Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.74 | 26.86 | 26.55 | 26.85 | 126,041 | +0.14(+0.53%) |
May 28, 2020 | 26.85 | 26.85 | 26.64 | 26.71 | 166,782 | +0.04(+0.13%) |
May 27, 2020 | 26.46 | 26.70 | 26.46 | 26.68 | 793,827 | +0.22(+0.84%) |
May 26, 2020 | 26.65 | 26.65 | 26.46 | 26.46 | 308,735 | -0.02(-0.07%) |
May 22, 2020 | 26.51 | 26.51 | 26.35 | 26.47 | 88,658 | +0.02(+0.07%) |
May 21, 2020 | 26.52 | 26.52 | 26.36 | 26.46 | 98,058 | +0.00(+0.00%) |
May 20, 2020 | 26.25 | 26.52 | 26.25 | 26.46 | 317,049 | +0.24(+0.91%) |
May 19, 2020 | 26.35 | 26.52 | 26.22 | 26.22 | 130,993 | -0.14(-0.54%) |
May 18, 2020 | 26.43 | 26.43 | 26.29 | 26.36 | 349,991 | +0.22(+0.85%) |
May 15, 2020 | 26.08 | 26.52 | 26.06 | 26.14 | 388,514 | -0.06(-0.24%) |
May 14, 2020 | 25.99 | 26.20 | 25.95 | 26.20 | 292,453 | +0.17(+0.65%) |
May 13, 2020 | 26.10 | 26.16 | 25.91 | 26.03 | 170,351 | -0.06(-0.24%) |
May 12, 2020 | 26.24 | 26.34 | 26.03 | 26.09 | 149,126 | -0.13(-0.51%) |
May 11, 2020 | 26.33 | 26.33 | 25.85 | 26.23 | 108,707 | -0.14(-0.54%) |
May 08, 2020 | 26.35 | 26.43 | 26.26 | 26.37 | 178,558 | +0.11(+0.40%) |
May 07, 2020 | 26.20 | 26.34 | 26.09 | 26.26 | 252,036 | +0.29(+1.13%) |
May 06, 2020 | 26.21 | 26.21 | 25.92 | 25.97 | 289,555 | -0.23(-0.88%) |
May 05, 2020 | 26.30 | 26.31 | 26.16 | 26.20 | 96,115 | +0.19(+0.72%) |
May 04, 2020 | 26.08 | 26.18 | 25.92 | 26.01 | 185,639 | -0.26(-0.98%) |
May 01, 2020 | 26.28 | 26.31 | 26.08 | 26.27 | 324,929 | -0.15(-0.57%) |
Apr 30, 2020 | 26.62 | 26.66 | 26.41 | 26.42 | 158,584 | -0.23(-0.86%) |
Apr 29, 2020 | 26.56 | 26.76 | 26.56 | 26.65 | 158,683 | +0.19(+0.70%) |
Apr 28, 2020 | 26.54 | 26.61 | 26.34 | 26.47 | 589,173 | +0.08(+0.30%) |
Apr 27, 2020 | 26.47 | 26.47 | 26.28 | 26.39 | 298,441 | +0.04(+0.13%) |
Apr 24, 2020 | 26.27 | 26.39 | 26.20 | 26.35 | 146,257 | +0.17(+0.64%) |
Apr 23, 2020 | 26.36 | 26.42 | 26.18 | 26.18 | 200,885 | -0.08(-0.30%) |
Apr 22, 2020 | 26.32 | 26.33 | 26.16 | 26.26 | 209,547 | +0.05(+0.20%) |
Apr 21, 2020 | 26.27 | 26.38 | 26.15 | 26.21 | 197,588 | -0.19(-0.74%) |
Apr 20, 2020 | 26.47 | 26.47 | 26.31 | 26.40 | 251,059 | +0.04(+0.17%) |
Apr 17, 2020 | 26.40 | 26.47 | 26.26 | 26.36 | 451,535 | +0.15(+0.57%) |
Apr 16, 2020 | 26.22 | 26.31 | 26.12 | 26.21 | 71,967 | +0.17(+0.65%) |
Apr 15, 2020 | 25.68 | 26.20 | 25.68 | 26.04 | 198,157 | -0.03(-0.10%) |
Apr 14, 2020 | 26.03 | 26.22 | 25.90 | 26.07 | 221,959 | +0.34(+1.31%) |
Apr 13, 2020 | 26.00 | 26.00 | 25.68 | 25.73 | 104,457 | -0.30(-1.16%) |
Apr 09, 2020 | 25.93 | 26.13 | 25.76 | 26.03 | 592,146 | +0.35(+1.38%) |
Apr 08, 2020 | 25.56 | 25.83 | 25.49 | 25.68 | 62,658 | +0.12(+0.45%) |
Apr 07, 2020 | 25.67 | 25.74 | 25.47 | 25.56 | 168,857 | +0.01(+0.03%) |
Apr 06, 2020 | 25.77 | 25.77 | 25.16 | 25.55 | 170,498 | +0.24(+0.94%) |
Apr 03, 2020 | 25.46 | 25.46 | 25.06 | 25.31 | 59,067 | +0.07(+0.28%) |
Apr 02, 2020 | 25.26 | 25.49 | 25.23 | 25.24 | 647,142 | -0.04(-0.18%) |
Apr 01, 2020 | 25.45 | 25.50 | 25.01 | 25.29 | 266,541 | -0.18(-0.70%) |
Mar 31, 2020 | 25.62 | 25.62 | 25.24 | 25.46 | 507,189 | -0.04(-0.14%) |
Mar 30, 2020 | 25.46 | 25.77 | 25.46 | 25.50 | 151,873 | +0.04(+0.17%) |
Mar 27, 2020 | 25.33 | 25.46 | 24.87 | 25.46 | 140,384 | +0.21(+0.82%) |
Mar 26, 2020 | 24.89 | 25.28 | 24.89 | 25.25 | 83,822 | +0.36(+1.45%) |
Mar 25, 2020 | 24.64 | 25.24 | 24.46 | 24.89 | 533,546 | +0.45(+1.84%) |
Mar 24, 2020 | 24.67 | 24.67 | 24.10 | 24.44 | 869,520 | -0.17(-0.68%) |
Mar 23, 2020 | 24.59 | 24.67 | 23.99 | 24.60 | 166,624 | +0.20(+0.83%) |
Mar 20, 2020 | 24.02 | 24.52 | 23.78 | 24.40 | 455,994 | +0.54(+2.26%) |
Mar 19, 2020 | 24.90 | 24.93 | 23.84 | 23.86 | 257,231 | -3.50(-12.78%) |
Mar 18, 2020 | 24.46 | 27.36 | 23.31 | 27.36 | 958,382 | +2.53(+10.17%) |
Mar 17, 2020 | 24.90 | 25.37 | 24.75 | 24.83 | 242,778 | +0.27(+1.11%) |
Mar 16, 2020 | 24.86 | 25.70 | 24.56 | 24.56 | 492,332 | -1.13(-4.40%) |
Mar 13, 2020 | 25.37 | 25.70 | 24.99 | 25.69 | 580,098 | +0.87(+3.49%) |
Mar 12, 2020 | 25.61 | 25.61 | 24.20 | 24.82 | 454,590 | -0.83(-3.24%) |
Mar 11, 2020 | 25.95 | 26.20 | 25.65 | 25.65 | 146,289 | -0.49(-1.86%) |
Mar 10, 2020 | 26.58 | 26.58 | 26.00 | 26.14 | 197,539 | -0.27(-1.04%) |
Mar 09, 2020 | 27.70 | 27.70 | 26.09 | 26.41 | 437,009 | -0.37(-1.38%) |
Mar 06, 2020 | 25.88 | 26.79 | 25.88 | 26.79 | 378,542 | +0.52(+1.98%) |
Mar 05, 2020 | 26.27 | 26.54 | 26.23 | 26.26 | 175,735 | -0.25(-0.93%) |
Mar 04, 2020 | 26.28 | 26.51 | 26.20 | 26.51 | 155,974 | +0.53(+2.04%) |
Mar 03, 2020 | 26.20 | 26.45 | 25.98 | 25.98 | 237,465 | -0.07(-0.27%) |
Mar 02, 2020 | 25.82 | 26.05 | 25.68 | 26.05 | 155,214 | +0.33(+1.27%) |
Feb 28, 2020 | 25.13 | 25.73 | 25.13 | 25.73 | 581,004 | +0.29(+1.15%) |
Feb 27, 2020 | 25.63 | 25.84 | 25.43 | 25.43 | 225,284 | -0.39(-1.52%) |
Feb 26, 2020 | 26.01 | 26.13 | 25.83 | 25.83 | 68,601 | -0.09(-0.36%) |
Feb 25, 2020 | 26.41 | 26.44 | 25.92 | 25.92 | 109,545 | -0.44(-1.68%) |
Feb 24, 2020 | 26.39 | 26.49 | 26.31 | 26.36 | 55,776 | -0.32(-1.21%) |
Feb 21, 2020 | 26.68 | 26.76 | 26.65 | 26.68 | 124,557 | -0.06(-0.21%) |
Feb 20, 2020 | 26.77 | 26.83 | 26.64 | 26.74 | 59,434 | +0.01(+0.03%) |
Feb 19, 2020 | 26.71 | 26.78 | 26.68 | 26.73 | 156,923 | +0.05(+0.20%) |
Feb 18, 2020 | 26.64 | 26.69 | 26.63 | 26.68 | 61,077 | +0.03(+0.10%) |
Feb 14, 2020 | 26.63 | 26.67 | 26.56 | 26.65 | 78,131 | +0.08(+0.30%) |
Feb 13, 2020 | 26.49 | 26.63 | 26.49 | 26.57 | 54,493 | +0.00(+0.00%) |
Feb 12, 2020 | 26.57 | 26.57 | 26.48 | 26.57 | 52,682 | +0.08(+0.30%) |
Feb 11, 2020 | 26.61 | 26.61 | 26.49 | 26.49 | 107,126 | -0.05(-0.20%) |
Feb 10, 2020 | 26.37 | 26.55 | 26.37 | 26.55 | 40,790 | +0.18(+0.67%) |
Feb 07, 2020 | 26.46 | 26.48 | 26.35 | 26.37 | 275,498 | +0.01(+0.03%) |
Feb 06, 2020 | 26.39 | 26.39 | 26.27 | 26.36 | 57,917 | +0.10(+0.37%) |
Feb 05, 2020 | 26.30 | 26.30 | 26.18 | 26.26 | 388,936 | +0.07(+0.27%) |
Feb 04, 2020 | 26.22 | 26.23 | 26.14 | 26.19 | 107,378 | +0.13(+0.51%) |
Feb 03, 2020 | 26.04 | 26.12 | 26.01 | 26.06 | 145,107 | +0.05(+0.20%) |
Jan 31, 2020 | 26.11 | 26.11 | 25.93 | 26.01 | 41,217 | -0.15(-0.57%) |
Jan 30, 2020 | 26.04 | 26.17 | 26.01 | 26.16 | 68,548 | +0.05(+0.20%) |
Jan 29, 2020 | 26.12 | 26.15 | 26.02 | 26.11 | 42,212 | +0.11(+0.44%) |
Jan 28, 2020 | 25.93 | 26.04 | 25.93 | 25.99 | 28,918 | +0.11(+0.44%) |
Jan 27, 2020 | 25.77 | 26.04 | 25.77 | 25.88 | 44,168 | -0.13(-0.51%) |
Jan 24, 2020 | 26.18 | 26.18 | 25.99 | 26.01 | 44,161 | -0.08(-0.30%) |
Jan 23, 2020 | 26.23 | 26.23 | 25.99 | 26.09 | 58,500 | +0.03(+0.10%) |
Jan 22, 2020 | 26.06 | 26.14 | 26.00 | 26.06 | 61,683 | +0.06(+0.24%) |
Jan 21, 2020 | 25.88 | 26.01 | 25.88 | 26.00 | 84,643 | +0.06(+0.24%) |
Jan 17, 2020 | 25.80 | 25.95 | 25.80 | 25.94 | 30,346 | +0.01(+0.04%) |
Jan 16, 2020 | 25.88 | 25.93 | 25.81 | 25.93 | 34,965 | +0.12(+0.48%) |
Jan 15, 2020 | 25.75 | 25.86 | 25.75 | 25.80 | 56,867 | +0.05(+0.21%) |
Jan 14, 2020 | 25.74 | 25.86 | 25.61 | 25.75 | 178,343 | +0.05(+0.21%) |
Jan 13, 2020 | 25.73 | 25.73 | 25.50 | 25.70 | 7,347 | +0.09(+0.34%) |
Jan 10, 2020 | 25.68 | 25.69 | 25.54 | 25.61 | 21,061 | +0.06(+0.24%) |
Jan 09, 2020 | 25.71 | 25.71 | 25.50 | 25.55 | 77,244 | -0.01(-0.05%) |
Jan 08, 2020 | 25.50 | 25.59 | 25.50 | 25.56 | 5,805 | +0.01(+0.05%) |
Jan 07, 2020 | 25.65 | 25.65 | 25.47 | 25.55 | 117,710 | -0.04(-0.17%) |
Jan 06, 2020 | 25.51 | 25.70 | 25.51 | 25.59 | 162,253 | -0.09(-0.34%) |
Jan 03, 2020 | 25.42 | 25.71 | 25.42 | 25.68 | 33,630 | +0.08(+0.31%) |
Jan 02, 2020 | 25.43 | 25.67 | 25.37 | 25.60 | 58,535 | +0.23(+0.90%) |
Dec 31, 2019 | 25.24 | 25.37 | 25.24 | 25.37 | 52,314 | -0.06(-0.24%) |
Dec 30, 2019 | 26.08 | 26.08 | 25.32 | 25.43 | 46,027 | -0.11(-0.45%) |
Dec 27, 2019 | 25.46 | 25.56 | 25.46 | 25.55 | 21,841 | +0.10(+0.41%) |
Dec 26, 2019 | 25.39 | 25.46 | 25.36 | 25.44 | 42,078 | +0.09(+0.37%) |
Dec 24, 2019 | 25.30 | 25.36 | 25.30 | 25.35 | 6,273 | -0.02(-0.08%) |
Dec 23, 2019 | 25.95 | 25.95 | 25.36 | 25.37 | 60,504 | -0.04(-0.15%) |
Dec 20, 2019 | 25.39 | 25.59 | 25.27 | 25.41 | 185,302 | +0.18(+0.70%) |
Dec 19, 2019 | 25.19 | 25.29 | 25.17 | 25.23 | 24,593 | +0.07(+0.27%) |
Dec 18, 2019 | 25.35 | 25.35 | 25.16 | 25.16 | 9,632 | -0.10(-0.39%) |
Dec 17, 2019 | 25.32 | 25.32 | 25.22 | 25.26 | 33,840 | +0.03(+0.10%) |
Dec 16, 2019 | 25.41 | 25.41 | 25.23 | 25.24 | 38,387 | -0.03(-0.10%) |
Dec 13, 2019 | 25.13 | 25.27 | 25.13 | 25.26 | 56,694 | +0.17(+0.69%) |
Dec 12, 2019 | 25.20 | 25.20 | 25.07 | 25.09 | 44,321 | -0.07(-0.27%) |
Dec 11, 2019 | 25.16 | 25.75 | 25.09 | 25.16 | 84,380 | +0.08(+0.31%) |
Dec 10, 2019 | 25.14 | 25.14 | 25.00 | 25.08 | 35,236 | +0.04(+0.17%) |
Dec 09, 2019 | 25.22 | 25.22 | 25.04 | 25.04 | 38,621 | -0.09(-0.36%) |
Dec 06, 2019 | 25.07 | 25.18 | 25.05 | 25.13 | 15,916 | +0.08(+0.33%) |
Dec 05, 2019 | 25.06 | 25.06 | 24.88 | 25.05 | 27,307 | +0.03(+0.14%) |
Dec 04, 2019 | 25.05 | 25.07 | 25.01 | 25.01 | 26,014 | -0.03(-0.11%) |
Dec 03, 2019 | 25.04 | 25.04 | 24.85 | 25.04 | 115,240 | +0.06(+0.25%) |
Dec 02, 2019 | 25.15 | 25.15 | 24.93 | 24.98 | 33,264 | -0.17(-0.69%) |
Nov 29, 2019 | 25.39 | 25.39 | 25.14 | 25.15 | 9,526 | -0.16(-0.64%) |
Nov 27, 2019 | 25.37 | 25.52 | 25.23 | 25.31 | 40,894 | +0.03(+0.14%) |
Nov 26, 2019 | 25.25 | 25.36 | 25.19 | 25.28 | 13,682 | +0.12(+0.46%) |
Nov 25, 2019 | 25.06 | 25.17 | 25.06 | 25.16 | 12,705 | +0.19(+0.74%) |
Nov 22, 2019 | 25.06 | 25.06 | 24.96 | 24.98 | 26,953 | +0.03(+0.14%) |
Nov 21, 2019 | 25.10 | 25.10 | 24.91 | 24.95 | 35,119 | -0.12(-0.48%) |
Nov 20, 2019 | 24.99 | 25.12 | 24.91 | 25.07 | 47,627 | +0.01(+0.03%) |
Nov 19, 2019 | 25.09 | 25.09 | 24.99 | 25.06 | 34,821 | +0.06(+0.24%) |
Nov 18, 2019 | 24.99 | 25.02 | 24.93 | 25.00 | 47,917 | +0.05(+0.20%) |
Nov 15, 2019 | 24.96 | 24.96 | 24.86 | 24.95 | 31,716 | +0.14(+0.58%) |
Nov 14, 2019 | 24.78 | 24.86 | 24.78 | 24.80 | 21,050 | +0.06(+0.26%) |
Nov 13, 2019 | 24.62 | 24.76 | 24.62 | 24.74 | 28,365 | +0.12(+0.49%) |
Nov 12, 2019 | 24.66 | 24.69 | 24.61 | 24.62 | 18,419 | +0.05(+0.19%) |
Nov 11, 2019 | 24.53 | 24.58 | 24.53 | 24.57 | 9,701 | +0.00(+0.02%) |
Nov 08, 2019 | 24.53 | 24.64 | 24.53 | 24.57 | 25,210 | +0.01(+0.04%) |
Nov 07, 2019 | 24.66 | 24.67 | 24.56 | 24.56 | 9,919 | -0.16(-0.63%) |
Nov 06, 2019 | 24.72 | 24.72 | 24.66 | 24.71 | 3,744 | +0.06(+0.25%) |
Nov 05, 2019 | 24.81 | 24.81 | 24.60 | 24.65 | 39,252 | -0.15(-0.59%) |
Nov 04, 2019 | 24.84 | 24.84 | 24.74 | 24.80 | 15,848 | -0.04(-0.17%) |
Nov 01, 2019 | 24.76 | 24.84 | 24.73 | 24.84 | 36,247 | +0.11(+0.45%) |
Oct 31, 2019 | 24.78 | 24.78 | 24.59 | 24.73 | 40,715 | +0.12(+0.49%) |
Oct 30, 2019 | 24.49 | 24.61 | 24.46 | 24.61 | 13,421 | +0.15(+0.62%) |
Oct 29, 2019 | 24.42 | 24.49 | 24.40 | 24.46 | 26,472 | +0.02(+0.08%) |
Oct 28, 2019 | 24.46 | 24.48 | 24.43 | 24.44 | 15,270 | +0.00(+0.00%) |
Oct 25, 2019 | 24.46 | 24.46 | 24.39 | 24.44 | 13,011 | +0.04(+0.16%) |
Oct 24, 2019 | 24.46 | 24.46 | 24.40 | 24.40 | 20,166 | -0.02(-0.09%) |
Oct 23, 2019 | 24.39 | 24.45 | 24.36 | 24.42 | 38,611 | +0.06(+0.23%) |
Oct 22, 2019 | 24.38 | 24.42 | 24.36 | 24.36 | 14,375 | -0.01(-0.05%) |
Oct 21, 2019 | 24.32 | 24.38 | 24.32 | 24.38 | 18,623 | +0.10(+0.43%) |
Oct 18, 2019 | 24.32 | 24.41 | 24.27 | 24.27 | 13,011 | -0.12(-0.49%) |
Oct 17, 2019 | 24.50 | 24.50 | 24.37 | 24.39 | 11,011 | +0.02(+0.07%) |
Oct 16, 2019 | 24.43 | 24.43 | 24.28 | 24.38 | 58,524 | +0.00(+0.00%) |
Oct 15, 2019 | 24.41 | 24.42 | 24.32 | 24.38 | 46,251 | +0.10(+0.43%) |
Oct 14, 2019 | 24.28 | 24.29 | 24.23 | 24.27 | 19,751 | -0.01(-0.04%) |
Oct 11, 2019 | 24.41 | 24.41 | 24.28 | 24.28 | 83,879 | +0.05(+0.21%) |
Oct 10, 2019 | 24.31 | 24.32 | 24.20 | 24.23 | 15,254 | -0.06(-0.26%) |
Oct 09, 2019 | 24.30 | 24.33 | 24.25 | 24.29 | 19,309 | +0.05(+0.20%) |
Oct 08, 2019 | 24.45 | 24.45 | 24.19 | 24.25 | 21,970 | -0.21(-0.84%) |
Oct 07, 2019 | 24.49 | 24.54 | 24.44 | 24.45 | 14,095 | -0.14(-0.56%) |
Oct 04, 2019 | 24.38 | 24.61 | 24.35 | 24.59 | 9,875 | +0.34(+1.38%) |
Oct 03, 2019 | 23.95 | 24.33 | 23.89 | 24.26 | 15,299 | +0.20(+0.82%) |
Oct 02, 2019 | 24.12 | 24.21 | 24.05 | 24.06 | 16,903 | -0.29(-1.18%) |
Oct 01, 2019 | 24.57 | 24.57 | 24.32 | 24.35 | 21,356 | -0.19(-0.76%) |
Sep 30, 2019 | 24.42 | 24.53 | 24.40 | 24.53 | 18,676 | +0.15(+0.64%) |
Sep 27, 2019 | 24.39 | 24.46 | 24.27 | 24.38 | 32,413 | -0.03(-0.11%) |
Sep 26, 2019 | 24.44 | 24.48 | 24.35 | 24.40 | 21,214 | -0.02(-0.09%) |
Sep 25, 2019 | 24.43 | 24.46 | 24.33 | 24.42 | 31,240 | -0.04(-0.17%) |
Sep 24, 2019 | 24.59 | 24.59 | 24.46 | 24.47 | 27,725 | -0.03(-0.13%) |
Sep 23, 2019 | 24.41 | 24.56 | 24.41 | 24.50 | 20,640 | +0.03(+0.14%) |
Sep 20, 2019 | 24.46 | 24.49 | 24.36 | 24.46 | 22,367 | +0.07(+0.30%) |
Sep 19, 2019 | 24.46 | 24.54 | 24.39 | 24.39 | 36,884 | +0.03(+0.14%) |
Sep 18, 2019 | 24.35 | 24.43 | 24.24 | 24.36 | 29,903 | +0.06(+0.27%) |
Sep 17, 2019 | 24.22 | 24.36 | 24.22 | 24.29 | 19,828 | +0.05(+0.21%) |
Sep 16, 2019 | 24.23 | 24.28 | 24.17 | 24.24 | 20,509 | +0.05(+0.22%) |
Sep 13, 2019 | 24.38 | 24.38 | 24.14 | 24.19 | 29,007 | -0.19(-0.78%) |
Sep 12, 2019 | 24.42 | 24.51 | 24.38 | 24.38 | 22,883 | +0.00(+0.00%) |
Sep 11, 2019 | 24.28 | 24.41 | 24.28 | 24.38 | 43,429 | +0.03(+0.11%) |
Sep 10, 2019 | 24.53 | 24.53 | 24.30 | 24.35 | 23,305 | -0.14(-0.58%) |
Sep 09, 2019 | 24.70 | 24.70 | 24.47 | 24.50 | 11,861 | -0.19(-0.78%) |
Sep 06, 2019 | 24.61 | 24.71 | 24.61 | 24.69 | 17,591 | +0.07(+0.28%) |
Sep 05, 2019 | 24.72 | 24.72 | 24.53 | 24.62 | 66,180 | -0.00(-0.01%) |
Sep 04, 2019 | 24.46 | 24.64 | 24.46 | 24.62 | 11,765 | +0.17(+0.71%) |
Sep 03, 2019 | 24.51 | 24.51 | 24.40 | 24.45 | 23,640 | -0.06(-0.24%) |
Aug 30, 2019 | 24.52 | 24.52 | 24.42 | 24.50 | 5,009 | +0.03(+0.13%) |
Aug 29, 2019 | 24.56 | 24.56 | 24.31 | 24.47 | 36,009 | +0.13(+0.53%) |
Aug 28, 2019 | 24.29 | 24.38 | 24.23 | 24.34 | 179,954 | +0.12(+0.49%) |
Aug 27, 2019 | 24.22 | 24.28 | 24.21 | 24.22 | 17,076 | +0.11(+0.46%) |
Aug 26, 2019 | 24.10 | 24.16 | 24.07 | 24.11 | 47,166 | +0.11(+0.46%) |
Aug 23, 2019 | 24.33 | 24.33 | 24.00 | 24.00 | 36,812 | -0.25(-1.02%) |
Aug 22, 2019 | 24.38 | 24.38 | 24.19 | 24.25 | 20,341 | -0.06(-0.23%) |
Aug 21, 2019 | 24.23 | 24.36 | 24.23 | 24.30 | 44,683 | +0.06(+0.25%) |
Aug 20, 2019 | 24.43 | 24.43 | 24.20 | 24.24 | 20,434 | -0.04(-0.17%) |
Aug 19, 2019 | 24.36 | 24.36 | 24.21 | 24.28 | 44,747 | +0.05(+0.21%) |
Aug 16, 2019 | 24.11 | 24.25 | 24.09 | 24.23 | 33,318 | +0.12(+0.51%) |
Aug 15, 2019 | 23.96 | 24.11 | 23.96 | 24.11 | 12,136 | +0.19(+0.81%) |
Aug 14, 2019 | 24.20 | 24.20 | 23.90 | 23.92 | 34,160 | -0.25(-1.03%) |
Aug 13, 2019 | 24.12 | 24.23 | 24.12 | 24.17 | 36,227 | +0.13(+0.55%) |
Aug 12, 2019 | 24.11 | 24.11 | 23.96 | 24.04 | 38,346 | +0.03(+0.11%) |
Aug 09, 2019 | 24.19 | 24.19 | 23.98 | 24.01 | 49,045 | -0.09(-0.38%) |
Aug 08, 2019 | 23.87 | 24.11 | 23.85 | 24.10 | 44,626 | +0.25(+1.05%) |
Aug 07, 2019 | 23.67 | 23.92 | 23.67 | 23.85 | 18,031 | +0.07(+0.28%) |
Aug 06, 2019 | 23.64 | 23.84 | 23.62 | 23.78 | 18,848 | +0.19(+0.79%) |
Aug 05, 2019 | 23.86 | 23.86 | 23.51 | 23.60 | 60,324 | -0.24(-1.01%) |
Aug 02, 2019 | 23.85 | 25.68 | 23.74 | 23.84 | 92,148 | -0.08(-0.32%) |
Aug 01, 2019 | 23.98 | 24.09 | 23.90 | 23.91 | 32,824 | +0.08(+0.34%) |
Jul 31, 2019 | 23.97 | 24.00 | 23.78 | 23.83 | 61,364 | -0.09(-0.36%) |
Jul 30, 2019 | 23.95 | 23.95 | 23.86 | 23.92 | 57,340 | -0.05(-0.19%) |
Jul 29, 2019 | 24.10 | 24.10 | 23.89 | 23.97 | 33,048 | -0.03(-0.11%) |
Jul 26, 2019 | 23.95 | 24.00 | 23.87 | 23.99 | 26,211 | +0.11(+0.47%) |
Jul 25, 2019 | 24.03 | 24.03 | 23.80 | 23.88 | 19,190 | -0.12(-0.50%) |
Jul 24, 2019 | 23.97 | 24.00 | 23.88 | 24.00 | 9,226 | +0.10(+0.43%) |
Jul 23, 2019 | 23.96 | 23.96 | 23.82 | 23.90 | 16,793 | +0.10(+0.41%) |
Jul 22, 2019 | 23.84 | 23.84 | 23.79 | 23.80 | 31,783 | +0.05(+0.20%) |
Jul 19, 2019 | 23.86 | 23.89 | 23.75 | 23.75 | 5,941 | -0.10(-0.43%) |
Jul 18, 2019 | 23.79 | 23.88 | 23.76 | 23.86 | 7,706 | +0.05(+0.20%) |
Jul 17, 2019 | 23.80 | 23.85 | 23.79 | 23.81 | 51,277 | -0.00(-0.01%) |
Jul 16, 2019 | 23.82 | 23.85 | 23.79 | 23.81 | 38,404 | -0.06(-0.25%) |
Jul 15, 2019 | 23.86 | 23.91 | 23.83 | 23.87 | 22,259 | +0.04(+0.18%) |
Jul 12, 2019 | 23.88 | 23.88 | 23.77 | 23.82 | 15,144 | +0.09(+0.37%) |
Jul 11, 2019 | 23.94 | 23.94 | 23.70 | 23.74 | 19,367 | -0.07(-0.31%) |
Jul 10, 2019 | 23.86 | 23.89 | 23.79 | 23.81 | 22,198 | +0.05(+0.21%) |
Jul 09, 2019 | 23.69 | 23.78 | 23.68 | 23.76 | 6,839 | +0.01(+0.04%) |
Jul 08, 2019 | 23.93 | 23.93 | 23.71 | 23.75 | 7,919 | -0.06(-0.26%) |
Jul 05, 2019 | 23.88 | 23.88 | 23.68 | 23.81 | 10,368 | -0.21(-0.89%) |
Jul 03, 2019 | 23.91 | 24.03 | 23.91 | 24.03 | 17,824 | +0.16(+0.68%) |
Jul 02, 2019 | 23.75 | 23.86 | 23.69 | 23.86 | 39,106 | +0.15(+0.62%) |
Jul 01, 2019 | 23.85 | 23.85 | 23.64 | 23.72 | 20,004 | +0.09(+0.36%) |
Jun 28, 2019 | 23.54 | 23.65 | 23.54 | 23.63 | 9,203 | +0.08(+0.34%) |
Jun 27, 2019 | 23.52 | 23.58 | 23.50 | 23.55 | 11,205 | +0.09(+0.38%) |
Jun 26, 2019 | 23.63 | 23.63 | 23.43 | 23.46 | 109,237 | -0.07(-0.29%) |
Jun 25, 2019 | 23.63 | 23.66 | 23.53 | 23.53 | 20,721 | -0.09(-0.38%) |
Jun 24, 2019 | 23.63 | 23.71 | 23.59 | 23.62 | 8,135 | +0.01(+0.06%) |
Jun 21, 2019 | 23.59 | 23.67 | 23.57 | 23.61 | 28,655 | -0.10(-0.43%) |
Jun 20, 2019 | 23.69 | 23.75 | 23.66 | 23.71 | 28,329 | +0.18(+0.76%) |
Jun 19, 2019 | 23.43 | 23.57 | 23.38 | 23.53 | 23,040 | +0.08(+0.35%) |
Jun 18, 2019 | 23.48 | 23.55 | 23.40 | 23.45 | 38,318 | +0.18(+0.75%) |
Jun 17, 2019 | 23.38 | 23.38 | 23.23 | 23.27 | 31,992 | +0.05(+0.20%) |
Jun 14, 2019 | 23.19 | 23.25 | 23.18 | 23.23 | 6,666 | +0.01(+0.03%) |
Jun 13, 2019 | 23.25 | 23.26 | 23.14 | 23.22 | 9,899 | +0.08(+0.33%) |
Jun 12, 2019 | 23.09 | 23.19 | 23.09 | 23.14 | 22,675 | -0.00(-0.00%) |
Jun 11, 2019 | 23.17 | 23.19 | 23.13 | 23.14 | 12,884 | +0.01(+0.05%) |
Jun 10, 2019 | 23.22 | 23.22 | 23.10 | 23.13 | 6,161 | -0.02(-0.10%) |
Jun 07, 2019 | 22.94 | 23.23 | 22.94 | 23.15 | 13,684 | +0.19(+0.82%) |
Jun 06, 2019 | 23.01 | 23.01 | 22.88 | 22.96 | 28,853 | +0.10(+0.43%) |
Jun 05, 2019 | 22.82 | 22.88 | 22.80 | 22.87 | 7,617 | +0.12(+0.53%) |
Jun 04, 2019 | 22.60 | 22.77 | 22.55 | 22.75 | 22,471 | +0.23(+1.02%) |