Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.81 | 27.88 | 27.56 | 27.88 | 24,434 | +0.14(+0.49%) |
May 28, 2020 | 27.79 | 28.01 | 27.74 | 27.74 | 22,568 | +0.25(+0.89%) |
May 27, 2020 | 27.32 | 27.52 | 27.27 | 27.50 | 12,285 | -0.06(-0.23%) |
May 26, 2020 | 27.71 | 27.76 | 27.56 | 27.56 | 11,893 | +0.55(+2.05%) |
May 22, 2020 | 26.81 | 27.01 | 26.81 | 27.01 | 7,924 | -0.08(-0.31%) |
May 21, 2020 | 27.27 | 27.28 | 27.03 | 27.09 | 17,025 | -0.24(-0.88%) |
May 20, 2020 | 27.27 | 27.44 | 27.27 | 27.33 | 24,910 | +0.61(+2.30%) |
May 19, 2020 | 26.82 | 26.96 | 26.69 | 26.72 | 53,835 | -0.24(-0.88%) |
May 18, 2020 | 26.67 | 27.05 | 26.67 | 26.96 | 36,945 | +0.86(+3.28%) |
May 15, 2020 | 26.02 | 26.17 | 26.00 | 26.10 | 10,126 | -0.08(-0.32%) |
May 14, 2020 | 25.84 | 26.19 | 25.77 | 26.18 | 14,412 | -0.09(-0.34%) |
May 13, 2020 | 26.60 | 26.60 | 26.14 | 26.27 | 95,709 | -0.07(-0.28%) |
May 12, 2020 | 26.62 | 26.70 | 26.32 | 26.35 | 17,221 | -0.22(-0.83%) |
May 11, 2020 | 26.37 | 26.58 | 26.37 | 26.57 | 14,504 | +0.05(+0.20%) |
May 08, 2020 | 26.43 | 26.53 | 26.40 | 26.51 | 44,907 | +0.38(+1.44%) |
May 07, 2020 | 26.14 | 26.27 | 26.01 | 26.14 | 66,896 | +0.43(+1.68%) |
May 06, 2020 | 25.79 | 25.85 | 25.71 | 25.71 | 106,031 | -0.23(-0.89%) |
May 05, 2020 | 26.06 | 26.07 | 25.88 | 25.94 | 6,850 | +0.12(+0.45%) |
May 04, 2020 | 25.63 | 25.82 | 25.58 | 25.82 | 8,723 | +0.11(+0.41%) |
May 01, 2020 | 25.93 | 25.94 | 25.65 | 25.71 | 65,820 | -0.69(-2.61%) |
Apr 30, 2020 | 26.68 | 26.70 | 26.36 | 26.40 | 21,564 | -0.52(-1.92%) |
Apr 29, 2020 | 26.84 | 27.03 | 26.84 | 26.92 | 19,919 | +0.54(+2.04%) |
Apr 28, 2020 | 26.64 | 26.64 | 26.38 | 26.38 | 34,877 | +0.21(+0.80%) |
Apr 27, 2020 | 26.01 | 26.21 | 26.00 | 26.17 | 93,024 | +0.40(+1.56%) |
Apr 24, 2020 | 25.56 | 25.83 | 25.56 | 25.77 | 6,163 | +0.25(+0.96%) |
Apr 23, 2020 | 25.68 | 25.91 | 25.45 | 25.53 | 42,923 | -0.01(-0.04%) |
Apr 22, 2020 | 25.48 | 25.67 | 25.46 | 25.54 | 160,261 | +0.49(+1.95%) |
Apr 21, 2020 | 25.13 | 25.25 | 24.92 | 25.05 | 87,961 | -0.53(-2.09%) |
Apr 20, 2020 | 25.65 | 25.94 | 25.58 | 25.58 | 20,005 | -0.39(-1.50%) |
Apr 17, 2020 | 25.87 | 26.02 | 25.71 | 25.98 | 100,160 | +0.60(+2.37%) |
Apr 16, 2020 | 25.27 | 25.39 | 25.20 | 25.37 | 165,309 | +0.25(+0.98%) |
Apr 15, 2020 | 25.21 | 25.31 | 25.07 | 25.13 | 97,127 | -0.69(-2.69%) |
Apr 14, 2020 | 25.71 | 25.87 | 25.70 | 25.82 | 26,563 | +0.48(+1.89%) |
Apr 13, 2020 | 25.44 | 25.44 | 25.16 | 25.35 | 23,021 | -0.22(-0.88%) |
Apr 09, 2020 | 25.55 | 25.72 | 25.37 | 25.57 | 19,371 | +0.49(+1.97%) |
Apr 08, 2020 | 24.84 | 25.18 | 24.74 | 25.08 | 27,906 | +0.46(+1.88%) |
Apr 07, 2020 | 25.25 | 25.25 | 24.61 | 24.61 | 65,853 | -0.00(-0.02%) |
Apr 06, 2020 | 24.11 | 24.62 | 24.11 | 24.62 | 24,732 | +1.25(+5.35%) |
Apr 03, 2020 | 23.59 | 23.64 | 23.23 | 23.37 | 34,561 | -0.30(-1.25%) |
Apr 02, 2020 | 23.30 | 23.84 | 23.30 | 23.66 | 63,618 | +0.42(+1.82%) |
Apr 01, 2020 | 23.44 | 23.74 | 23.17 | 23.24 | 44,145 | -0.77(-3.22%) |
Mar 31, 2020 | 23.94 | 24.24 | 23.84 | 24.01 | 97,552 | -0.08(-0.35%) |
Mar 30, 2020 | 23.65 | 24.10 | 23.56 | 24.10 | 34,477 | +0.64(+2.72%) |
Mar 27, 2020 | 23.24 | 23.84 | 23.08 | 23.46 | 136,262 | -0.84(-3.48%) |
Mar 26, 2020 | 23.47 | 24.37 | 23.47 | 24.30 | 86,585 | +1.12(+4.83%) |
Mar 25, 2020 | 22.81 | 23.49 | 22.55 | 23.18 | 105,466 | +0.73(+3.24%) |
Mar 24, 2020 | 22.23 | 22.50 | 22.15 | 22.46 | 64,067 | +1.60(+7.67%) |
Mar 23, 2020 | 20.99 | 21.21 | 20.64 | 20.86 | 75,541 | -0.20(-0.94%) |
Mar 20, 2020 | 21.94 | 22.18 | 20.80 | 21.06 | 45,589 | -0.51(-2.35%) |
Mar 19, 2020 | 21.01 | 22.05 | 20.88 | 21.56 | 795,856 | +0.57(+2.72%) |
Mar 18, 2020 | 21.05 | 21.55 | 20.34 | 20.99 | 126,437 | -1.54(-6.85%) |
Mar 17, 2020 | 21.95 | 22.69 | 21.57 | 22.53 | 83,732 | +0.86(+3.96%) |
Mar 16, 2020 | 21.40 | 22.43 | 21.24 | 21.68 | 113,995 | -3.53(-14.00%) |
Mar 13, 2020 | 24.15 | 25.20 | 22.79 | 25.20 | 88,965 | +2.64(+11.70%) |
Mar 12, 2020 | 23.36 | 23.38 | 22.15 | 22.56 | 126,362 | -2.50(-9.97%) |
Mar 11, 2020 | 25.70 | 25.70 | 24.89 | 25.06 | 475,972 | -1.36(-5.15%) |
Mar 10, 2020 | 26.37 | 26.43 | 25.68 | 26.42 | 84,840 | +1.04(+4.11%) |
Mar 09, 2020 | 25.50 | 26.01 | 25.26 | 25.38 | 109,164 | -2.03(-7.40%) |
Mar 06, 2020 | 27.31 | 27.49 | 27.13 | 27.41 | 106,006 | -0.38(-1.37%) |
Mar 05, 2020 | 27.99 | 28.09 | 27.70 | 27.79 | 48,729 | -0.71(-2.50%) |
Mar 04, 2020 | 28.17 | 28.51 | 28.01 | 28.50 | 28,909 | +0.88(+3.19%) |
Mar 03, 2020 | 28.02 | 28.38 | 27.45 | 27.62 | 43,602 | -0.10(-0.36%) |
Mar 02, 2020 | 27.31 | 27.72 | 27.08 | 27.72 | 160,893 | +0.45(+1.65%) |
Feb 28, 2020 | 26.84 | 27.27 | 26.61 | 27.27 | 379,101 | -0.35(-1.26%) |
Feb 27, 2020 | 28.06 | 28.21 | 27.62 | 27.62 | 495,657 | -0.87(-3.05%) |
Feb 26, 2020 | 28.59 | 28.81 | 28.45 | 28.49 | 35,617 | +0.11(+0.40%) |
Feb 25, 2020 | 28.94 | 28.94 | 28.33 | 28.38 | 13,010 | -0.37(-1.28%) |
Feb 24, 2020 | 28.79 | 28.94 | 28.48 | 28.74 | 40,999 | -1.23(-4.10%) |
Feb 21, 2020 | 29.97 | 30.08 | 29.94 | 29.97 | 17,483 | -0.13(-0.42%) |
Feb 20, 2020 | 30.21 | 30.24 | 29.99 | 30.10 | 9,686 | -0.27(-0.90%) |
Feb 19, 2020 | 30.38 | 30.43 | 30.35 | 30.37 | 74,009 | +0.24(+0.80%) |
Feb 18, 2020 | 30.13 | 30.20 | 30.08 | 30.13 | 37,927 | -0.23(-0.74%) |
Feb 14, 2020 | 30.30 | 30.38 | 30.27 | 30.36 | 95,162 | +0.04(+0.15%) |
Feb 13, 2020 | 30.32 | 30.37 | 30.25 | 30.32 | 17,923 | -0.12(-0.40%) |
Feb 12, 2020 | 30.43 | 30.46 | 30.37 | 30.44 | 32,897 | +0.15(+0.50%) |
Feb 11, 2020 | 30.21 | 30.30 | 30.15 | 30.29 | 173,308 | +0.34(+1.15%) |
Feb 10, 2020 | 29.81 | 29.94 | 29.81 | 29.94 | 60,817 | +0.16(+0.53%) |
Feb 07, 2020 | 29.89 | 29.89 | 29.77 | 29.79 | 39,614 | -0.35(-1.17%) |
Feb 06, 2020 | 30.17 | 30.20 | 30.13 | 30.14 | 38,890 | -0.03(-0.11%) |
Feb 05, 2020 | 30.22 | 30.22 | 30.07 | 30.17 | 174,298 | +0.29(+0.99%) |
Feb 04, 2020 | 29.86 | 29.97 | 29.86 | 29.88 | 150,562 | +0.53(+1.82%) |
Feb 03, 2020 | 29.48 | 29.50 | 29.34 | 29.34 | 311,358 | +0.06(+0.20%) |
Jan 31, 2020 | 29.54 | 29.54 | 29.23 | 29.28 | 244,324 | -0.51(-1.71%) |
Jan 30, 2020 | 29.59 | 29.80 | 29.50 | 29.80 | 17,242 | -0.09(-0.30%) |
Jan 29, 2020 | 29.91 | 29.96 | 29.87 | 29.88 | 22,493 | +0.10(+0.34%) |
Jan 28, 2020 | 29.67 | 29.83 | 29.62 | 29.78 | 15,876 | +0.19(+0.66%) |
Jan 27, 2020 | 29.63 | 29.73 | 29.58 | 29.59 | 52,658 | -0.75(-2.47%) |
Jan 24, 2020 | 30.56 | 30.56 | 30.28 | 30.34 | 30,761 | -0.14(-0.44%) |
Jan 23, 2020 | 30.39 | 30.52 | 30.28 | 30.47 | 258,767 | -0.19(-0.63%) |
Jan 22, 2020 | 30.69 | 30.76 | 30.65 | 30.67 | 77,519 | +0.17(+0.57%) |
Jan 21, 2020 | 30.70 | 30.70 | 30.49 | 30.49 | 39,229 | -0.26(-0.85%) |
Jan 17, 2020 | 30.70 | 30.75 | 30.67 | 30.75 | 22,573 | +0.17(+0.55%) |
Jan 16, 2020 | 30.56 | 30.63 | 30.52 | 30.59 | 33,019 | +0.14(+0.48%) |
Jan 15, 2020 | 30.44 | 30.51 | 30.42 | 30.44 | 26,402 | +0.10(+0.33%) |
Jan 14, 2020 | 30.27 | 30.40 | 30.27 | 30.34 | 50,838 | +0.08(+0.26%) |
Jan 13, 2020 | 30.13 | 30.27 | 30.08 | 30.26 | 12,227 | +0.31(+1.02%) |
Jan 10, 2020 | 30.06 | 30.09 | 29.93 | 29.96 | 88,744 | +0.03(+0.09%) |
Jan 09, 2020 | 30.00 | 30.00 | 29.90 | 29.93 | 18,437 | +0.13(+0.44%) |
Jan 08, 2020 | 29.68 | 29.90 | 29.64 | 29.80 | 32,299 | +0.19(+0.65%) |
Jan 07, 2020 | 29.65 | 29.65 | 29.57 | 29.61 | 9,695 | -0.05(-0.16%) |
Jan 06, 2020 | 29.53 | 29.66 | 29.52 | 29.66 | 16,967 | +0.01(+0.04%) |
Jan 03, 2020 | 29.64 | 29.79 | 29.64 | 29.64 | 15,712 | -0.27(-0.92%) |
Jan 02, 2020 | 29.92 | 29.95 | 29.84 | 29.92 | 196,942 | +0.19(+0.64%) |
Dec 31, 2019 | 29.63 | 29.73 | 29.55 | 29.73 | 18,147 | +0.17(+0.57%) |
Dec 30, 2019 | 29.77 | 29.77 | 29.56 | 29.56 | 20,046 | -0.19(-0.65%) |
Dec 27, 2019 | 29.85 | 29.85 | 29.71 | 29.75 | 22,794 | +0.09(+0.32%) |
Dec 26, 2019 | 29.57 | 29.66 | 29.57 | 29.66 | 5,342 | +0.18(+0.60%) |
Dec 24, 2019 | 29.51 | 29.51 | 29.48 | 29.48 | 4,204 | -0.03(-0.10%) |
Dec 23, 2019 | 29.48 | 29.51 | 29.47 | 29.51 | 13,749 | +0.07(+0.23%) |
Dec 20, 2019 | 29.43 | 29.48 | 29.41 | 29.44 | 19,359 | +0.11(+0.38%) |
Dec 19, 2019 | 29.29 | 29.33 | 29.25 | 29.33 | 33,149 | -0.02(-0.08%) |
Dec 18, 2019 | 29.38 | 29.38 | 29.30 | 29.35 | 16,544 | -0.06(-0.20%) |
Dec 17, 2019 | 29.36 | 29.45 | 29.34 | 29.41 | 114,095 | +0.01(+0.04%) |
Dec 16, 2019 | 29.40 | 29.43 | 29.39 | 29.40 | 16,571 | +0.39(+1.36%) |
Dec 13, 2019 | 28.96 | 29.05 | 28.94 | 29.00 | 27,815 | +0.21(+0.75%) |
Dec 12, 2019 | 28.53 | 28.80 | 28.53 | 28.79 | 13,427 | +0.25(+0.88%) |
Dec 11, 2019 | 28.36 | 28.54 | 28.36 | 28.54 | 6,669 | +0.23(+0.80%) |
Dec 10, 2019 | 28.35 | 28.38 | 28.30 | 28.31 | 11,522 | +0.02(+0.07%) |
Dec 09, 2019 | 28.35 | 28.39 | 28.29 | 28.30 | 8,429 | -0.07(-0.23%) |
Dec 06, 2019 | 28.35 | 28.36 | 28.34 | 28.36 | 4,005 | +0.26(+0.92%) |
Dec 05, 2019 | 28.10 | 28.12 | 28.09 | 28.10 | 4,205 | -0.00(-0.01%) |
Dec 04, 2019 | 28.02 | 28.11 | 28.02 | 28.11 | 9,148 | +0.29(+1.05%) |
Dec 03, 2019 | 27.70 | 27.83 | 27.68 | 27.82 | 151,764 | -0.12(-0.43%) |
Dec 02, 2019 | 28.06 | 28.08 | 27.86 | 27.94 | 7,272 | -0.09(-0.33%) |
Nov 29, 2019 | 28.09 | 28.09 | 28.01 | 28.03 | 2,892 | -0.20(-0.69%) |
Nov 27, 2019 | 28.12 | 28.24 | 28.12 | 28.23 | 9,123 | +0.15(+0.52%) |
Nov 26, 2019 | 28.06 | 28.08 | 28.05 | 28.08 | 1,457 | +0.02(+0.06%) |
Nov 25, 2019 | 27.98 | 28.06 | 27.98 | 28.06 | 8,671 | +0.33(+1.18%) |
Nov 22, 2019 | 27.81 | 27.81 | 27.70 | 27.74 | 14,019 | +0.10(+0.34%) |
Nov 21, 2019 | 27.58 | 27.64 | 27.58 | 27.64 | 3,978 | -0.11(-0.40%) |
Nov 20, 2019 | 27.77 | 27.79 | 27.71 | 27.75 | 15,372 | -0.13(-0.47%) |
Nov 19, 2019 | 28.05 | 28.05 | 27.86 | 27.89 | 8,662 | +0.02(+0.08%) |
Nov 18, 2019 | 27.82 | 27.89 | 27.82 | 27.86 | 7,430 | +0.05(+0.17%) |
Nov 15, 2019 | 27.72 | 27.85 | 27.71 | 27.82 | 24,700 | +0.16(+0.57%) |
Nov 14, 2019 | 27.61 | 27.66 | 27.58 | 27.66 | 5,994 | +0.02(+0.07%) |
Nov 13, 2019 | 27.65 | 27.68 | 27.62 | 27.64 | 6,989 | -0.06(-0.21%) |
Nov 12, 2019 | 27.71 | 27.76 | 27.69 | 27.70 | 12,492 | -0.06(-0.21%) |
Nov 11, 2019 | 27.68 | 27.79 | 27.68 | 27.76 | 13,171 | -0.10(-0.36%) |
Nov 08, 2019 | 27.81 | 27.86 | 27.76 | 27.86 | 16,689 | -0.10(-0.37%) |
Nov 07, 2019 | 27.99 | 28.01 | 27.96 | 27.96 | 10,514 | +0.08(+0.28%) |
Nov 06, 2019 | 27.86 | 27.92 | 27.77 | 27.88 | 112,448 | +0.06(+0.21%) |
Nov 05, 2019 | 27.81 | 27.84 | 27.74 | 27.83 | 13,950 | +0.00(+0.01%) |
Nov 04, 2019 | 27.82 | 27.88 | 27.80 | 27.82 | 13,182 | +0.20(+0.74%) |
Nov 01, 2019 | 27.54 | 27.62 | 27.53 | 27.62 | 11,793 | +0.37(+1.37%) |
Oct 31, 2019 | 27.28 | 27.31 | 27.17 | 27.25 | 14,726 | -0.16(-0.59%) |
Oct 30, 2019 | 27.25 | 27.42 | 27.20 | 27.41 | 7,016 | +0.20(+0.72%) |
Oct 29, 2019 | 27.17 | 27.24 | 27.17 | 27.21 | 17,056 | -0.13(-0.48%) |
Oct 28, 2019 | 27.31 | 27.38 | 27.31 | 27.34 | 16,108 | +0.23(+0.84%) |
Oct 25, 2019 | 27.03 | 27.12 | 26.99 | 27.12 | 14,686 | +0.06(+0.21%) |
Oct 24, 2019 | 27.00 | 27.08 | 27.00 | 27.06 | 15,062 | +0.08(+0.30%) |
Oct 23, 2019 | 26.89 | 26.98 | 26.85 | 26.98 | 8,013 | +0.07(+0.27%) |
Oct 22, 2019 | 26.96 | 27.02 | 26.89 | 26.91 | 25,679 | -0.07(-0.26%) |
Oct 21, 2019 | 26.86 | 26.98 | 26.86 | 26.98 | 20,561 | +0.19(+0.72%) |
Oct 18, 2019 | 26.79 | 26.81 | 26.69 | 26.78 | 38,941 | -0.01(-0.04%) |
Oct 17, 2019 | 26.87 | 26.87 | 26.76 | 26.79 | 43,456 | +0.09(+0.33%) |
Oct 16, 2019 | 26.64 | 26.72 | 26.64 | 26.70 | 332,463 | -0.02(-0.06%) |
Oct 15, 2019 | 26.55 | 26.75 | 26.55 | 26.72 | 71,839 | +0.34(+1.29%) |
Oct 14, 2019 | 26.40 | 26.40 | 26.38 | 26.38 | 2,182 | -0.08(-0.30%) |
Oct 11, 2019 | 26.37 | 26.52 | 26.37 | 26.46 | 5,118 | +0.42(+1.59%) |
Oct 10, 2019 | 25.88 | 26.08 | 25.88 | 26.04 | 10,427 | +0.11(+0.43%) |
Oct 09, 2019 | 25.89 | 25.97 | 25.89 | 25.93 | 10,897 | +0.25(+0.97%) |
Oct 08, 2019 | 25.75 | 25.81 | 25.68 | 25.68 | 26,066 | -0.29(-1.10%) |
Oct 07, 2019 | 26.04 | 26.06 | 25.95 | 25.97 | 27,900 | -0.05(-0.21%) |
Oct 04, 2019 | 25.87 | 26.02 | 25.87 | 26.02 | 7,788 | +0.28(+1.10%) |
Oct 03, 2019 | 25.67 | 25.76 | 25.64 | 25.74 | 5,527 | +0.21(+0.84%) |
Oct 02, 2019 | 25.72 | 25.72 | 25.46 | 25.53 | 123,637 | -0.49(-1.89%) |
Oct 01, 2019 | 26.01 | 26.04 | 25.98 | 26.02 | 8,776 | -0.14(-0.55%) |
Sep 30, 2019 | 26.10 | 26.19 | 26.10 | 26.16 | 10,300 | +0.11(+0.43%) |
Sep 27, 2019 | 26.19 | 26.19 | 26.00 | 26.05 | 7,343 | -0.09(-0.35%) |
Sep 26, 2019 | 26.15 | 26.15 | 26.14 | 26.14 | 1,708 | +0.08(+0.31%) |
Sep 25, 2019 | 25.93 | 26.06 | 25.93 | 26.06 | 14,542 | -0.05(-0.20%) |
Sep 24, 2019 | 26.25 | 26.29 | 26.10 | 26.11 | 6,290 | -0.12(-0.47%) |
Sep 23, 2019 | 26.12 | 26.23 | 26.12 | 26.23 | 5,949 | -0.04(-0.14%) |
Sep 20, 2019 | 26.27 | 26.27 | 26.26 | 26.27 | 670 | -0.11(-0.41%) |
Sep 19, 2019 | 26.44 | 26.47 | 26.37 | 26.37 | 2,915 | -0.02(-0.07%) |
Sep 18, 2019 | 26.42 | 26.42 | 26.28 | 26.39 | 8,999 | +0.01(+0.03%) |
Sep 17, 2019 | 26.20 | 26.39 | 26.20 | 26.39 | 16,375 | +0.15(+0.56%) |
Sep 16, 2019 | 26.28 | 26.30 | 26.24 | 26.24 | 26,292 | -0.26(-0.97%) |
Sep 13, 2019 | 26.50 | 26.56 | 26.48 | 26.50 | 14,309 | +0.07(+0.27%) |
Sep 12, 2019 | 26.39 | 26.43 | 26.39 | 26.43 | 9,339 | +0.20(+0.77%) |
Sep 11, 2019 | 26.11 | 26.22 | 26.11 | 26.22 | 2,575 | +0.21(+0.80%) |
Sep 10, 2019 | 25.97 | 26.05 | 25.92 | 26.01 | 13,176 | -0.13(-0.49%) |
Sep 09, 2019 | 26.19 | 26.19 | 26.11 | 26.14 | 4,351 | +0.01(+0.03%) |
Sep 06, 2019 | 26.10 | 26.18 | 26.10 | 26.13 | 14,533 | +0.10(+0.38%) |
Sep 05, 2019 | 26.09 | 26.10 | 26.02 | 26.04 | 11,416 | +0.33(+1.27%) |
Sep 04, 2019 | 25.61 | 25.71 | 25.61 | 25.71 | 3,266 | +0.37(+1.47%) |
Sep 03, 2019 | 25.29 | 25.34 | 25.29 | 25.34 | 25,227 | -0.11(-0.43%) |
Aug 30, 2019 | 25.48 | 25.48 | 25.38 | 25.45 | 4,024 | +0.17(+0.68%) |
Aug 29, 2019 | 25.19 | 25.30 | 25.19 | 25.28 | 2,508 | +0.22(+0.88%) |
Aug 28, 2019 | 24.96 | 25.07 | 24.96 | 25.06 | 7,991 | -0.07(-0.26%) |
Aug 27, 2019 | 25.18 | 25.18 | 25.12 | 25.12 | 8,109 | +0.00(+0.01%) |
Aug 26, 2019 | 25.12 | 25.14 | 25.09 | 25.12 | 27,119 | +0.12(+0.47%) |
Aug 23, 2019 | 25.09 | 25.09 | 25.00 | 25.00 | 239,914 | -0.34(-1.36%) |
Aug 22, 2019 | 25.44 | 25.44 | 25.29 | 25.35 | 6,227 | -0.15(-0.58%) |
Aug 21, 2019 | 25.55 | 25.55 | 25.46 | 25.49 | 6,821 | +0.33(+1.29%) |
Aug 20, 2019 | 25.18 | 25.22 | 25.16 | 25.17 | 19,600 | -0.01(-0.03%) |
Aug 19, 2019 | 25.26 | 25.26 | 25.16 | 25.18 | 9,147 | +0.16(+0.64%) |
Aug 16, 2019 | 24.84 | 25.02 | 24.84 | 25.02 | 3,801 | +0.32(+1.29%) |
Aug 15, 2019 | 24.67 | 24.75 | 24.61 | 24.70 | 3,682 | +0.07(+0.28%) |
Aug 14, 2019 | 24.81 | 24.82 | 24.63 | 24.63 | 14,638 | -0.61(-2.40%) |
Aug 13, 2019 | 24.88 | 25.27 | 24.88 | 25.23 | 10,732 | +0.25(+0.99%) |
Aug 12, 2019 | 25.07 | 25.12 | 24.99 | 24.99 | 7,588 | -0.26(-1.03%) |
Aug 09, 2019 | 25.25 | 25.30 | 25.16 | 25.25 | 7,154 | -0.16(-0.62%) |
Aug 08, 2019 | 25.29 | 25.48 | 25.29 | 25.40 | 17,370 | +0.25(+0.98%) |
Aug 07, 2019 | 24.94 | 25.16 | 24.94 | 25.16 | 7,622 | +0.13(+0.50%) |
Aug 06, 2019 | 25.04 | 25.08 | 24.90 | 25.03 | 11,611 | +0.27(+1.08%) |
Aug 05, 2019 | 25.04 | 25.05 | 24.76 | 24.76 | 18,763 | -0.85(-3.30%) |
Aug 02, 2019 | 25.69 | 25.75 | 25.54 | 25.61 | 81,611 | -0.14(-0.53%) |
Aug 01, 2019 | 26.05 | 26.21 | 25.73 | 25.75 | 25,934 | -0.09(-0.36%) |
Jul 31, 2019 | 26.11 | 26.11 | 25.78 | 25.84 | 10,381 | -0.17(-0.64%) |
Jul 30, 2019 | 26.02 | 26.05 | 26.01 | 26.01 | 3,282 | -0.29(-1.11%) |
Jul 29, 2019 | 26.32 | 26.32 | 26.28 | 26.30 | 5,551 | -0.05(-0.17%) |
Jul 26, 2019 | 26.38 | 26.38 | 26.34 | 26.34 | 27,278 | +0.12(+0.44%) |
Jul 25, 2019 | 26.39 | 26.39 | 26.23 | 26.23 | 8,333 | -0.14(-0.52%) |
Jul 24, 2019 | 26.34 | 26.37 | 26.34 | 26.37 | 6,859 | +0.08(+0.29%) |
Jul 23, 2019 | 26.30 | 26.31 | 26.28 | 26.29 | 6,361 | +0.12(+0.48%) |
Jul 22, 2019 | 26.17 | 26.20 | 26.15 | 26.16 | 7,260 | +0.04(+0.15%) |
Jul 19, 2019 | 26.22 | 26.22 | 26.12 | 26.12 | 4,695 | -0.03(-0.12%) |
Jul 18, 2019 | 25.96 | 26.17 | 25.96 | 26.16 | 5,223 | +0.20(+0.79%) |
Jul 17, 2019 | 26.02 | 26.02 | 25.95 | 25.95 | 3,224 | +0.02(+0.08%) |
Jul 16, 2019 | 25.98 | 25.98 | 25.93 | 25.93 | 5,786 | -0.10(-0.37%) |
Jul 15, 2019 | 26.03 | 26.06 | 26.03 | 26.03 | 6,294 | +0.14(+0.56%) |
Jul 12, 2019 | 25.86 | 25.91 | 25.86 | 25.88 | 40,470 | -0.02(-0.09%) |
Jul 11, 2019 | 25.85 | 25.90 | 25.85 | 25.90 | 4,751 | -0.03(-0.12%) |
Jul 10, 2019 | 25.94 | 25.94 | 25.93 | 25.94 | 7,528 | +0.12(+0.46%) |
Jul 09, 2019 | 25.77 | 25.82 | 25.72 | 25.82 | 8,429 | -0.16(-0.64%) |
Jul 08, 2019 | 25.99 | 26.02 | 25.95 | 25.98 | 23,982 | -0.09(-0.35%) |
Jul 05, 2019 | 26.11 | 26.13 | 26.02 | 26.07 | 50,531 | -0.26(-0.98%) |
Jul 03, 2019 | 26.28 | 26.34 | 26.28 | 26.33 | 193,631 | +0.15(+0.59%) |
Jul 02, 2019 | 26.18 | 26.18 | 26.18 | 26.18 | 1,162 | +0.14(+0.53%) |
Jul 01, 2019 | 26.18 | 26.18 | 25.99 | 26.04 | 9,728 | +0.31(+1.20%) |
Jun 28, 2019 | 25.78 | 25.78 | 25.72 | 25.73 | 2,683 | +0.13(+0.51%) |
Jun 27, 2019 | 25.61 | 25.61 | 25.60 | 25.60 | 2,146 | +0.09(+0.35%) |
Jun 26, 2019 | 25.58 | 25.58 | 25.51 | 25.51 | 3,186 | +0.07(+0.29%) |
Jun 25, 2019 | 25.58 | 25.58 | 25.44 | 25.44 | 4,805 | -0.20(-0.77%) |
Jun 24, 2019 | 25.61 | 25.64 | 25.61 | 25.64 | 4,145 | +0.05(+0.20%) |
Jun 21, 2019 | 25.58 | 25.61 | 25.56 | 25.58 | 13,771 | -0.14(-0.55%) |
Jun 20, 2019 | 25.77 | 25.77 | 25.62 | 25.72 | 22,822 | +0.37(+1.48%) |
Jun 19, 2019 | 25.27 | 25.35 | 25.21 | 25.35 | 5,072 | +0.21(+0.83%) |
Jun 18, 2019 | 24.93 | 25.15 | 24.93 | 25.14 | 8,262 | +0.42(+1.70%) |
Jun 17, 2019 | 24.69 | 24.72 | 24.69 | 24.72 | 3,090 | -0.05(-0.21%) |
Jun 14, 2019 | 24.80 | 24.80 | 24.76 | 24.77 | 2,257 | -0.23(-0.92%) |
Jun 13, 2019 | 25.02 | 25.02 | 24.99 | 25.00 | 1,853 | -0.03(-0.11%) |
Jun 12, 2019 | 25.12 | 25.12 | 25.03 | 25.03 | 821 | -0.23(-0.92%) |
Jun 11, 2019 | 25.33 | 25.33 | 25.25 | 25.26 | 10,823 | +0.24(+0.97%) |
Jun 10, 2019 | 25.03 | 25.07 | 25.02 | 25.02 | 15,963 | +0.15(+0.60%) |
Jun 07, 2019 | 24.90 | 24.90 | 24.86 | 24.87 | 4,515 | +0.33(+1.34%) |
Jun 06, 2019 | 24.52 | 24.54 | 24.52 | 24.54 | 1,869 | +0.12(+0.48%) |
Jun 05, 2019 | 24.48 | 24.48 | 24.41 | 24.42 | 6,158 | -0.01(-0.04%) |
Jun 04, 2019 | 24.34 | 24.43 | 24.27 | 24.43 | 17,939 | +0.18(+0.74%) |