Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.86 | 20.87 | 20.58 | 20.77 | 494,687 | -0.03(-0.13%) |
May 28, 2020 | 20.79 | 20.98 | 20.72 | 20.80 | 189,720 | +0.17(+0.83%) |
May 27, 2020 | 20.69 | 20.76 | 20.48 | 20.63 | 87,829 | +0.12(+0.57%) |
May 26, 2020 | 20.57 | 20.70 | 20.44 | 20.51 | 69,382 | +0.72(+3.62%) |
May 22, 2020 | 19.82 | 19.82 | 19.70 | 19.79 | 44,560 | -0.22(-1.09%) |
May 21, 2020 | 20.10 | 20.12 | 19.89 | 20.01 | 81,691 | -0.17(-0.85%) |
May 20, 2020 | 20.20 | 20.30 | 20.11 | 20.18 | 41,001 | +0.14(+0.68%) |
May 19, 2020 | 20.09 | 20.21 | 19.97 | 20.05 | 73,057 | +0.00(+0.00%) |
May 18, 2020 | 19.79 | 20.10 | 19.79 | 20.05 | 56,856 | +0.72(+3.71%) |
May 15, 2020 | 19.35 | 19.42 | 19.26 | 19.33 | 59,891 | -0.26(-1.34%) |
May 14, 2020 | 19.37 | 19.69 | 19.24 | 19.59 | 154,855 | -0.10(-0.51%) |
May 13, 2020 | 19.95 | 19.95 | 19.64 | 19.69 | 81,037 | -0.32(-1.59%) |
May 12, 2020 | 20.36 | 20.36 | 19.98 | 20.01 | 101,933 | -0.70(-3.37%) |
May 11, 2020 | 20.56 | 20.71 | 20.52 | 20.71 | 54,607 | +0.14(+0.66%) |
May 08, 2020 | 20.44 | 20.63 | 20.44 | 20.57 | 61,546 | +0.37(+1.84%) |
May 07, 2020 | 20.13 | 20.30 | 20.07 | 20.20 | 109,800 | +0.39(+1.97%) |
May 06, 2020 | 20.09 | 20.15 | 19.81 | 19.81 | 69,448 | -0.27(-1.35%) |
May 05, 2020 | 20.07 | 20.21 | 19.96 | 20.08 | 521,823 | +0.15(+0.73%) |
May 04, 2020 | 19.78 | 19.94 | 19.72 | 19.94 | 53,547 | -0.01(-0.05%) |
May 01, 2020 | 20.23 | 20.23 | 19.91 | 19.95 | 69,929 | -0.63(-3.04%) |
Apr 30, 2020 | 20.64 | 20.68 | 20.30 | 20.57 | 100,884 | -0.07(-0.33%) |
Apr 29, 2020 | 20.56 | 20.72 | 20.46 | 20.64 | 143,289 | +0.51(+2.55%) |
Apr 28, 2020 | 20.39 | 20.42 | 20.10 | 20.13 | 151,345 | +0.10(+0.50%) |
Apr 27, 2020 | 20.04 | 20.10 | 19.94 | 20.03 | 162,210 | +0.27(+1.38%) |
Apr 24, 2020 | 19.62 | 19.77 | 19.54 | 19.76 | 158,498 | +0.15(+0.74%) |
Apr 23, 2020 | 19.72 | 19.94 | 19.57 | 19.61 | 143,704 | +0.02(+0.12%) |
Apr 22, 2020 | 19.67 | 19.67 | 19.50 | 19.59 | 54,231 | +0.22(+1.15%) |
Apr 21, 2020 | 19.50 | 19.63 | 19.34 | 19.37 | 79,546 | -0.49(-2.47%) |
Apr 20, 2020 | 19.93 | 20.15 | 19.86 | 19.86 | 111,049 | -0.43(-2.10%) |
Apr 17, 2020 | 20.21 | 20.28 | 20.04 | 20.28 | 67,171 | +0.56(+2.85%) |
Apr 16, 2020 | 19.76 | 19.83 | 19.55 | 19.72 | 118,394 | -0.06(-0.32%) |
Apr 15, 2020 | 19.80 | 19.94 | 19.75 | 19.78 | 105,956 | -0.55(-2.72%) |
Apr 14, 2020 | 20.30 | 20.56 | 20.24 | 20.34 | 83,948 | +0.02(+0.09%) |
Apr 13, 2020 | 20.34 | 20.34 | 20.08 | 20.32 | 157,537 | -0.06(-0.32%) |
Apr 09, 2020 | 20.16 | 20.47 | 20.11 | 20.38 | 97,283 | +0.38(+1.91%) |
Apr 08, 2020 | 19.73 | 20.04 | 19.62 | 20.00 | 104,648 | +0.32(+1.61%) |
Apr 07, 2020 | 19.85 | 19.97 | 19.48 | 19.68 | 68,106 | +0.67(+3.53%) |
Apr 06, 2020 | 18.79 | 19.01 | 18.70 | 19.01 | 152,710 | +0.80(+4.38%) |
Apr 03, 2020 | 18.44 | 18.54 | 18.15 | 18.21 | 100,812 | -0.50(-2.67%) |
Apr 02, 2020 | 18.65 | 18.87 | 18.54 | 18.71 | 132,271 | -0.21(-1.10%) |
Apr 01, 2020 | 18.98 | 19.12 | 18.76 | 18.92 | 203,558 | -0.68(-3.47%) |
Mar 31, 2020 | 19.29 | 19.66 | 19.24 | 19.60 | 366,284 | +0.39(+2.03%) |
Mar 30, 2020 | 19.02 | 19.33 | 18.94 | 19.21 | 163,530 | +0.20(+1.05%) |
Mar 27, 2020 | 18.85 | 19.29 | 18.69 | 19.01 | 376,117 | -0.46(-2.37%) |
Mar 26, 2020 | 18.90 | 19.54 | 18.83 | 19.47 | 190,757 | +0.42(+2.19%) |
Mar 25, 2020 | 18.67 | 19.35 | 18.35 | 19.06 | 133,848 | +1.12(+6.25%) |
Mar 24, 2020 | 17.65 | 18.14 | 17.65 | 17.94 | 120,069 | +1.40(+8.46%) |
Mar 23, 2020 | 16.73 | 16.86 | 16.38 | 16.54 | 183,269 | -0.12(-0.70%) |
Mar 20, 2020 | 17.01 | 17.30 | 16.60 | 16.65 | 160,010 | +0.21(+1.25%) |
Mar 19, 2020 | 16.29 | 16.56 | 15.92 | 16.45 | 347,958 | -0.64(-3.75%) |
Mar 18, 2020 | 17.44 | 17.64 | 16.79 | 17.09 | 325,439 | -1.57(-8.43%) |
Mar 17, 2020 | 18.64 | 18.86 | 18.37 | 18.66 | 412,205 | -0.07(-0.38%) |
Mar 16, 2020 | 18.49 | 19.28 | 18.28 | 18.73 | 184,803 | -2.23(-10.65%) |
Mar 13, 2020 | 21.20 | 21.30 | 20.43 | 20.97 | 225,129 | -0.07(-0.34%) |
Mar 12, 2020 | 21.85 | 21.85 | 20.75 | 21.04 | 133,405 | -2.46(-10.46%) |
Mar 11, 2020 | 24.06 | 24.17 | 23.49 | 23.50 | 184,239 | -0.77(-3.18%) |
Mar 10, 2020 | 24.55 | 24.55 | 23.95 | 24.27 | 272,614 | +0.22(+0.93%) |
Mar 09, 2020 | 24.44 | 24.57 | 24.03 | 24.04 | 78,107 | -1.59(-6.19%) |
Mar 06, 2020 | 25.51 | 25.64 | 25.38 | 25.63 | 112,732 | -0.36(-1.38%) |
Mar 05, 2020 | 26.05 | 26.13 | 25.89 | 25.99 | 74,583 | -0.13(-0.52%) |
Mar 04, 2020 | 25.91 | 26.12 | 25.84 | 26.12 | 71,977 | +0.70(+2.75%) |
Mar 03, 2020 | 25.51 | 25.83 | 25.42 | 25.42 | 72,450 | +0.23(+0.93%) |
Mar 02, 2020 | 25.10 | 25.21 | 24.93 | 25.19 | 60,126 | +0.27(+1.08%) |
Feb 28, 2020 | 24.69 | 25.03 | 24.58 | 24.92 | 694,679 | -0.68(-2.66%) |
Feb 27, 2020 | 25.90 | 25.93 | 25.60 | 25.60 | 53,533 | -0.62(-2.36%) |
Feb 26, 2020 | 26.40 | 26.44 | 26.20 | 26.22 | 62,028 | -0.26(-0.98%) |
Feb 25, 2020 | 26.78 | 26.88 | 26.47 | 26.48 | 48,783 | -0.30(-1.10%) |
Feb 24, 2020 | 26.82 | 26.95 | 26.77 | 26.78 | 74,027 | -0.57(-2.10%) |
Feb 21, 2020 | 27.28 | 27.36 | 27.28 | 27.35 | 24,419 | +0.01(+0.03%) |
Feb 20, 2020 | 27.37 | 27.37 | 27.27 | 27.34 | 39,840 | -0.15(-0.55%) |
Feb 19, 2020 | 27.55 | 27.55 | 27.49 | 27.50 | 16,027 | +0.02(+0.07%) |
Feb 18, 2020 | 27.53 | 27.59 | 27.48 | 27.48 | 40,238 | -0.11(-0.39%) |
Feb 14, 2020 | 27.54 | 27.65 | 27.54 | 27.59 | 164,247 | +0.19(+0.69%) |
Feb 13, 2020 | 27.34 | 27.45 | 27.34 | 27.40 | 38,137 | -0.04(-0.16%) |
Feb 12, 2020 | 27.41 | 27.45 | 27.34 | 27.44 | 81,512 | +0.14(+0.51%) |
Feb 11, 2020 | 27.35 | 27.42 | 27.30 | 27.30 | 12,151 | +0.09(+0.35%) |
Feb 10, 2020 | 27.18 | 27.29 | 27.18 | 27.21 | 46,544 | +0.06(+0.23%) |
Feb 07, 2020 | 27.23 | 27.23 | 27.14 | 27.15 | 13,380 | -0.13(-0.46%) |
Feb 06, 2020 | 27.22 | 27.27 | 27.14 | 27.27 | 20,557 | +0.04(+0.13%) |
Feb 05, 2020 | 27.21 | 27.25 | 27.16 | 27.24 | 33,022 | +0.03(+0.10%) |
Feb 04, 2020 | 27.13 | 27.24 | 27.11 | 27.21 | 121,241 | +0.22(+0.83%) |
Feb 03, 2020 | 26.97 | 27.03 | 26.91 | 26.99 | 85,983 | -0.06(-0.23%) |
Jan 31, 2020 | 27.06 | 27.10 | 26.94 | 27.05 | 55,529 | -0.04(-0.17%) |
Jan 30, 2020 | 27.07 | 27.12 | 27.00 | 27.09 | 36,823 | -0.04(-0.17%) |
Jan 29, 2020 | 27.08 | 27.17 | 27.03 | 27.14 | 32,338 | +0.15(+0.57%) |
Jan 28, 2020 | 26.99 | 27.07 | 26.97 | 26.99 | 130,664 | +0.03(+0.10%) |
Jan 27, 2020 | 27.14 | 27.14 | 26.93 | 26.96 | 60,286 | -0.39(-1.41%) |
Jan 24, 2020 | 27.34 | 27.44 | 27.28 | 27.34 | 55,195 | +0.09(+0.34%) |
Jan 23, 2020 | 27.25 | 27.31 | 27.12 | 27.25 | 26,607 | +0.01(+0.02%) |
Jan 22, 2020 | 27.30 | 27.33 | 27.24 | 27.25 | 27,332 | +0.01(+0.03%) |
Jan 21, 2020 | 27.24 | 27.25 | 27.15 | 27.24 | 63,723 | -0.17(-0.62%) |
Jan 17, 2020 | 27.34 | 27.42 | 27.32 | 27.41 | 23,973 | +0.13(+0.46%) |
Jan 16, 2020 | 27.24 | 27.31 | 27.22 | 27.28 | 30,329 | +0.17(+0.63%) |
Jan 15, 2020 | 27.02 | 27.14 | 27.02 | 27.11 | 26,429 | +0.08(+0.30%) |
Jan 14, 2020 | 27.01 | 27.08 | 27.01 | 27.03 | 32,097 | +0.00(+0.00%) |
Jan 13, 2020 | 26.95 | 27.03 | 26.90 | 27.03 | 39,703 | +0.17(+0.63%) |
Jan 10, 2020 | 26.90 | 26.91 | 26.82 | 26.86 | 64,673 | +0.05(+0.18%) |
Jan 09, 2020 | 26.85 | 26.85 | 26.79 | 26.81 | 50,137 | -0.03(-0.12%) |
Jan 08, 2020 | 26.88 | 26.95 | 26.83 | 26.84 | 39,644 | -0.17(-0.63%) |
Jan 07, 2020 | 27.05 | 27.10 | 26.97 | 27.01 | 144,971 | +0.00(+0.00%) |
Jan 06, 2020 | 26.98 | 27.06 | 26.97 | 27.01 | 72,486 | -0.04(-0.13%) |
Jan 03, 2020 | 27.02 | 27.16 | 27.01 | 27.05 | 115,519 | -0.08(-0.30%) |
Jan 02, 2020 | 27.16 | 27.16 | 27.06 | 27.13 | 40,381 | +0.04(+0.17%) |
Dec 31, 2019 | 27.02 | 27.13 | 27.02 | 27.08 | 24,977 | +0.12(+0.43%) |
Dec 30, 2019 | 27.01 | 27.07 | 26.97 | 26.97 | 35,593 | -0.10(-0.36%) |
Dec 27, 2019 | 26.98 | 27.07 | 26.91 | 27.07 | 51,404 | +0.25(+0.94%) |
Dec 26, 2019 | 26.68 | 26.83 | 26.68 | 26.81 | 535,818 | +0.22(+0.81%) |
Dec 24, 2019 | 26.64 | 26.74 | 26.59 | 26.60 | 17,840 | +0.02(+0.07%) |
Dec 23, 2019 | 26.55 | 26.64 | 26.55 | 26.58 | 52,715 | +0.11(+0.41%) |
Dec 20, 2019 | 26.60 | 26.60 | 26.47 | 26.47 | 61,328 | -0.04(-0.13%) |
Dec 19, 2019 | 26.39 | 26.53 | 26.39 | 26.51 | 48,374 | +0.13(+0.51%) |
Dec 18, 2019 | 26.29 | 26.40 | 26.29 | 26.38 | 67,837 | +0.08(+0.31%) |
Dec 17, 2019 | 26.38 | 26.40 | 26.29 | 26.29 | 31,701 | -0.29(-1.08%) |
Dec 16, 2019 | 26.54 | 26.58 | 26.47 | 26.58 | 43,071 | +0.22(+0.84%) |
Dec 13, 2019 | 26.34 | 26.38 | 26.28 | 26.36 | 67,315 | +0.02(+0.07%) |
Dec 12, 2019 | 26.33 | 26.41 | 26.19 | 26.34 | 36,291 | -0.01(-0.03%) |
Dec 11, 2019 | 26.33 | 26.38 | 26.30 | 26.35 | 32,195 | -0.08(-0.29%) |
Dec 10, 2019 | 26.47 | 26.48 | 26.41 | 26.43 | 34,408 | -0.01(-0.03%) |
Dec 09, 2019 | 26.43 | 26.48 | 26.41 | 26.44 | 26,980 | -0.02(-0.07%) |
Dec 06, 2019 | 26.47 | 26.48 | 26.45 | 26.45 | 16,915 | +0.18(+0.69%) |
Dec 05, 2019 | 26.27 | 26.31 | 26.26 | 26.27 | 71,417 | +0.11(+0.43%) |
Dec 04, 2019 | 26.20 | 26.28 | 26.16 | 26.16 | 23,448 | +0.03(+0.13%) |
Dec 03, 2019 | 26.10 | 26.19 | 26.02 | 26.13 | 28,975 | -0.03(-0.13%) |
Dec 02, 2019 | 26.24 | 26.24 | 26.12 | 26.16 | 98,825 | -0.16(-0.59%) |
Nov 29, 2019 | 26.35 | 26.38 | 26.31 | 26.32 | 8,689 | -0.05(-0.20%) |
Nov 27, 2019 | 26.36 | 26.50 | 26.35 | 26.37 | 41,710 | +0.03(+0.12%) |
Nov 26, 2019 | 26.31 | 26.37 | 26.29 | 26.34 | 21,655 | +0.06(+0.24%) |
Nov 25, 2019 | 26.18 | 26.28 | 26.18 | 26.27 | 13,753 | +0.17(+0.66%) |
Nov 22, 2019 | 26.09 | 26.10 | 26.04 | 26.10 | 24,330 | -0.04(-0.17%) |
Nov 21, 2019 | 26.20 | 26.20 | 26.12 | 26.14 | 21,785 | -0.09(-0.33%) |
Nov 20, 2019 | 26.33 | 26.34 | 26.19 | 26.23 | 43,170 | -0.14(-0.52%) |
Nov 19, 2019 | 26.44 | 26.44 | 26.31 | 26.37 | 26,269 | +0.11(+0.43%) |
Nov 18, 2019 | 26.12 | 26.26 | 26.12 | 26.26 | 80,184 | +0.28(+1.10%) |
Nov 15, 2019 | 25.91 | 26.02 | 25.91 | 25.97 | 17,611 | +0.17(+0.67%) |
Nov 14, 2019 | 25.74 | 25.84 | 25.74 | 25.80 | 26,521 | +0.06(+0.24%) |
Nov 13, 2019 | 25.69 | 25.74 | 25.68 | 25.74 | 24,684 | -0.10(-0.40%) |
Nov 12, 2019 | 25.90 | 25.90 | 25.81 | 25.84 | 114,110 | -0.14(-0.53%) |
Nov 11, 2019 | 25.99 | 26.04 | 25.95 | 25.98 | 18,023 | -0.10(-0.36%) |
Nov 08, 2019 | 26.13 | 26.15 | 26.06 | 26.07 | 27,343 | -0.32(-1.21%) |
Nov 07, 2019 | 26.45 | 26.48 | 26.35 | 26.39 | 27,935 | -0.05(-0.20%) |
Nov 06, 2019 | 26.44 | 26.49 | 26.39 | 26.45 | 9,654 | +0.02(+0.07%) |
Nov 05, 2019 | 26.48 | 26.52 | 26.42 | 26.43 | 19,455 | -0.20(-0.75%) |
Nov 04, 2019 | 26.65 | 26.68 | 26.63 | 26.63 | 22,700 | +0.02(+0.06%) |
Nov 01, 2019 | 26.72 | 26.74 | 26.57 | 26.61 | 92,110 | +0.22(+0.82%) |
Oct 31, 2019 | 26.48 | 26.51 | 26.39 | 26.39 | 21,732 | -0.02(-0.07%) |
Oct 30, 2019 | 26.31 | 26.45 | 26.22 | 26.41 | 45,066 | +0.10(+0.39%) |
Oct 29, 2019 | 26.26 | 26.37 | 26.26 | 26.31 | 15,994 | -0.01(-0.03%) |
Oct 28, 2019 | 26.27 | 26.37 | 26.20 | 26.32 | 116,204 | +0.03(+0.10%) |
Oct 25, 2019 | 26.27 | 26.32 | 26.25 | 26.29 | 26,879 | -0.04(-0.16%) |
Oct 24, 2019 | 26.38 | 26.47 | 26.31 | 26.33 | 18,552 | -0.12(-0.46%) |
Oct 23, 2019 | 26.39 | 26.48 | 26.39 | 26.45 | 32,047 | +0.06(+0.23%) |
Oct 22, 2019 | 26.47 | 26.54 | 26.39 | 26.39 | 22,572 | -0.04(-0.16%) |
Oct 21, 2019 | 26.46 | 26.51 | 26.44 | 26.44 | 26,864 | +0.04(+0.16%) |
Oct 18, 2019 | 26.38 | 26.41 | 26.29 | 26.39 | 36,033 | +0.01(+0.03%) |
Oct 17, 2019 | 26.38 | 26.47 | 26.35 | 26.38 | 125,246 | +0.10(+0.39%) |
Oct 16, 2019 | 26.18 | 26.31 | 26.16 | 26.28 | 48,241 | +0.17(+0.66%) |
Oct 15, 2019 | 25.99 | 26.16 | 25.98 | 26.11 | 83,335 | +0.25(+0.97%) |
Oct 14, 2019 | 25.86 | 25.93 | 25.77 | 25.86 | 18,701 | -0.03(-0.13%) |
Oct 11, 2019 | 25.91 | 26.01 | 25.89 | 25.89 | 26,184 | +0.27(+1.04%) |
Oct 10, 2019 | 25.58 | 25.64 | 25.51 | 25.63 | 32,350 | -0.04(-0.17%) |
Oct 09, 2019 | 25.50 | 25.74 | 25.50 | 25.67 | 54,165 | +0.16(+0.64%) |
Oct 08, 2019 | 25.61 | 25.61 | 25.50 | 25.50 | 12,146 | -0.22(-0.87%) |
Oct 07, 2019 | 25.70 | 25.76 | 25.64 | 25.73 | 163,720 | +0.06(+0.24%) |
Oct 04, 2019 | 25.58 | 25.72 | 25.56 | 25.67 | 39,856 | +0.12(+0.47%) |
Oct 03, 2019 | 25.41 | 25.56 | 25.38 | 25.55 | 57,335 | +0.20(+0.78%) |
Oct 02, 2019 | 25.37 | 25.38 | 25.22 | 25.35 | 52,749 | -0.06(-0.24%) |
Oct 01, 2019 | 25.51 | 25.51 | 25.35 | 25.41 | 57,473 | -0.20(-0.78%) |
Sep 30, 2019 | 25.55 | 25.66 | 25.52 | 25.61 | 34,051 | +0.16(+0.61%) |
Sep 27, 2019 | 25.61 | 25.64 | 25.45 | 25.45 | 20,855 | -0.12(-0.47%) |
Sep 26, 2019 | 25.63 | 25.63 | 25.54 | 25.57 | 181,184 | +0.13(+0.51%) |
Sep 25, 2019 | 25.40 | 25.60 | 25.38 | 25.44 | 876,545 | +0.09(+0.37%) |
Sep 24, 2019 | 25.44 | 25.50 | 25.34 | 25.35 | 156,825 | -0.03(-0.12%) |
Sep 23, 2019 | 25.33 | 25.43 | 25.22 | 25.38 | 21,182 | -0.01(-0.05%) |
Sep 20, 2019 | 25.41 | 25.49 | 25.38 | 25.39 | 62,969 | -0.03(-0.13%) |
Sep 19, 2019 | 25.45 | 25.49 | 25.39 | 25.43 | 21,050 | +0.13(+0.53%) |
Sep 18, 2019 | 25.34 | 25.39 | 25.20 | 25.29 | 46,080 | +0.03(+0.14%) |
Sep 17, 2019 | 25.11 | 25.31 | 25.11 | 25.26 | 27,705 | +0.19(+0.74%) |
Sep 16, 2019 | 25.16 | 25.16 | 25.07 | 25.07 | 44,808 | -0.18(-0.70%) |
Sep 13, 2019 | 25.26 | 25.31 | 25.19 | 25.25 | 60,015 | +0.19(+0.78%) |
Sep 12, 2019 | 25.06 | 25.15 | 25.03 | 25.05 | 27,328 | -0.03(-0.13%) |
Sep 11, 2019 | 25.01 | 25.10 | 25.01 | 25.09 | 21,647 | +0.01(+0.03%) |
Sep 10, 2019 | 25.00 | 25.08 | 25.00 | 25.08 | 29,206 | -0.07(-0.27%) |
Sep 09, 2019 | 25.20 | 25.20 | 25.14 | 25.15 | 18,615 | -0.06(-0.23%) |
Sep 06, 2019 | 25.19 | 25.26 | 25.17 | 25.21 | 21,147 | +0.00(+0.02%) |
Sep 05, 2019 | 25.26 | 25.38 | 25.19 | 25.20 | 55,141 | -0.16(-0.63%) |
Sep 04, 2019 | 25.27 | 25.38 | 25.26 | 25.36 | 45,923 | +0.51(+2.06%) |
Sep 03, 2019 | 24.76 | 24.88 | 24.76 | 24.85 | 37,782 | -0.26(-1.04%) |
Aug 30, 2019 | 25.07 | 25.11 | 25.00 | 25.11 | 51,273 | +0.09(+0.37%) |
Aug 29, 2019 | 25.06 | 25.10 | 25.00 | 25.02 | 112,751 | -0.04(-0.15%) |
Aug 28, 2019 | 25.02 | 25.11 | 24.97 | 25.06 | 13,065 | +0.10(+0.39%) |
Aug 27, 2019 | 25.00 | 25.05 | 24.96 | 24.96 | 60,834 | +0.00(+0.00%) |
Aug 26, 2019 | 25.00 | 25.00 | 24.90 | 24.96 | 116,198 | +0.12(+0.48%) |
Aug 23, 2019 | 24.94 | 25.01 | 24.84 | 24.84 | 49,264 | -0.06(-0.24%) |
Aug 22, 2019 | 24.94 | 24.96 | 24.80 | 24.90 | 25,828 | -0.07(-0.27%) |
Aug 21, 2019 | 25.03 | 25.04 | 24.97 | 24.97 | 44,194 | +0.05(+0.20%) |
Aug 20, 2019 | 24.93 | 24.96 | 24.89 | 24.92 | 19,897 | +0.02(+0.07%) |
Aug 19, 2019 | 24.94 | 24.97 | 24.89 | 24.90 | 37,577 | +0.11(+0.46%) |
Aug 16, 2019 | 24.67 | 24.82 | 24.67 | 24.79 | 51,391 | +0.33(+1.33%) |
Aug 15, 2019 | 24.42 | 24.50 | 24.38 | 24.46 | 51,294 | +0.30(+1.23%) |
Aug 14, 2019 | 24.29 | 24.29 | 24.17 | 24.17 | 31,815 | -0.45(-1.82%) |
Aug 13, 2019 | 24.54 | 24.67 | 24.47 | 24.61 | 124,126 | +0.07(+0.28%) |
Aug 12, 2019 | 24.58 | 24.61 | 24.50 | 24.55 | 41,950 | -0.19(-0.75%) |
Aug 09, 2019 | 24.73 | 24.75 | 24.67 | 24.73 | 15,122 | -0.06(-0.26%) |
Aug 08, 2019 | 24.67 | 24.81 | 24.67 | 24.80 | 57,957 | +0.18(+0.74%) |
Aug 07, 2019 | 24.45 | 24.65 | 24.44 | 24.61 | 120,486 | +0.14(+0.55%) |
Aug 06, 2019 | 24.51 | 24.53 | 24.38 | 24.48 | 36,046 | +0.09(+0.38%) |
Aug 05, 2019 | 24.68 | 24.68 | 24.39 | 24.39 | 101,209 | -0.60(-2.41%) |
Aug 02, 2019 | 24.96 | 25.00 | 24.88 | 24.99 | 127,238 | +0.26(+1.06%) |
Aug 01, 2019 | 24.77 | 24.96 | 24.65 | 24.72 | 100,806 | -0.07(-0.27%) |
Jul 31, 2019 | 25.00 | 25.00 | 24.68 | 24.79 | 98,248 | -0.28(-1.11%) |
Jul 30, 2019 | 25.11 | 25.18 | 25.02 | 25.07 | 50,981 | -0.11(-0.44%) |
Jul 29, 2019 | 25.22 | 25.22 | 25.18 | 25.18 | 30,676 | -0.09(-0.37%) |
Jul 26, 2019 | 25.32 | 25.32 | 25.26 | 25.27 | 37,332 | -0.02(-0.07%) |
Jul 25, 2019 | 25.44 | 25.45 | 25.29 | 25.29 | 21,131 | -0.21(-0.83%) |
Jul 24, 2019 | 25.46 | 25.55 | 25.45 | 25.50 | 28,071 | +0.03(+0.10%) |
Jul 23, 2019 | 25.43 | 25.51 | 25.43 | 25.48 | 22,957 | -0.02(-0.07%) |
Jul 22, 2019 | 25.44 | 25.49 | 25.43 | 25.49 | 53,115 | -0.09(-0.36%) |
Jul 19, 2019 | 25.66 | 25.71 | 25.58 | 25.59 | 56,944 | -0.10(-0.40%) |
Jul 18, 2019 | 25.55 | 25.77 | 25.53 | 25.69 | 21,550 | +0.13(+0.50%) |
Jul 17, 2019 | 25.59 | 25.65 | 25.56 | 25.56 | 97,718 | +0.03(+0.10%) |
Jul 16, 2019 | 25.59 | 25.61 | 25.50 | 25.54 | 76,460 | -0.14(-0.53%) |
Jul 15, 2019 | 25.67 | 25.69 | 25.59 | 25.67 | 147,167 | -0.06(-0.23%) |
Jul 12, 2019 | 25.66 | 25.73 | 25.60 | 25.73 | 116,487 | +0.08(+0.30%) |
Jul 11, 2019 | 25.75 | 25.77 | 25.63 | 25.66 | 72,278 | +0.00(+0.00%) |
Jul 10, 2019 | 25.63 | 25.69 | 25.60 | 25.66 | 52,272 | +0.04(+0.15%) |
Jul 09, 2019 | 25.53 | 25.63 | 25.45 | 25.62 | 41,041 | -0.01(-0.02%) |
Jul 08, 2019 | 25.62 | 25.70 | 25.61 | 25.62 | 69,096 | -0.24(-0.92%) |
Jul 05, 2019 | 25.81 | 25.86 | 25.70 | 25.86 | 144,250 | +0.08(+0.30%) |
Jul 03, 2019 | 25.73 | 25.82 | 25.73 | 25.78 | 32,961 | +0.36(+1.43%) |
Jul 02, 2019 | 25.39 | 25.45 | 25.38 | 25.42 | 198,582 | +0.08(+0.30%) |
Jul 01, 2019 | 25.40 | 25.51 | 25.25 | 25.34 | 59,798 | +0.11(+0.44%) |
Jun 28, 2019 | 25.19 | 25.25 | 25.17 | 25.23 | 110,816 | +0.09(+0.37%) |
Jun 27, 2019 | 25.17 | 25.19 | 25.11 | 25.14 | 90,945 | -0.14(-0.54%) |
Jun 26, 2019 | 25.41 | 25.41 | 25.27 | 25.27 | 89,930 | -0.14(-0.57%) |
Jun 25, 2019 | 25.56 | 25.60 | 25.42 | 25.42 | 16,488 | -0.01(-0.03%) |
Jun 24, 2019 | 25.46 | 25.55 | 25.42 | 25.43 | 56,230 | +0.06(+0.23%) |
Jun 21, 2019 | 25.40 | 25.48 | 25.36 | 25.37 | 59,070 | -0.14(-0.56%) |
Jun 20, 2019 | 25.58 | 25.58 | 25.44 | 25.51 | 81,474 | +0.14(+0.53%) |
Jun 19, 2019 | 25.27 | 25.39 | 25.22 | 25.38 | 76,020 | +0.05(+0.20%) |
Jun 18, 2019 | 25.28 | 25.38 | 25.27 | 25.33 | 11,802 | +0.28(+1.12%) |
Jun 17, 2019 | 25.10 | 25.16 | 25.05 | 25.05 | 65,993 | +0.05(+0.20%) |
Jun 14, 2019 | 25.07 | 25.07 | 25.00 | 25.00 | 57,136 | -0.11(-0.43%) |
Jun 13, 2019 | 25.18 | 25.18 | 25.09 | 25.11 | 21,737 | +0.08(+0.33%) |
Jun 12, 2019 | 25.11 | 25.15 | 24.99 | 25.02 | 29,791 | -0.31(-1.22%) |
Jun 11, 2019 | 25.30 | 25.34 | 25.25 | 25.33 | 66,602 | +0.05(+0.20%) |
Jun 10, 2019 | 25.22 | 25.28 | 25.20 | 25.28 | 68,306 | +0.13(+0.50%) |
Jun 07, 2019 | 25.14 | 25.25 | 25.11 | 25.16 | 63,471 | +0.10(+0.38%) |
Jun 06, 2019 | 25.04 | 25.08 | 24.94 | 25.06 | 65,801 | +0.06(+0.25%) |
Jun 05, 2019 | 25.01 | 25.04 | 24.96 | 25.00 | 64,380 | -0.06(-0.23%) |
Jun 04, 2019 | 24.96 | 25.07 | 24.87 | 25.06 | 54,756 | +0.17(+0.67%) |