Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.25 | 22.25 | 21.35 | 21.35 | 1,036 | -0.19(-0.89%) |
Apr 29, 2020 | 22.11 | 22.11 | 21.41 | 21.55 | 929 | -0.15(-0.70%) |
Apr 28, 2020 | 21.70 | 21.70 | 21.70 | 21.70 | 33 | +0.54(+2.56%) |
Apr 27, 2020 | 21.50 | 21.50 | 21.16 | 21.16 | 375 | +0.36(+1.71%) |
Apr 24, 2020 | 21.09 | 21.09 | 20.29 | 20.80 | 2,600 | -0.39(-1.85%) |
Apr 23, 2020 | 21.38 | 21.38 | 21.19 | 21.19 | 373 | +0.25(+1.21%) |
Apr 22, 2020 | 20.96 | 21.02 | 20.94 | 20.94 | 560 | +0.24(+1.16%) |
Apr 21, 2020 | 20.85 | 20.90 | 19.60 | 20.70 | 3,204 | -0.21(-0.98%) |
Apr 20, 2020 | 21.06 | 21.06 | 20.58 | 20.91 | 1,207 | +0.06(+0.27%) |
Apr 17, 2020 | 21.38 | 21.38 | 20.37 | 20.85 | 3,400 | -0.01(-0.03%) |
Apr 16, 2020 | 21.19 | 21.21 | 20.27 | 20.86 | 1,705 | +0.39(+1.92%) |
Apr 15, 2020 | 21.26 | 21.26 | 20.14 | 20.46 | 2,900 | -0.77(-3.60%) |
Apr 14, 2020 | 21.38 | 21.44 | 21.23 | 21.23 | 981 | -0.22(-1.04%) |
Apr 13, 2020 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | +0.25(+1.20%) |
Apr 09, 2020 | 21.20 | 21.20 | 21.20 | 21.20 | 100 | +0.26(+1.24%) |
Apr 08, 2020 | 20.69 | 20.93 | 20.65 | 20.93 | 672 | +0.78(+3.86%) |
Apr 07, 2020 | 20.26 | 20.26 | 20.16 | 20.16 | 1,078 | +0.16(+0.78%) |
Apr 06, 2020 | 20.25 | 20.42 | 20.00 | 20.00 | 2,402 | -0.07(-0.37%) |
Apr 03, 2020 | 20.07 | 20.07 | 20.07 | 20.07 | 0 | +0.12(+0.60%) |
Apr 02, 2020 | 20.31 | 20.50 | 19.95 | 19.95 | 11,422 | +0.07(+0.38%) |
Apr 01, 2020 | 18.21 | 20.17 | 18.21 | 19.88 | 47,318 | +0.36(+1.85%) |
Mar 31, 2020 | 19.82 | 20.08 | 19.52 | 19.52 | 7,906 | -0.73(-3.58%) |
Mar 30, 2020 | 19.97 | 20.25 | 19.97 | 20.25 | 588 | +0.36(+1.82%) |
Mar 27, 2020 | 19.64 | 19.88 | 19.60 | 19.88 | 900 | -0.53(-2.60%) |
Mar 26, 2020 | 20.41 | 20.41 | 20.41 | 20.41 | 1 | +0.65(+3.29%) |
Mar 25, 2020 | 19.86 | 19.97 | 19.76 | 19.76 | 647 | +0.71(+3.75%) |
Mar 24, 2020 | 18.41 | 19.20 | 18.41 | 19.05 | 11,405 | +0.60(+3.25%) |
Mar 23, 2020 | 18.91 | 19.06 | 18.21 | 18.45 | 1,461 | -0.08(-0.43%) |
Mar 20, 2020 | 18.84 | 18.93 | 18.29 | 18.53 | 2,700 | -0.05(-0.30%) |
Mar 19, 2020 | 18.36 | 18.59 | 18.36 | 18.59 | 832 | -0.38(-1.98%) |
Mar 18, 2020 | 18.20 | 19.35 | 18.20 | 18.96 | 1,354 | -0.61(-3.14%) |
Mar 17, 2020 | 18.98 | 19.57 | 18.00 | 19.57 | 20,974 | -0.37(-1.86%) |
Mar 16, 2020 | 19.94 | 19.94 | 19.94 | 19.94 | 181 | -0.36(-1.75%) |
Mar 13, 2020 | 20.30 | 20.30 | 20.30 | 20.30 | 100 | +1.52(+8.09%) |
Mar 12, 2020 | 19.69 | 20.82 | 18.78 | 18.78 | 7,197 | -3.55(-15.91%) |
Mar 11, 2020 | 22.76 | 22.76 | 21.25 | 22.33 | 363 | +0.04(+0.19%) |
Mar 10, 2020 | 21.54 | 22.29 | 21.54 | 22.29 | 1,225 | +0.39(+1.78%) |
Mar 09, 2020 | 21.17 | 21.90 | 21.17 | 21.90 | 197 | -1.37(-5.90%) |
Mar 06, 2020 | 23.46 | 23.46 | 23.27 | 23.27 | 100 | -0.16(-0.68%) |
Mar 05, 2020 | 23.72 | 23.72 | 23.43 | 23.43 | 981 | -0.41(-1.70%) |
Mar 04, 2020 | 23.84 | 24.00 | 23.68 | 23.84 | 1,146 | +0.32(+1.38%) |
Mar 03, 2020 | 23.44 | 23.52 | 23.36 | 23.52 | 1,134 | +0.21(+0.88%) |
Mar 02, 2020 | 23.36 | 23.36 | 23.31 | 23.31 | 1,431 | -0.05(-0.22%) |
Feb 28, 2020 | 24.01 | 24.01 | 23.36 | 23.36 | 20,100 | -0.14(-0.58%) |
Feb 27, 2020 | 24.00 | 24.02 | 23.50 | 23.50 | 812 | -1.02(-4.18%) |
Feb 26, 2020 | 24.63 | 24.68 | 24.52 | 24.52 | 520 | -0.11(-0.47%) |
Feb 25, 2020 | 24.64 | 24.64 | 24.64 | 24.64 | 161 | -0.05(-0.22%) |
Feb 24, 2020 | 24.61 | 24.69 | 24.59 | 24.69 | 551 | -0.29(-1.16%) |
Feb 21, 2020 | 24.98 | 24.98 | 24.98 | 24.98 | 100 | -0.18(-0.72%) |
Feb 20, 2020 | 24.79 | 25.16 | 24.79 | 25.16 | 374 | -0.00(-0.01%) |
Feb 19, 2020 | 25.00 | 25.18 | 25.00 | 25.16 | 1,126 | +0.00(+0.00%) |
Feb 18, 2020 | 25.16 | 25.16 | 25.16 | 25.16 | 4 | -0.01(-0.04%) |
Feb 14, 2020 | 25.18 | 25.18 | 25.18 | 25.18 | 100 | -0.02(-0.06%) |
Feb 13, 2020 | 25.19 | 25.19 | 25.19 | 25.19 | 0 | +0.01(+0.02%) |
Feb 12, 2020 | 25.18 | 25.18 | 25.18 | 25.18 | 25 | +0.01(+0.04%) |
Feb 11, 2020 | 25.24 | 25.24 | 25.18 | 25.18 | 179 | +0.27(+1.07%) |
Feb 10, 2020 | 25.27 | 25.40 | 24.91 | 24.91 | 2,703 | -0.41(-1.60%) |
Feb 07, 2020 | 25.32 | 25.32 | 25.32 | 25.32 | 0 | -0.14(-0.57%) |
Feb 06, 2020 | 25.59 | 25.59 | 25.46 | 25.46 | 589 | +0.02(+0.08%) |
Feb 05, 2020 | 25.44 | 25.44 | 25.44 | 25.44 | 2 | +0.02(+0.07%) |
Feb 04, 2020 | 25.42 | 25.42 | 25.42 | 25.42 | 30 | +0.21(+0.83%) |
Feb 03, 2020 | 24.83 | 25.21 | 24.83 | 25.21 | 1,951 | +0.19(+0.77%) |
Jan 31, 2020 | 24.93 | 25.02 | 24.84 | 25.02 | 8,600 | -0.03(-0.11%) |
Jan 30, 2020 | 25.10 | 25.53 | 25.05 | 25.05 | 2,780 | -0.44(-1.71%) |
Jan 29, 2020 | 25.47 | 25.54 | 25.29 | 25.48 | 1,391 | -0.07(-0.25%) |
Jan 28, 2020 | 25.38 | 25.55 | 25.38 | 25.55 | 480 | +0.00(+0.00%) |
Jan 27, 2020 | 25.19 | 25.55 | 25.19 | 25.55 | 316 | -0.15(-0.58%) |
Jan 24, 2020 | 25.63 | 25.70 | 25.62 | 25.70 | 1,300 | +0.38(+1.48%) |
Jan 23, 2020 | 25.33 | 25.45 | 25.32 | 25.32 | 909 | -0.27(-1.05%) |
Jan 22, 2020 | 25.40 | 25.78 | 25.40 | 25.59 | 1,215 | -0.11(-0.43%) |
Jan 21, 2020 | 25.94 | 25.94 | 25.70 | 25.70 | 847 | -0.14(-0.54%) |
Jan 17, 2020 | 25.99 | 25.99 | 25.84 | 25.84 | 600 | +0.02(+0.06%) |
Jan 16, 2020 | 25.77 | 25.99 | 25.77 | 25.83 | 1,672 | +0.32(+1.25%) |
Jan 15, 2020 | 25.69 | 25.77 | 25.51 | 25.51 | 1,741 | -0.13(-0.53%) |
Jan 14, 2020 | 25.56 | 25.77 | 25.23 | 25.64 | 1,051 | +0.01(+0.04%) |
Jan 13, 2020 | 25.77 | 25.82 | 25.64 | 25.64 | 520 | +0.01(+0.02%) |
Jan 10, 2020 | 25.69 | 25.71 | 25.63 | 25.63 | 1,100 | -0.20(-0.76%) |
Jan 09, 2020 | 25.68 | 25.83 | 25.68 | 25.83 | 1,031 | +0.06(+0.22%) |
Jan 08, 2020 | 25.64 | 25.77 | 25.64 | 25.77 | 1,010 | -0.04(-0.14%) |
Jan 07, 2020 | 25.80 | 25.80 | 25.80 | 25.80 | 1 | -0.13(-0.50%) |
Jan 06, 2020 | 25.93 | 25.93 | 25.93 | 25.93 | 95 | +0.00(+0.02%) |
Jan 03, 2020 | 25.93 | 25.93 | 25.93 | 25.93 | 100 | -0.18(-0.71%) |
Jan 02, 2020 | 26.11 | 26.11 | 26.11 | 26.11 | 30 | +0.17(+0.67%) |
Dec 31, 2019 | 25.94 | 25.94 | 25.94 | 25.94 | 100 | -0.07(-0.27%) |
Dec 30, 2019 | 26.01 | 26.01 | 26.01 | 26.01 | 25 | +0.14(+0.52%) |
Dec 27, 2019 | 26.24 | 26.24 | 25.88 | 25.88 | 300 | -0.05(-0.21%) |
Dec 26, 2019 | 25.86 | 25.93 | 25.79 | 25.93 | 1,246 | -0.15(-0.58%) |
Dec 24, 2019 | 26.08 | 26.08 | 26.08 | 26.08 | 100 | -0.02(-0.06%) |
Dec 23, 2019 | 25.52 | 26.09 | 25.52 | 26.09 | 220 | +0.74(+2.92%) |
Dec 20, 2019 | 25.33 | 25.51 | 25.24 | 25.36 | 2,400 | -0.00(-0.02%) |
Dec 19, 2019 | 25.33 | 25.58 | 25.33 | 25.36 | 1,300 | -0.02(-0.08%) |
Dec 18, 2019 | 25.21 | 25.58 | 25.21 | 25.38 | 1,448 | +0.02(+0.06%) |
Dec 17, 2019 | 25.28 | 25.39 | 25.28 | 25.36 | 1,861 | +0.31(+1.26%) |
Dec 16, 2019 | 24.89 | 25.23 | 24.89 | 25.05 | 2,046 | -0.14(-0.58%) |
Dec 13, 2019 | 25.20 | 25.20 | 25.20 | 25.20 | 800 | -0.15(-0.59%) |
Dec 12, 2019 | 25.34 | 25.34 | 25.34 | 25.34 | 43 | +0.12(+0.50%) |
Dec 11, 2019 | 25.31 | 25.31 | 25.22 | 25.22 | 458 | -0.16(-0.63%) |
Dec 10, 2019 | 25.21 | 25.51 | 25.21 | 25.38 | 550 | +0.04(+0.14%) |
Dec 09, 2019 | 25.17 | 25.34 | 25.17 | 25.34 | 739 | -0.19(-0.72%) |
Dec 06, 2019 | 25.34 | 25.53 | 25.10 | 25.53 | 300 | +0.52(+2.06%) |
Dec 05, 2019 | 25.12 | 25.63 | 25.00 | 25.02 | 1,423 | -0.25(-0.97%) |
Dec 04, 2019 | 25.43 | 25.43 | 25.12 | 25.26 | 2,502 | +0.07(+0.26%) |
Dec 03, 2019 | 25.21 | 25.42 | 25.20 | 25.20 | 341 | +0.16(+0.65%) |
Dec 02, 2019 | 25.20 | 25.20 | 25.03 | 25.03 | 1,163 | -0.51(-1.99%) |
Nov 29, 2019 | 25.59 | 25.59 | 25.54 | 25.54 | 500 | -0.24(-0.93%) |
Nov 27, 2019 | 25.78 | 25.78 | 25.78 | 25.78 | 100 | +0.03(+0.10%) |
Nov 26, 2019 | 25.62 | 25.75 | 25.62 | 25.75 | 511 | -0.17(-0.66%) |
Nov 25, 2019 | 25.80 | 25.93 | 25.80 | 25.93 | 1,005 | +0.19(+0.74%) |
Nov 22, 2019 | 25.74 | 25.74 | 25.73 | 25.73 | 200 | -0.14(-0.52%) |
Nov 21, 2019 | 25.92 | 25.92 | 25.87 | 25.87 | 1,361 | +0.00(+0.00%) |
Nov 20, 2019 | 25.79 | 25.87 | 25.79 | 25.87 | 130 | +0.06(+0.23%) |
Nov 19, 2019 | 25.66 | 25.81 | 25.66 | 25.81 | 1,406 | +0.09(+0.37%) |
Nov 18, 2019 | 25.71 | 25.71 | 25.71 | 25.71 | 44 | -0.14(-0.56%) |
Nov 15, 2019 | 25.86 | 25.86 | 25.86 | 25.86 | 0 | +0.05(+0.21%) |
Nov 14, 2019 | 25.67 | 25.91 | 25.67 | 25.80 | 701 | -0.05(-0.17%) |
Nov 13, 2019 | 25.82 | 25.85 | 25.82 | 25.85 | 326 | -0.04(-0.14%) |
Nov 12, 2019 | 25.83 | 25.89 | 25.83 | 25.89 | 506 | -0.12(-0.47%) |
Nov 11, 2019 | 25.97 | 26.01 | 25.90 | 26.01 | 1,381 | +0.04(+0.14%) |
Nov 08, 2019 | 25.69 | 26.05 | 25.69 | 25.97 | 500 | -0.02(-0.06%) |
Nov 07, 2019 | 25.97 | 25.98 | 25.97 | 25.98 | 400 | +0.18(+0.70%) |
Nov 06, 2019 | 25.80 | 25.80 | 25.80 | 25.80 | 391 | -0.21(-0.83%) |
Nov 05, 2019 | 26.02 | 26.02 | 26.02 | 26.02 | 2 | -0.00(-0.02%) |
Nov 04, 2019 | 26.17 | 26.17 | 26.02 | 26.02 | 187 | -0.16(-0.61%) |
Nov 01, 2019 | 26.18 | 26.18 | 26.18 | 26.18 | 100 | +0.33(+1.28%) |
Oct 31, 2019 | 25.67 | 25.86 | 25.67 | 25.86 | 202 | +0.02(+0.10%) |
Oct 30, 2019 | 25.67 | 25.83 | 25.67 | 25.83 | 204 | +0.24(+0.94%) |
Oct 29, 2019 | 25.73 | 25.73 | 25.59 | 25.59 | 310 | -0.05(-0.20%) |
Oct 28, 2019 | 25.64 | 25.64 | 25.64 | 25.64 | 6 | -0.11(-0.45%) |
Oct 25, 2019 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | -0.01(-0.04%) |
Oct 24, 2019 | 25.77 | 25.77 | 25.77 | 25.77 | 38 | +0.19(+0.72%) |
Oct 23, 2019 | 25.62 | 25.71 | 25.58 | 25.58 | 858 | -0.02(-0.06%) |
Oct 22, 2019 | 25.59 | 25.59 | 25.59 | 25.59 | 8 | -0.12(-0.45%) |
Oct 21, 2019 | 25.57 | 25.71 | 25.52 | 25.71 | 1,251 | +0.23(+0.88%) |
Oct 18, 2019 | 25.62 | 25.62 | 25.48 | 25.48 | 300 | -0.03(-0.10%) |
Oct 17, 2019 | 25.51 | 25.51 | 25.51 | 25.51 | 99 | -0.15(-0.58%) |
Oct 16, 2019 | 25.66 | 25.66 | 25.66 | 25.66 | 0 | -0.14(-0.54%) |
Oct 15, 2019 | 25.80 | 25.80 | 25.80 | 25.80 | 57 | +0.14(+0.57%) |
Oct 14, 2019 | 25.66 | 25.66 | 25.66 | 25.66 | 9 | +0.00(+0.00%) |
Oct 11, 2019 | 25.73 | 25.73 | 25.36 | 25.65 | 1,700 | +0.14(+0.54%) |
Oct 10, 2019 | 25.45 | 25.52 | 25.43 | 25.52 | 7,552 | +0.05(+0.20%) |
Oct 09, 2019 | 25.46 | 25.46 | 25.46 | 25.46 | 106 | -0.13(-0.50%) |
Oct 08, 2019 | 25.59 | 25.59 | 25.59 | 25.59 | 196 | -0.09(-0.37%) |
Oct 07, 2019 | 25.66 | 25.68 | 25.49 | 25.68 | 623 | -0.09(-0.36%) |
Oct 04, 2019 | 25.44 | 25.78 | 25.44 | 25.78 | 400 | +0.01(+0.05%) |
Oct 03, 2019 | 25.96 | 25.96 | 25.58 | 25.77 | 1,105 | +0.09(+0.35%) |
Oct 02, 2019 | 25.52 | 25.68 | 25.52 | 25.68 | 494 | -0.13(-0.52%) |
Oct 01, 2019 | 25.70 | 25.81 | 25.70 | 25.81 | 256 | +0.09(+0.37%) |
Sep 30, 2019 | 25.67 | 25.71 | 25.62 | 25.71 | 496 | -0.09(-0.37%) |
Sep 27, 2019 | 25.48 | 25.81 | 25.48 | 25.81 | 100 | -0.19(-0.71%) |
Sep 26, 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.10(+0.40%) |
Sep 25, 2019 | 25.64 | 25.89 | 25.64 | 25.89 | 601 | +0.23(+0.91%) |
Sep 24, 2019 | 25.85 | 25.86 | 25.53 | 25.66 | 7,488 | -0.40(-1.53%) |
Sep 23, 2019 | 25.64 | 26.13 | 25.61 | 26.06 | 8,019 | +0.53(+2.09%) |
Sep 20, 2019 | 25.52 | 25.52 | 25.52 | 25.52 | 0 | +0.00(+0.00%) |
Sep 19, 2019 | 25.52 | 25.52 | 25.52 | 25.52 | 92 | -0.07(-0.25%) |
Sep 18, 2019 | 25.63 | 25.63 | 25.54 | 25.59 | 701 | +0.07(+0.25%) |
Sep 17, 2019 | 25.52 | 25.67 | 25.52 | 25.52 | 345 | +0.02(+0.10%) |
Sep 16, 2019 | 25.43 | 25.65 | 25.40 | 25.50 | 3,906 | -0.07(-0.25%) |
Sep 13, 2019 | 25.63 | 25.63 | 25.57 | 25.57 | 400 | +0.04(+0.16%) |
Sep 12, 2019 | 25.65 | 25.65 | 25.49 | 25.52 | 628 | +0.00(+0.00%) |
Sep 11, 2019 | 25.50 | 25.52 | 25.50 | 25.52 | 467 | +0.00(+0.02%) |
Sep 10, 2019 | 25.64 | 25.64 | 25.52 | 25.52 | 444 | -0.19(-0.74%) |
Sep 09, 2019 | 25.52 | 25.71 | 25.52 | 25.71 | 706 | +0.02(+0.08%) |
Sep 06, 2019 | 25.50 | 25.87 | 25.50 | 25.69 | 300 | -0.20(-0.75%) |
Sep 05, 2019 | 25.89 | 25.89 | 25.89 | 25.89 | 0 | +0.20(+0.78%) |
Sep 04, 2019 | 25.57 | 25.87 | 25.57 | 25.68 | 1,945 | -0.18(-0.68%) |
Sep 03, 2019 | 25.86 | 25.86 | 25.86 | 25.86 | 82 | +0.33(+1.29%) |
Aug 30, 2019 | 25.47 | 25.53 | 25.47 | 25.53 | 200 | +0.18(+0.69%) |
Aug 29, 2019 | 25.32 | 25.42 | 25.32 | 25.36 | 624 | +0.09(+0.36%) |
Aug 28, 2019 | 25.14 | 25.31 | 25.14 | 25.27 | 800 | +0.03(+0.10%) |
Aug 27, 2019 | 25.15 | 25.24 | 25.15 | 25.24 | 3,019 | +0.10(+0.42%) |
Aug 26, 2019 | 25.21 | 25.56 | 25.14 | 25.14 | 760 | -0.34(-1.33%) |
Aug 23, 2019 | 24.95 | 25.48 | 24.95 | 25.48 | 200 | +0.07(+0.26%) |
Aug 22, 2019 | 25.38 | 25.47 | 25.26 | 25.41 | 2,664 | -0.25(-0.99%) |
Aug 21, 2019 | 25.44 | 25.66 | 25.44 | 25.66 | 237 | +0.05(+0.21%) |
Aug 20, 2019 | 25.29 | 25.72 | 25.29 | 25.61 | 1,883 | +0.31(+1.25%) |
Aug 19, 2019 | 25.43 | 25.64 | 25.20 | 25.30 | 1,625 | +0.14(+0.56%) |
Aug 16, 2019 | 24.97 | 25.16 | 24.97 | 25.16 | 900 | +0.30(+1.23%) |
Aug 15, 2019 | 25.10 | 25.17 | 24.70 | 24.85 | 2,156 | -0.55(-2.18%) |
Aug 14, 2019 | 25.11 | 25.41 | 24.83 | 25.41 | 1,251 | +0.05(+0.22%) |
Aug 13, 2019 | 25.18 | 25.75 | 25.18 | 25.35 | 1,368 | -0.11(-0.45%) |
Aug 12, 2019 | 25.51 | 25.61 | 25.37 | 25.46 | 1,573 | -0.48(-1.85%) |
Aug 09, 2019 | 25.95 | 25.95 | 25.95 | 25.95 | 100 | +0.19(+0.75%) |
Aug 08, 2019 | 25.81 | 25.81 | 25.74 | 25.75 | 1,388 | +0.12(+0.46%) |
Aug 07, 2019 | 25.43 | 25.63 | 25.36 | 25.63 | 1,000 | +0.18(+0.72%) |
Aug 06, 2019 | 25.71 | 25.71 | 25.38 | 25.45 | 2,000 | +0.16(+0.63%) |
Aug 05, 2019 | 25.50 | 25.73 | 25.29 | 25.29 | 4,510 | -0.48(-1.84%) |
Aug 02, 2019 | 25.90 | 25.97 | 25.75 | 25.77 | 3,200 | -0.29(-1.11%) |
Aug 01, 2019 | 26.15 | 26.16 | 25.98 | 26.05 | 2,171 | -0.05(-0.17%) |
Jul 31, 2019 | 26.37 | 26.37 | 26.09 | 26.10 | 2,537 | -0.16(-0.61%) |
Jul 30, 2019 | 26.27 | 26.44 | 26.16 | 26.26 | 2,405 | -0.01(-0.04%) |
Jul 29, 2019 | 26.18 | 26.30 | 26.10 | 26.27 | 887 | -0.08(-0.30%) |
Jul 26, 2019 | 26.03 | 26.35 | 26.03 | 26.35 | 2,000 | +0.18(+0.69%) |
Jul 25, 2019 | 26.04 | 26.29 | 26.04 | 26.17 | 1,724 | +0.06(+0.24%) |
Jul 24, 2019 | 26.51 | 26.51 | 26.11 | 26.11 | 2,098 | -0.27(-1.02%) |
Jul 23, 2019 | 26.24 | 26.38 | 26.17 | 26.38 | 1,859 | +0.23(+0.86%) |
Jul 22, 2019 | 25.98 | 26.15 | 25.98 | 26.15 | 2,854 | -0.17(-0.64%) |
Jul 19, 2019 | 26.23 | 26.32 | 26.02 | 26.32 | 4,300 | +0.23(+0.88%) |
Jul 18, 2019 | 26.23 | 26.23 | 25.75 | 26.09 | 2,609 | -0.11(-0.42%) |
Jul 17, 2019 | 26.36 | 26.36 | 26.15 | 26.20 | 3,800 | +0.25(+0.98%) |
Jul 16, 2019 | 26.03 | 26.14 | 25.88 | 25.95 | 2,791 | -0.46(-1.76%) |
Jul 15, 2019 | 26.34 | 26.41 | 26.02 | 26.41 | 3,359 | +0.34(+1.30%) |
Jul 12, 2019 | 26.26 | 26.26 | 25.82 | 26.07 | 2,900 | +0.09(+0.34%) |
Jul 11, 2019 | 26.34 | 26.34 | 25.89 | 25.98 | 2,980 | -0.13(-0.51%) |
Jul 10, 2019 | 26.40 | 26.40 | 25.97 | 26.12 | 3,242 | +0.08(+0.32%) |
Jul 09, 2019 | 26.24 | 26.26 | 25.91 | 26.03 | 2,326 | +0.09(+0.36%) |
Jul 08, 2019 | 26.25 | 26.25 | 25.94 | 25.94 | 2,573 | -0.08(-0.29%) |
Jul 05, 2019 | 26.49 | 26.49 | 25.90 | 26.02 | 3,300 | -0.12(-0.46%) |
Jul 03, 2019 | 26.64 | 26.64 | 26.14 | 26.14 | 3,000 | -0.20(-0.77%) |
Jul 02, 2019 | 26.17 | 26.36 | 25.83 | 26.34 | 8,868 | +0.09(+0.36%) |
Jul 01, 2019 | 26.09 | 26.25 | 26.05 | 26.25 | 2,739 | +0.44(+1.71%) |
Jun 28, 2019 | 26.23 | 26.23 | 25.80 | 25.80 | 600 | -0.59(-2.23%) |
Jun 27, 2019 | 26.36 | 26.39 | 26.07 | 26.39 | 924 | +0.05(+0.18%) |
Jun 26, 2019 | 26.21 | 26.34 | 25.66 | 26.34 | 1,290 | +0.28(+1.07%) |
Jun 25, 2019 | 26.07 | 26.07 | 26.07 | 26.07 | 195 | -0.15(-0.59%) |
Jun 24, 2019 | 26.65 | 26.65 | 26.08 | 26.22 | 2,423 | -0.20(-0.76%) |
Jun 21, 2019 | 26.60 | 26.60 | 26.25 | 26.42 | 2,900 | +0.05(+0.19%) |
Jun 20, 2019 | 26.84 | 26.84 | 26.32 | 26.37 | 2,816 | +0.03(+0.10%) |
Jun 19, 2019 | 26.05 | 26.34 | 26.01 | 26.34 | 1,258 | +0.19(+0.72%) |
Jun 18, 2019 | 26.14 | 26.32 | 26.08 | 26.16 | 2,973 | +0.15(+0.58%) |
Jun 17, 2019 | 26.27 | 26.27 | 25.81 | 26.00 | 2,602 | +0.03(+0.12%) |
Jun 14, 2019 | 25.99 | 25.99 | 25.98 | 25.98 | 300 | -0.28(-1.07%) |
Jun 13, 2019 | 26.52 | 26.52 | 26.00 | 26.25 | 2,340 | -0.01(-0.04%) |
Jun 12, 2019 | 26.27 | 26.27 | 26.27 | 26.27 | 142 | -0.05(-0.19%) |
Jun 11, 2019 | 26.50 | 26.50 | 26.32 | 26.32 | 101 | -0.08(-0.32%) |
Jun 10, 2019 | 26.33 | 26.40 | 26.33 | 26.40 | 283 | +0.00(+0.00%) |
Jun 07, 2019 | 26.40 | 26.40 | 26.40 | 26.40 | 100 | +0.15(+0.57%) |
Jun 06, 2019 | 26.36 | 26.37 | 26.25 | 26.25 | 650 | -0.10(-0.39%) |
Jun 05, 2019 | 26.34 | 26.35 | 26.34 | 26.35 | 149 | -0.06(-0.23%) |
Jun 04, 2019 | 26.39 | 26.41 | 26.39 | 26.41 | 463 | +0.00(+0.01%) |
Jun 03, 2019 | 26.41 | 26.41 | 26.41 | 26.41 | 52 | +0.09(+0.35%) |
May 31, 2019 | 26.32 | 26.32 | 26.32 | 26.32 | 100 | +0.23(+0.87%) |
May 30, 2019 | 26.20 | 26.20 | 26.09 | 26.09 | 1,425 | -0.01(-0.05%) |
May 29, 2019 | 25.84 | 26.10 | 25.84 | 26.10 | 1,372 | +0.22(+0.84%) |
May 28, 2019 | 25.99 | 26.02 | 25.89 | 25.89 | 789 | +0.11(+0.44%) |
May 24, 2019 | 25.88 | 26.03 | 25.77 | 25.77 | 1,000 | +0.04(+0.15%) |
May 23, 2019 | 25.79 | 25.79 | 25.74 | 25.74 | 4,519 | -0.08(-0.33%) |
May 22, 2019 | 26.03 | 26.03 | 25.71 | 25.82 | 812 | +0.04(+0.14%) |
May 21, 2019 | 25.99 | 25.99 | 25.63 | 25.79 | 2,533 | -0.06(-0.22%) |
May 20, 2019 | 25.79 | 25.93 | 25.78 | 25.84 | 402 | -0.01(-0.03%) |
May 17, 2019 | 25.79 | 25.85 | 25.75 | 25.85 | 300 | +0.19(+0.74%) |
May 16, 2019 | 26.02 | 26.02 | 25.66 | 25.66 | 306 | -0.19(-0.74%) |
May 15, 2019 | 25.90 | 25.93 | 25.85 | 25.85 | 1,600 | +0.03(+0.12%) |
May 14, 2019 | 25.56 | 25.82 | 25.56 | 25.82 | 809 | +0.11(+0.43%) |
May 13, 2019 | 25.84 | 26.07 | 25.71 | 25.71 | 1,444 | -0.39(-1.50%) |
May 10, 2019 | 25.87 | 26.10 | 25.87 | 26.10 | 700 | +0.18(+0.70%) |
May 09, 2019 | 26.15 | 26.15 | 25.92 | 25.92 | 1,128 | -0.33(-1.26%) |
May 08, 2019 | 26.47 | 26.55 | 26.25 | 26.25 | 1,344 | -0.19(-0.70%) |
May 07, 2019 | 26.60 | 26.60 | 26.29 | 26.43 | 1,251 | -0.13(-0.47%) |
May 06, 2019 | 26.75 | 26.75 | 26.52 | 26.56 | 1,357 | -0.33(-1.22%) |
May 03, 2019 | 27.00 | 27.00 | 26.74 | 26.89 | 1,400 | +0.23(+0.86%) |
May 02, 2019 | 26.58 | 26.66 | 26.55 | 26.66 | 557 | +0.07(+0.26%) |