Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.55 | 25.58 | 25.03 | 25.42 | 82,526 | -0.70(-2.68%) |
Apr 29, 2020 | 25.97 | 26.23 | 25.84 | 26.12 | 72,627 | +0.45(+1.75%) |
Apr 28, 2020 | 25.99 | 26.08 | 25.63 | 25.67 | 79,703 | +0.11(+0.41%) |
Apr 27, 2020 | 25.30 | 25.63 | 25.28 | 25.57 | 93,490 | +0.34(+1.33%) |
Apr 24, 2020 | 25.20 | 25.28 | 24.63 | 25.23 | 46,900 | +0.08(+0.32%) |
Apr 23, 2020 | 25.22 | 25.71 | 24.96 | 25.15 | 88,305 | -0.27(-1.06%) |
Apr 22, 2020 | 25.36 | 25.63 | 25.24 | 25.42 | 93,238 | +0.23(+0.91%) |
Apr 21, 2020 | 25.42 | 25.55 | 24.79 | 25.19 | 93,301 | -1.03(-3.93%) |
Apr 20, 2020 | 26.11 | 26.49 | 26.04 | 26.22 | 108,196 | -0.35(-1.32%) |
Apr 17, 2020 | 26.27 | 26.58 | 26.08 | 26.57 | 124,400 | +0.57(+2.19%) |
Apr 16, 2020 | 26.39 | 26.41 | 25.56 | 26.00 | 94,260 | -0.19(-0.73%) |
Apr 15, 2020 | 26.23 | 26.46 | 26.09 | 26.19 | 130,939 | -1.26(-4.59%) |
Apr 14, 2020 | 26.96 | 27.47 | 26.93 | 27.45 | 163,796 | +1.58(+6.11%) |
Apr 13, 2020 | 26.54 | 26.55 | 25.40 | 25.87 | 145,416 | -0.43(-1.63%) |
Apr 09, 2020 | 26.14 | 26.37 | 25.74 | 26.30 | 441,000 | +0.55(+2.14%) |
Apr 08, 2020 | 25.54 | 25.81 | 25.25 | 25.75 | 115,934 | -0.29(-1.10%) |
Apr 07, 2020 | 26.05 | 26.30 | 25.77 | 26.04 | 131,904 | +0.51(+2.01%) |
Apr 06, 2020 | 25.11 | 25.52 | 25.10 | 25.52 | 134,267 | +0.73(+2.96%) |
Apr 03, 2020 | 24.64 | 25.33 | 24.61 | 24.79 | 143,400 | +0.11(+0.45%) |
Apr 02, 2020 | 23.96 | 24.87 | 23.91 | 24.68 | 112,067 | +0.25(+1.02%) |
Apr 01, 2020 | 24.53 | 24.82 | 24.05 | 24.43 | 139,196 | -0.91(-3.61%) |
Mar 31, 2020 | 25.05 | 25.62 | 24.96 | 25.34 | 131,149 | +0.36(+1.42%) |
Mar 30, 2020 | 24.39 | 24.99 | 24.29 | 24.99 | 198,753 | +1.34(+5.67%) |
Mar 27, 2020 | 23.52 | 23.98 | 23.20 | 23.65 | 144,500 | -0.84(-3.43%) |
Mar 26, 2020 | 23.50 | 24.49 | 23.40 | 24.49 | 127,809 | +1.12(+4.79%) |
Mar 25, 2020 | 23.25 | 23.86 | 22.96 | 23.37 | 126,657 | -0.11(-0.45%) |
Mar 24, 2020 | 23.27 | 23.91 | 22.97 | 23.48 | 137,941 | +1.21(+5.46%) |
Mar 23, 2020 | 22.86 | 23.27 | 21.39 | 22.26 | 202,196 | +0.41(+1.85%) |
Mar 20, 2020 | 22.07 | 22.87 | 21.62 | 21.86 | 229,300 | -0.55(-2.48%) |
Mar 19, 2020 | 22.34 | 22.94 | 21.88 | 22.41 | 194,237 | +0.95(+4.43%) |
Mar 18, 2020 | 21.18 | 22.51 | 20.90 | 21.46 | 228,710 | -1.94(-8.29%) |
Mar 17, 2020 | 22.53 | 23.66 | 21.90 | 23.40 | 253,994 | +1.92(+8.94%) |
Mar 16, 2020 | 21.44 | 22.67 | 21.13 | 21.48 | 292,234 | -2.87(-11.79%) |
Mar 13, 2020 | 24.33 | 24.50 | 22.94 | 24.35 | 317,200 | +2.04(+9.14%) |
Mar 12, 2020 | 22.75 | 23.05 | 21.80 | 22.31 | 254,986 | -2.87(-11.40%) |
Mar 11, 2020 | 25.95 | 26.00 | 24.94 | 25.18 | 192,109 | -1.00(-3.82%) |
Mar 10, 2020 | 26.36 | 26.36 | 25.25 | 26.18 | 158,864 | +0.75(+2.95%) |
Mar 09, 2020 | 26.05 | 26.48 | 25.36 | 25.43 | 132,685 | -2.41(-8.66%) |
Mar 06, 2020 | 27.95 | 28.02 | 27.51 | 27.84 | 98,500 | -0.41(-1.45%) |
Mar 05, 2020 | 28.31 | 28.60 | 28.09 | 28.25 | 84,487 | -0.76(-2.62%) |
Mar 04, 2020 | 28.60 | 29.01 | 28.42 | 29.01 | 99,114 | +0.97(+3.46%) |
Mar 03, 2020 | 28.56 | 28.82 | 27.96 | 28.04 | 123,383 | -0.16(-0.57%) |
Mar 02, 2020 | 27.49 | 28.25 | 27.38 | 28.20 | 113,557 | +1.00(+3.66%) |
Feb 28, 2020 | 26.81 | 27.21 | 26.71 | 27.20 | 171,100 | -0.47(-1.68%) |
Feb 27, 2020 | 27.89 | 28.27 | 27.67 | 27.67 | 114,128 | -0.68(-2.40%) |
Feb 26, 2020 | 28.46 | 28.66 | 28.30 | 28.35 | 64,967 | +0.04(+0.14%) |
Feb 25, 2020 | 28.84 | 28.84 | 28.21 | 28.31 | 70,887 | -0.52(-1.80%) |
Feb 24, 2020 | 29.05 | 29.11 | 28.83 | 28.83 | 116,545 | -1.33(-4.41%) |
Feb 21, 2020 | 30.07 | 30.20 | 30.00 | 30.16 | 61,000 | +0.16(+0.53%) |
Feb 20, 2020 | 30.18 | 30.20 | 29.80 | 30.00 | 78,707 | -0.25(-0.83%) |
Feb 19, 2020 | 30.20 | 30.29 | 30.12 | 30.25 | 41,533 | +0.05(+0.18%) |
Feb 18, 2020 | 30.17 | 30.25 | 30.12 | 30.20 | 46,941 | +0.11(+0.35%) |
Feb 14, 2020 | 30.06 | 30.13 | 29.99 | 30.09 | 38,500 | -0.16(-0.53%) |
Feb 13, 2020 | 30.13 | 30.35 | 30.13 | 30.25 | 35,328 | +0.04(+0.13%) |
Feb 12, 2020 | 30.21 | 30.23 | 30.08 | 30.21 | 54,072 | +0.15(+0.50%) |
Feb 11, 2020 | 30.03 | 30.20 | 29.98 | 30.06 | 59,633 | +0.62(+2.11%) |
Feb 10, 2020 | 29.36 | 29.55 | 29.34 | 29.44 | 38,887 | +0.01(+0.02%) |
Feb 07, 2020 | 29.46 | 29.54 | 29.38 | 29.43 | 29,500 | -0.26(-0.87%) |
Feb 06, 2020 | 29.70 | 29.73 | 29.55 | 29.69 | 43,256 | -0.01(-0.05%) |
Feb 05, 2020 | 29.75 | 29.75 | 29.54 | 29.70 | 48,184 | +0.36(+1.24%) |
Feb 04, 2020 | 29.29 | 29.39 | 29.21 | 29.34 | 42,697 | +0.26(+0.89%) |
Feb 03, 2020 | 29.07 | 29.19 | 29.06 | 29.08 | 42,910 | +0.21(+0.73%) |
Jan 31, 2020 | 29.09 | 29.09 | 28.81 | 28.87 | 41,500 | -0.05(-0.17%) |
Jan 30, 2020 | 28.70 | 28.95 | 28.68 | 28.92 | 46,806 | +0.15(+0.50%) |
Jan 29, 2020 | 28.75 | 28.88 | 28.66 | 28.77 | 59,858 | +0.20(+0.68%) |
Jan 28, 2020 | 28.27 | 28.59 | 28.23 | 28.58 | 62,211 | +0.58(+2.07%) |
Jan 27, 2020 | 28.15 | 28.18 | 27.90 | 28.00 | 40,393 | -0.72(-2.51%) |
Jan 24, 2020 | 28.68 | 28.78 | 28.62 | 28.72 | 139,600 | +0.28(+0.98%) |
Jan 23, 2020 | 28.49 | 28.50 | 28.25 | 28.44 | 37,915 | -0.26(-0.91%) |
Jan 22, 2020 | 28.69 | 28.74 | 28.61 | 28.70 | 40,864 | +0.03(+0.10%) |
Jan 21, 2020 | 28.54 | 28.74 | 28.52 | 28.67 | 34,920 | -0.06(-0.21%) |
Jan 17, 2020 | 28.65 | 28.73 | 28.64 | 28.73 | 32,700 | +0.34(+1.18%) |
Jan 16, 2020 | 28.45 | 28.45 | 28.30 | 28.39 | 29,541 | +0.14(+0.51%) |
Jan 15, 2020 | 28.22 | 28.30 | 28.15 | 28.25 | 31,431 | +0.03(+0.12%) |
Jan 14, 2020 | 28.20 | 28.31 | 28.16 | 28.22 | 31,808 | +0.14(+0.49%) |
Jan 13, 2020 | 28.10 | 28.10 | 27.97 | 28.08 | 55,296 | +0.18(+0.65%) |
Jan 10, 2020 | 27.94 | 27.97 | 27.82 | 27.90 | 61,400 | +0.11(+0.38%) |
Jan 09, 2020 | 27.81 | 27.87 | 27.75 | 27.79 | 43,875 | +0.01(+0.05%) |
Jan 08, 2020 | 27.59 | 27.88 | 27.58 | 27.78 | 54,684 | +0.07(+0.25%) |
Jan 07, 2020 | 27.76 | 27.80 | 27.69 | 27.71 | 175,316 | -0.44(-1.56%) |
Jan 06, 2020 | 27.99 | 28.19 | 27.96 | 28.15 | 47,769 | +0.07(+0.25%) |
Jan 03, 2020 | 28.10 | 28.27 | 28.06 | 28.08 | 52,100 | -0.31(-1.08%) |
Jan 02, 2020 | 28.30 | 28.39 | 28.28 | 28.39 | 66,450 | +0.34(+1.20%) |
Dec 31, 2019 | 27.95 | 28.45 | 27.79 | 28.05 | 23,900 | -0.14(-0.50%) |
Dec 30, 2019 | 28.28 | 28.29 | 28.13 | 28.19 | 31,430 | -0.09(-0.32%) |
Dec 27, 2019 | 28.25 | 28.34 | 28.22 | 28.28 | 27,000 | +0.32(+1.14%) |
Dec 26, 2019 | 27.97 | 28.00 | 27.64 | 27.96 | 25,497 | +0.32(+1.16%) |
Dec 24, 2019 | 27.90 | 27.90 | 27.60 | 27.64 | 126,000 | -0.26(-0.93%) |
Dec 23, 2019 | 27.94 | 28.05 | 27.84 | 27.90 | 381,810 | -0.13(-0.46%) |
Dec 20, 2019 | 28.08 | 28.09 | 27.97 | 28.03 | 1,274,600 | +0.16(+0.57%) |
Dec 19, 2019 | 27.68 | 27.89 | 27.59 | 27.87 | 1,000,009 | +0.22(+0.80%) |
Dec 18, 2019 | 27.72 | 27.72 | 27.60 | 27.65 | 63,667 | -0.04(-0.14%) |
Dec 17, 2019 | 27.76 | 27.78 | 27.63 | 27.69 | 64,263 | -0.07(-0.25%) |
Dec 16, 2019 | 27.74 | 27.80 | 27.69 | 27.76 | 36,191 | +0.35(+1.28%) |
Dec 13, 2019 | 27.61 | 27.75 | 27.40 | 27.41 | 181,400 | -0.01(-0.04%) |
Dec 12, 2019 | 27.22 | 27.42 | 27.19 | 27.42 | 39,456 | +0.27(+0.99%) |
Dec 11, 2019 | 26.99 | 27.23 | 26.84 | 27.15 | 42,816 | +0.11(+0.41%) |
Dec 10, 2019 | 26.98 | 27.10 | 26.91 | 27.04 | 36,653 | -0.02(-0.07%) |
Dec 09, 2019 | 27.07 | 27.13 | 27.00 | 27.06 | 24,485 | -0.01(-0.04%) |
Dec 06, 2019 | 27.02 | 27.07 | 26.94 | 27.07 | 24,300 | +0.09(+0.33%) |
Dec 05, 2019 | 26.74 | 27.00 | 26.74 | 26.98 | 22,525 | +0.23(+0.86%) |
Dec 04, 2019 | 26.78 | 26.87 | 26.67 | 26.75 | 35,032 | +0.31(+1.17%) |
Dec 03, 2019 | 26.24 | 26.48 | 26.18 | 26.44 | 29,277 | -0.11(-0.41%) |
Dec 02, 2019 | 26.64 | 26.64 | 26.38 | 26.55 | 31,392 | -0.52(-1.94%) |
Nov 29, 2019 | 26.97 | 27.12 | 26.96 | 27.07 | 56,400 | +0.27(+1.03%) |
Nov 27, 2019 | 26.73 | 26.81 | 26.66 | 26.80 | 40,200 | -0.03(-0.10%) |
Nov 26, 2019 | 26.81 | 26.89 | 26.77 | 26.83 | 38,630 | +0.03(+0.10%) |
Nov 25, 2019 | 26.73 | 26.87 | 26.69 | 26.80 | 39,507 | -0.03(-0.11%) |
Nov 22, 2019 | 26.81 | 26.88 | 26.76 | 26.83 | 30,000 | +0.16(+0.60%) |
Nov 21, 2019 | 26.67 | 26.76 | 26.60 | 26.67 | 48,281 | -0.02(-0.09%) |
Nov 20, 2019 | 26.71 | 26.78 | 26.59 | 26.70 | 31,703 | -0.16(-0.61%) |
Nov 19, 2019 | 26.98 | 26.98 | 26.81 | 26.86 | 30,322 | -0.12(-0.44%) |
Nov 18, 2019 | 26.75 | 27.09 | 26.70 | 26.98 | 30,885 | +0.22(+0.82%) |
Nov 15, 2019 | 26.62 | 26.79 | 26.62 | 26.76 | 73,500 | +0.62(+2.37%) |
Nov 14, 2019 | 26.25 | 26.29 | 26.13 | 26.14 | 305,047 | -0.16(-0.59%) |
Nov 13, 2019 | 26.35 | 26.35 | 26.24 | 26.30 | 30,048 | +0.23(+0.86%) |
Nov 12, 2019 | 26.13 | 26.14 | 26.03 | 26.07 | 46,932 | -0.13(-0.52%) |
Nov 11, 2019 | 26.16 | 26.29 | 26.16 | 26.20 | 23,395 | -0.12(-0.46%) |
Nov 08, 2019 | 26.30 | 26.35 | 26.17 | 26.32 | 28,700 | +0.11(+0.40%) |
Nov 07, 2019 | 26.23 | 26.39 | 26.21 | 26.22 | 33,128 | -0.27(-1.00%) |
Nov 06, 2019 | 26.43 | 26.52 | 26.40 | 26.48 | 20,872 | +0.02(+0.06%) |
Nov 05, 2019 | 26.52 | 26.52 | 26.38 | 26.47 | 25,131 | -0.02(-0.08%) |
Nov 04, 2019 | 26.47 | 26.50 | 26.40 | 26.49 | 25,372 | +0.02(+0.08%) |
Nov 01, 2019 | 26.43 | 26.48 | 26.35 | 26.47 | 39,000 | -0.11(-0.41%) |
Oct 31, 2019 | 26.40 | 26.68 | 26.32 | 26.58 | 44,409 | +0.43(+1.64%) |
Oct 30, 2019 | 25.97 | 26.15 | 25.84 | 26.15 | 23,032 | +0.10(+0.38%) |
Oct 29, 2019 | 25.89 | 26.09 | 25.86 | 26.05 | 26,663 | +0.03(+0.12%) |
Oct 28, 2019 | 25.84 | 26.07 | 25.84 | 26.02 | 28,483 | +0.23(+0.89%) |
Oct 25, 2019 | 25.73 | 25.86 | 25.73 | 25.79 | 17,900 | -0.02(-0.06%) |
Oct 24, 2019 | 25.75 | 25.88 | 25.71 | 25.80 | 41,021 | -0.25(-0.98%) |
Oct 23, 2019 | 25.76 | 26.06 | 25.76 | 26.06 | 28,074 | +0.33(+1.28%) |
Oct 22, 2019 | 25.87 | 25.93 | 25.65 | 25.73 | 30,374 | -0.23(-0.89%) |
Oct 21, 2019 | 26.15 | 26.15 | 25.93 | 25.96 | 40,963 | -0.27(-1.03%) |
Oct 18, 2019 | 26.14 | 26.24 | 26.04 | 26.23 | 86,100 | +0.20(+0.77%) |
Oct 17, 2019 | 26.14 | 26.14 | 25.96 | 26.03 | 36,876 | -0.12(-0.46%) |
Oct 16, 2019 | 25.95 | 26.23 | 25.95 | 26.15 | 40,720 | -0.04(-0.14%) |
Oct 15, 2019 | 26.13 | 26.28 | 26.10 | 26.19 | 44,749 | +0.14(+0.52%) |
Oct 14, 2019 | 26.10 | 26.18 | 26.05 | 26.05 | 24,618 | -0.22(-0.82%) |
Oct 11, 2019 | 26.17 | 26.34 | 26.17 | 26.27 | 27,400 | +0.42(+1.61%) |
Oct 10, 2019 | 25.69 | 25.88 | 25.69 | 25.85 | 25,713 | +0.34(+1.33%) |
Oct 09, 2019 | 25.30 | 25.51 | 25.30 | 25.51 | 49,139 | +0.39(+1.55%) |
Oct 08, 2019 | 25.49 | 25.51 | 25.12 | 25.12 | 107,536 | -0.58(-2.24%) |
Oct 07, 2019 | 25.49 | 25.73 | 25.48 | 25.70 | 24,566 | -2.27(-8.13%) |
Oct 04, 2019 | 27.96 | 28.01 | 27.76 | 27.97 | 36,300 | +0.49(+1.78%) |
Oct 03, 2019 | 27.50 | 27.58 | 27.20 | 27.48 | 24,993 | +0.07(+0.26%) |
Oct 02, 2019 | 27.64 | 27.64 | 27.31 | 27.41 | 33,452 | -0.71(-2.52%) |
Oct 01, 2019 | 28.36 | 28.39 | 28.11 | 28.12 | 29,223 | -0.30(-1.06%) |
Sep 30, 2019 | 28.17 | 28.45 | 28.17 | 28.42 | 18,086 | +0.18(+0.64%) |
Sep 27, 2019 | 28.19 | 28.34 | 28.09 | 28.24 | 59,300 | -0.09(-0.32%) |
Sep 26, 2019 | 28.38 | 28.41 | 28.27 | 28.33 | 28,919 | +0.09(+0.32%) |
Sep 25, 2019 | 28.13 | 28.24 | 28.11 | 28.24 | 24,866 | -0.30(-1.05%) |
Sep 24, 2019 | 28.65 | 28.65 | 28.45 | 28.54 | 19,633 | -0.13(-0.45%) |
Sep 23, 2019 | 28.54 | 28.67 | 28.48 | 28.67 | 46,307 | +0.01(+0.03%) |
Sep 20, 2019 | 28.74 | 28.81 | 28.60 | 28.66 | 24,300 | +0.06(+0.20%) |
Sep 19, 2019 | 28.69 | 28.72 | 28.58 | 28.60 | 37,297 | +0.24(+0.84%) |
Sep 18, 2019 | 28.25 | 28.44 | 28.23 | 28.36 | 24,343 | +0.08(+0.30%) |
Sep 17, 2019 | 27.91 | 28.32 | 27.88 | 28.28 | 41,724 | +0.52(+1.87%) |
Sep 16, 2019 | 27.80 | 27.80 | 27.67 | 27.76 | 14,399 | -0.26(-0.93%) |
Sep 13, 2019 | 28.16 | 28.19 | 27.93 | 28.02 | 29,600 | -0.21(-0.74%) |
Sep 12, 2019 | 27.99 | 28.34 | 27.89 | 28.23 | 20,344 | +0.60(+2.16%) |
Sep 11, 2019 | 27.47 | 27.70 | 27.47 | 27.63 | 23,816 | +0.23(+0.85%) |
Sep 10, 2019 | 27.48 | 27.52 | 27.35 | 27.40 | 51,468 | +0.13(+0.48%) |
Sep 09, 2019 | 27.26 | 27.31 | 27.21 | 27.27 | 35,902 | -0.27(-0.96%) |
Sep 06, 2019 | 27.42 | 27.65 | 27.42 | 27.54 | 26,200 | +0.18(+0.66%) |
Sep 05, 2019 | 27.62 | 27.64 | 27.29 | 27.36 | 21,215 | -0.43(-1.53%) |
Sep 04, 2019 | 27.73 | 27.78 | 27.60 | 27.78 | 36,972 | +0.30(+1.09%) |
Sep 03, 2019 | 27.60 | 27.63 | 27.41 | 27.48 | 39,036 | -0.42(-1.51%) |
Aug 30, 2019 | 27.93 | 27.93 | 27.69 | 27.90 | 25,900 | +0.06(+0.23%) |
Aug 29, 2019 | 27.66 | 27.90 | 27.64 | 27.84 | 24,693 | +0.41(+1.51%) |
Aug 28, 2019 | 27.25 | 27.45 | 27.16 | 27.42 | 27,787 | +0.13(+0.48%) |
Aug 27, 2019 | 27.50 | 27.50 | 27.26 | 27.29 | 103,887 | -0.08(-0.29%) |
Aug 26, 2019 | 27.37 | 27.46 | 27.23 | 27.37 | 53,797 | +0.33(+1.22%) |
Aug 23, 2019 | 27.42 | 27.55 | 27.04 | 27.04 | 36,100 | -0.53(-1.92%) |
Aug 22, 2019 | 27.60 | 27.62 | 27.36 | 27.57 | 28,751 | -0.10(-0.36%) |
Aug 21, 2019 | 27.61 | 27.74 | 27.56 | 27.67 | 22,365 | +0.56(+2.07%) |
Aug 20, 2019 | 27.23 | 27.26 | 27.07 | 27.11 | 31,280 | -0.13(-0.48%) |
Aug 19, 2019 | 27.44 | 27.44 | 27.24 | 27.24 | 51,146 | -0.10(-0.37%) |
Aug 16, 2019 | 27.06 | 27.34 | 27.04 | 27.34 | 37,600 | +0.40(+1.48%) |
Aug 15, 2019 | 26.95 | 27.01 | 26.80 | 26.94 | 63,410 | -0.02(-0.07%) |
Aug 14, 2019 | 27.15 | 27.23 | 26.91 | 26.96 | 45,810 | -1.05(-3.75%) |
Aug 13, 2019 | 27.53 | 28.03 | 27.53 | 28.01 | 35,695 | +0.45(+1.63%) |
Aug 12, 2019 | 27.55 | 27.73 | 27.50 | 27.56 | 26,283 | +0.08(+0.29%) |
Aug 09, 2019 | 27.55 | 27.59 | 27.39 | 27.48 | 32,000 | -0.28(-1.01%) |
Aug 08, 2019 | 27.56 | 27.86 | 27.51 | 27.76 | 29,065 | +0.49(+1.80%) |
Aug 07, 2019 | 27.01 | 27.29 | 27.01 | 27.27 | 29,890 | +0.16(+0.60%) |
Aug 06, 2019 | 27.41 | 27.41 | 26.92 | 27.11 | 46,159 | +0.20(+0.74%) |
Aug 05, 2019 | 26.97 | 27.08 | 26.79 | 26.91 | 30,359 | -0.12(-0.46%) |
Aug 02, 2019 | 27.25 | 27.26 | 26.88 | 27.04 | 33,000 | -0.61(-2.19%) |
Aug 01, 2019 | 27.54 | 27.92 | 27.50 | 27.64 | 35,210 | +0.05(+0.20%) |
Jul 31, 2019 | 27.93 | 27.96 | 27.37 | 27.59 | 22,790 | -0.25(-0.91%) |
Jul 30, 2019 | 27.94 | 28.02 | 27.79 | 27.84 | 34,273 | +0.18(+0.66%) |
Jul 29, 2019 | 27.50 | 27.67 | 27.50 | 27.66 | 19,667 | +0.14(+0.50%) |
Jul 26, 2019 | 27.58 | 27.58 | 27.45 | 27.52 | 33,400 | +0.20(+0.73%) |
Jul 25, 2019 | 27.37 | 27.41 | 27.15 | 27.32 | 26,538 | -0.35(-1.26%) |
Jul 24, 2019 | 27.64 | 27.69 | 27.61 | 27.67 | 25,898 | -0.14(-0.50%) |
Jul 23, 2019 | 27.79 | 27.81 | 27.69 | 27.81 | 19,950 | +0.24(+0.87%) |
Jul 22, 2019 | 27.56 | 27.59 | 27.45 | 27.57 | 22,845 | +0.26(+0.94%) |
Jul 19, 2019 | 27.41 | 27.43 | 27.23 | 27.31 | 23,700 | -0.30(-1.07%) |
Jul 18, 2019 | 27.45 | 27.61 | 27.36 | 27.61 | 46,632 | +0.18(+0.66%) |
Jul 17, 2019 | 27.50 | 27.52 | 27.39 | 27.43 | 71,324 | -0.11(-0.38%) |
Jul 16, 2019 | 27.60 | 27.62 | 27.47 | 27.54 | 229,011 | -0.06(-0.23%) |
Jul 15, 2019 | 27.59 | 27.68 | 27.53 | 27.60 | 173,664 | -0.12(-0.43%) |
Jul 12, 2019 | 27.47 | 27.72 | 27.47 | 27.72 | 19,800 | +0.27(+0.98%) |
Jul 11, 2019 | 27.50 | 27.50 | 27.32 | 27.45 | 27,470 | -0.24(-0.87%) |
Jul 10, 2019 | 27.51 | 27.71 | 27.51 | 27.69 | 41,011 | +0.20(+0.73%) |
Jul 09, 2019 | 27.40 | 27.49 | 27.37 | 27.49 | 25,212 | +0.16(+0.59%) |
Jul 08, 2019 | 27.31 | 27.48 | 26.87 | 27.33 | 32,801 | -0.16(-0.56%) |
Jul 05, 2019 | 27.34 | 27.54 | 27.22 | 27.48 | 27,700 | -0.39(-1.42%) |
Jul 03, 2019 | 27.70 | 27.89 | 27.70 | 27.88 | 15,500 | +0.14(+0.50%) |
Jul 02, 2019 | 27.64 | 27.75 | 27.56 | 27.74 | 55,148 | +0.06(+0.22%) |
Jul 01, 2019 | 27.89 | 27.89 | 27.59 | 27.68 | 20,099 | -0.25(-0.90%) |
Jun 28, 2019 | 27.86 | 27.98 | 27.84 | 27.93 | 32,400 | +0.32(+1.16%) |
Jun 27, 2019 | 27.59 | 27.70 | 27.52 | 27.61 | 33,601 | +0.30(+1.10%) |
Jun 26, 2019 | 27.47 | 27.47 | 27.31 | 27.31 | 32,294 | -0.24(-0.87%) |
Jun 25, 2019 | 27.75 | 27.78 | 27.54 | 27.55 | 35,006 | -0.15(-0.54%) |
Jun 24, 2019 | 27.80 | 27.82 | 27.68 | 27.70 | 24,534 | +0.00(+0.00%) |
Jun 21, 2019 | 27.61 | 27.76 | 27.51 | 27.70 | 45,900 | +0.43(+1.56%) |
Jun 20, 2019 | 27.43 | 27.44 | 27.13 | 27.27 | 22,925 | +0.14(+0.53%) |
Jun 19, 2019 | 27.13 | 27.25 | 27.00 | 27.13 | 25,912 | +0.07(+0.26%) |
Jun 18, 2019 | 26.95 | 27.06 | 26.88 | 27.06 | 64,788 | +0.54(+2.04%) |
Jun 17, 2019 | 26.54 | 26.62 | 26.47 | 26.52 | 22,793 | -0.03(-0.11%) |
Jun 14, 2019 | 26.50 | 26.64 | 26.45 | 26.55 | 41,500 | -0.04(-0.15%) |
Jun 13, 2019 | 26.55 | 26.61 | 26.44 | 26.59 | 24,211 | -0.05(-0.21%) |
Jun 12, 2019 | 26.65 | 26.71 | 26.59 | 26.64 | 45,115 | +0.13(+0.51%) |
Jun 11, 2019 | 26.52 | 26.55 | 26.42 | 26.51 | 34,827 | +0.34(+1.30%) |
Jun 10, 2019 | 26.28 | 26.28 | 26.16 | 26.17 | 107,053 | -0.31(-1.17%) |
Jun 07, 2019 | 26.42 | 26.65 | 26.42 | 26.48 | 114,800 | +0.69(+2.68%) |
Jun 06, 2019 | 25.66 | 25.79 | 25.49 | 25.79 | 28,461 | +0.20(+0.76%) |
Jun 05, 2019 | 25.77 | 25.77 | 25.56 | 25.59 | 21,658 | -0.12(-0.49%) |
Jun 04, 2019 | 25.71 | 25.73 | 25.55 | 25.72 | 36,902 | +0.41(+1.62%) |
Jun 03, 2019 | 25.26 | 25.34 | 25.16 | 25.31 | 48,564 | +0.46(+1.85%) |
May 31, 2019 | 24.80 | 24.88 | 24.74 | 24.85 | 71,300 | -0.33(-1.31%) |
May 30, 2019 | 25.02 | 25.18 | 25.02 | 25.18 | 41,001 | +0.27(+1.06%) |
May 29, 2019 | 24.85 | 24.94 | 24.80 | 24.91 | 42,743 | -0.20(-0.78%) |
May 28, 2019 | 25.46 | 25.49 | 24.99 | 25.11 | 40,014 | -0.36(-1.39%) |
May 24, 2019 | 25.44 | 25.50 | 25.31 | 25.46 | 28,200 | +0.41(+1.62%) |
May 23, 2019 | 25.08 | 25.14 | 24.95 | 25.06 | 37,265 | -0.50(-1.94%) |
May 22, 2019 | 25.41 | 25.60 | 25.39 | 25.55 | 75,177 | +0.28(+1.12%) |
May 21, 2019 | 25.38 | 25.38 | 25.19 | 25.27 | 87,156 | -0.02(-0.07%) |
May 20, 2019 | 25.06 | 25.29 | 25.04 | 25.29 | 26,257 | -0.64(-2.47%) |
May 17, 2019 | 25.60 | 26.07 | 25.54 | 25.93 | 25,900 | +0.17(+0.68%) |
May 16, 2019 | 25.50 | 25.89 | 25.42 | 25.75 | 46,978 | +0.24(+0.96%) |
May 15, 2019 | 25.43 | 25.78 | 25.26 | 25.51 | 76,480 | -0.26(-1.01%) |
May 14, 2019 | 25.65 | 25.80 | 25.64 | 25.77 | 70,270 | +0.36(+1.42%) |
May 13, 2019 | 25.54 | 25.54 | 25.32 | 25.41 | 32,200 | -0.33(-1.28%) |
May 10, 2019 | 25.44 | 25.75 | 25.44 | 25.74 | 55,900 | +0.20(+0.78%) |
May 09, 2019 | 25.45 | 25.56 | 25.36 | 25.54 | 28,003 | -0.28(-1.08%) |
May 08, 2019 | 25.83 | 25.93 | 25.75 | 25.82 | 44,079 | +0.01(+0.04%) |
May 07, 2019 | 26.12 | 26.12 | 25.70 | 25.81 | 27,528 | -0.58(-2.20%) |
May 06, 2019 | 26.17 | 26.44 | 26.17 | 26.39 | 31,814 | -0.12(-0.45%) |
May 03, 2019 | 26.44 | 26.57 | 26.37 | 26.51 | 18,400 | +0.16(+0.61%) |
May 02, 2019 | 26.30 | 26.43 | 26.30 | 26.35 | 100,916 | -0.11(-0.43%) |