | 24.67 | 56,283 | -0.39(-1.54%) |
Aug 22, 2019 | 25.02 | 25.11 | 24.92 | 25.06 | 128,462 | +0.02(+0.07%) |
Aug 21, 2019 | 24.90 | 25.05 | 24.86 | 25.04 | 146,464 | +0.18(+0.70%) |
Aug 20, 2019 | 25.04 | 25.04 | 24.85 | 24.87 | 114,333 | -0.13(-0.53%) |
Aug 19, 2019 | 24.90 | 25.07 | 24.86 | 25.00 | 616,382 | +0.16(+0.63%) |
Aug 16, 2019 | 24.58 | 24.87 | 24.58 | 24.84 | 113,823 | +0.28(+1.14%) |
Aug 15, 2019 | 24.39 | 24.64 | 24.39 | 24.56 | 338,625 | +0.15(+0.61%) |
Aug 14, 2019 | 24.66 | 24.67 | 24.32 | 24.41 | 145,772 | -0.28(-1.14%) |
Aug 13, 2019 | 24.60 | 24.77 | 24.53 | 24.69 | 238,062 | +0.11(+0.46%) |
Aug 12, 2019 | 24.64 | 24.70 | 24.51 | 24.58 | 169,482 | -0.11(-0.43%) |
Aug 09, 2019 | 24.88 | 24.90 | 24.66 | 24.68 | 275,710 | -0.23(-0.91%) |
Aug 08, 2019 | 24.62 | 24.95 | 24.56 | 24.91 | 207,876 | +0.32(+1.28%) |
Aug 07, 2019 | 24.57 | 24.75 | 24.33 | 24.60 | 181,646 | -0.05(-0.21%) |
Aug 06, 2019 | 24.46 | 24.68 | 24.18 | 24.65 | 167,657 | +0.23(+0.93%) |
Aug 05, 2019 | 24.73 | 24.77 | 24.28 | 24.42 | 377,224 | -0.39(-1.55%) |
Aug 02, 2019 | 25.16 | 25.16 | 24.65 | 24.81 | 268,745 | -0.43(-1.70%) |
Aug 01, 2019 | 25.32 | 25.42 | 25.23 | 25.24 | 208,243 | -0.03(-0.10%) |
Jul 31, 2019 | 25.44 | 25.55 | 25.19 | 25.26 | 213,437 | -0.18(-0.69%) |
Jul 30, 2019 | 25.52 | 25.61 | 25.37 | 25.44 | 93,074 | -0.15(-0.58%) |
Jul 29, 2019 | 25.59 | 25.62 | 25.41 | 25.59 | 56,817 | +0.01(+0.03%) |
Jul 26, 2019 | 25.34 | 25.60 | 25.34 | 25.58 | 69,869 | +0.26(+1.04%) |
Jul 25, 2019 | 25.34 | 25.45 | 25.23 | 25.31 | 116,740 | -0.05(-0.21%) |
Jul 24, 2019 | 25.22 | 25.37 | 25.17 | 25.37 | 137,025 | +0.23(+0.91%) |
Jul 23, 2019 | 25.24 | 25.24 | 24.99 | 25.14 | 314,134 | -0.04(-0.17%) |
Jul 22, 2019 | 25.45 | 25.45 | 25.14 | 25.18 | 242,109 | -0.18(-0.69%) |
Jul 19, 2019 | 25.60 | 25.70 | 25.35 | 25.36 | 69,869 | -0.26(-1.03%) |
Jul 18, 2019 | 25.57 | 25.62 | 25.37 | 25.62 | 164,792 | +0.07(+0.27%) |
Jul 17, 2019 | 25.60 | 25.67 | 25.55 | 25.55 | 94,394 | -0.01(-0.05%) |
Jul 16, 2019 | 25.54 | 25.60 | 25.45 | 25.56 | 175,909 | -0.02(-0.09%) |
Jul 15, 2019 | 25.66 | 25.66 | 25.52 | 25.59 | 199,199 | -0.04(-0.17%) |
Jul 12, 2019 | 25.70 | 25.70 | 25.52 | 25.63 | 378,573 | +0.00(+0.00%) |
Jul 11, 2019 | 25.70 | 25.77 | 25.47 | 25.63 | 228,097 | -0.11(-0.41%) |
Jul 10, 2019 | 25.74 | 25.82 | 25.70 | 25.73 | 102,150 | +0.12(+0.48%) |
Jul 09, 2019 | 25.64 | 25.64 | 25.50 | 25.61 | 121,499 | -0.07(-0.27%) |
Jul 08, 2019 | 25.71 | 25.73 | 25.56 | 25.68 | 209,818 | -0.05(-0.20%) |
Jul 05, 2019 | 25.56 | 25.73 | 25.42 | 25.73 | 159,489 | +0.06(+0.24%) |
Jul 03, 2019 | 25.57 | 25.79 | 25.57 | 25.67 | 181,751 | +0.17(+0.65%) |
Jul 02, 2019 | 25.14 | 25.54 | 25.14 | 25.51 | 318,306 | +0.44(+1.75%) |
Jul 01, 2019 | 25.25 | 25.27 | 24.95 | 25.07 | 654,908 | -0.08(-0.31%) |
Jun 28, 2019 | 25.06 | 25.18 | 25.01 | 25.15 | 255,502 | +0.13(+0.53%) |
Jun 27, 2019 | 24.95 | 25.07 | 24.91 | 25.02 | 458,375 | +0.18(+0.71%) |
Jun 26, 2019 | 25.43 | 25.43 | 24.84 | 24.84 | 99,020 | -0.61(-2.41%) |
Jun 25, 2019 | 25.65 | 25.66 | 25.40 | 25.45 | 97,273 | -0.20(-0.79%) |
Jun 24, 2019 | 25.80 | 25.83 | 25.63 | 25.66 | 153,672 | -0.09(-0.34%) |
Jun 21, 2019 | 25.85 | 25.85 | 25.60 | 25.74 | 118,275 | -0.19(-0.74%) |
Jun 20, 2019 | 26.03 | 26.04 | 25.72 | 25.94 | 206,314 | +0.07(+0.27%) |
Jun 19, 2019 | 25.72 | 25.95 | 25.65 | 25.87 | 627,847 | +0.17(+0.65%) |
Jun 18, 2019 | 25.57 | 25.82 | 25.52 | 25.70 | 183,573 | +0.39(+1.56%) |
Jun 17, 2019 | 25.35 | 25.38 | 25.20 | 25.31 | 410,839 | -0.01(-0.03%) |
Jun 14, 2019 | 25.18 | 25.47 | 25.14 | 25.31 | 376,404 | +0.15(+0.59%) |
Jun 13, 2019 | 25.11 | 25.19 | 25.01 | 25.17 | 144,182 | +0.11(+0.45%) |
Jun 12, 2019 | 24.88 | 25.10 | 24.86 | 25.05 | 188,319 | +0.24(+0.95%) |
Jun 11, 2019 | 25.06 | 25.08 | 24.70 | 24.82 | 162,038 | -0.18(-0.73%) |
Jun 10, 2019 | 25.26 | 25.26 | 24.95 | 25.00 | 120,097 | -0.27(-1.07%) |
Jun 07, 2019 | 25.44 | 25.55 | 25.26 | 25.27 | 118,261 | -0.06(-0.24%) |
Jun 06, 2019 | 25.17 | 25.38 | 25.16 | 25.33 | 288,920 | +0.22(+0.87%) |
Jun 05, 2019 | 24.81 | 25.14 | 24.81 | 25.11 | 410,689 | +0.38(+1.52%) |
Jun 04, 2019 | 24.66 | 24.76 | 24.38 | 24.74 | 102,786 | +0.17(+0.71%) |
Jun 03, 2019 | 24.38 | 24.61 | 24.26 | 24.56 | 526,845 | +0.22(+0.90%) |
May 31, 2019 | 24.45 | 24.47 | 24.31 | 24.34 | 400,234 | -0.24(-0.99%) |
May 30, 2019 | 24.56 | 24.60 | 24.46 | 24.59 | 167,104 | +0.03(+0.11%) |
May 29, 2019 | 24.75 | 24.83 | 24.50 | 24.56 | 300,214 | -0.24(-0.99%) |
May 28, 2019 | 25.21 | 25.21 | 24.81 | 24.81 | 282,467 | -0.37(-1.46%) |
May 24, 2019 | 25.07 | 25.20 | 25.05 | 25.17 | 388,099 | +0.23(+0.91%) |
May 23, 2019 | 25.03 | 25.03 | 24.83 | 24.95 | 197,358 | +0.03(+0.11%) |
May 22, 2019 | 25.01 | 25.01 | 24.85 | 24.92 | 554,589 | -0.15(-0.59%) |
May 21, 2019 | 25.09 | 25.23 | 24.99 | 25.07 | 159,329 | +0.03(+0.10%) |
May 20, 2019 | 25.13 | 25.36 | 24.87 | 25.04 | 970,362 | +0.34(+1.38%) |
May 17, 2019 | 24.55 | 24.82 | 24.53 | 24.70 | 255,069 | +0.08(+0.32%) |
May 16, 2019 | 24.55 | 24.79 | 24.55 | 24.62 | 278,695 | +0.10(+0.43%) |
May 15, 2019 | 24.51 | 24.58 | 24.41 | 24.52 | 258,698 | +0.00(+0.00%) |
May 14, 2019 | 24.59 | 24.64 | 24.49 | 24.52 | 497,325 | -0.01(-0.04%) |
May 13, 2019 | 24.49 | 24.59 | 24.36 | 24.53 | 533,666 | -0.10(-0.39%) |
May 10, 2019 | 24.28 | 24.63 | 24.23 | 24.62 | 638,589 | +0.28(+1.15%) |
May 09, 2019 | 24.22 | 24.36 | 24.09 | 24.34 | 462,895 | +0.07(+0.29%) |
May 08, 2019 | 24.55 | 24.55 | 24.26 | 24.27 | 366,312 | -0.33(-1.35%) |
May 07, 2019 | 24.56 | 24.67 | 24.49 | 24.61 | 431,963 | -0.06(-0.23%) |
May 06, 2019 | 24.81 | 24.85 | 24.61 | 24.66 | 433,209 | -0.28(-1.14%) |
May 03, 2019 | 24.73 | 24.96 | 24.67 | 24.95 | 714,148 | +0.31(+1.26%) |
May 02, 2019 | 24.62 | 24.74 | 24.53 | 24.64 | 1,070,571 | -0.02(-0.09%) |