Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.07 | 24.07 | 23.88 | 23.93 | 9,831 | +0.03(+0.11%) |
Apr 29, 2020 | 23.88 | 24.06 | 23.83 | 23.91 | 27,637 | -0.10(-0.41%) |
Apr 28, 2020 | 24.11 | 24.15 | 23.98 | 24.00 | 27,659 | -0.08(-0.32%) |
Apr 27, 2020 | 24.10 | 24.16 | 24.03 | 24.08 | 17,520 | -0.07(-0.30%) |
Apr 24, 2020 | 24.11 | 24.15 | 23.99 | 24.15 | 63,264 | -0.07(-0.28%) |
Apr 23, 2020 | 24.24 | 24.31 | 24.14 | 24.22 | 10,315 | -0.15(-0.63%) |
Apr 22, 2020 | 24.54 | 24.54 | 24.34 | 24.38 | 6,705 | +0.01(+0.03%) |
Apr 21, 2020 | 24.43 | 24.49 | 24.36 | 24.37 | 6,973 | -0.11(-0.46%) |
Apr 20, 2020 | 24.49 | 24.54 | 24.41 | 24.48 | 6,398 | -0.09(-0.37%) |
Apr 17, 2020 | 24.47 | 24.58 | 24.44 | 24.57 | 5,020 | +0.01(+0.03%) |
Apr 16, 2020 | 24.42 | 24.57 | 24.42 | 24.56 | 33,460 | +0.00(+0.00%) |
Apr 15, 2020 | 24.60 | 24.64 | 24.53 | 24.56 | 17,705 | +0.01(+0.04%) |
Apr 14, 2020 | 24.52 | 24.59 | 24.50 | 24.55 | 20,531 | +0.16(+0.64%) |
Apr 13, 2020 | 24.40 | 24.50 | 24.37 | 24.40 | 53,172 | -0.13(-0.51%) |
Apr 09, 2020 | 24.27 | 24.53 | 24.27 | 24.52 | 49,428 | +0.22(+0.88%) |
Apr 08, 2020 | 24.33 | 24.35 | 24.26 | 24.31 | 15,817 | +0.26(+1.10%) |
Apr 07, 2020 | 24.00 | 24.09 | 24.00 | 24.04 | 4,241 | +0.02(+0.09%) |
Apr 06, 2020 | 24.06 | 24.06 | 23.93 | 24.02 | 10,053 | +0.25(+1.04%) |
Apr 03, 2020 | 23.78 | 23.81 | 23.69 | 23.77 | 5,355 | +0.15(+0.64%) |
Apr 02, 2020 | 23.47 | 23.71 | 23.47 | 23.62 | 8,214 | -0.02(-0.10%) |
Apr 01, 2020 | 24.58 | 24.58 | 23.52 | 23.64 | 52,145 | -0.96(-3.89%) |
Mar 31, 2020 | 24.65 | 24.74 | 24.60 | 24.60 | 16,044 | -0.04(-0.18%) |
Mar 30, 2020 | 24.60 | 24.96 | 24.60 | 24.65 | 102,132 | -0.16(-0.64%) |
Mar 27, 2020 | 24.65 | 24.92 | 24.65 | 24.80 | 7,489 | +0.24(+0.97%) |
Mar 26, 2020 | 24.18 | 24.74 | 24.18 | 24.57 | 41,904 | +0.71(+2.97%) |
Mar 25, 2020 | 22.81 | 23.86 | 22.79 | 23.86 | 43,174 | +1.01(+4.42%) |
Mar 24, 2020 | 21.93 | 22.86 | 21.87 | 22.85 | 115,763 | +1.09(+5.02%) |
Mar 23, 2020 | 22.02 | 22.04 | 21.74 | 21.76 | 32,023 | -0.38(-1.74%) |
Mar 20, 2020 | 22.41 | 22.43 | 21.81 | 22.14 | 41,024 | -0.35(-1.55%) |
Mar 19, 2020 | 23.03 | 23.74 | 22.45 | 22.49 | 88,832 | -0.80(-3.42%) |
Mar 18, 2020 | 23.13 | 23.75 | 23.13 | 23.29 | 88,710 | -0.56(-2.34%) |
Mar 17, 2020 | 23.44 | 24.13 | 23.44 | 23.84 | 20,983 | +0.24(+1.00%) |
Mar 16, 2020 | 23.47 | 24.25 | 23.40 | 23.61 | 73,274 | -0.57(-2.37%) |
Mar 13, 2020 | 23.64 | 24.50 | 23.55 | 24.18 | 212,275 | +0.63(+2.68%) |
Mar 12, 2020 | 24.76 | 24.82 | 23.55 | 23.55 | 81,145 | -1.70(-6.75%) |
Mar 11, 2020 | 25.80 | 25.80 | 25.21 | 25.25 | 28,857 | -0.64(-2.49%) |
Mar 10, 2020 | 25.99 | 26.13 | 25.81 | 25.90 | 50,877 | -0.43(-1.63%) |
Mar 09, 2020 | 26.33 | 26.37 | 26.24 | 26.33 | 47,443 | +0.24(+0.93%) |
Mar 06, 2020 | 26.10 | 26.19 | 26.09 | 26.09 | 5,589 | -0.05(-0.19%) |
Mar 05, 2020 | 26.06 | 26.14 | 26.06 | 26.14 | 9,891 | +0.05(+0.19%) |
Mar 04, 2020 | 26.12 | 26.19 | 26.04 | 26.09 | 22,912 | -0.03(-0.10%) |
Mar 03, 2020 | 26.08 | 26.21 | 26.05 | 26.11 | 25,265 | -0.04(-0.17%) |
Mar 02, 2020 | 26.14 | 26.22 | 26.11 | 26.16 | 107,519 | +0.00(+0.01%) |
Feb 28, 2020 | 26.33 | 26.33 | 26.14 | 26.16 | 29,337 | -0.04(-0.16%) |
Feb 27, 2020 | 26.19 | 26.26 | 26.17 | 26.20 | 24,751 | +0.06(+0.22%) |
Feb 26, 2020 | 26.25 | 26.25 | 26.12 | 26.14 | 82,909 | +0.01(+0.03%) |
Feb 25, 2020 | 26.14 | 26.16 | 26.06 | 26.13 | 10,032 | +0.09(+0.34%) |
Feb 24, 2020 | 26.13 | 26.13 | 26.03 | 26.04 | 83,475 | +0.12(+0.48%) |
Feb 21, 2020 | 25.87 | 25.96 | 25.85 | 25.92 | 11,085 | +0.12(+0.47%) |
Feb 20, 2020 | 25.86 | 25.86 | 25.75 | 25.80 | 16,413 | +0.04(+0.17%) |
Feb 19, 2020 | 25.72 | 25.77 | 25.69 | 25.75 | 15,460 | -0.00(-0.02%) |
Feb 18, 2020 | 25.80 | 25.80 | 25.72 | 25.76 | 20,527 | +0.05(+0.21%) |
Feb 14, 2020 | 25.69 | 25.73 | 25.68 | 25.70 | 5,822 | +0.02(+0.09%) |
Feb 13, 2020 | 25.66 | 25.70 | 25.66 | 25.68 | 20,166 | -0.00(-0.02%) |
Feb 12, 2020 | 25.69 | 25.69 | 25.64 | 25.68 | 7,571 | +0.00(+0.02%) |
Feb 11, 2020 | 25.68 | 25.68 | 25.64 | 25.68 | 13,551 | +0.03(+0.14%) |
Feb 10, 2020 | 25.69 | 25.69 | 25.63 | 25.65 | 6,132 | -0.01(-0.03%) |
Feb 07, 2020 | 25.61 | 25.68 | 25.58 | 25.65 | 28,217 | +0.08(+0.31%) |
Feb 06, 2020 | 25.61 | 25.61 | 25.54 | 25.57 | 9,708 | -0.03(-0.10%) |
Feb 05, 2020 | 25.58 | 25.64 | 25.58 | 25.60 | 16,755 | +0.01(+0.05%) |
Feb 04, 2020 | 25.65 | 25.66 | 25.58 | 25.59 | 14,759 | -0.09(-0.36%) |
Feb 03, 2020 | 25.90 | 25.90 | 25.65 | 25.68 | 33,199 | -0.02(-0.09%) |
Jan 31, 2020 | 25.74 | 25.74 | 25.68 | 25.70 | 14,245 | +0.04(+0.17%) |
Jan 30, 2020 | 25.73 | 25.73 | 25.63 | 25.66 | 12,449 | +0.00(+0.02%) |
Jan 29, 2020 | 25.62 | 25.65 | 25.61 | 25.65 | 4,524 | +0.05(+0.19%) |
Jan 28, 2020 | 25.66 | 25.66 | 25.56 | 25.60 | 3,877 | +0.01(+0.04%) |
Jan 27, 2020 | 25.62 | 25.63 | 25.58 | 25.59 | 13,166 | +0.08(+0.33%) |
Jan 24, 2020 | 25.54 | 25.54 | 25.50 | 25.51 | 8,412 | +0.03(+0.10%) |
Jan 23, 2020 | 25.50 | 25.51 | 25.45 | 25.48 | 160,106 | +0.04(+0.14%) |
Jan 22, 2020 | 25.48 | 25.48 | 25.43 | 25.45 | 14,908 | +0.02(+0.07%) |
Jan 21, 2020 | 25.36 | 25.45 | 25.33 | 25.43 | 155,453 | +0.05(+0.19%) |
Jan 17, 2020 | 25.43 | 25.43 | 25.32 | 25.38 | 7,627 | +0.02(+0.07%) |
Jan 16, 2020 | 25.32 | 25.40 | 25.32 | 25.36 | 12,794 | -0.02(-0.07%) |
Jan 15, 2020 | 25.39 | 25.39 | 25.34 | 25.38 | 18,140 | +0.04(+0.14%) |
Jan 14, 2020 | 25.33 | 25.35 | 25.31 | 25.35 | 7,501 | +0.05(+0.21%) |
Jan 13, 2020 | 25.27 | 25.31 | 25.25 | 25.29 | 4,115 | +0.01(+0.04%) |
Jan 10, 2020 | 25.30 | 25.32 | 25.28 | 25.28 | 14,133 | +0.00(+0.00%) |
Jan 09, 2020 | 25.30 | 25.31 | 25.26 | 25.28 | 4,663 | -0.01(-0.03%) |
Jan 08, 2020 | 25.26 | 25.32 | 25.26 | 25.29 | 60,609 | +0.02(+0.07%) |
Jan 07, 2020 | 25.28 | 25.29 | 25.22 | 25.27 | 11,324 | +0.03(+0.11%) |
Jan 06, 2020 | 25.36 | 25.36 | 25.22 | 25.25 | 21,334 | +0.01(+0.04%) |
Jan 03, 2020 | 25.15 | 25.24 | 25.15 | 25.24 | 6,393 | +0.14(+0.54%) |
Jan 02, 2020 | 25.12 | 25.12 | 25.07 | 25.10 | 14,841 | +0.02(+0.06%) |
Dec 31, 2019 | 25.14 | 25.14 | 25.08 | 25.09 | 55,522 | -0.02(-0.09%) |
Dec 30, 2019 | 25.26 | 25.26 | 25.08 | 25.11 | 7,449 | +0.02(+0.09%) |
Dec 27, 2019 | 25.03 | 25.09 | 25.03 | 25.09 | 4,823 | -0.01(-0.04%) |
Dec 26, 2019 | 25.08 | 25.10 | 25.04 | 25.10 | 12,166 | +0.02(+0.10%) |
Dec 24, 2019 | 25.10 | 25.10 | 25.06 | 25.07 | 1,009 | +0.03(+0.11%) |
Dec 23, 2019 | 25.07 | 25.08 | 25.02 | 25.05 | 32,410 | +0.03(+0.12%) |
Dec 20, 2019 | 25.08 | 25.08 | 25.01 | 25.02 | 3,589 | -0.03(-0.13%) |
Dec 19, 2019 | 25.07 | 25.07 | 25.04 | 25.05 | 6,411 | -0.04(-0.16%) |
Dec 18, 2019 | 25.14 | 25.14 | 25.06 | 25.09 | 10,647 | +0.01(+0.04%) |
Dec 17, 2019 | 25.05 | 25.09 | 25.03 | 25.08 | 7,088 | +0.01(+0.05%) |
Dec 16, 2019 | 25.10 | 25.11 | 25.06 | 25.07 | 6,243 | +0.02(+0.09%) |
Dec 13, 2019 | 25.04 | 25.08 | 25.02 | 25.04 | 4,951 | +0.04(+0.16%) |
Dec 12, 2019 | 25.13 | 25.13 | 25.00 | 25.00 | 19,330 | -0.05(-0.21%) |
Dec 11, 2019 | 25.12 | 25.12 | 25.03 | 25.06 | 5,964 | +0.05(+0.19%) |
Dec 10, 2019 | 25.02 | 25.04 | 25.00 | 25.01 | 9,352 | +0.00(+0.02%) |
Dec 09, 2019 | 25.00 | 25.05 | 24.98 | 25.00 | 12,627 | +0.01(+0.04%) |
Dec 06, 2019 | 25.03 | 25.03 | 24.96 | 24.99 | 6,640 | -0.01(-0.04%) |
Dec 05, 2019 | 24.96 | 25.04 | 24.96 | 25.00 | 8,034 | -0.02(-0.07%) |
Dec 04, 2019 | 25.04 | 25.05 | 25.00 | 25.02 | 11,266 | +0.01(+0.05%) |
Dec 03, 2019 | 25.00 | 25.03 | 24.98 | 25.01 | 13,185 | +0.07(+0.27%) |
Dec 02, 2019 | 25.08 | 25.08 | 24.91 | 24.94 | 8,723 | -0.04(-0.16%) |
Nov 29, 2019 | 24.96 | 24.98 | 24.96 | 24.98 | 3,157 | +0.00(+0.02%) |
Nov 27, 2019 | 24.97 | 25.00 | 24.95 | 24.98 | 5,638 | +0.01(+0.04%) |
Nov 26, 2019 | 25.00 | 25.01 | 24.95 | 24.97 | 20,763 | +0.03(+0.11%) |
Nov 25, 2019 | 24.98 | 24.98 | 24.92 | 24.94 | 59,022 | +0.02(+0.09%) |
Nov 22, 2019 | 24.90 | 24.93 | 24.90 | 24.92 | 1,691 | +0.02(+0.10%) |
Nov 21, 2019 | 24.91 | 24.91 | 24.89 | 24.90 | 2,741 | +0.03(+0.14%) |
Nov 20, 2019 | 24.87 | 24.87 | 24.83 | 24.86 | 15,684 | +0.05(+0.21%) |
Nov 19, 2019 | 24.82 | 24.85 | 24.79 | 24.81 | 11,487 | +0.02(+0.07%) |
Nov 18, 2019 | 24.79 | 24.81 | 24.78 | 24.79 | 6,650 | -0.03(-0.14%) |
Nov 15, 2019 | 24.86 | 24.86 | 24.78 | 24.83 | 5,864 | +0.01(+0.05%) |
Nov 14, 2019 | 24.74 | 24.83 | 24.74 | 24.81 | 12,225 | +0.05(+0.20%) |
Nov 13, 2019 | 24.77 | 24.78 | 24.73 | 24.77 | 11,662 | +0.06(+0.25%) |
Nov 12, 2019 | 24.74 | 24.74 | 24.68 | 24.70 | 8,732 | -0.02(-0.09%) |
Nov 11, 2019 | 24.72 | 24.74 | 24.68 | 24.73 | 7,435 | +0.01(+0.05%) |
Nov 08, 2019 | 24.77 | 24.78 | 24.67 | 24.71 | 11,841 | -0.06(-0.23%) |
Nov 07, 2019 | 24.77 | 24.83 | 24.76 | 24.77 | 16,847 | -0.05(-0.20%) |
Nov 06, 2019 | 24.93 | 24.93 | 24.80 | 24.82 | 17,539 | +0.01(+0.04%) |
Nov 05, 2019 | 24.87 | 24.88 | 24.79 | 24.81 | 33,336 | -0.09(-0.38%) |
Nov 04, 2019 | 24.84 | 24.93 | 24.83 | 24.90 | 13,439 | -0.03(-0.14%) |
Nov 01, 2019 | 25.01 | 25.01 | 24.92 | 24.94 | 18,044 | -0.02(-0.10%) |
Oct 31, 2019 | 24.93 | 24.96 | 24.92 | 24.96 | 8,821 | +0.15(+0.61%) |
Oct 30, 2019 | 24.78 | 24.82 | 24.78 | 24.81 | 6,692 | +0.00(+0.00%) |
Oct 29, 2019 | 24.83 | 24.83 | 24.78 | 24.81 | 7,766 | -0.01(-0.02%) |
Oct 28, 2019 | 24.81 | 24.83 | 24.78 | 24.82 | 11,701 | +0.01(+0.05%) |
Oct 25, 2019 | 24.84 | 24.84 | 24.80 | 24.80 | 4,859 | -0.02(-0.09%) |
Oct 24, 2019 | 24.84 | 24.84 | 24.81 | 24.82 | 9,364 | -0.00(-0.02%) |
Oct 23, 2019 | 24.84 | 24.84 | 24.83 | 24.83 | 10,136 | +0.02(+0.07%) |
Oct 22, 2019 | 24.83 | 24.84 | 24.79 | 24.81 | 3,252 | -0.03(-0.12%) |
Oct 21, 2019 | 24.86 | 24.87 | 24.83 | 24.84 | 3,147 | -0.04(-0.16%) |
Oct 18, 2019 | 24.90 | 24.90 | 24.85 | 24.88 | 12,996 | -0.03(-0.11%) |
Oct 17, 2019 | 24.89 | 24.93 | 24.87 | 24.91 | 5,273 | -0.04(-0.14%) |
Oct 16, 2019 | 25.00 | 25.00 | 24.91 | 24.94 | 128,592 | -0.03(-0.14%) |
Oct 15, 2019 | 25.01 | 25.03 | 24.98 | 24.98 | 5,865 | -0.04(-0.17%) |
Oct 14, 2019 | 25.08 | 25.08 | 24.96 | 25.02 | 14,355 | +0.08(+0.32%) |
Oct 11, 2019 | 25.08 | 25.08 | 24.93 | 24.94 | 76,850 | -0.16(-0.65%) |
Oct 10, 2019 | 25.14 | 25.14 | 25.10 | 25.10 | 40,430 | -0.03(-0.12%) |
Oct 09, 2019 | 25.18 | 25.18 | 25.11 | 25.13 | 20,208 | -0.02(-0.07%) |
Oct 08, 2019 | 25.10 | 25.16 | 25.10 | 25.15 | 98,049 | +0.05(+0.21%) |
Oct 07, 2019 | 25.09 | 25.13 | 25.07 | 25.10 | 6,875 | +0.00(+0.02%) |
Oct 04, 2019 | 25.06 | 25.10 | 25.06 | 25.09 | 17,291 | +0.01(+0.04%) |
Oct 03, 2019 | 25.08 | 25.09 | 25.02 | 25.09 | 9,971 | +0.09(+0.35%) |
Oct 02, 2019 | 24.97 | 25.02 | 24.97 | 25.00 | 6,989 | +0.08(+0.32%) |
Oct 01, 2019 | 24.94 | 24.98 | 24.90 | 24.92 | 6,973 | -0.04(-0.17%) |
Sep 30, 2019 | 24.95 | 24.97 | 24.93 | 24.96 | 18,276 | +0.05(+0.19%) |
Sep 27, 2019 | 24.99 | 24.99 | 24.90 | 24.91 | 66,250 | -0.02(-0.07%) |
Sep 26, 2019 | 24.92 | 24.95 | 24.92 | 24.93 | 6,797 | -0.03(-0.12%) |
Sep 25, 2019 | 24.92 | 24.97 | 24.92 | 24.96 | 1,198 | -0.01(-0.05%) |
Sep 24, 2019 | 24.95 | 24.97 | 24.92 | 24.97 | 8,003 | +0.03(+0.11%) |
Sep 23, 2019 | 24.96 | 24.99 | 24.91 | 24.95 | 27,786 | +0.05(+0.21%) |
Sep 20, 2019 | 24.86 | 24.89 | 24.80 | 24.89 | 4,643 | +0.07(+0.28%) |
Sep 19, 2019 | 24.82 | 24.85 | 24.59 | 24.82 | 28,247 | +0.05(+0.21%) |
Sep 18, 2019 | 24.75 | 24.80 | 24.75 | 24.77 | 24,169 | +0.04(+0.18%) |
Sep 17, 2019 | 24.71 | 24.74 | 24.70 | 24.72 | 17,302 | +0.00(+0.00%) |
Sep 16, 2019 | 24.80 | 24.80 | 24.72 | 24.72 | 71,733 | -0.04(-0.14%) |
Sep 13, 2019 | 24.76 | 24.79 | 24.74 | 24.76 | 3,850 | -0.08(-0.30%) |
Sep 12, 2019 | 24.87 | 24.94 | 24.83 | 24.83 | 6,688 | -0.09(-0.35%) |
Sep 11, 2019 | 24.97 | 24.97 | 24.92 | 24.92 | 10,327 | -0.05(-0.21%) |
Sep 10, 2019 | 24.99 | 24.99 | 24.95 | 24.98 | 8,950 | -0.05(-0.19%) |
Sep 09, 2019 | 25.09 | 25.09 | 25.00 | 25.02 | 10,027 | -0.10(-0.42%) |
Sep 06, 2019 | 25.04 | 25.14 | 25.04 | 25.13 | 2,604 | -0.01(-0.04%) |
Sep 05, 2019 | 25.21 | 25.21 | 25.10 | 25.14 | 16,735 | -0.07(-0.26%) |
Sep 04, 2019 | 25.17 | 25.23 | 25.17 | 25.21 | 5,611 | -0.00(-0.00%) |
Sep 03, 2019 | 25.18 | 25.22 | 25.18 | 25.21 | 5,803 | +0.04(+0.16%) |
Aug 30, 2019 | 25.20 | 25.20 | 25.14 | 25.17 | 13,164 | -0.02(-0.07%) |
Aug 29, 2019 | 25.11 | 25.18 | 25.11 | 25.18 | 3,384 | -0.01(-0.05%) |
Aug 28, 2019 | 25.18 | 25.23 | 25.18 | 25.20 | 2,649 | +0.06(+0.23%) |
Aug 27, 2019 | 25.17 | 25.17 | 25.10 | 25.14 | 4,786 | +0.04(+0.15%) |
Aug 26, 2019 | 25.14 | 25.14 | 25.07 | 25.10 | 5,052 | +0.00(+0.02%) |
Aug 23, 2019 | 25.10 | 25.10 | 25.08 | 25.10 | 1,588 | +0.01(+0.05%) |
Aug 22, 2019 | 25.09 | 25.10 | 25.08 | 25.08 | 1,034 | -0.04(-0.16%) |
Aug 21, 2019 | 25.12 | 25.13 | 25.07 | 25.12 | 2,575 | -0.02(-0.07%) |
Aug 20, 2019 | 25.19 | 25.19 | 25.12 | 25.14 | 4,643 | +0.02(+0.09%) |
Aug 19, 2019 | 25.12 | 25.13 | 25.07 | 25.12 | 20,504 | -0.02(-0.07%) |
Aug 16, 2019 | 25.10 | 25.15 | 25.10 | 25.14 | 2,950 | -0.02(-0.07%) |
Aug 15, 2019 | 25.17 | 25.17 | 25.09 | 25.15 | 5,485 | +0.05(+0.19%) |
Aug 14, 2019 | 25.02 | 25.10 | 25.02 | 25.10 | 5,945 | +0.17(+0.67%) |
Aug 13, 2019 | 24.92 | 24.95 | 24.92 | 24.94 | 13,827 | -0.01(-0.03%) |
Aug 12, 2019 | 24.99 | 24.99 | 24.89 | 24.94 | 11,949 | +0.11(+0.46%) |
Aug 09, 2019 | 24.89 | 24.89 | 24.83 | 24.83 | 27,236 | -0.04(-0.14%) |
Aug 08, 2019 | 24.78 | 24.88 | 24.78 | 24.87 | 6,540 | +0.02(+0.07%) |
Aug 07, 2019 | 24.88 | 24.89 | 24.84 | 24.85 | 14,781 | +0.07(+0.28%) |
Aug 06, 2019 | 24.78 | 24.80 | 24.72 | 24.78 | 12,500 | +0.04(+0.14%) |
Aug 05, 2019 | 24.68 | 24.77 | 24.68 | 24.74 | 17,453 | +0.09(+0.38%) |
Aug 02, 2019 | 24.65 | 24.68 | 24.65 | 24.65 | 4,425 | +0.05(+0.21%) |
Aug 01, 2019 | 24.51 | 24.61 | 24.51 | 24.60 | 16,119 | +0.06(+0.23%) |
Jul 31, 2019 | 24.57 | 24.57 | 24.51 | 24.54 | 5,579 | +0.02(+0.07%) |
Jul 30, 2019 | 24.49 | 24.54 | 24.47 | 24.52 | 12,932 | +0.03(+0.13%) |
Jul 29, 2019 | 24.49 | 24.50 | 24.46 | 24.49 | 19,633 | +0.03(+0.14%) |
Jul 26, 2019 | 24.49 | 24.49 | 24.44 | 24.46 | 10,690 | -0.02(-0.09%) |
Jul 25, 2019 | 24.54 | 24.54 | 24.46 | 24.48 | 1,886 | +0.03(+0.11%) |
Jul 24, 2019 | 24.50 | 24.50 | 24.43 | 24.45 | 5,856 | +0.04(+0.18%) |
Jul 23, 2019 | 24.40 | 24.43 | 24.40 | 24.41 | 12,491 | -0.04(-0.18%) |
Jul 22, 2019 | 24.45 | 24.46 | 24.42 | 24.45 | 1,294 | +0.00(+0.00%) |
Jul 19, 2019 | 24.46 | 24.46 | 24.45 | 24.45 | 7,165 | +0.04(+0.16%) |
Jul 18, 2019 | 24.43 | 24.43 | 24.41 | 24.41 | 1,945 | -0.01(-0.05%) |
Jul 17, 2019 | 24.44 | 24.44 | 24.41 | 24.43 | 8,189 | +0.03(+0.11%) |
Jul 16, 2019 | 24.44 | 24.44 | 24.39 | 24.40 | 4,051 | +0.00(+0.00%) |
Jul 15, 2019 | 24.40 | 24.43 | 24.39 | 24.40 | 8,073 | +0.00(+0.00%) |
Jul 12, 2019 | 24.43 | 24.43 | 24.39 | 24.40 | 1,023 | +0.05(+0.22%) |
Jul 11, 2019 | 24.41 | 24.41 | 24.35 | 24.35 | 4,129 | -0.03(-0.11%) |
Jul 10, 2019 | 24.40 | 24.42 | 24.36 | 24.37 | 3,281 | -0.01(-0.04%) |
Jul 09, 2019 | 24.43 | 24.43 | 24.36 | 24.38 | 5,403 | +0.01(+0.04%) |
Jul 08, 2019 | 24.35 | 24.38 | 24.35 | 24.37 | 8,601 | +0.04(+0.16%) |
Jul 05, 2019 | 24.39 | 24.39 | 24.25 | 24.33 | 3,753 | +0.00(+0.01%) |
Jul 03, 2019 | 24.38 | 24.38 | 24.30 | 24.33 | 2,502 | +0.00(+0.01%) |
Jul 02, 2019 | 24.26 | 24.34 | 24.26 | 24.33 | 4,092 | +0.02(+0.08%) |
Jul 01, 2019 | 24.36 | 24.36 | 24.25 | 24.31 | 7,453 | +0.00(+0.01%) |
Jun 28, 2019 | 24.36 | 24.36 | 24.29 | 24.31 | 5,698 | +0.00(+0.02%) |
Jun 27, 2019 | 24.23 | 24.30 | 24.23 | 24.30 | 13,113 | +0.05(+0.20%) |
Jun 26, 2019 | 24.27 | 24.30 | 24.23 | 24.25 | 60,534 | -0.05(-0.20%) |
Jun 25, 2019 | 24.27 | 24.33 | 24.26 | 24.30 | 15,176 | -0.00(-0.02%) |
Jun 24, 2019 | 24.36 | 24.36 | 24.29 | 24.31 | 4,103 | +0.03(+0.13%) |
Jun 21, 2019 | 24.30 | 24.30 | 24.26 | 24.28 | 3,989 | -0.04(-0.14%) |
Jun 20, 2019 | 24.27 | 24.32 | 24.27 | 24.31 | 5,604 | +0.03(+0.11%) |
Jun 19, 2019 | 24.19 | 24.29 | 24.19 | 24.28 | 9,220 | +0.01(+0.03%) |
Jun 18, 2019 | 24.34 | 24.34 | 24.26 | 24.28 | 13,785 | +0.04(+0.14%) |
Jun 17, 2019 | 24.23 | 24.27 | 24.23 | 24.24 | 29,924 | -0.00(-0.02%) |
Jun 14, 2019 | 24.22 | 24.25 | 24.22 | 24.25 | 3,761 | -0.00(-0.02%) |
Jun 13, 2019 | 24.26 | 24.26 | 24.23 | 24.25 | 1,509 | +0.01(+0.04%) |
Jun 12, 2019 | 24.32 | 24.32 | 24.22 | 24.24 | 215,621 | -0.07(-0.30%) |
Jun 11, 2019 | 24.36 | 24.36 | 24.27 | 24.31 | 8,612 | +0.01(+0.05%) |
Jun 10, 2019 | 24.38 | 24.38 | 24.28 | 24.30 | 20,266 | -0.04(-0.18%) |
Jun 07, 2019 | 24.33 | 24.37 | 24.33 | 24.35 | 4,559 | +0.04(+0.18%) |
Jun 06, 2019 | 24.27 | 24.34 | 24.27 | 24.30 | 2,541 | +0.00(+0.02%) |
Jun 05, 2019 | 24.31 | 24.31 | 24.29 | 24.30 | 3,972 | -0.01(-0.04%) |
Jun 04, 2019 | 24.36 | 24.36 | 24.28 | 24.31 | 2,024 | -0.04(-0.14%) |
Jun 03, 2019 | 24.37 | 24.37 | 24.29 | 24.34 | 6,019 | +0.04(+0.15%) |
May 31, 2019 | 24.34 | 24.34 | 24.27 | 24.31 | 14,393 | +0.10(+0.40%) |
May 30, 2019 | 24.27 | 24.27 | 24.20 | 24.21 | 12,180 | +0.00(+0.00%) |
May 29, 2019 | 24.27 | 24.27 | 24.20 | 24.21 | 5,853 | +0.01(+0.05%) |
May 28, 2019 | 24.18 | 24.20 | 24.16 | 24.20 | 6,808 | +0.08(+0.33%) |
May 24, 2019 | 24.19 | 24.19 | 24.07 | 24.12 | 6,511 | -0.03(-0.13%) |
May 23, 2019 | 24.08 | 24.18 | 24.08 | 24.15 | 10,333 | +0.07(+0.27%) |
May 22, 2019 | 24.11 | 24.12 | 24.07 | 24.08 | 7,569 | -0.03(-0.14%) |
May 21, 2019 | 24.14 | 24.17 | 24.07 | 24.12 | 8,520 | -0.05(-0.22%) |
May 20, 2019 | 24.20 | 24.20 | 24.15 | 24.17 | 4,679 | +0.00(+0.02%) |
May 17, 2019 | 24.20 | 24.20 | 24.17 | 24.17 | 456 | +0.01(+0.03%) |
May 16, 2019 | 24.15 | 24.18 | 24.12 | 24.16 | 11,969 | +0.01(+0.06%) |
May 15, 2019 | 24.20 | 24.20 | 24.14 | 24.14 | 3,752 | +0.07(+0.27%) |
May 14, 2019 | 24.05 | 24.11 | 24.05 | 24.08 | 10,758 | -0.02(-0.07%) |
May 13, 2019 | 24.12 | 24.13 | 24.08 | 24.10 | 9,673 | +0.05(+0.22%) |
May 10, 2019 | 24.06 | 24.06 | 24.01 | 24.04 | 5,254 | +0.02(+0.09%) |
May 09, 2019 | 23.99 | 24.04 | 23.99 | 24.02 | 5,838 | +0.03(+0.11%) |
May 08, 2019 | 24.06 | 24.06 | 23.97 | 23.99 | 9,546 | +0.01(+0.04%) |
May 07, 2019 | 23.99 | 24.00 | 23.97 | 23.99 | 63,729 | +0.02(+0.09%) |
May 06, 2019 | 23.94 | 23.99 | 23.93 | 23.96 | 4,906 | +0.08(+0.35%) |
May 03, 2019 | 23.85 | 23.90 | 23.85 | 23.88 | 3,655 | +0.01(+0.06%) |
May 02, 2019 | 23.91 | 23.91 | 23.86 | 23.87 | 5,873 | -0.02(-0.07%) |