Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.65 | 21.75 | 21.20 | 21.34 | 4,408 | -0.50(-2.28%) |
Apr 29, 2020 | 21.67 | 21.84 | 21.67 | 21.83 | 1,297 | +0.81(+3.87%) |
Apr 28, 2020 | 21.18 | 21.18 | 21.02 | 21.02 | 2,953 | +0.20(+0.95%) |
Apr 27, 2020 | 20.80 | 20.82 | 20.72 | 20.82 | 9,659 | +0.61(+3.01%) |
Apr 24, 2020 | 20.32 | 20.32 | 20.13 | 20.21 | 4,010 | -0.50(-2.42%) |
Apr 23, 2020 | 20.76 | 20.81 | 20.72 | 20.72 | 2,034 | -0.12(-0.57%) |
Apr 22, 2020 | 20.58 | 20.94 | 20.58 | 20.83 | 804 | +0.68(+3.38%) |
Apr 21, 2020 | 20.16 | 20.21 | 19.96 | 20.15 | 5,747 | -0.62(-2.99%) |
Apr 20, 2020 | 20.80 | 21.03 | 20.68 | 20.77 | 4,590 | -0.13(-0.61%) |
Apr 17, 2020 | 20.73 | 20.96 | 20.60 | 20.90 | 3,799 | +0.51(+2.50%) |
Apr 16, 2020 | 20.41 | 20.52 | 20.35 | 20.39 | 36,561 | -0.40(-1.91%) |
Apr 15, 2020 | 20.79 | 20.79 | 20.79 | 72 | +0.00(+0.00%) | |
Apr 14, 2020 | 20.83 | 20.83 | 20.65 | 20.79 | 2,777 | +0.17(+0.82%) |
Apr 13, 2020 | 20.11 | 20.62 | 20.00 | 20.62 | 8,875 | +0.24(+1.20%) |
Apr 09, 2020 | 20.47 | 20.62 | 20.16 | 20.37 | 13,509 | +0.25(+1.24%) |
Apr 08, 2020 | 19.81 | 20.19 | 19.72 | 20.12 | 15,489 | +0.21(+1.04%) |
Apr 07, 2020 | 20.38 | 20.45 | 19.82 | 19.92 | 32,887 | +0.50(+2.56%) |
Apr 06, 2020 | 19.47 | 19.50 | 19.36 | 19.42 | 2,982 | +1.14(+6.25%) |
Apr 03, 2020 | 18.38 | 18.43 | 18.07 | 18.28 | 4,116 | -0.46(-2.45%) |
Apr 02, 2020 | 18.66 | 19.03 | 18.48 | 18.74 | 61,424 | +0.47(+2.55%) |
Apr 01, 2020 | 19.07 | 19.07 | 18.27 | 18.27 | 1,380 | -1.07(-5.52%) |
Mar 31, 2020 | 19.64 | 19.68 | 19.16 | 19.34 | 23,676 | +0.22(+1.14%) |
Mar 30, 2020 | 19.03 | 19.16 | 19.00 | 19.12 | 25,984 | +0.21(+1.10%) |
Mar 27, 2020 | 19.15 | 19.58 | 18.83 | 18.91 | 395,468 | -1.14(-5.69%) |
Mar 26, 2020 | 19.43 | 20.35 | 19.43 | 20.05 | 28,332 | +0.41(+2.09%) |
Mar 25, 2020 | 18.95 | 19.64 | 18.87 | 19.64 | 5,393 | +1.10(+5.93%) |
Mar 24, 2020 | 18.36 | 18.83 | 18.34 | 18.54 | 32,944 | +1.53(+8.99%) |
Mar 23, 2020 | 17.53 | 17.59 | 16.70 | 17.01 | 9,393 | -0.81(-4.55%) |
Mar 20, 2020 | 18.27 | 18.51 | 17.51 | 17.82 | 16,570 | +0.50(+2.86%) |
Mar 19, 2020 | 17.28 | 17.49 | 16.56 | 17.33 | 11,122 | +0.05(+0.31%) |
Mar 18, 2020 | 17.41 | 18.12 | 16.87 | 17.27 | 13,714 | -1.73(-9.12%) |
Mar 17, 2020 | 18.57 | 19.44 | 18.48 | 19.01 | 39,477 | +0.61(+3.33%) |
Mar 16, 2020 | 16.91 | 19.66 | 16.91 | 18.39 | 107,960 | -2.40(-11.55%) |
Mar 13, 2020 | 21.49 | 21.49 | 20.03 | 20.80 | 46,122 | +1.20(+6.10%) |
Mar 12, 2020 | 19.87 | 20.17 | 16.89 | 19.60 | 85,088 | -2.48(-11.21%) |
Mar 11, 2020 | 22.75 | 22.75 | 21.74 | 22.08 | 210,222 | -1.30(-5.55%) |
Mar 10, 2020 | 23.10 | 23.37 | 22.55 | 23.37 | 75,069 | +0.99(+4.40%) |
Mar 09, 2020 | 22.09 | 22.91 | 18.95 | 22.39 | 102,751 | -1.59(-6.62%) |
Mar 06, 2020 | 24.02 | 24.43 | 23.83 | 23.98 | 19,208 | -0.80(-3.22%) |
Mar 05, 2020 | 25.05 | 25.39 | 24.77 | 24.77 | 2,904 | -0.47(-1.87%) |
Mar 04, 2020 | 24.98 | 25.38 | 24.98 | 25.25 | 132,895 | +0.35(+1.39%) |
Mar 03, 2020 | 25.47 | 25.74 | 24.66 | 24.90 | 14,207 | -0.40(-1.58%) |
Mar 02, 2020 | 24.84 | 25.30 | 24.72 | 25.30 | 33,445 | +1.73(+7.32%) |
Feb 28, 2020 | 24.37 | 24.84 | 23.57 | 23.57 | 121,796 | -1.71(-6.78%) |
Feb 27, 2020 | 25.15 | 25.64 | 25.15 | 25.29 | 11,447 | -0.42(-1.62%) |
Feb 26, 2020 | 25.89 | 26.17 | 25.71 | 25.71 | 5,525 | +0.00(+0.01%) |
Feb 25, 2020 | 26.37 | 26.37 | 25.64 | 25.70 | 13,879 | -0.26(-1.00%) |
Feb 24, 2020 | 26.07 | 26.18 | 25.91 | 25.96 | 25,495 | -1.04(-3.85%) |
Feb 21, 2020 | 27.00 | 27.18 | 26.90 | 27.00 | 3,799 | -0.24(-0.88%) |
Feb 20, 2020 | 27.40 | 27.40 | 27.18 | 27.24 | 2,289 | -0.48(-1.75%) |
Feb 19, 2020 | 27.74 | 27.79 | 27.64 | 27.72 | 20,385 | +0.19(+0.70%) |
Feb 18, 2020 | 27.51 | 27.63 | 27.47 | 27.53 | 12,424 | -0.19(-0.68%) |
Feb 14, 2020 | 27.83 | 27.83 | 27.58 | 27.72 | 47,494 | +0.00(+0.01%) |
Feb 13, 2020 | 27.70 | 27.87 | 27.65 | 27.72 | 5,085 | -0.19(-0.70%) |
Feb 12, 2020 | 27.82 | 28.02 | 27.73 | 27.91 | 17,495 | +0.38(+1.38%) |
Feb 11, 2020 | 27.59 | 27.71 | 27.51 | 27.53 | 24,683 | +0.59(+2.18%) |
Feb 10, 2020 | 27.05 | 27.07 | 26.90 | 26.94 | 168,707 | +0.00(+0.00%) |
Feb 07, 2020 | 27.13 | 27.13 | 26.92 | 26.94 | 101,426 | -0.42(-1.53%) |
Feb 06, 2020 | 27.70 | 27.70 | 27.36 | 27.36 | 5,299 | -0.05(-0.18%) |
Feb 05, 2020 | 27.44 | 27.48 | 27.37 | 27.41 | 27,865 | +0.12(+0.43%) |
Feb 04, 2020 | 27.37 | 27.37 | 27.30 | 27.30 | 1,352 | +0.63(+2.36%) |
Feb 03, 2020 | 26.55 | 26.74 | 26.55 | 26.67 | 2,683 | +0.63(+2.43%) |
Jan 31, 2020 | 25.24 | 26.46 | 25.24 | 26.03 | 24,908 | -0.88(-3.28%) |
Jan 30, 2020 | 26.77 | 26.96 | 26.60 | 26.92 | 4,839 | -0.47(-1.73%) |
Jan 29, 2020 | 27.66 | 27.66 | 27.39 | 27.39 | 2,731 | -0.12(-0.45%) |
Jan 28, 2020 | 27.77 | 27.77 | 27.34 | 27.51 | 1,461 | +0.39(+1.45%) |
Jan 27, 2020 | 26.37 | 27.16 | 26.30 | 27.12 | 3,644 | -0.85(-3.05%) |
Jan 24, 2020 | 28.31 | 28.31 | 27.97 | 27.97 | 6,227 | -0.38(-1.33%) |
Jan 23, 2020 | 28.28 | 28.42 | 28.11 | 28.35 | 2,986 | -0.07(-0.25%) |
Jan 22, 2020 | 28.47 | 28.51 | 28.41 | 28.42 | 2,708 | +0.27(+0.95%) |
Jan 21, 2020 | 28.37 | 28.37 | 28.15 | 28.15 | 3,695 | -0.70(-2.41%) |
Jan 17, 2020 | 28.66 | 28.93 | 28.66 | 28.85 | 7,493 | +0.23(+0.81%) |
Jan 16, 2020 | 28.76 | 28.76 | 28.51 | 28.62 | 4,495 | +0.12(+0.43%) |
Jan 15, 2020 | 28.59 | 28.70 | 28.50 | 28.50 | 45,684 | -0.21(-0.74%) |
Jan 14, 2020 | 28.62 | 28.71 | 28.62 | 28.71 | 23,320 | +0.01(+0.02%) |
Jan 13, 2020 | 28.53 | 28.77 | 28.51 | 28.70 | 13,949 | +0.42(+1.49%) |
Jan 10, 2020 | 28.42 | 28.43 | 28.28 | 28.28 | 2,955 | +0.03(+0.11%) |
Jan 09, 2020 | 28.21 | 28.25 | 28.18 | 28.25 | 62,388 | +0.32(+1.15%) |
Jan 08, 2020 | 27.77 | 28.08 | 27.70 | 27.93 | 7,964 | +0.03(+0.09%) |
Jan 07, 2020 | 27.90 | 27.96 | 27.90 | 27.91 | 2,095 | +0.21(+0.75%) |
Jan 06, 2020 | 27.69 | 27.80 | 27.64 | 27.70 | 5,569 | -0.35(-1.24%) |
Jan 03, 2020 | 27.88 | 28.09 | 27.88 | 28.05 | 1,477 | -0.26(-0.90%) |
Jan 02, 2020 | 27.91 | 28.42 | 27.91 | 28.30 | 16,423 | +0.54(+1.95%) |
Dec 31, 2019 | 27.69 | 27.81 | 27.69 | 27.76 | 13,298 | -0.03(-0.12%) |
Dec 30, 2019 | 27.77 | 27.82 | 27.77 | 27.79 | 713 | -0.08(-0.28%) |
Dec 27, 2019 | 27.99 | 27.99 | 27.87 | 27.87 | 2,110 | +0.18(+0.65%) |
Dec 26, 2019 | 27.67 | 27.76 | 27.67 | 27.69 | 863 | +0.21(+0.78%) |
Dec 24, 2019 | 27.31 | 27.48 | 27.31 | 27.48 | 1,160 | +0.03(+0.12%) |
Dec 23, 2019 | 27.45 | 27.45 | 27.45 | 214 | +0.00(+0.00%) | |
Dec 20, 2019 | 27.46 | 27.52 | 27.37 | 27.45 | 3,377 | +0.01(+0.02%) |
Dec 19, 2019 | 27.41 | 27.44 | 27.33 | 27.44 | 1,495 | +0.06(+0.20%) |
Dec 18, 2019 | 27.34 | 27.40 | 27.29 | 27.38 | 1,249 | +0.08(+0.30%) |
Dec 17, 2019 | 27.21 | 27.37 | 27.15 | 27.30 | 8,220 | +0.26(+0.95%) |
Dec 16, 2019 | 27.01 | 27.19 | 27.01 | 27.05 | 892 | +0.08(+0.28%) |
Dec 13, 2019 | 26.97 | 26.97 | 26.97 | 181 | +0.14(+0.54%) | |
Dec 12, 2019 | 26.83 | 26.84 | 26.75 | 26.83 | 2,300 | +0.39(+1.46%) |
Dec 11, 2019 | 26.27 | 26.44 | 26.27 | 26.44 | 1,409 | +0.38(+1.45%) |
Dec 10, 2019 | 26.12 | 26.12 | 26.05 | 26.06 | 1,523 | -0.08(-0.31%) |
Dec 09, 2019 | 26.04 | 26.14 | 26.04 | 26.14 | 1,665 | +0.08(+0.29%) |
Dec 06, 2019 | 26.05 | 26.07 | 26.05 | 26.07 | 318 | +0.31(+1.20%) |
Dec 05, 2019 | 25.64 | 25.80 | 25.64 | 25.76 | 3,999 | -0.04(-0.15%) |
Dec 04, 2019 | 25.81 | 25.85 | 25.79 | 25.79 | 1,713 | +0.20(+0.77%) |
Dec 03, 2019 | 25.42 | 25.60 | 25.42 | 25.60 | 4,757 | -0.15(-0.60%) |
Dec 02, 2019 | 25.70 | 25.75 | 25.69 | 25.75 | 799 | -0.04(-0.14%) |
Nov 29, 2019 | 25.75 | 25.80 | 25.72 | 25.79 | 636 | -0.19(-0.73%) |
Nov 27, 2019 | 25.81 | 26.00 | 25.78 | 25.98 | 1,379 | +0.19(+0.75%) |
Nov 26, 2019 | 25.66 | 25.79 | 25.62 | 25.79 | 1,043 | -0.04(-0.17%) |
Nov 25, 2019 | 25.84 | 25.88 | 25.83 | 25.83 | 3,112 | +0.32(+1.24%) |
Nov 22, 2019 | 25.43 | 25.53 | 25.43 | 25.52 | 1,167 | +0.23(+0.90%) |
Nov 21, 2019 | 25.27 | 25.34 | 25.05 | 25.29 | 29,551 | -0.14(-0.55%) |
Nov 20, 2019 | 25.53 | 25.58 | 25.31 | 25.43 | 2,300 | -0.21(-0.80%) |
Nov 19, 2019 | 25.69 | 25.69 | 25.52 | 25.64 | 4,236 | +0.01(+0.04%) |
Nov 18, 2019 | 25.65 | 25.69 | 25.63 | 25.63 | 1,972 | -0.11(-0.43%) |
Nov 15, 2019 | 25.57 | 25.74 | 25.52 | 25.74 | 12,308 | +0.46(+1.83%) |
Nov 14, 2019 | 25.24 | 25.32 | 25.24 | 25.28 | 4,842 | +0.03(+0.11%) |
Nov 13, 2019 | 25.34 | 25.35 | 25.15 | 25.25 | 8,900 | -0.38(-1.48%) |
Nov 12, 2019 | 25.71 | 25.74 | 25.56 | 25.63 | 13,205 | -0.22(-0.83%) |
Nov 11, 2019 | 25.67 | 25.88 | 25.67 | 25.84 | 5,558 | -0.14(-0.54%) |
Nov 08, 2019 | 26.00 | 26.06 | 25.88 | 25.98 | 21,009 | -0.18(-0.68%) |
Nov 07, 2019 | 26.29 | 26.34 | 26.13 | 26.16 | 3,404 | +0.15(+0.57%) |
Nov 06, 2019 | 26.08 | 26.36 | 25.92 | 26.01 | 68,461 | -0.10(-0.39%) |
Nov 05, 2019 | 26.23 | 26.30 | 26.11 | 26.11 | 158,602 | +0.04(+0.14%) |
Nov 04, 2019 | 26.08 | 26.12 | 26.08 | 26.08 | 13,780 | +0.17(+0.66%) |
Nov 01, 2019 | 25.83 | 25.91 | 25.81 | 25.91 | 6,260 | +0.46(+1.81%) |
Oct 31, 2019 | 25.37 | 25.45 | 25.31 | 25.45 | 2,885 | -0.05(-0.18%) |
Oct 30, 2019 | 25.36 | 25.49 | 25.36 | 25.49 | 699 | +0.13(+0.52%) |
Oct 29, 2019 | 25.36 | 25.36 | 25.36 | 197 | +0.00(+0.00%) | |
Oct 28, 2019 | 25.34 | 25.36 | 25.34 | 25.36 | 967 | +0.52(+2.09%) |
Oct 25, 2019 | 24.84 | 24.84 | 24.84 | 186 | +0.00(+0.00%) | |
Oct 24, 2019 | 24.95 | 24.95 | 24.84 | 24.84 | 2,376 | +0.08(+0.30%) |
Oct 23, 2019 | 24.68 | 24.77 | 24.68 | 24.77 | 1,715 | +0.15(+0.61%) |
Oct 22, 2019 | 24.73 | 24.75 | 24.62 | 24.62 | 1,179 | +0.06(+0.23%) |
Oct 21, 2019 | 24.56 | 24.56 | 24.56 | 24.56 | 2,080 | +0.22(+0.89%) |
Oct 18, 2019 | 24.43 | 24.43 | 24.30 | 24.34 | 1,273 | -0.09(-0.39%) |
Oct 17, 2019 | 24.56 | 24.57 | 24.44 | 24.44 | 3,082 | +0.16(+0.66%) |
Oct 16, 2019 | 24.18 | 24.28 | 24.18 | 24.28 | 958 | -0.02(-0.08%) |
Oct 15, 2019 | 24.14 | 24.41 | 24.14 | 24.30 | 18,663 | -0.05(-0.19%) |
Oct 14, 2019 | 24.34 | 24.34 | 24.34 | 207 | +0.00(+0.00%) | |
Oct 11, 2019 | 24.11 | 24.42 | 24.11 | 24.34 | 1,167 | +0.42(+1.77%) |
Oct 10, 2019 | 23.87 | 23.92 | 23.81 | 23.92 | 1,559 | +0.19(+0.79%) |
Oct 09, 2019 | 23.82 | 23.82 | 23.73 | 23.73 | 1,067 | +0.28(+1.21%) |
Oct 08, 2019 | 23.65 | 23.70 | 23.45 | 23.45 | 2,013 | -0.31(-1.31%) |
Oct 07, 2019 | 23.92 | 23.92 | 23.72 | 23.76 | 3,393 | -0.02(-0.07%) |
Oct 04, 2019 | 23.76 | 23.78 | 23.70 | 23.77 | 2,758 | -0.09(-0.37%) |
Oct 03, 2019 | 23.58 | 23.86 | 23.58 | 23.86 | 1,868 | +0.38(+1.63%) |
Oct 02, 2019 | 23.36 | 23.48 | 23.34 | 23.48 | 1,141 | -0.26(-1.10%) |
Oct 01, 2019 | 23.86 | 23.86 | 23.72 | 23.74 | 1,248 | -0.16(-0.65%) |
Sep 30, 2019 | 23.91 | 24.06 | 23.87 | 23.89 | 2,207 | -0.22(-0.91%) |
Sep 27, 2019 | 24.28 | 24.28 | 24.11 | 24.11 | 1,485 | -0.16(-0.67%) |
Sep 26, 2019 | 24.32 | 24.32 | 24.25 | 24.28 | 870 | -0.02(-0.08%) |
Sep 25, 2019 | 24.22 | 24.31 | 24.03 | 24.30 | 3,010 | -0.02(-0.07%) |
Sep 24, 2019 | 24.51 | 24.51 | 24.31 | 24.31 | 1,641 | -0.43(-1.73%) |
Sep 23, 2019 | 24.74 | 24.75 | 24.67 | 24.74 | 958 | -0.02(-0.07%) |
Sep 20, 2019 | 24.95 | 24.95 | 24.64 | 24.76 | 2,022 | +0.04(+0.15%) |
Sep 19, 2019 | 24.74 | 24.74 | 24.72 | 24.72 | 1,358 | +0.08(+0.34%) |
Sep 18, 2019 | 24.75 | 24.75 | 24.55 | 24.64 | 7,116 | -0.02(-0.08%) |
Sep 17, 2019 | 24.49 | 24.69 | 24.49 | 24.66 | 3,809 | +0.10(+0.42%) |
Sep 16, 2019 | 24.65 | 24.73 | 24.55 | 24.55 | 2,250 | -0.38(-1.51%) |
Sep 13, 2019 | 24.90 | 25.06 | 24.82 | 24.93 | 4,045 | +0.07(+0.30%) |
Sep 12, 2019 | 24.86 | 24.86 | 24.86 | 24.86 | 4,230 | +0.21(+0.84%) |
Sep 11, 2019 | 24.53 | 24.70 | 24.49 | 24.65 | 8,378 | +0.42(+1.75%) |
Sep 10, 2019 | 24.24 | 24.26 | 24.11 | 24.23 | 3,955 | -0.07(-0.27%) |
Sep 09, 2019 | 24.42 | 24.49 | 24.29 | 24.29 | 17,867 | -0.14(-0.58%) |
Sep 06, 2019 | 24.53 | 24.81 | 24.35 | 24.43 | 100,495 | +0.17(+0.70%) |
Sep 05, 2019 | 24.18 | 24.32 | 24.18 | 24.26 | 3,290 | +0.49(+2.05%) |
Sep 04, 2019 | 23.87 | 23.96 | 23.78 | 23.78 | 15,548 | +0.47(+2.02%) |
Sep 03, 2019 | 23.50 | 23.50 | 23.31 | 23.31 | 1,317 | -0.37(-1.56%) |
Aug 30, 2019 | 23.72 | 23.72 | 23.58 | 23.67 | 532 | +0.21(+0.89%) |
Aug 29, 2019 | 23.35 | 23.46 | 23.33 | 23.46 | 2,123 | +0.27(+1.17%) |
Aug 28, 2019 | 23.06 | 23.19 | 23.06 | 23.19 | 18,257 | +0.06(+0.26%) |
Aug 27, 2019 | 22.76 | 23.16 | 22.76 | 23.13 | 7,267 | +0.15(+0.66%) |
Aug 26, 2019 | 23.00 | 23.00 | 22.98 | 22.98 | 2,622 | -0.03(-0.15%) |
Aug 23, 2019 | 23.56 | 23.56 | 22.99 | 23.01 | 8,410 | -0.54(-2.27%) |
Aug 22, 2019 | 23.64 | 23.64 | 23.41 | 23.55 | 33,829 | -0.23(-0.99%) |
Aug 21, 2019 | 23.81 | 23.88 | 23.72 | 23.78 | 6,436 | +0.18(+0.75%) |
Aug 20, 2019 | 23.63 | 23.68 | 23.61 | 23.61 | 1,604 | +0.12(+0.53%) |
Aug 19, 2019 | 23.66 | 23.68 | 23.43 | 23.48 | 40,570 | -0.00(-0.01%) |
Aug 16, 2019 | 23.36 | 23.49 | 23.35 | 23.49 | 58,019 | +0.41(+1.76%) |
Aug 15, 2019 | 23.25 | 23.25 | 22.88 | 23.08 | 172,751 | +0.04(+0.16%) |
Aug 14, 2019 | 23.15 | 23.23 | 23.04 | 23.04 | 4,885 | -0.69(-2.91%) |
Aug 13, 2019 | 23.24 | 23.73 | 23.24 | 23.73 | 4,140 | +0.46(+2.00%) |
Aug 12, 2019 | 23.31 | 23.53 | 23.27 | 23.27 | 3,347 | -0.32(-1.35%) |
Aug 09, 2019 | 23.67 | 23.68 | 23.53 | 23.59 | 3,513 | -0.13(-0.55%) |
Aug 08, 2019 | 23.61 | 23.76 | 23.61 | 23.72 | 1,729 | +0.73(+3.16%) |
Aug 07, 2019 | 23.00 | 23.00 | 22.90 | 22.99 | 1,102 | -0.33(-1.42%) |
Aug 06, 2019 | 23.35 | 23.40 | 23.08 | 23.32 | 86,857 | +0.38(+1.64%) |
Aug 05, 2019 | 23.34 | 23.34 | 22.04 | 22.95 | 31,365 | -1.11(-4.61%) |
Aug 02, 2019 | 24.21 | 24.21 | 24.05 | 24.06 | 3,193 | -0.32(-1.31%) |
Aug 01, 2019 | 24.79 | 24.97 | 24.38 | 24.38 | 5,919 | -0.18(-0.73%) |
Jul 31, 2019 | 25.02 | 25.02 | 24.46 | 24.55 | 8,224 | -0.44(-1.76%) |
Jul 30, 2019 | 25.09 | 25.09 | 25.00 | 25.00 | 825 | -0.18(-0.71%) |
Jul 29, 2019 | 25.24 | 25.24 | 25.05 | 25.17 | 3,537 | -0.15(-0.60%) |
Jul 26, 2019 | 25.32 | 25.33 | 25.32 | 25.32 | 958 | +0.08(+0.33%) |
Jul 25, 2019 | 25.33 | 25.33 | 25.24 | 25.24 | 2,400 | -0.23(-0.91%) |
Jul 24, 2019 | 25.56 | 25.56 | 25.47 | 25.47 | 4,552 | -0.00(-0.01%) |
Jul 23, 2019 | 25.48 | 25.51 | 25.42 | 25.48 | 2,108 | -0.08(-0.33%) |
Jul 22, 2019 | 25.48 | 25.56 | 25.43 | 25.56 | 11,741 | +0.06(+0.23%) |
Jul 19, 2019 | 25.52 | 25.56 | 25.41 | 25.50 | 5,855 | -0.04(-0.16%) |
Jul 18, 2019 | 25.41 | 25.55 | 25.39 | 25.54 | 4,980 | +0.12(+0.48%) |
Jul 17, 2019 | 25.42 | 25.44 | 25.42 | 25.42 | 1,766 | +0.06(+0.22%) |
Jul 16, 2019 | 25.40 | 25.42 | 25.34 | 25.36 | 2,028 | +0.06(+0.23%) |
Jul 15, 2019 | 25.35 | 25.40 | 25.29 | 25.31 | 4,799 | -0.11(-0.45%) |
Jul 12, 2019 | 25.32 | 25.46 | 25.31 | 25.42 | 4,364 | +0.16(+0.62%) |
Jul 11, 2019 | 25.35 | 25.35 | 25.24 | 25.26 | 1,929 | +0.05(+0.20%) |
Jul 10, 2019 | 25.32 | 25.32 | 25.21 | 25.21 | 9,783 | +0.18(+0.71%) |
Jul 09, 2019 | 24.98 | 25.10 | 24.97 | 25.03 | 8,532 | -0.01(-0.04%) |
Jul 08, 2019 | 24.94 | 25.15 | 24.94 | 25.04 | 1,565 | -0.34(-1.34%) |
Jul 05, 2019 | 25.20 | 25.38 | 25.20 | 25.38 | 958 | +0.13(+0.53%) |
Jul 03, 2019 | 25.16 | 25.25 | 25.16 | 25.25 | 745 | -0.03(-0.11%) |
Jul 02, 2019 | 25.25 | 25.33 | 25.22 | 25.28 | 13,669 | -0.10(-0.41%) |
Jul 01, 2019 | 25.55 | 25.55 | 25.35 | 25.38 | 52,086 | +0.13(+0.52%) |
Jun 28, 2019 | 25.27 | 25.27 | 25.20 | 25.25 | 5,216 | -0.04(-0.15%) |
Jun 27, 2019 | 25.11 | 25.41 | 25.10 | 25.29 | 12,376 | +0.12(+0.49%) |
Jun 26, 2019 | 25.08 | 25.19 | 25.08 | 25.16 | 12,503 | +0.32(+1.31%) |
Jun 25, 2019 | 25.09 | 25.09 | 24.83 | 24.84 | 1,357 | -0.44(-1.74%) |
Jun 24, 2019 | 25.25 | 25.28 | 25.20 | 25.28 | 1,296 | +0.05(+0.20%) |
Jun 21, 2019 | 25.23 | 25.30 | 25.20 | 25.23 | 3,832 | +0.01(+0.04%) |
Jun 20, 2019 | 25.51 | 25.51 | 25.22 | 25.22 | 12,900 | +0.39(+1.59%) |
Jun 19, 2019 | 24.78 | 24.83 | 24.73 | 24.83 | 3,405 | +0.02(+0.08%) |
Jun 18, 2019 | 24.46 | 24.95 | 24.46 | 24.81 | 9,533 | +0.48(+1.99%) |
Jun 17, 2019 | 24.39 | 24.39 | 24.27 | 24.32 | 2,301 | -0.07(-0.29%) |
Jun 14, 2019 | 24.47 | 24.50 | 24.36 | 24.39 | 3,406 | -0.19(-0.76%) |
Jun 13, 2019 | 24.76 | 24.76 | 24.58 | 24.58 | 4,653 | -0.05(-0.19%) |
Jun 12, 2019 | 24.68 | 24.71 | 24.51 | 24.63 | 4,127 | -0.26(-1.06%) |
Jun 11, 2019 | 24.77 | 24.89 | 24.74 | 24.89 | 2,247 | +0.43(+1.77%) |
Jun 10, 2019 | 24.40 | 24.53 | 24.40 | 24.46 | 3,237 | +0.12(+0.50%) |
Jun 07, 2019 | 24.48 | 24.48 | 24.34 | 24.34 | 1,596 | +0.08(+0.35%) |
Jun 06, 2019 | 24.15 | 24.36 | 24.10 | 24.25 | 5,364 | -0.07(-0.30%) |
Jun 05, 2019 | 24.31 | 24.34 | 24.30 | 24.33 | 959 | -0.08(-0.35%) |
Jun 04, 2019 | 24.33 | 24.42 | 24.20 | 24.41 | 1,834 | +0.08(+0.35%) |
Jun 03, 2019 | 24.46 | 24.47 | 24.28 | 24.33 | 11,095 | +0.12(+0.51%) |
May 31, 2019 | 24.08 | 24.23 | 24.08 | 24.20 | 5,536 | +0.07(+0.30%) |
May 30, 2019 | 24.18 | 24.23 | 24.13 | 24.13 | 1,660 | +0.15(+0.61%) |
May 29, 2019 | 23.99 | 24.03 | 23.85 | 23.98 | 9,509 | -0.02(-0.07%) |
May 28, 2019 | 24.19 | 24.19 | 24.00 | 24.00 | 1,902 | +0.14(+0.60%) |
May 24, 2019 | 23.94 | 23.97 | 23.82 | 23.86 | 7,239 | +0.20(+0.83%) |
May 23, 2019 | 23.69 | 23.80 | 23.62 | 23.66 | 4,747 | -0.36(-1.49%) |
May 22, 2019 | 24.10 | 24.10 | 23.93 | 24.02 | 4,131 | +0.02(+0.08%) |
May 21, 2019 | 23.87 | 24.04 | 23.86 | 24.00 | 2,049 | +0.25(+1.07%) |
May 20, 2019 | 23.70 | 23.75 | 23.70 | 23.74 | 6,974 | +0.17(+0.72%) |
May 17, 2019 | 23.76 | 23.80 | 23.58 | 23.58 | 8,623 | -0.58(-2.41%) |
May 16, 2019 | 24.16 | 24.20 | 24.16 | 24.16 | 5,327 | -0.04(-0.18%) |
May 15, 2019 | 23.83 | 24.20 | 23.83 | 24.20 | 3,422 | +0.17(+0.69%) |
May 14, 2019 | 23.97 | 24.04 | 23.97 | 24.04 | 337 | +0.18(+0.75%) |
May 13, 2019 | 23.74 | 23.86 | 23.71 | 23.86 | 2,084 | -0.84(-3.39%) |
May 10, 2019 | 24.33 | 24.69 | 24.33 | 24.69 | 9,156 | -0.09(-0.38%) |
May 09, 2019 | 24.40 | 24.80 | 24.20 | 24.79 | 24,294 | -0.23(-0.94%) |
May 08, 2019 | 25.02 | 25.04 | 24.94 | 25.02 | 4,590 | +0.22(+0.90%) |
May 07, 2019 | 25.13 | 25.13 | 24.79 | 24.80 | 9,541 | -0.67(-2.64%) |
May 06, 2019 | 25.13 | 25.53 | 25.13 | 25.47 | 29,273 | -0.36(-1.39%) |
May 03, 2019 | 25.86 | 25.91 | 25.82 | 25.83 | 24,487 | +0.14(+0.56%) |
May 02, 2019 | 25.78 | 25.78 | 25.63 | 25.69 | 1,174 | +0.05(+0.18%) |