Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.86 | 25.90 | 25.71 | 25.84 | 2,613 | -0.25(-0.94%) |
Apr 29, 2020 | 25.91 | 26.14 | 25.89 | 26.09 | 8,587 | +0.69(+2.73%) |
Apr 28, 2020 | 25.44 | 25.54 | 25.40 | 25.40 | 2,325 | -0.01(-0.04%) |
Apr 27, 2020 | 25.19 | 25.53 | 25.19 | 25.41 | 8,823 | +0.28(+1.10%) |
Apr 24, 2020 | 24.83 | 25.15 | 24.82 | 25.13 | 6,001 | +0.36(+1.44%) |
Apr 23, 2020 | 25.06 | 25.20 | 24.77 | 24.77 | 30,843 | -0.03(-0.13%) |
Apr 22, 2020 | 24.65 | 24.96 | 24.65 | 24.81 | 4,047 | +0.50(+2.07%) |
Apr 21, 2020 | 24.42 | 24.43 | 24.21 | 24.31 | 6,748 | -0.77(-3.06%) |
Apr 20, 2020 | 25.06 | 25.44 | 25.03 | 25.07 | 21,108 | -0.40(-1.57%) |
Apr 17, 2020 | 25.26 | 25.51 | 25.23 | 25.47 | 11,581 | +0.61(+2.45%) |
Apr 16, 2020 | 24.72 | 24.86 | 24.55 | 24.86 | 4,649 | +0.20(+0.80%) |
Apr 15, 2020 | 24.69 | 24.76 | 24.58 | 24.67 | 11,403 | -0.57(-2.26%) |
Apr 14, 2020 | 25.04 | 25.25 | 25.00 | 25.24 | 28,790 | +0.75(+3.06%) |
Apr 13, 2020 | 24.64 | 24.73 | 24.28 | 24.48 | 11,449 | -0.24(-0.96%) |
Apr 09, 2020 | 24.71 | 24.94 | 24.56 | 24.72 | 28,533 | +0.48(+2.00%) |
Apr 08, 2020 | 23.77 | 24.37 | 23.73 | 24.24 | 5,808 | +0.62(+2.61%) |
Apr 07, 2020 | 24.54 | 24.55 | 23.60 | 23.62 | 27,364 | +0.05(+0.20%) |
Apr 06, 2020 | 22.95 | 23.69 | 22.94 | 23.57 | 20,245 | +1.50(+6.80%) |
Apr 03, 2020 | 22.40 | 22.40 | 21.21 | 22.07 | 16,530 | -0.33(-1.48%) |
Apr 02, 2020 | 21.84 | 22.44 | 21.81 | 22.40 | 35,461 | +0.67(+3.10%) |
Apr 01, 2020 | 21.96 | 22.26 | 21.69 | 21.73 | 23,536 | -1.16(-5.08%) |
Mar 31, 2020 | 23.14 | 23.37 | 22.89 | 22.89 | 44,533 | -0.38(-1.61%) |
Mar 30, 2020 | 22.71 | 23.30 | 22.68 | 23.27 | 50,981 | +0.78(+3.46%) |
Mar 27, 2020 | 22.39 | 22.67 | 22.39 | 22.49 | 29,691 | -0.51(-2.23%) |
Mar 26, 2020 | 22.07 | 23.34 | 22.07 | 23.00 | 110,558 | +1.04(+4.71%) |
Mar 25, 2020 | 21.78 | 22.70 | 21.62 | 21.97 | 63,059 | +0.30(+1.36%) |
Mar 24, 2020 | 20.27 | 21.67 | 20.27 | 21.67 | 65,018 | +2.22(+11.42%) |
Mar 23, 2020 | 19.95 | 20.33 | 19.45 | 19.45 | 64,786 | -0.97(-4.74%) |
Mar 20, 2020 | 21.43 | 21.65 | 20.42 | 20.42 | 13,477 | -0.47(-2.27%) |
Mar 19, 2020 | 21.35 | 21.76 | 20.89 | 20.89 | 29,700 | +0.15(+0.73%) |
Mar 18, 2020 | 21.19 | 21.49 | 20.20 | 20.74 | 66,639 | -0.51(-2.41%) |
Mar 17, 2020 | 21.28 | 22.51 | 21.08 | 21.26 | 632,261 | -0.49(-2.27%) |
Mar 16, 2020 | 22.02 | 22.21 | 21.55 | 21.75 | 28,377 | -2.13(-8.91%) |
Mar 13, 2020 | 22.87 | 23.88 | 22.12 | 23.88 | 111,712 | +2.37(+11.04%) |
Mar 12, 2020 | 22.68 | 23.16 | 21.50 | 21.50 | 216,744 | -2.79(-11.49%) |
Mar 11, 2020 | 24.67 | 24.78 | 23.74 | 24.29 | 58,963 | -1.19(-4.66%) |
Mar 10, 2020 | 24.77 | 25.48 | 24.25 | 25.48 | 94,284 | +1.15(+4.72%) |
Mar 09, 2020 | 23.80 | 25.12 | 23.80 | 24.33 | 97,037 | -2.04(-7.75%) |
Mar 06, 2020 | 26.01 | 26.38 | 25.76 | 26.38 | 71,702 | -0.38(-1.43%) |
Mar 05, 2020 | 26.98 | 27.15 | 26.71 | 26.76 | 11,504 | -0.96(-3.48%) |
Mar 04, 2020 | 26.93 | 27.72 | 26.93 | 27.72 | 49,906 | +1.09(+4.11%) |
Mar 03, 2020 | 27.23 | 27.75 | 26.50 | 26.63 | 29,471 | -0.72(-2.64%) |
Mar 02, 2020 | 26.31 | 27.35 | 26.24 | 27.35 | 6,586 | +1.23(+4.69%) |
Feb 28, 2020 | 25.46 | 28.04 | 25.46 | 26.13 | 191,942 | -0.42(-1.58%) |
Feb 27, 2020 | 27.09 | 27.50 | 26.55 | 26.55 | 126,060 | -1.10(-3.97%) |
Feb 26, 2020 | 27.73 | 28.22 | 27.64 | 27.64 | 122,792 | -0.59(-2.07%) |
Feb 25, 2020 | 28.57 | 28.96 | 27.70 | 28.23 | 88,912 | -0.38(-1.34%) |
Feb 24, 2020 | 28.55 | 28.86 | 28.50 | 28.61 | 67,713 | -0.96(-3.24%) |
Feb 21, 2020 | 29.55 | 29.66 | 29.50 | 29.57 | 18,741 | -0.32(-1.08%) |
Feb 20, 2020 | 30.01 | 30.01 | 29.68 | 29.89 | 14,440 | -0.12(-0.39%) |
Feb 19, 2020 | 29.90 | 30.04 | 29.90 | 30.01 | 11,237 | +0.17(+0.55%) |
Feb 18, 2020 | 29.84 | 29.89 | 29.80 | 29.85 | 4,706 | -0.11(-0.36%) |
Feb 14, 2020 | 29.92 | 29.99 | 29.87 | 29.96 | 14,740 | +0.07(+0.24%) |
Feb 13, 2020 | 29.82 | 29.94 | 29.82 | 29.88 | 4,993 | -0.05(-0.17%) |
Feb 12, 2020 | 29.87 | 29.94 | 29.87 | 29.94 | 16,885 | +0.19(+0.64%) |
Feb 11, 2020 | 29.88 | 29.88 | 29.73 | 29.75 | 12,638 | +0.09(+0.29%) |
Feb 10, 2020 | 29.57 | 29.66 | 29.55 | 29.66 | 11,279 | +0.20(+0.67%) |
Feb 07, 2020 | 29.59 | 29.59 | 29.46 | 29.46 | 8,423 | -0.16(-0.55%) |
Feb 06, 2020 | 29.58 | 29.63 | 29.58 | 29.62 | 2,503 | +0.13(+0.44%) |
Feb 05, 2020 | 29.44 | 29.49 | 29.36 | 29.49 | 3,878 | +0.32(+1.09%) |
Feb 04, 2020 | 29.16 | 29.26 | 29.16 | 29.18 | 15,328 | +0.43(+1.49%) |
Feb 03, 2020 | 28.75 | 28.82 | 28.72 | 28.75 | 4,945 | +0.19(+0.68%) |
Jan 31, 2020 | 29.06 | 29.06 | 28.56 | 28.56 | 12,529 | -0.50(-1.71%) |
Jan 30, 2020 | 28.77 | 30.19 | 28.76 | 29.05 | 19,932 | +0.07(+0.23%) |
Jan 29, 2020 | 29.02 | 29.11 | 28.95 | 28.99 | 15,805 | -0.03(-0.10%) |
Jan 28, 2020 | 28.72 | 29.08 | 28.72 | 29.02 | 7,895 | +0.30(+1.04%) |
Jan 27, 2020 | 28.72 | 28.85 | 28.69 | 28.72 | 14,522 | -0.46(-1.57%) |
Jan 24, 2020 | 29.42 | 29.42 | 29.07 | 29.18 | 72,018 | -0.24(-0.83%) |
Jan 23, 2020 | 29.37 | 29.43 | 29.24 | 29.42 | 31,122 | +0.01(+0.04%) |
Jan 22, 2020 | 29.44 | 29.52 | 29.39 | 29.41 | 9,639 | +0.02(+0.06%) |
Jan 21, 2020 | 29.39 | 29.47 | 29.35 | 29.39 | 37,424 | -0.06(-0.22%) |
Jan 17, 2020 | 29.47 | 29.47 | 29.40 | 29.46 | 13,582 | +0.12(+0.42%) |
Jan 16, 2020 | 29.26 | 29.33 | 29.22 | 29.33 | 2,512 | +0.24(+0.82%) |
Jan 15, 2020 | 29.04 | 29.16 | 29.03 | 29.09 | 8,948 | +0.05(+0.18%) |
Jan 14, 2020 | 29.06 | 29.12 | 29.00 | 29.04 | 5,085 | -0.04(-0.13%) |
Jan 13, 2020 | 29.00 | 29.08 | 28.98 | 29.08 | 4,544 | +0.19(+0.64%) |
Jan 10, 2020 | 29.04 | 29.04 | 28.84 | 28.90 | 33,482 | -0.07(-0.26%) |
Jan 09, 2020 | 28.93 | 28.98 | 28.91 | 28.97 | 15,083 | +0.18(+0.64%) |
Jan 08, 2020 | 28.73 | 28.86 | 28.68 | 28.79 | 11,182 | +0.15(+0.51%) |
Jan 07, 2020 | 28.70 | 28.71 | 28.64 | 28.64 | 3,754 | -0.06(-0.22%) |
Jan 06, 2020 | 28.47 | 28.73 | 28.47 | 28.70 | 35,747 | +0.07(+0.25%) |
Jan 03, 2020 | 28.65 | 28.72 | 28.59 | 28.63 | 7,264 | -0.17(-0.59%) |
Jan 02, 2020 | 28.64 | 28.80 | 28.64 | 28.80 | 7,398 | +0.24(+0.85%) |
Dec 31, 2019 | 28.48 | 28.57 | 28.44 | 28.56 | 36,114 | +0.09(+0.30%) |
Dec 30, 2019 | 28.70 | 28.70 | 28.48 | 28.48 | 12,227 | -0.17(-0.59%) |
Dec 27, 2019 | 28.68 | 28.68 | 28.64 | 28.64 | 4,527 | +0.02(+0.07%) |
Dec 26, 2019 | 28.58 | 28.63 | 28.58 | 28.63 | 6,889 | +0.13(+0.46%) |
Dec 24, 2019 | 28.49 | 28.50 | 28.49 | 28.49 | 631 | +0.02(+0.07%) |
Dec 23, 2019 | 28.58 | 28.58 | 28.47 | 28.47 | 4,101 | -0.02(-0.08%) |
Dec 20, 2019 | 28.47 | 28.52 | 28.41 | 28.50 | 21,149 | +0.18(+0.63%) |
Dec 19, 2019 | 28.25 | 28.34 | 28.25 | 28.32 | 24,765 | +0.09(+0.31%) |
Dec 18, 2019 | 28.30 | 28.30 | 28.23 | 28.23 | 4,024 | +0.00(+0.02%) |
Dec 17, 2019 | 28.28 | 28.28 | 28.23 | 28.23 | 5,275 | +0.04(+0.13%) |
Dec 16, 2019 | 28.23 | 28.26 | 28.19 | 28.19 | 9,911 | +0.17(+0.60%) |
Dec 13, 2019 | 28.02 | 28.09 | 27.96 | 28.02 | 16,983 | +0.03(+0.10%) |
Dec 12, 2019 | 27.89 | 28.06 | 27.89 | 27.99 | 11,834 | +0.23(+0.81%) |
Dec 11, 2019 | 27.72 | 27.78 | 27.72 | 27.77 | 20,099 | +0.11(+0.40%) |
Dec 10, 2019 | 27.69 | 27.74 | 27.66 | 27.66 | 18,703 | -0.06(-0.20%) |
Dec 09, 2019 | 27.80 | 27.80 | 27.71 | 27.71 | 14,176 | -0.09(-0.31%) |
Dec 06, 2019 | 27.83 | 27.86 | 27.80 | 27.80 | 2,884 | +0.25(+0.93%) |
Dec 05, 2019 | 27.43 | 27.58 | 27.43 | 27.54 | 6,729 | +0.03(+0.11%) |
Dec 04, 2019 | 27.52 | 27.54 | 27.51 | 27.51 | 11,299 | +0.19(+0.71%) |
Dec 03, 2019 | 27.17 | 27.34 | 27.17 | 27.32 | 10,307 | -0.18(-0.65%) |
Dec 02, 2019 | 27.78 | 27.78 | 27.47 | 27.50 | 4,233 | -0.26(-0.94%) |
Nov 29, 2019 | 27.84 | 27.84 | 27.76 | 27.76 | 320 | +0.01(+0.03%) |
Nov 27, 2019 | 27.74 | 27.87 | 27.74 | 27.75 | 14,954 | +0.04(+0.13%) |
Nov 26, 2019 | 27.72 | 27.73 | 27.70 | 27.71 | 1,679 | +0.04(+0.14%) |
Nov 25, 2019 | 27.46 | 27.67 | 27.46 | 27.67 | 4,465 | +0.21(+0.77%) |
Nov 22, 2019 | 27.47 | 27.47 | 27.40 | 27.46 | 5,874 | +0.07(+0.25%) |
Nov 21, 2019 | 27.44 | 27.45 | 27.38 | 27.39 | 6,219 | -0.05(-0.17%) |
Nov 20, 2019 | 27.43 | 27.53 | 27.39 | 27.44 | 26,228 | -0.11(-0.40%) |
Nov 19, 2019 | 27.57 | 27.60 | 27.50 | 27.55 | 25,760 | -0.00(-0.01%) |
Nov 18, 2019 | 27.51 | 27.58 | 27.51 | 27.55 | 8,553 | +0.02(+0.09%) |
Nov 15, 2019 | 27.46 | 27.53 | 27.46 | 27.53 | 13,672 | +0.18(+0.67%) |
Nov 14, 2019 | 27.31 | 27.35 | 27.27 | 27.35 | 7,045 | +0.04(+0.13%) |
Nov 13, 2019 | 27.24 | 27.35 | 27.24 | 27.31 | 4,856 | +0.02(+0.08%) |
Nov 12, 2019 | 27.37 | 27.38 | 27.25 | 27.29 | 6,397 | +0.06(+0.24%) |
Nov 11, 2019 | 27.22 | 27.25 | 27.20 | 27.22 | 3,674 | -0.05(-0.19%) |
Nov 08, 2019 | 27.22 | 27.28 | 27.22 | 27.28 | 1,602 | +0.07(+0.26%) |
Nov 07, 2019 | 27.29 | 27.33 | 27.21 | 27.21 | 4,381 | +0.08(+0.29%) |
Nov 06, 2019 | 27.14 | 27.14 | 27.07 | 27.13 | 4,344 | +0.01(+0.05%) |
Nov 05, 2019 | 27.15 | 27.15 | 27.10 | 27.11 | 6,026 | -0.03(-0.12%) |
Nov 04, 2019 | 27.15 | 27.17 | 27.15 | 27.15 | 1,531 | +0.12(+0.44%) |
Nov 01, 2019 | 26.99 | 27.03 | 26.96 | 27.03 | 10,147 | +0.29(+1.07%) |
Oct 31, 2019 | 26.67 | 26.76 | 26.67 | 26.74 | 6,938 | -0.14(-0.53%) |
Oct 30, 2019 | 26.74 | 26.89 | 26.73 | 26.88 | 30,027 | +0.09(+0.35%) |
Oct 29, 2019 | 26.81 | 26.86 | 26.78 | 26.79 | 9,036 | -0.02(-0.07%) |
Oct 28, 2019 | 26.78 | 26.82 | 26.78 | 26.81 | 11,621 | +0.15(+0.56%) |
Oct 25, 2019 | 26.54 | 26.67 | 26.54 | 26.66 | 48,173 | +0.10(+0.38%) |
Oct 24, 2019 | 26.52 | 26.56 | 26.51 | 26.56 | 4,761 | +0.07(+0.27%) |
Oct 23, 2019 | 26.42 | 26.48 | 26.41 | 26.48 | 1,204 | +0.06(+0.21%) |
Oct 22, 2019 | 26.55 | 26.56 | 26.43 | 26.43 | 1,586 | -0.08(-0.31%) |
Oct 21, 2019 | 26.44 | 26.51 | 26.44 | 26.51 | 8,089 | +0.15(+0.57%) |
Oct 18, 2019 | 26.35 | 26.38 | 26.32 | 26.36 | 6,515 | -0.07(-0.28%) |
Oct 17, 2019 | 26.51 | 26.51 | 26.41 | 26.44 | 17,770 | +0.07(+0.27%) |
Oct 16, 2019 | 26.32 | 26.43 | 26.32 | 26.37 | 4,797 | -0.05(-0.21%) |
Oct 15, 2019 | 26.46 | 26.48 | 26.42 | 26.42 | 14,038 | +0.26(+0.98%) |
Oct 14, 2019 | 26.19 | 26.20 | 26.16 | 26.16 | 21,679 | -0.06(-0.22%) |
Oct 11, 2019 | 26.20 | 26.38 | 26.20 | 26.22 | 20,081 | +0.32(+1.22%) |
Oct 10, 2019 | 25.73 | 26.00 | 25.73 | 25.91 | 5,528 | +0.15(+0.58%) |
Oct 09, 2019 | 25.69 | 25.82 | 25.69 | 25.76 | 8,753 | +0.24(+0.95%) |
Oct 08, 2019 | 25.72 | 25.72 | 25.52 | 25.52 | 498 | -0.42(-1.62%) |
Oct 07, 2019 | 25.98 | 26.05 | 25.93 | 25.94 | 12,053 | -0.08(-0.31%) |
Oct 04, 2019 | 25.84 | 26.02 | 25.84 | 26.02 | 1,602 | +0.38(+1.49%) |
Oct 03, 2019 | 25.19 | 25.63 | 25.19 | 25.63 | 11,717 | +0.19(+0.73%) |
Oct 02, 2019 | 25.66 | 25.66 | 25.35 | 25.45 | 69,863 | -0.48(-1.84%) |
Oct 01, 2019 | 26.16 | 26.16 | 25.90 | 25.92 | 1,205 | -0.32(-1.23%) |
Sep 30, 2019 | 26.27 | 26.27 | 26.23 | 26.25 | 3,893 | +0.16(+0.61%) |
Sep 27, 2019 | 26.29 | 26.29 | 25.97 | 26.09 | 10,574 | -0.15(-0.57%) |
Sep 26, 2019 | 26.15 | 26.24 | 26.15 | 26.24 | 370 | -0.08(-0.29%) |
Sep 25, 2019 | 26.03 | 26.33 | 26.03 | 26.31 | 7,393 | +0.17(+0.66%) |
Sep 24, 2019 | 26.43 | 26.47 | 26.10 | 26.14 | 2,381 | -0.22(-0.84%) |
Sep 23, 2019 | 26.24 | 26.44 | 26.24 | 26.36 | 5,743 | -0.03(-0.12%) |
Sep 20, 2019 | 26.55 | 26.55 | 26.34 | 26.39 | 1,068 | -0.10(-0.37%) |
Sep 19, 2019 | 26.56 | 26.60 | 26.49 | 26.49 | 2,725 | +0.01(+0.03%) |
Sep 18, 2019 | 26.39 | 26.49 | 26.36 | 26.49 | 2,629 | +0.02(+0.07%) |
Sep 17, 2019 | 26.41 | 26.48 | 26.41 | 26.47 | 4,569 | +0.06(+0.21%) |
Sep 16, 2019 | 26.36 | 26.46 | 26.36 | 26.41 | 8,029 | -0.08(-0.30%) |
Sep 13, 2019 | 26.59 | 26.59 | 26.48 | 26.49 | 10,361 | -0.03(-0.11%) |
Sep 12, 2019 | 26.50 | 26.53 | 26.48 | 26.52 | 634 | +0.12(+0.46%) |
Sep 11, 2019 | 26.27 | 26.40 | 26.27 | 26.40 | 8,037 | +0.24(+0.91%) |
Sep 10, 2019 | 26.09 | 26.16 | 26.06 | 26.16 | 17,244 | -0.07(-0.28%) |
Sep 09, 2019 | 26.37 | 26.37 | 26.17 | 26.24 | 5,122 | +0.01(+0.05%) |
Sep 06, 2019 | 26.26 | 26.28 | 26.22 | 26.22 | 747 | +0.02(+0.07%) |
Sep 05, 2019 | 26.14 | 26.26 | 26.14 | 26.20 | 9,300 | +0.33(+1.28%) |
Sep 04, 2019 | 25.79 | 25.88 | 25.79 | 25.87 | 1,924 | +0.29(+1.13%) |
Sep 03, 2019 | 25.49 | 25.59 | 25.49 | 25.59 | 1,312 | -0.19(-0.72%) |
Aug 30, 2019 | 25.86 | 25.89 | 25.73 | 25.77 | 4,058 | +0.03(+0.13%) |
Aug 29, 2019 | 25.71 | 25.77 | 25.64 | 25.74 | 19,880 | +0.30(+1.19%) |
Aug 28, 2019 | 25.16 | 25.45 | 25.15 | 25.44 | 46,797 | +0.14(+0.56%) |
Aug 27, 2019 | 25.50 | 25.51 | 25.21 | 25.30 | 26,024 | -0.00(-0.01%) |
Aug 26, 2019 | 25.16 | 25.30 | 25.16 | 25.30 | 6,482 | +0.30(+1.18%) |
Aug 23, 2019 | 25.62 | 25.75 | 25.00 | 25.00 | 27,558 | -0.76(-2.96%) |
Aug 22, 2019 | 25.89 | 25.89 | 25.67 | 25.77 | 9,632 | +0.03(+0.11%) |
Aug 21, 2019 | 25.77 | 25.77 | 25.69 | 25.74 | 17,546 | +0.20(+0.77%) |
Aug 20, 2019 | 25.70 | 25.70 | 25.54 | 25.54 | 86,445 | -0.21(-0.81%) |
Aug 19, 2019 | 25.68 | 25.76 | 25.66 | 25.75 | 6,471 | +0.30(+1.20%) |
Aug 16, 2019 | 25.37 | 25.45 | 25.37 | 25.44 | 6,408 | +0.36(+1.42%) |
Aug 15, 2019 | 25.07 | 25.12 | 24.96 | 25.09 | 9,596 | +0.07(+0.27%) |
Aug 14, 2019 | 25.31 | 25.33 | 25.02 | 25.02 | 3,917 | -0.70(-2.74%) |
Aug 13, 2019 | 25.78 | 25.78 | 25.70 | 25.73 | 2,186 | +0.39(+1.55%) |
Aug 12, 2019 | 25.54 | 25.54 | 25.28 | 25.33 | 10,293 | -0.34(-1.33%) |
Aug 09, 2019 | 25.70 | 25.79 | 25.54 | 25.67 | 20,081 | -0.13(-0.51%) |
Aug 08, 2019 | 25.57 | 25.81 | 25.57 | 25.81 | 5,444 | +0.44(+1.73%) |
Aug 07, 2019 | 25.07 | 25.37 | 25.07 | 25.37 | 13,362 | +0.04(+0.18%) |
Aug 06, 2019 | 25.19 | 25.34 | 25.08 | 25.32 | 9,303 | +0.28(+1.12%) |
Aug 05, 2019 | 25.29 | 25.29 | 24.89 | 25.04 | 27,327 | -0.72(-2.79%) |
Aug 02, 2019 | 25.67 | 25.89 | 25.64 | 25.76 | 6,729 | -0.19(-0.72%) |
Aug 01, 2019 | 26.23 | 26.45 | 25.80 | 25.95 | 4,011 | -0.26(-1.00%) |
Jul 31, 2019 | 26.53 | 26.53 | 26.06 | 26.21 | 7,283 | -0.24(-0.91%) |
Jul 30, 2019 | 26.38 | 26.46 | 26.38 | 26.45 | 4,038 | -0.10(-0.37%) |
Jul 29, 2019 | 26.61 | 26.61 | 26.48 | 26.55 | 3,865 | -0.04(-0.16%) |
Jul 26, 2019 | 26.50 | 26.59 | 26.50 | 26.59 | 16,769 | +0.21(+0.81%) |
Jul 25, 2019 | 26.49 | 26.49 | 26.36 | 26.38 | 8,461 | -0.14(-0.54%) |
Jul 24, 2019 | 26.41 | 26.52 | 26.40 | 26.52 | 2,500 | +0.11(+0.43%) |
Jul 23, 2019 | 26.35 | 26.43 | 26.31 | 26.41 | 8,724 | +0.18(+0.68%) |
Jul 22, 2019 | 26.25 | 26.26 | 26.19 | 26.23 | 6,846 | +0.09(+0.36%) |
Jul 19, 2019 | 26.35 | 26.45 | 26.14 | 26.14 | 18,158 | -0.17(-0.63%) |
Jul 18, 2019 | 26.25 | 26.30 | 26.14 | 26.30 | 5,906 | +0.07(+0.27%) |
Jul 17, 2019 | 26.32 | 26.32 | 26.23 | 26.23 | 15,128 | -0.17(-0.66%) |
Jul 16, 2019 | 26.45 | 26.45 | 26.40 | 26.41 | 2,420 | +0.02(+0.09%) |
Jul 15, 2019 | 26.49 | 26.55 | 26.38 | 26.38 | 30,224 | -0.10(-0.39%) |
Jul 12, 2019 | 26.47 | 26.48 | 26.39 | 26.48 | 44,328 | +0.13(+0.50%) |
Jul 11, 2019 | 26.34 | 26.37 | 26.29 | 26.35 | 16,921 | +0.07(+0.25%) |
Jul 10, 2019 | 26.25 | 26.37 | 26.24 | 26.29 | 39,328 | +0.09(+0.36%) |
Jul 09, 2019 | 26.10 | 26.19 | 26.10 | 26.19 | 52,678 | +0.06(+0.22%) |
Jul 08, 2019 | 26.19 | 26.19 | 26.13 | 26.14 | 1,290 | -0.09(-0.36%) |
Jul 05, 2019 | 26.09 | 26.26 | 26.08 | 26.23 | 1,068 | -0.05(-0.17%) |
Jul 03, 2019 | 26.21 | 26.29 | 26.21 | 26.28 | 9,506 | +0.20(+0.76%) |
Jul 02, 2019 | 26.02 | 26.08 | 25.97 | 26.08 | 1,452 | +0.06(+0.21%) |
Jul 01, 2019 | 26.04 | 26.04 | 25.93 | 26.03 | 1,876 | +0.20(+0.79%) |
Jun 28, 2019 | 25.74 | 25.82 | 25.73 | 25.82 | 5,020 | +0.13(+0.50%) |
Jun 27, 2019 | 25.61 | 25.71 | 25.61 | 25.69 | 23,412 | +0.09(+0.37%) |
Jun 26, 2019 | 25.64 | 25.68 | 25.59 | 25.60 | 7,849 | -0.02(-0.06%) |
Jun 25, 2019 | 25.91 | 25.91 | 25.61 | 25.61 | 10,753 | -0.24(-0.91%) |
Jun 24, 2019 | 25.90 | 25.93 | 25.85 | 25.85 | 3,290 | -0.07(-0.28%) |
Jun 21, 2019 | 26.08 | 26.08 | 25.90 | 25.92 | 14,099 | -0.06(-0.22%) |
Jun 20, 2019 | 25.90 | 25.98 | 25.81 | 25.98 | 9,365 | +0.27(+1.06%) |
Jun 19, 2019 | 25.61 | 25.73 | 25.60 | 25.71 | 1,433 | +0.10(+0.38%) |
Jun 18, 2019 | 25.57 | 25.72 | 25.57 | 25.61 | 2,036 | +0.25(+0.97%) |
Jun 17, 2019 | 25.45 | 25.45 | 25.36 | 25.36 | 9,832 | -0.01(-0.03%) |
Jun 14, 2019 | 25.32 | 25.41 | 25.31 | 25.37 | 6,088 | +0.02(+0.08%) |
Jun 13, 2019 | 25.32 | 25.35 | 25.30 | 25.35 | 3,226 | +0.11(+0.44%) |
Jun 12, 2019 | 25.29 | 25.32 | 25.24 | 25.24 | 11,440 | -0.10(-0.41%) |
Jun 11, 2019 | 25.45 | 25.45 | 25.29 | 25.34 | 18,095 | +0.00(+0.02%) |
Jun 10, 2019 | 25.49 | 25.49 | 25.34 | 25.34 | 5,338 | +0.15(+0.61%) |
Jun 07, 2019 | 25.02 | 25.31 | 25.02 | 25.18 | 22,538 | +0.21(+0.82%) |
Jun 06, 2019 | 24.82 | 25.00 | 24.81 | 24.98 | 7,553 | +0.22(+0.91%) |
Jun 05, 2019 | 24.71 | 24.81 | 24.65 | 24.75 | 14,088 | +0.17(+0.69%) |
Jun 04, 2019 | 24.25 | 24.58 | 24.25 | 24.58 | 40,177 | +0.50(+2.06%) |
Jun 03, 2019 | 24.20 | 24.23 | 24.03 | 24.09 | 4,503 | -0.06(-0.26%) |
May 31, 2019 | 24.17 | 24.24 | 24.15 | 24.15 | 3,524 | -0.32(-1.31%) |
May 30, 2019 | 24.51 | 24.53 | 24.39 | 24.47 | 43,435 | +0.13(+0.54%) |
May 29, 2019 | 24.40 | 24.45 | 24.29 | 24.34 | 10,839 | -0.20(-0.80%) |
May 28, 2019 | 24.80 | 24.86 | 24.54 | 24.54 | 20,164 | -0.26(-1.04%) |
May 24, 2019 | 25.05 | 25.05 | 24.72 | 24.80 | 30,869 | +0.04(+0.17%) |
May 23, 2019 | 24.81 | 24.81 | 24.60 | 24.75 | 26,190 | -0.26(-1.05%) |
May 22, 2019 | 25.01 | 25.10 | 25.01 | 25.02 | 9,469 | -0.10(-0.40%) |
May 21, 2019 | 25.05 | 25.15 | 25.05 | 25.12 | 39,462 | +0.19(+0.74%) |
May 20, 2019 | 24.88 | 25.01 | 24.87 | 24.93 | 14,804 | -0.11(-0.45%) |
May 17, 2019 | 24.99 | 25.20 | 24.99 | 25.04 | 8,865 | -0.15(-0.61%) |
May 16, 2019 | 25.03 | 25.33 | 25.03 | 25.20 | 15,678 | +0.21(+0.84%) |
May 15, 2019 | 24.90 | 25.04 | 24.88 | 24.99 | 22,309 | +0.12(+0.50%) |
May 14, 2019 | 24.85 | 24.95 | 24.85 | 24.86 | 6,299 | +0.24(+0.97%) |
May 13, 2019 | 24.74 | 24.74 | 24.56 | 24.62 | 2,416 | -0.59(-2.33%) |
May 10, 2019 | 24.82 | 25.30 | 24.79 | 25.21 | 13,351 | +0.07(+0.27%) |
May 09, 2019 | 25.03 | 25.15 | 24.97 | 25.14 | 1,585 | -0.07(-0.29%) |
May 08, 2019 | 25.24 | 25.33 | 25.21 | 25.21 | 13,608 | -0.03(-0.12%) |
May 07, 2019 | 25.37 | 25.38 | 25.15 | 25.24 | 26,156 | -0.43(-1.68%) |
May 06, 2019 | 25.55 | 25.67 | 25.55 | 25.67 | 1,678 | -0.12(-0.46%) |
May 03, 2019 | 25.77 | 25.81 | 25.76 | 25.79 | 7,370 | +0.27(+1.04%) |
May 02, 2019 | 25.61 | 25.66 | 25.40 | 25.53 | 19,633 | -0.09(-0.36%) |