Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.05 | 25.24 | 24.83 | 25.23 | 155,527 | +0.12(+0.49%) |
May 28, 2020 | 25.19 | 25.41 | 25.03 | 25.11 | 277,589 | -0.05(-0.19%) |
May 27, 2020 | 25.03 | 25.16 | 24.62 | 25.16 | 268,976 | +0.36(+1.45%) |
May 26, 2020 | 25.05 | 25.06 | 24.79 | 24.80 | 126,288 | +0.25(+1.00%) |
May 22, 2020 | 24.41 | 24.55 | 24.37 | 24.55 | 43,108 | +0.06(+0.23%) |
May 21, 2020 | 24.67 | 24.71 | 24.46 | 24.49 | 99,264 | -0.20(-0.80%) |
May 20, 2020 | 24.55 | 24.73 | 24.55 | 24.69 | 73,876 | +0.44(+1.83%) |
May 19, 2020 | 24.51 | 24.58 | 24.25 | 24.25 | 336,477 | -0.26(-1.04%) |
May 18, 2020 | 24.38 | 24.69 | 24.33 | 24.50 | 113,365 | +0.66(+2.78%) |
May 15, 2020 | 23.59 | 23.84 | 23.50 | 23.84 | 71,741 | +0.09(+0.40%) |
May 14, 2020 | 23.26 | 23.75 | 23.02 | 23.75 | 177,166 | +0.29(+1.25%) |
May 13, 2020 | 23.90 | 23.90 | 23.31 | 23.45 | 28,798 | -0.40(-1.67%) |
May 12, 2020 | 24.48 | 24.48 | 23.85 | 23.85 | 30,422 | -0.49(-2.02%) |
May 11, 2020 | 24.05 | 24.45 | 24.05 | 24.34 | 156,475 | +0.10(+0.42%) |
May 08, 2020 | 24.16 | 24.28 | 24.13 | 24.24 | 9,297 | +0.34(+1.44%) |
May 07, 2020 | 23.94 | 24.04 | 23.88 | 23.90 | 8,690 | +0.25(+1.04%) |
May 06, 2020 | 23.99 | 23.99 | 23.64 | 23.65 | 11,246 | -0.13(-0.56%) |
May 05, 2020 | 23.86 | 24.01 | 23.75 | 23.78 | 64,177 | +0.28(+1.21%) |
May 04, 2020 | 23.14 | 23.55 | 23.14 | 23.50 | 266,011 | +0.09(+0.40%) |
May 01, 2020 | 23.64 | 23.67 | 23.35 | 23.41 | 58,639 | -0.73(-3.02%) |
Apr 30, 2020 | 24.31 | 24.31 | 23.92 | 24.13 | 455,133 | -0.15(-0.62%) |
Apr 29, 2020 | 24.08 | 24.42 | 24.08 | 24.29 | 9,653 | +0.61(+2.59%) |
Apr 28, 2020 | 24.14 | 24.17 | 23.67 | 23.67 | 9,495 | -0.16(-0.66%) |
Apr 27, 2020 | 23.71 | 23.89 | 23.67 | 23.83 | 15,803 | +0.37(+1.58%) |
Apr 24, 2020 | 23.17 | 23.49 | 23.11 | 23.46 | 8,558 | +0.30(+1.32%) |
Apr 23, 2020 | 23.40 | 23.53 | 23.16 | 23.16 | 35,954 | -0.06(-0.25%) |
Apr 22, 2020 | 23.19 | 23.26 | 23.03 | 23.22 | 6,341 | +0.50(+2.18%) |
Apr 21, 2020 | 23.01 | 23.01 | 22.63 | 22.72 | 33,552 | -0.69(-2.93%) |
Apr 20, 2020 | 23.61 | 23.78 | 23.39 | 23.41 | 12,128 | -0.44(-1.83%) |
Apr 17, 2020 | 23.68 | 23.91 | 23.51 | 23.84 | 21,025 | +0.57(+2.44%) |
Apr 16, 2020 | 23.14 | 23.27 | 22.97 | 23.27 | 68,688 | +0.23(+0.98%) |
Apr 15, 2020 | 23.22 | 23.26 | 22.93 | 23.05 | 104,938 | -0.53(-2.27%) |
Apr 14, 2020 | 23.48 | 23.60 | 23.33 | 23.58 | 16,779 | +0.69(+3.00%) |
Apr 13, 2020 | 22.83 | 22.90 | 22.54 | 22.89 | 124,326 | -0.19(-0.82%) |
Apr 09, 2020 | 22.99 | 24.07 | 22.87 | 23.08 | 345,709 | +0.34(+1.50%) |
Apr 08, 2020 | 22.21 | 22.76 | 22.04 | 22.74 | 305,583 | +0.72(+3.27%) |
Apr 07, 2020 | 22.65 | 22.69 | 22.02 | 22.02 | 196,344 | -0.05(-0.21%) |
Apr 06, 2020 | 21.41 | 22.09 | 21.38 | 22.07 | 11,917 | +1.50(+7.27%) |
Apr 03, 2020 | 20.83 | 20.83 | 20.40 | 20.58 | 8,135 | -0.30(-1.45%) |
Apr 02, 2020 | 20.35 | 20.88 | 20.35 | 20.88 | 15,139 | +0.44(+2.13%) |
Apr 01, 2020 | 20.70 | 20.85 | 20.40 | 20.44 | 11,036 | -0.92(-4.32%) |
Mar 31, 2020 | 21.68 | 21.85 | 21.37 | 21.37 | 6,569 | -0.37(-1.69%) |
Mar 30, 2020 | 21.23 | 21.73 | 21.23 | 21.73 | 29,058 | +0.76(+3.60%) |
Mar 27, 2020 | 21.09 | 21.64 | 20.89 | 20.98 | 105,340 | -0.67(-3.08%) |
Mar 26, 2020 | 20.87 | 21.65 | 20.81 | 21.65 | 30,366 | +1.25(+6.13%) |
Mar 25, 2020 | 20.36 | 21.10 | 19.91 | 20.40 | 49,170 | +0.20(+0.98%) |
Mar 24, 2020 | 19.44 | 20.20 | 19.40 | 20.20 | 55,102 | +1.73(+9.38%) |
Mar 23, 2020 | 19.00 | 19.00 | 18.26 | 18.47 | 945,093 | -0.57(-3.01%) |
Mar 20, 2020 | 20.23 | 20.24 | 19.04 | 19.04 | 28,527 | -0.98(-4.89%) |
Mar 19, 2020 | 19.66 | 20.38 | 19.66 | 20.02 | 68,868 | +0.18(+0.90%) |
Mar 18, 2020 | 20.19 | 20.19 | 18.84 | 19.84 | 54,426 | -0.80(-3.87%) |
Mar 17, 2020 | 20.03 | 21.03 | 19.58 | 20.64 | 169,892 | +0.84(+4.22%) |
Mar 16, 2020 | 20.60 | 21.15 | 19.57 | 19.80 | 172,192 | -2.50(-11.21%) |
Mar 13, 2020 | 22.30 | 22.31 | 20.50 | 22.30 | 677,363 | +1.09(+5.14%) |
Mar 12, 2020 | 20.81 | 21.32 | 20.35 | 21.21 | 133,503 | -1.39(-6.13%) |
Mar 11, 2020 | 23.03 | 23.03 | 22.24 | 22.60 | 19,219 | -1.00(-4.23%) |
Mar 10, 2020 | 23.42 | 23.59 | 22.73 | 23.59 | 457,610 | +1.12(+5.00%) |
Mar 09, 2020 | 24.55 | 24.55 | 22.43 | 22.47 | 607,526 | -1.93(-7.92%) |
Mar 06, 2020 | 24.03 | 24.40 | 23.80 | 24.40 | 41,710 | -0.36(-1.46%) |
Mar 05, 2020 | 24.97 | 25.27 | 24.62 | 24.76 | 92,105 | -0.92(-3.59%) |
Mar 04, 2020 | 24.89 | 25.69 | 24.89 | 25.69 | 94,593 | +1.02(+4.13%) |
Mar 03, 2020 | 25.07 | 25.65 | 24.37 | 24.67 | 169,845 | -0.63(-2.51%) |
Mar 02, 2020 | 24.46 | 25.30 | 24.15 | 25.30 | 347,580 | +1.36(+5.66%) |
Feb 28, 2020 | 23.46 | 23.99 | 22.83 | 23.94 | 202,485 | -0.38(-1.55%) |
Feb 27, 2020 | 25.09 | 25.24 | 24.32 | 24.32 | 39,437 | -1.19(-4.65%) |
Feb 26, 2020 | 25.72 | 26.00 | 25.46 | 25.51 | 35,006 | -0.04(-0.17%) |
Feb 25, 2020 | 26.45 | 26.45 | 25.45 | 25.55 | 36,116 | -0.77(-2.93%) |
Feb 24, 2020 | 26.37 | 26.63 | 26.32 | 26.32 | 18,674 | -0.95(-3.48%) |
Feb 21, 2020 | 27.57 | 27.57 | 27.20 | 27.27 | 21,706 | -0.30(-1.09%) |
Feb 20, 2020 | 27.67 | 27.72 | 27.35 | 27.57 | 74,406 | -0.14(-0.51%) |
Feb 19, 2020 | 27.78 | 27.78 | 27.62 | 27.72 | 97,711 | +0.18(+0.65%) |
Feb 18, 2020 | 27.54 | 27.58 | 27.43 | 27.54 | 36,730 | -0.11(-0.41%) |
Feb 14, 2020 | 27.62 | 27.65 | 27.57 | 27.65 | 23,940 | +0.08(+0.27%) |
Feb 13, 2020 | 27.55 | 27.65 | 27.52 | 27.57 | 56,445 | -0.06(-0.20%) |
Feb 12, 2020 | 27.57 | 27.64 | 27.55 | 27.63 | 16,939 | +0.19(+0.70%) |
Feb 11, 2020 | 27.59 | 27.59 | 27.44 | 27.44 | 46,457 | +0.03(+0.12%) |
Feb 10, 2020 | 27.09 | 27.41 | 27.09 | 27.41 | 10,008 | +0.22(+0.79%) |
Feb 07, 2020 | 27.17 | 27.32 | 27.17 | 27.19 | 22,770 | -0.12(-0.45%) |
Feb 06, 2020 | 27.22 | 27.33 | 27.22 | 27.31 | 14,203 | +0.12(+0.44%) |
Feb 05, 2020 | 27.32 | 27.32 | 27.06 | 27.19 | 15,776 | +0.27(+1.00%) |
Feb 04, 2020 | 26.94 | 26.99 | 26.92 | 26.92 | 9,037 | +0.36(+1.34%) |
Feb 03, 2020 | 26.57 | 26.69 | 26.56 | 26.57 | 7,737 | +0.17(+0.64%) |
Jan 31, 2020 | 26.77 | 26.77 | 26.36 | 26.40 | 15,641 | -0.40(-1.51%) |
Jan 30, 2020 | 26.50 | 26.80 | 26.47 | 26.80 | 6,378 | +0.12(+0.45%) |
Jan 29, 2020 | 26.92 | 26.92 | 26.66 | 26.68 | 24,222 | -0.03(-0.12%) |
Jan 28, 2020 | 26.61 | 26.80 | 26.61 | 26.72 | 15,143 | +0.31(+1.16%) |
Jan 27, 2020 | 26.29 | 26.57 | 25.06 | 26.41 | 29,306 | -0.40(-1.50%) |
Jan 24, 2020 | 27.04 | 27.05 | 26.73 | 26.81 | 11,491 | -0.23(-0.84%) |
Jan 23, 2020 | 26.95 | 27.05 | 26.89 | 27.04 | 29,429 | -0.04(-0.14%) |
Jan 22, 2020 | 27.08 | 27.19 | 27.05 | 27.08 | 6,660 | +0.08(+0.31%) |
Jan 21, 2020 | 26.95 | 27.09 | 26.95 | 26.99 | 14,370 | -0.08(-0.30%) |
Jan 17, 2020 | 27.12 | 27.12 | 27.01 | 27.07 | 14,577 | +0.13(+0.49%) |
Jan 16, 2020 | 26.86 | 26.94 | 26.84 | 26.94 | 5,463 | +0.23(+0.86%) |
Jan 15, 2020 | 26.74 | 26.79 | 26.63 | 26.71 | 34,829 | +0.05(+0.18%) |
Jan 14, 2020 | 26.79 | 26.79 | 26.64 | 26.66 | 10,134 | -0.03(-0.11%) |
Jan 13, 2020 | 26.69 | 26.69 | 26.58 | 26.69 | 12,834 | +0.17(+0.64%) |
Jan 10, 2020 | 26.67 | 26.67 | 26.52 | 26.52 | 3,192 | -0.10(-0.39%) |
Jan 09, 2020 | 26.54 | 26.63 | 26.54 | 26.63 | 17,602 | +0.23(+0.85%) |
Jan 08, 2020 | 26.31 | 26.54 | 26.31 | 26.40 | 5,994 | +0.09(+0.36%) |
Jan 07, 2020 | 26.39 | 26.39 | 26.28 | 26.31 | 8,381 | -0.08(-0.28%) |
Jan 06, 2020 | 26.13 | 26.38 | 26.13 | 26.38 | 13,644 | +0.08(+0.32%) |
Jan 03, 2020 | 26.18 | 26.38 | 26.18 | 26.30 | 13,938 | -0.15(-0.57%) |
Jan 02, 2020 | 26.32 | 26.48 | 26.29 | 26.45 | 13,402 | +0.23(+0.90%) |
Dec 31, 2019 | 26.19 | 26.21 | 26.12 | 26.21 | 16,279 | +0.02(+0.07%) |
Dec 30, 2019 | 26.30 | 26.30 | 26.17 | 26.19 | 6,234 | -0.09(-0.36%) |
Dec 27, 2019 | 26.34 | 26.43 | 26.29 | 26.29 | 16,705 | +0.01(+0.04%) |
Dec 26, 2019 | 26.15 | 26.29 | 26.15 | 26.28 | 7,605 | +0.16(+0.61%) |
Dec 24, 2019 | 26.11 | 26.16 | 26.11 | 26.12 | 21,280 | -0.02(-0.09%) |
Dec 23, 2019 | 26.27 | 26.27 | 26.14 | 26.14 | 10,462 | +0.00(+0.02%) |
Dec 20, 2019 | 26.06 | 26.20 | 26.06 | 26.14 | 23,727 | +0.17(+0.67%) |
Dec 19, 2019 | 25.87 | 25.99 | 25.87 | 25.96 | 7,593 | +0.09(+0.36%) |
Dec 18, 2019 | 25.94 | 25.95 | 25.87 | 25.87 | 52,865 | -0.04(-0.14%) |
Dec 17, 2019 | 25.95 | 25.98 | 25.91 | 25.91 | 16,434 | -0.03(-0.13%) |
Dec 16, 2019 | 25.89 | 25.99 | 25.89 | 25.94 | 26,408 | +0.21(+0.82%) |
Dec 13, 2019 | 25.71 | 25.79 | 25.67 | 25.73 | 5,132 | +0.00(+0.02%) |
Dec 12, 2019 | 25.58 | 25.74 | 25.54 | 25.73 | 11,995 | +0.26(+1.02%) |
Dec 11, 2019 | 25.47 | 25.47 | 25.40 | 25.47 | 14,874 | +0.07(+0.28%) |
Dec 10, 2019 | 25.42 | 25.46 | 25.39 | 25.39 | 16,100 | -0.02(-0.07%) |
Dec 09, 2019 | 25.42 | 25.52 | 25.41 | 25.41 | 6,718 | -0.08(-0.32%) |
Dec 06, 2019 | 25.48 | 25.54 | 25.48 | 25.49 | 6,094 | +0.22(+0.88%) |
Dec 05, 2019 | 25.22 | 25.27 | 25.19 | 25.27 | 9,060 | +0.04(+0.17%) |
Dec 04, 2019 | 25.23 | 25.26 | 25.21 | 25.23 | 4,955 | +0.17(+0.68%) |
Dec 03, 2019 | 24.98 | 25.07 | 24.91 | 25.06 | 12,673 | -0.17(-0.66%) |
Dec 02, 2019 | 25.35 | 25.35 | 25.20 | 25.23 | 9,507 | -0.21(-0.84%) |
Nov 29, 2019 | 25.50 | 25.57 | 25.43 | 25.44 | 5,132 | -0.08(-0.30%) |
Nov 27, 2019 | 25.46 | 25.53 | 25.46 | 25.52 | 4,918 | +0.08(+0.30%) |
Nov 26, 2019 | 25.36 | 25.44 | 25.36 | 25.44 | 8,423 | +0.08(+0.32%) |
Nov 25, 2019 | 25.28 | 25.36 | 25.28 | 25.36 | 12,305 | +0.20(+0.79%) |
Nov 22, 2019 | 25.17 | 25.18 | 25.12 | 25.16 | 7,163 | +0.04(+0.17%) |
Nov 21, 2019 | 25.09 | 25.16 | 25.08 | 25.12 | 6,959 | -0.04(-0.14%) |
Nov 20, 2019 | 25.23 | 25.24 | 25.10 | 25.15 | 8,101 | -0.11(-0.43%) |
Nov 19, 2019 | 25.31 | 25.31 | 25.21 | 25.26 | 10,708 | -0.00(-0.01%) |
Nov 18, 2019 | 25.22 | 25.28 | 25.21 | 25.26 | 6,973 | +0.03(+0.11%) |
Nov 15, 2019 | 25.25 | 25.25 | 25.16 | 25.24 | 6,949 | +0.17(+0.66%) |
Nov 14, 2019 | 25.09 | 25.09 | 25.00 | 25.07 | 6,580 | +0.02(+0.08%) |
Nov 13, 2019 | 24.91 | 25.07 | 24.91 | 25.05 | 7,662 | +0.05(+0.18%) |
Nov 12, 2019 | 25.01 | 25.10 | 24.97 | 25.01 | 9,365 | +0.05(+0.18%) |
Nov 11, 2019 | 24.93 | 25.00 | 24.93 | 24.96 | 5,653 | -0.05(-0.20%) |
Nov 08, 2019 | 24.89 | 25.01 | 24.89 | 25.01 | 11,119 | +0.07(+0.26%) |
Nov 07, 2019 | 24.93 | 25.04 | 24.93 | 24.94 | 11,724 | +0.10(+0.40%) |
Nov 06, 2019 | 24.84 | 24.85 | 24.78 | 24.85 | 9,259 | +0.00(+0.01%) |
Nov 05, 2019 | 24.87 | 24.91 | 24.82 | 24.84 | 10,935 | -0.02(-0.09%) |
Nov 04, 2019 | 24.89 | 24.89 | 24.84 | 24.87 | 6,422 | +0.11(+0.44%) |
Nov 01, 2019 | 24.76 | 24.76 | 24.70 | 24.76 | 5,559 | +0.24(+1.00%) |
Oct 31, 2019 | 24.56 | 24.56 | 24.43 | 24.51 | 15,213 | -0.08(-0.32%) |
Oct 30, 2019 | 24.49 | 24.59 | 24.48 | 24.59 | 29,218 | +0.08(+0.31%) |
Oct 29, 2019 | 24.57 | 24.61 | 24.50 | 24.52 | 6,143 | -0.05(-0.21%) |
Oct 28, 2019 | 24.50 | 24.59 | 24.50 | 24.57 | 8,486 | +0.15(+0.63%) |
Oct 25, 2019 | 24.27 | 24.44 | 24.27 | 24.41 | 26,408 | +0.10(+0.40%) |
Oct 24, 2019 | 24.30 | 24.33 | 24.24 | 24.32 | 7,622 | +0.05(+0.20%) |
Oct 23, 2019 | 24.27 | 24.27 | 24.19 | 24.27 | 12,122 | +0.04(+0.15%) |
Oct 22, 2019 | 24.34 | 24.37 | 24.23 | 24.23 | 11,138 | -0.05(-0.20%) |
Oct 21, 2019 | 24.22 | 24.28 | 24.21 | 24.28 | 6,880 | +0.14(+0.56%) |
Oct 18, 2019 | 24.21 | 24.21 | 24.04 | 24.14 | 9,729 | -0.01(-0.02%) |
Oct 17, 2019 | 24.16 | 24.25 | 24.12 | 24.15 | 34,680 | +0.07(+0.27%) |
Oct 16, 2019 | 24.09 | 24.16 | 24.07 | 24.08 | 8,613 | -0.07(-0.27%) |
Oct 15, 2019 | 23.94 | 24.20 | 23.94 | 24.15 | 7,867 | +0.24(+1.00%) |
Oct 14, 2019 | 23.88 | 23.94 | 23.88 | 23.91 | 6,794 | -0.04(-0.16%) |
Oct 11, 2019 | 24.10 | 24.10 | 23.95 | 23.95 | 3,100 | +0.28(+1.17%) |
Oct 10, 2019 | 23.49 | 23.77 | 23.49 | 23.67 | 103,878 | +0.13(+0.56%) |
Oct 09, 2019 | 23.55 | 23.60 | 23.46 | 23.54 | 21,328 | +0.24(+1.01%) |
Oct 08, 2019 | 23.38 | 23.53 | 23.30 | 23.30 | 13,538 | -0.38(-1.62%) |
Oct 07, 2019 | 23.71 | 23.80 | 23.69 | 23.69 | 5,033 | -0.07(-0.29%) |
Oct 04, 2019 | 23.55 | 23.76 | 23.54 | 23.76 | 7,163 | +0.37(+1.60%) |
Oct 03, 2019 | 23.18 | 23.39 | 23.02 | 23.38 | 19,636 | +0.16(+0.69%) |
Oct 02, 2019 | 23.41 | 23.41 | 23.13 | 23.22 | 609,218 | -0.46(-1.94%) |
Oct 01, 2019 | 23.98 | 24.10 | 23.67 | 23.68 | 19,970 | -0.30(-1.23%) |
Sep 30, 2019 | 23.98 | 24.03 | 23.94 | 23.98 | 62,812 | +0.14(+0.60%) |
Sep 27, 2019 | 23.99 | 24.04 | 23.74 | 23.84 | 6,949 | -0.14(-0.57%) |
Sep 26, 2019 | 23.99 | 24.02 | 23.89 | 23.97 | 14,269 | -0.08(-0.32%) |
Sep 25, 2019 | 23.87 | 24.06 | 23.79 | 24.05 | 48,052 | +0.16(+0.69%) |
Sep 24, 2019 | 24.19 | 24.21 | 23.82 | 23.89 | 2,786,509 | -0.20(-0.84%) |
Sep 23, 2019 | 24.06 | 24.14 | 24.06 | 24.09 | 10,377 | -0.01(-0.06%) |
Sep 20, 2019 | 24.26 | 24.26 | 24.11 | 24.11 | 1,389 | -0.09(-0.36%) |
Sep 19, 2019 | 24.27 | 24.29 | 24.19 | 24.19 | 545 | +0.02(+0.07%) |
Sep 18, 2019 | 24.12 | 24.18 | 24.09 | 24.18 | 475 | +0.01(+0.02%) |
Sep 17, 2019 | 24.08 | 24.17 | 24.08 | 24.17 | 28,109 | +0.06(+0.26%) |
Sep 16, 2019 | 24.10 | 24.11 | 24.10 | 24.11 | 3,182 | -0.09(-0.38%) |
Sep 13, 2019 | 24.25 | 24.25 | 24.17 | 24.20 | 2,478 | -0.02(-0.10%) |
Sep 12, 2019 | 24.18 | 24.29 | 24.18 | 24.22 | 1,793 | +0.13(+0.53%) |
Sep 11, 2019 | 24.02 | 24.09 | 24.02 | 24.09 | 13,198 | +0.19(+0.78%) |
Sep 10, 2019 | 23.87 | 23.91 | 23.85 | 23.91 | 1,205 | -0.04(-0.16%) |
Sep 09, 2019 | 23.99 | 23.99 | 23.92 | 23.95 | 3,451 | +0.02(+0.07%) |
Sep 06, 2019 | 23.95 | 23.98 | 23.93 | 23.93 | 3,124 | +0.02(+0.07%) |
Sep 05, 2019 | 23.91 | 23.97 | 23.90 | 23.91 | 14,302 | +0.32(+1.34%) |
Sep 04, 2019 | 23.56 | 23.60 | 23.56 | 23.60 | 9,034 | +0.25(+1.06%) |
Sep 03, 2019 | 23.29 | 23.35 | 23.29 | 23.35 | 736 | -0.15(-0.64%) |
Aug 30, 2019 | 23.58 | 23.58 | 23.43 | 23.50 | 3,447 | +0.04(+0.15%) |
Aug 29, 2019 | 23.46 | 23.47 | 23.41 | 23.47 | 878 | +0.29(+1.26%) |
Aug 28, 2019 | 23.18 | 23.19 | 23.16 | 23.18 | 3,122 | +0.12(+0.51%) |
Aug 27, 2019 | 23.19 | 23.19 | 23.05 | 23.06 | 3,607 | -0.02(-0.10%) |
Aug 26, 2019 | 23.01 | 23.08 | 23.01 | 23.08 | 1,279 | +0.30(+1.32%) |
Aug 23, 2019 | 23.46 | 23.46 | 22.78 | 22.78 | 754 | -0.71(-3.01%) |
Aug 22, 2019 | 23.56 | 23.56 | 23.44 | 23.49 | 5,009 | -0.00(-0.01%) |
Aug 21, 2019 | 23.46 | 23.51 | 23.46 | 23.49 | 7,845 | +0.20(+0.84%) |
Aug 20, 2019 | 23.38 | 23.39 | 23.29 | 23.29 | 1,365 | -0.18(-0.78%) |
Aug 19, 2019 | 23.48 | 23.48 | 23.48 | 23.48 | 24 | +0.28(+1.22%) |
Aug 16, 2019 | 23.10 | 23.19 | 23.09 | 23.19 | 1,831 | +0.34(+1.50%) |
Aug 15, 2019 | 22.83 | 22.85 | 22.67 | 22.85 | 4,506 | +0.03(+0.13%) |
Aug 14, 2019 | 23.09 | 23.09 | 22.82 | 22.82 | 2,350 | -0.63(-2.69%) |
Aug 13, 2019 | 23.48 | 23.48 | 23.45 | 23.45 | 223 | +0.26(+1.11%) |
Aug 12, 2019 | 23.33 | 23.33 | 23.19 | 23.19 | 794 | -0.19(-0.81%) |
Aug 09, 2019 | 23.52 | 23.52 | 23.23 | 23.38 | 2,909 | -0.12(-0.50%) |
Aug 08, 2019 | 23.24 | 23.50 | 23.24 | 23.50 | 5,081 | +0.39(+1.67%) |
Aug 07, 2019 | 22.84 | 23.12 | 22.70 | 23.12 | 3,558 | +0.04(+0.18%) |
Aug 06, 2019 | 22.98 | 23.07 | 22.81 | 23.07 | 9,376 | +0.27(+1.20%) |
Aug 05, 2019 | 23.17 | 23.17 | 22.75 | 22.80 | 3,763 | -0.66(-2.83%) |
Aug 02, 2019 | 23.43 | 23.46 | 23.40 | 23.46 | 8,727 | -0.17(-0.73%) |
Aug 01, 2019 | 23.94 | 24.10 | 23.60 | 23.64 | 2,704 | -0.22(-0.94%) |
Jul 31, 2019 | 23.86 | 23.86 | 23.86 | 23.86 | 4 | -0.21(-0.89%) |
Jul 30, 2019 | 24.11 | 24.12 | 24.08 | 24.08 | 2,063 | -0.10(-0.41%) |
Jul 29, 2019 | 24.17 | 24.17 | 24.15 | 24.17 | 1,220 | -0.02(-0.06%) |
Jul 26, 2019 | 24.18 | 24.19 | 24.18 | 24.19 | 2,478 | +0.22(+0.91%) |
Jul 25, 2019 | 24.05 | 24.05 | 23.97 | 23.97 | 1,659 | -0.11(-0.46%) |
Jul 24, 2019 | 23.99 | 24.08 | 23.99 | 24.08 | 4,505 | +0.10(+0.43%) |
Jul 23, 2019 | 23.86 | 23.98 | 23.86 | 23.98 | 1,311 | +0.16(+0.68%) |
Jul 22, 2019 | 23.79 | 23.82 | 23.79 | 23.82 | 839 | +0.06(+0.25%) |
Jul 19, 2019 | 24.08 | 24.08 | 23.76 | 23.76 | 6,572 | -0.13(-0.54%) |
Jul 18, 2019 | 23.79 | 23.89 | 23.79 | 23.89 | 2,753 | +0.05(+0.21%) |
Jul 17, 2019 | 23.90 | 23.93 | 23.84 | 23.84 | 5,550 | -0.14(-0.58%) |
Jul 16, 2019 | 24.03 | 24.03 | 23.98 | 23.98 | 838 | -0.05(-0.20%) |
Jul 15, 2019 | 24.13 | 24.13 | 24.01 | 24.03 | 5,090 | +0.01(+0.05%) |
Jul 12, 2019 | 23.98 | 24.01 | 23.98 | 24.01 | 2,585 | +0.10(+0.41%) |
Jul 11, 2019 | 23.94 | 23.94 | 23.88 | 23.92 | 5,622 | +0.06(+0.26%) |
Jul 10, 2019 | 23.87 | 23.89 | 23.86 | 23.86 | 797 | +0.11(+0.46%) |
Jul 09, 2019 | 23.71 | 23.75 | 23.71 | 23.75 | 441,890 | +0.04(+0.15%) |
Jul 08, 2019 | 23.71 | 23.71 | 23.71 | 23.71 | 112 | -0.08(-0.32%) |
Jul 05, 2019 | 23.79 | 23.79 | 23.79 | 23.79 | 107 | -0.06(-0.25%) |
Jul 03, 2019 | 23.84 | 23.85 | 23.84 | 23.85 | 969 | +0.19(+0.81%) |
Jul 02, 2019 | 23.62 | 23.65 | 23.62 | 23.65 | 543 | +0.06(+0.24%) |
Jul 01, 2019 | 23.75 | 23.75 | 23.60 | 23.60 | 543 | +0.21(+0.89%) |
Jun 28, 2019 | 23.39 | 23.39 | 23.39 | 23.39 | 0 | +0.10(+0.44%) |
Jun 27, 2019 | 23.29 | 23.29 | 23.29 | 23.29 | 31 | +0.07(+0.32%) |