Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.38 | 30.38 | 29.73 | 29.94 | 12,700 | -0.47(-1.55%) |
Jul 30, 2020 | 30.21 | 30.52 | 30.20 | 30.41 | 3,110 | +0.00(+0.00%) |
Jul 29, 2020 | 30.57 | 30.57 | 30.41 | 30.41 | 8,896 | -0.24(-0.78%) |
Jul 28, 2020 | 30.82 | 31.00 | 30.65 | 30.65 | 10,046 | -0.17(-0.57%) |
Jul 27, 2020 | 30.58 | 30.86 | 30.48 | 30.82 | 8,582 | +0.56(+1.86%) |
Jul 24, 2020 | 30.65 | 30.65 | 30.19 | 30.26 | 10,100 | -0.59(-1.91%) |
Jul 23, 2020 | 31.49 | 31.49 | 30.78 | 30.85 | 8,256 | -0.44(-1.41%) |
Jul 22, 2020 | 31.47 | 31.47 | 31.03 | 31.29 | 9,742 | +0.05(+0.16%) |
Jul 21, 2020 | 31.73 | 31.73 | 31.19 | 31.24 | 9,000 | -0.50(-1.58%) |
Jul 20, 2020 | 31.80 | 31.85 | 31.50 | 31.74 | 18,163 | +0.20(+0.65%) |
Jul 17, 2020 | 31.30 | 31.64 | 31.14 | 31.54 | 8,500 | +0.50(+1.59%) |
Jul 16, 2020 | 31.20 | 31.20 | 30.75 | 31.04 | 6,525 | -0.16(-0.53%) |
Jul 15, 2020 | 31.08 | 31.25 | 30.96 | 31.20 | 7,870 | +0.45(+1.48%) |
Jul 14, 2020 | 30.09 | 30.76 | 30.00 | 30.75 | 12,948 | +0.56(+1.85%) |
Jul 13, 2020 | 30.65 | 31.02 | 30.13 | 30.19 | 20,953 | -0.15(-0.49%) |
Jul 10, 2020 | 30.46 | 30.46 | 30.23 | 30.34 | 31,000 | -0.20(-0.67%) |
Jul 09, 2020 | 30.94 | 30.94 | 30.23 | 30.54 | 8,163 | -0.22(-0.70%) |
Jul 08, 2020 | 30.93 | 30.93 | 30.52 | 30.76 | 16,363 | +0.14(+0.46%) |
Jul 07, 2020 | 30.46 | 30.96 | 30.46 | 30.62 | 10,327 | +0.16(+0.52%) |
Jul 06, 2020 | 30.71 | 30.71 | 30.42 | 30.46 | 12,490 | +0.25(+0.84%) |
Jul 02, 2020 | 30.35 | 30.45 | 30.20 | 30.21 | 8,200 | +0.13(+0.45%) |
Jul 01, 2020 | 29.84 | 30.17 | 29.77 | 30.07 | 13,038 | +0.13(+0.44%) |
Jun 30, 2020 | 29.57 | 30.00 | 29.50 | 29.94 | 17,454 | +0.56(+1.91%) |
Jun 29, 2020 | 29.47 | 29.62 | 29.29 | 29.38 | 7,627 | -0.07(-0.23%) |
Jun 26, 2020 | 30.02 | 30.02 | 29.35 | 29.45 | 7,300 | -0.51(-1.71%) |
Jun 25, 2020 | 29.69 | 29.96 | 29.56 | 29.96 | 6,191 | +0.40(+1.35%) |
Jun 24, 2020 | 29.93 | 29.93 | 29.50 | 29.56 | 5,221 | -0.56(-1.87%) |
Jun 23, 2020 | 30.32 | 30.46 | 30.12 | 30.12 | 9,892 | +0.11(+0.37%) |
Jun 22, 2020 | 29.77 | 30.04 | 29.58 | 30.01 | 5,981 | -0.00(-0.01%) |
Jun 19, 2020 | 29.69 | 30.01 | 29.34 | 30.01 | 7,300 | +0.71(+2.42%) |
Jun 18, 2020 | 29.20 | 29.34 | 29.20 | 29.30 | 2,523 | +0.02(+0.08%) |
Jun 17, 2020 | 29.46 | 29.47 | 29.20 | 29.28 | 5,810 | +0.09(+0.31%) |
Jun 16, 2020 | 29.05 | 29.36 | 28.98 | 29.19 | 8,620 | +0.71(+2.48%) |
Jun 15, 2020 | 28.30 | 28.64 | 27.81 | 28.48 | 13,605 | +0.10(+0.35%) |
Jun 12, 2020 | 28.75 | 28.81 | 27.95 | 28.38 | 8,900 | +0.13(+0.45%) |
Jun 11, 2020 | 29.44 | 29.44 | 28.23 | 28.26 | 16,913 | -1.40(-4.73%) |
Jun 10, 2020 | 29.85 | 29.85 | 29.61 | 29.66 | 2,322 | +0.08(+0.27%) |
Jun 09, 2020 | 29.62 | 29.80 | 29.58 | 29.58 | 4,963 | -0.05(-0.16%) |
Jun 08, 2020 | 29.45 | 29.65 | 29.28 | 29.63 | 9,448 | +0.22(+0.74%) |
Jun 05, 2020 | 29.36 | 29.61 | 29.36 | 29.41 | 28,700 | +0.05(+0.17%) |
Jun 04, 2020 | 29.36 | 29.64 | 29.22 | 29.36 | 8,803 | -0.21(-0.70%) |
Jun 03, 2020 | 29.88 | 29.88 | 29.44 | 29.57 | 7,914 | -0.12(-0.42%) |
Jun 02, 2020 | 29.73 | 29.73 | 29.30 | 29.69 | 14,453 | +0.12(+0.40%) |
Jun 01, 2020 | 29.76 | 29.76 | 29.42 | 29.57 | 4,530 | -0.31(-1.03%) |
May 29, 2020 | 29.42 | 29.88 | 29.12 | 29.88 | 11,000 | +0.49(+1.67%) |
May 28, 2020 | 29.14 | 29.64 | 29.14 | 29.39 | 5,286 | +0.25(+0.84%) |
May 27, 2020 | 28.90 | 29.14 | 28.45 | 29.14 | 14,360 | +0.15(+0.53%) |
May 26, 2020 | 29.95 | 29.95 | 28.97 | 28.99 | 14,007 | -0.37(-1.25%) |
May 22, 2020 | 29.42 | 29.42 | 29.20 | 29.36 | 3,400 | +0.02(+0.06%) |
May 21, 2020 | 29.46 | 29.49 | 29.21 | 29.34 | 5,255 | -0.24(-0.80%) |
May 20, 2020 | 29.76 | 29.76 | 29.49 | 29.58 | 14,255 | +0.14(+0.48%) |
May 19, 2020 | 30.00 | 30.00 | 29.44 | 29.44 | 27,695 | -0.42(-1.42%) |
May 18, 2020 | 30.42 | 30.42 | 29.86 | 29.86 | 14,561 | +0.18(+0.61%) |
May 15, 2020 | 29.25 | 29.68 | 29.16 | 29.68 | 9,600 | +0.40(+1.37%) |
May 14, 2020 | 28.82 | 29.28 | 28.82 | 29.28 | 64,648 | +0.10(+0.34%) |
May 13, 2020 | 29.29 | 29.70 | 28.89 | 29.18 | 95,218 | -0.24(-0.82%) |
May 12, 2020 | 30.05 | 30.14 | 29.42 | 29.42 | 25,350 | -0.34(-1.16%) |
May 11, 2020 | 28.93 | 29.79 | 28.83 | 29.77 | 18,476 | +0.93(+3.23%) |
May 08, 2020 | 28.82 | 28.98 | 28.73 | 28.83 | 12,000 | +0.15(+0.54%) |
May 07, 2020 | 29.18 | 29.18 | 28.64 | 28.68 | 9,964 | -0.16(-0.55%) |
May 06, 2020 | 28.98 | 29.14 | 28.82 | 28.84 | 15,179 | -0.06(-0.22%) |
May 05, 2020 | 28.75 | 29.10 | 28.75 | 28.90 | 4,806 | +0.53(+1.88%) |
May 04, 2020 | 28.07 | 28.37 | 27.95 | 28.37 | 7,349 | +0.44(+1.58%) |
May 01, 2020 | 28.00 | 28.06 | 27.65 | 27.93 | 16,300 | -0.51(-1.79%) |
Apr 30, 2020 | 28.73 | 28.73 | 28.31 | 28.44 | 11,234 | -0.25(-0.87%) |
Apr 29, 2020 | 29.19 | 29.19 | 28.53 | 28.69 | 28,000 | +0.07(+0.25%) |
Apr 28, 2020 | 29.34 | 29.34 | 28.62 | 28.62 | 18,588 | -0.61(-2.09%) |
Apr 27, 2020 | 29.34 | 29.38 | 29.07 | 29.23 | 33,205 | +0.26(+0.90%) |
Apr 24, 2020 | 28.50 | 28.97 | 28.50 | 28.97 | 23,000 | +0.49(+1.72%) |
Apr 23, 2020 | 28.59 | 28.97 | 28.43 | 28.48 | 39,148 | +0.09(+0.32%) |
Apr 22, 2020 | 28.52 | 29.00 | 28.14 | 28.39 | 8,194 | +0.31(+1.10%) |
Apr 21, 2020 | 28.85 | 28.85 | 27.99 | 28.08 | 19,761 | -0.83(-2.86%) |
Apr 20, 2020 | 28.68 | 29.24 | 28.48 | 28.91 | 42,716 | +0.21(+0.74%) |
Apr 17, 2020 | 28.73 | 28.73 | 28.24 | 28.70 | 47,400 | +0.88(+3.15%) |
Apr 16, 2020 | 27.85 | 27.85 | 27.45 | 27.82 | 30,133 | +0.56(+2.04%) |
Apr 15, 2020 | 27.43 | 27.50 | 27.02 | 27.26 | 14,715 | -0.39(-1.42%) |
Apr 14, 2020 | 27.35 | 27.75 | 27.17 | 27.66 | 66,715 | +0.88(+3.28%) |
Apr 13, 2020 | 27.01 | 27.01 | 26.42 | 26.78 | 16,370 | -0.07(-0.26%) |
Apr 09, 2020 | 26.98 | 26.98 | 26.65 | 26.85 | 33,700 | +0.19(+0.71%) |
Apr 08, 2020 | 25.93 | 26.69 | 25.71 | 26.66 | 8,455 | +0.77(+2.97%) |
Apr 07, 2020 | 26.55 | 26.55 | 25.89 | 25.89 | 26,078 | -0.39(-1.47%) |
Apr 06, 2020 | 26.11 | 26.28 | 25.78 | 26.28 | 9,565 | +1.13(+4.49%) |
Apr 03, 2020 | 25.40 | 25.47 | 24.95 | 25.15 | 28,300 | -0.18(-0.72%) |
Apr 02, 2020 | 24.64 | 25.33 | 24.32 | 25.33 | 36,187 | +0.82(+3.34%) |
Apr 01, 2020 | 24.74 | 24.80 | 24.33 | 24.51 | 42,847 | -0.82(-3.24%) |
Mar 31, 2020 | 25.44 | 25.52 | 25.08 | 25.33 | 30,984 | +0.02(+0.07%) |
Mar 30, 2020 | 24.73 | 25.31 | 24.73 | 25.31 | 3,130 | +1.07(+4.41%) |
Mar 27, 2020 | 24.16 | 24.80 | 24.12 | 24.24 | 5,200 | -0.45(-1.83%) |
Mar 26, 2020 | 23.87 | 24.70 | 23.87 | 24.70 | 2,514 | +1.28(+5.45%) |
Mar 25, 2020 | 23.06 | 23.77 | 23.06 | 23.42 | 2,231 | -0.14(-0.59%) |
Mar 24, 2020 | 23.54 | 23.56 | 22.99 | 23.56 | 3,868 | +1.14(+5.09%) |
Mar 23, 2020 | 23.08 | 23.08 | 22.07 | 22.42 | 13,255 | -0.55(-2.38%) |
Mar 20, 2020 | 24.11 | 24.11 | 22.96 | 22.96 | 2,200 | -0.81(-3.41%) |
Mar 19, 2020 | 23.45 | 24.11 | 23.45 | 23.77 | 1,961 | +0.01(+0.05%) |
Mar 18, 2020 | 23.48 | 24.12 | 22.94 | 23.76 | 4,627 | -0.45(-1.85%) |
Mar 17, 2020 | 23.68 | 24.72 | 23.50 | 24.21 | 4,570 | +1.27(+5.55%) |
Mar 16, 2020 | 23.51 | 24.45 | 22.94 | 22.94 | 7,644 | -1.91(-7.69%) |
Mar 13, 2020 | 24.89 | 25.09 | 23.51 | 24.85 | 5,600 | +1.02(+4.29%) |
Mar 12, 2020 | 24.65 | 24.65 | 23.82 | 23.82 | 4,610 | -1.77(-6.92%) |
Mar 11, 2020 | 26.20 | 26.20 | 25.60 | 25.60 | 3,230 | -1.04(-3.91%) |
Mar 10, 2020 | 26.76 | 26.76 | 25.56 | 26.64 | 12,055 | +0.63(+2.41%) |
Mar 09, 2020 | 26.12 | 26.40 | 26.01 | 26.01 | 9,136 | -1.49(-5.42%) |
Mar 06, 2020 | 27.30 | 27.50 | 27.28 | 27.50 | 1,400 | -0.19(-0.70%) |
Mar 05, 2020 | 27.69 | 28.08 | 27.50 | 27.69 | 6,292 | -0.48(-1.71%) |
Mar 04, 2020 | 27.43 | 28.18 | 27.43 | 28.18 | 616 | +1.27(+4.70%) |
Mar 03, 2020 | 27.57 | 27.57 | 26.85 | 26.91 | 1,414 | -0.59(-2.13%) |
Mar 02, 2020 | 26.71 | 27.49 | 26.71 | 27.49 | 5,281 | +1.23(+4.67%) |
Feb 28, 2020 | 26.31 | 26.31 | 25.59 | 26.27 | 16,000 | -0.42(-1.58%) |
Feb 27, 2020 | 27.50 | 27.50 | 26.69 | 26.69 | 1,887 | -0.85(-3.10%) |
Feb 26, 2020 | 27.65 | 27.65 | 27.55 | 27.55 | 460 | +0.17(+0.63%) |
Feb 25, 2020 | 28.25 | 28.25 | 27.37 | 27.37 | 2,346 | -0.68(-2.42%) |
Feb 24, 2020 | 28.18 | 28.18 | 27.86 | 28.05 | 1,745 | -0.61(-2.14%) |
Feb 21, 2020 | 28.41 | 28.66 | 28.41 | 28.66 | 100 | +0.04(+0.15%) |
Feb 20, 2020 | 28.73 | 28.73 | 28.49 | 28.62 | 1,134 | -0.07(-0.24%) |
Feb 19, 2020 | 28.78 | 28.78 | 28.69 | 28.69 | 197 | +0.09(+0.32%) |
Feb 18, 2020 | 28.53 | 28.63 | 28.53 | 28.60 | 6,906 | -0.03(-0.09%) |
Feb 14, 2020 | 28.58 | 28.63 | 28.58 | 28.63 | 200 | +0.02(+0.07%) |
Feb 13, 2020 | 28.69 | 28.69 | 28.61 | 28.61 | 281 | -0.26(-0.90%) |
Feb 12, 2020 | 28.83 | 28.87 | 28.83 | 28.87 | 533 | -0.02(-0.05%) |
Feb 11, 2020 | 28.94 | 28.94 | 28.84 | 28.88 | 4,562 | +0.04(+0.13%) |
Feb 10, 2020 | 28.67 | 28.84 | 28.61 | 28.84 | 4,368 | +0.24(+0.83%) |
Feb 07, 2020 | 28.65 | 28.65 | 28.59 | 28.60 | 6,100 | -0.10(-0.35%) |
Feb 06, 2020 | 28.87 | 28.87 | 28.64 | 28.70 | 1,504 | +0.16(+0.55%) |
Feb 05, 2020 | 28.23 | 28.55 | 28.23 | 28.55 | 1,020 | +0.51(+1.81%) |
Feb 04, 2020 | 27.98 | 28.08 | 27.98 | 28.04 | 1,531 | +0.54(+1.96%) |
Feb 03, 2020 | 27.46 | 27.50 | 27.46 | 27.50 | 233 | +0.37(+1.38%) |
Jan 31, 2020 | 27.22 | 27.24 | 27.07 | 27.13 | 1,300 | -0.34(-1.24%) |
Jan 30, 2020 | 27.60 | 27.60 | 27.36 | 27.47 | 336 | -0.23(-0.83%) |
Jan 29, 2020 | 27.84 | 27.84 | 27.70 | 27.70 | 339 | -0.01(-0.03%) |
Jan 28, 2020 | 27.60 | 27.71 | 27.60 | 27.71 | 726 | +0.18(+0.64%) |
Jan 27, 2020 | 27.38 | 27.57 | 27.38 | 27.53 | 2,420 | -0.05(-0.18%) |
Jan 24, 2020 | 27.82 | 27.84 | 27.58 | 27.58 | 700 | -0.59(-2.10%) |
Jan 23, 2020 | 28.39 | 28.39 | 28.11 | 28.18 | 3,197 | -0.20(-0.70%) |
Jan 22, 2020 | 28.49 | 28.49 | 28.37 | 28.37 | 590 | -0.03(-0.10%) |
Jan 21, 2020 | 28.45 | 28.47 | 28.40 | 28.40 | 892 | -0.15(-0.54%) |
Jan 17, 2020 | 28.64 | 28.64 | 28.56 | 28.56 | 1,700 | -0.08(-0.29%) |
Jan 16, 2020 | 28.76 | 28.76 | 28.64 | 28.64 | 944 | +0.07(+0.24%) |
Jan 15, 2020 | 28.66 | 28.68 | 28.57 | 28.57 | 2,862 | +0.18(+0.63%) |
Jan 14, 2020 | 27.99 | 28.39 | 27.99 | 28.39 | 783 | +0.40(+1.41%) |
Jan 13, 2020 | 28.00 | 28.04 | 27.89 | 28.00 | 3,525 | -0.16(-0.57%) |
Jan 10, 2020 | 28.34 | 28.36 | 28.16 | 28.16 | 2,600 | -0.01(-0.04%) |
Jan 09, 2020 | 28.20 | 28.26 | 28.09 | 28.17 | 1,862 | +0.16(+0.59%) |
Jan 08, 2020 | 28.01 | 28.01 | 28.01 | 28.01 | 230 | +0.19(+0.67%) |
Jan 07, 2020 | 27.80 | 27.85 | 27.80 | 27.82 | 2,070 | -0.02(-0.08%) |
Jan 06, 2020 | 27.76 | 27.84 | 27.76 | 27.84 | 248 | +0.12(+0.42%) |
Jan 03, 2020 | 27.74 | 27.76 | 27.62 | 27.73 | 1,900 | -0.22(-0.80%) |
Jan 02, 2020 | 27.79 | 27.95 | 27.79 | 27.95 | 2,927 | -0.01(-0.03%) |
Dec 31, 2019 | 27.85 | 27.96 | 27.85 | 27.96 | 7,200 | +0.10(+0.34%) |
Dec 30, 2019 | 27.93 | 27.93 | 27.86 | 27.86 | 1,190 | -0.25(-0.88%) |
Dec 27, 2019 | 28.18 | 28.18 | 28.07 | 28.11 | 3,400 | -0.10(-0.36%) |
Dec 26, 2019 | 28.21 | 28.21 | 28.21 | 28.21 | 318 | -0.10(-0.35%) |
Dec 24, 2019 | 28.31 | 28.31 | 28.31 | 28.31 | 600 | +0.07(+0.23%) |
Dec 23, 2019 | 28.24 | 28.28 | 28.21 | 28.24 | 1,412 | +0.10(+0.34%) |
Dec 20, 2019 | 28.13 | 28.15 | 28.09 | 28.15 | 700 | +0.26(+0.94%) |
Dec 19, 2019 | 27.77 | 27.91 | 27.77 | 27.89 | 1,855 | +0.12(+0.45%) |
Dec 18, 2019 | 27.90 | 27.90 | 27.71 | 27.76 | 3,478 | -0.04(-0.14%) |
Dec 17, 2019 | 27.73 | 27.80 | 27.73 | 27.80 | 529 | +0.03(+0.10%) |
Dec 16, 2019 | 28.10 | 28.10 | 27.56 | 27.77 | 4,977 | -0.34(-1.21%) |
Dec 13, 2019 | 28.25 | 28.25 | 28.12 | 28.12 | 400 | -0.00(-0.02%) |
Dec 12, 2019 | 28.05 | 28.12 | 28.01 | 28.12 | 3,818 | +0.26(+0.94%) |
Dec 11, 2019 | 27.89 | 28.00 | 27.84 | 27.86 | 3,784 | -0.05(-0.17%) |
Dec 10, 2019 | 27.94 | 27.94 | 27.91 | 27.91 | 549 | +0.12(+0.41%) |
Dec 09, 2019 | 27.89 | 27.90 | 27.79 | 27.79 | 1,153 | -0.05(-0.19%) |
Dec 06, 2019 | 27.85 | 27.94 | 27.84 | 27.84 | 800 | +0.20(+0.73%) |
Dec 05, 2019 | 27.86 | 27.86 | 27.55 | 27.64 | 1,856 | -0.19(-0.68%) |
Dec 04, 2019 | 27.69 | 27.86 | 27.69 | 27.83 | 4,861 | +0.28(+1.00%) |
Dec 03, 2019 | 27.37 | 27.55 | 27.37 | 27.55 | 1,156 | +0.09(+0.31%) |
Dec 02, 2019 | 27.61 | 27.70 | 27.45 | 27.47 | 11,092 | -0.16(-0.58%) |
Nov 29, 2019 | 27.67 | 27.68 | 27.63 | 27.63 | 600 | -0.05(-0.17%) |
Nov 27, 2019 | 27.55 | 27.67 | 27.55 | 27.67 | 2,000 | +0.18(+0.65%) |
Nov 26, 2019 | 27.50 | 27.53 | 27.40 | 27.49 | 1,821 | +0.05(+0.19%) |
Nov 25, 2019 | 27.30 | 27.44 | 27.30 | 27.44 | 2,279 | +0.42(+1.56%) |
Nov 22, 2019 | 26.95 | 27.02 | 26.92 | 27.02 | 700 | +0.17(+0.62%) |
Nov 21, 2019 | 26.66 | 26.85 | 26.64 | 26.85 | 337 | +0.12(+0.46%) |
Nov 20, 2019 | 26.80 | 26.80 | 26.72 | 26.72 | 467 | +0.02(+0.07%) |
Nov 19, 2019 | 26.62 | 26.71 | 26.62 | 26.71 | 305 | +0.27(+1.02%) |
Nov 18, 2019 | 26.38 | 26.44 | 26.38 | 26.44 | 409 | -0.04(-0.16%) |
Nov 15, 2019 | 26.27 | 26.48 | 26.27 | 26.48 | 2,600 | +0.37(+1.42%) |
Nov 14, 2019 | 25.95 | 26.11 | 25.95 | 26.11 | 505 | -0.10(-0.39%) |
Nov 13, 2019 | 26.15 | 26.21 | 26.11 | 26.21 | 385 | -0.00(-0.01%) |
Nov 12, 2019 | 26.26 | 26.33 | 26.21 | 26.21 | 812 | +0.10(+0.38%) |
Nov 11, 2019 | 26.12 | 26.12 | 26.05 | 26.11 | 1,742 | -0.09(-0.33%) |
Nov 08, 2019 | 26.06 | 26.20 | 26.03 | 26.20 | 400 | +0.44(+1.70%) |
Nov 07, 2019 | 25.81 | 25.81 | 25.76 | 25.76 | 100 | +0.01(+0.02%) |
Nov 06, 2019 | 25.79 | 25.81 | 25.76 | 25.76 | 1,992 | -0.08(-0.32%) |
Nov 05, 2019 | 25.92 | 25.92 | 25.78 | 25.84 | 2,947 | -0.11(-0.40%) |
Nov 04, 2019 | 26.04 | 26.04 | 25.94 | 25.94 | 674 | -0.09(-0.35%) |
Nov 01, 2019 | 26.07 | 26.07 | 26.03 | 26.03 | 200 | +0.26(+1.00%) |
Oct 31, 2019 | 25.86 | 25.86 | 25.70 | 25.78 | 7,569 | -0.04(-0.14%) |
Oct 30, 2019 | 25.65 | 25.81 | 25.65 | 25.81 | 990 | +0.11(+0.41%) |
Oct 29, 2019 | 25.55 | 25.71 | 25.52 | 25.71 | 972 | +0.26(+1.01%) |
Oct 28, 2019 | 25.25 | 25.45 | 25.25 | 25.45 | 5,358 | +0.27(+1.07%) |
Oct 25, 2019 | 25.07 | 25.20 | 25.07 | 25.18 | 8,700 | +0.12(+0.49%) |
Oct 24, 2019 | 25.02 | 25.06 | 25.02 | 25.06 | 196 | -0.06(-0.26%) |
Oct 23, 2019 | 25.17 | 25.17 | 25.13 | 25.13 | 205 | +0.06(+0.23%) |
Oct 22, 2019 | 25.07 | 25.07 | 25.07 | 25.07 | 58 | +0.27(+1.07%) |
Oct 21, 2019 | 24.68 | 24.80 | 24.68 | 24.80 | 106 | +0.16(+0.64%) |
Oct 18, 2019 | 24.65 | 24.65 | 24.65 | 24.65 | 100 | -0.18(-0.73%) |
Oct 17, 2019 | 24.82 | 24.92 | 24.82 | 24.83 | 4,766 | +0.16(+0.64%) |
Oct 16, 2019 | 24.75 | 24.75 | 24.67 | 24.67 | 126 | -0.01(-0.05%) |
Oct 15, 2019 | 24.74 | 24.74 | 24.68 | 24.68 | 413 | +0.32(+1.33%) |
Oct 14, 2019 | 24.30 | 24.46 | 24.29 | 24.36 | 1,909 | +0.02(+0.10%) |
Oct 11, 2019 | 24.42 | 24.42 | 24.33 | 24.33 | 300 | +0.29(+1.21%) |
Oct 10, 2019 | 23.99 | 24.06 | 23.99 | 24.04 | 493 | +0.15(+0.61%) |
Oct 09, 2019 | 23.85 | 23.89 | 23.85 | 23.89 | 602 | +0.00(+0.00%) |
Oct 08, 2019 | 23.98 | 23.98 | 23.89 | 23.89 | 376 | -0.34(-1.40%) |
Oct 07, 2019 | 24.18 | 24.33 | 24.18 | 24.23 | 540 | -0.04(-0.16%) |
Oct 04, 2019 | 24.27 | 24.27 | 24.27 | 24.27 | 100 | +0.31(+1.28%) |
Oct 03, 2019 | 23.82 | 23.97 | 23.69 | 23.97 | 922 | +0.31(+1.33%) |
Oct 02, 2019 | 23.73 | 23.73 | 23.65 | 23.65 | 370 | -0.27(-1.14%) |
Oct 01, 2019 | 24.18 | 24.20 | 23.93 | 23.93 | 687 | -0.28(-1.17%) |
Sep 30, 2019 | 24.17 | 24.28 | 24.17 | 24.21 | 1,230 | +0.11(+0.45%) |
Sep 27, 2019 | 24.22 | 24.40 | 24.07 | 24.10 | 3,700 | -0.12(-0.50%) |
Sep 26, 2019 | 24.12 | 24.22 | 24.12 | 24.22 | 419 | -0.23(-0.94%) |
Sep 25, 2019 | 24.66 | 24.66 | 24.45 | 24.45 | 1,332 | -0.12(-0.49%) |
Sep 24, 2019 | 24.88 | 24.88 | 24.57 | 24.57 | 803 | -0.44(-1.75%) |
Sep 23, 2019 | 25.17 | 25.17 | 25.01 | 25.01 | 703 | -0.15(-0.58%) |
Sep 20, 2019 | 25.05 | 25.22 | 25.05 | 25.16 | 1,300 | +0.23(+0.93%) |
Sep 19, 2019 | 24.97 | 24.97 | 24.93 | 24.93 | 161 | +0.09(+0.38%) |
Sep 18, 2019 | 24.79 | 24.83 | 24.62 | 24.83 | 249 | -0.09(-0.35%) |
Sep 17, 2019 | 24.82 | 24.93 | 24.82 | 24.92 | 602 | +0.09(+0.37%) |
Sep 16, 2019 | 24.84 | 24.84 | 24.82 | 24.83 | 551 | +0.04(+0.17%) |
Sep 13, 2019 | 24.88 | 24.88 | 24.79 | 24.79 | 300 | -0.04(-0.17%) |
Sep 12, 2019 | 24.90 | 24.90 | 24.83 | 24.83 | 525 | -0.04(-0.15%) |
Sep 11, 2019 | 24.69 | 24.87 | 24.69 | 24.86 | 966 | +0.29(+1.19%) |
Sep 10, 2019 | 24.30 | 24.57 | 24.17 | 24.57 | 1,696 | +0.17(+0.71%) |
Sep 09, 2019 | 24.44 | 24.44 | 24.33 | 24.40 | 900 | -0.25(-1.02%) |
Sep 06, 2019 | 24.74 | 24.74 | 24.65 | 24.65 | 200 | +0.00(+0.02%) |
Sep 05, 2019 | 24.62 | 24.65 | 24.62 | 24.65 | 202 | +0.26(+1.05%) |
Sep 04, 2019 | 24.27 | 24.39 | 24.27 | 24.39 | 113 | +0.01(+0.04%) |
Sep 03, 2019 | 24.50 | 24.52 | 24.37 | 24.38 | 633 | -0.18(-0.73%) |
Aug 30, 2019 | 24.70 | 24.70 | 24.53 | 24.56 | 1,100 | -0.05(-0.21%) |
Aug 29, 2019 | 24.52 | 24.61 | 24.52 | 24.61 | 463 | +0.10(+0.40%) |
Aug 28, 2019 | 24.41 | 24.51 | 24.41 | 24.51 | 250 | +0.13(+0.52%) |
Aug 27, 2019 | 24.54 | 24.54 | 24.38 | 24.39 | 300 | -0.09(-0.38%) |
Aug 26, 2019 | 24.48 | 24.48 | 24.42 | 24.48 | 2,535 | +0.30(+1.26%) |
Aug 23, 2019 | 24.22 | 24.22 | 24.18 | 24.18 | 500 | -0.68(-2.75%) |
Aug 22, 2019 | 24.69 | 24.87 | 24.69 | 24.86 | 553 | -0.09(-0.37%) |
Aug 21, 2019 | 24.97 | 24.97 | 24.95 | 24.95 | 103 | +0.22(+0.89%) |
Aug 20, 2019 | 24.89 | 24.89 | 24.73 | 24.73 | 306 | -0.27(-1.09%) |
Aug 19, 2019 | 24.84 | 25.00 | 24.84 | 25.00 | 1,573 | +0.30(+1.23%) |
Aug 16, 2019 | 24.62 | 24.70 | 24.59 | 24.70 | 600 | +0.39(+1.59%) |
Aug 15, 2019 | 24.32 | 24.32 | 24.29 | 24.31 | 861 | +0.01(+0.05%) |
Aug 14, 2019 | 24.56 | 24.64 | 24.30 | 24.30 | 5,808 | -0.58(-2.34%) |
Aug 13, 2019 | 24.70 | 24.92 | 24.70 | 24.88 | 1,002 | +0.21(+0.85%) |
Aug 12, 2019 | 24.59 | 24.67 | 24.59 | 24.67 | 602 | -0.23(-0.94%) |
Aug 09, 2019 | 24.77 | 24.91 | 24.77 | 24.91 | 600 | +0.02(+0.07%) |
Aug 08, 2019 | 24.74 | 24.91 | 24.74 | 24.89 | 2,283 | +0.32(+1.30%) |
Aug 07, 2019 | 24.36 | 24.57 | 24.36 | 24.57 | 118 | +0.01(+0.04%) |
Aug 06, 2019 | 24.32 | 24.56 | 24.32 | 24.56 | 1,610 | +0.30(+1.25%) |
Aug 05, 2019 | 24.41 | 24.41 | 24.15 | 24.26 | 1,656 | -0.51(-2.08%) |
Aug 02, 2019 | 24.72 | 24.77 | 24.65 | 24.77 | 5,100 | -0.08(-0.34%) |