Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.10 | 20.22 | 19.67 | 19.81 | 24,349 | -0.44(-2.15%) |
Mar 30, 2020 | 19.85 | 20.25 | 19.43 | 20.25 | 48,558 | +0.30(+1.49%) |
Mar 27, 2020 | 19.98 | 20.22 | 19.36 | 19.95 | 22,918 | -0.37(-1.80%) |
Mar 26, 2020 | 19.93 | 20.50 | 19.72 | 20.31 | 37,761 | +0.76(+3.90%) |
Mar 25, 2020 | 19.14 | 20.27 | 19.05 | 19.55 | 31,675 | +0.43(+2.23%) |
Mar 24, 2020 | 18.16 | 19.13 | 18.16 | 19.13 | 9,514 | +1.73(+9.97%) |
Mar 23, 2020 | 17.30 | 17.53 | 16.58 | 17.39 | 50,594 | -0.04(-0.23%) |
Mar 20, 2020 | 18.25 | 18.76 | 17.41 | 17.43 | 12,620 | -0.66(-3.67%) |
Mar 19, 2020 | 17.04 | 18.38 | 16.82 | 18.10 | 18,345 | +0.79(+4.58%) |
Mar 18, 2020 | 17.53 | 18.08 | 16.45 | 17.30 | 26,912 | -1.37(-7.32%) |
Mar 17, 2020 | 18.39 | 19.07 | 17.34 | 18.67 | 26,555 | +0.53(+2.94%) |
Mar 16, 2020 | 18.88 | 19.50 | 17.89 | 18.14 | 35,291 | -2.84(-13.54%) |
Mar 13, 2020 | 20.25 | 21.00 | 19.54 | 20.98 | 37,659 | +1.39(+7.08%) |
Mar 12, 2020 | 20.23 | 21.23 | 19.33 | 19.59 | 67,759 | -2.22(-10.17%) |
Mar 11, 2020 | 22.79 | 22.79 | 21.67 | 21.81 | 22,607 | -1.32(-5.72%) |
Mar 10, 2020 | 22.70 | 23.29 | 21.96 | 23.13 | 73,596 | +0.95(+4.27%) |
Mar 09, 2020 | 22.07 | 23.28 | 21.80 | 22.19 | 29,509 | -1.71(-7.17%) |
Mar 06, 2020 | 23.78 | 23.94 | 23.37 | 23.90 | 11,711 | -0.52(-2.15%) |
Mar 05, 2020 | 24.65 | 24.76 | 24.22 | 24.42 | 9,724 | -0.57(-2.30%) |
Mar 04, 2020 | 24.73 | 25.12 | 24.45 | 25.00 | 12,859 | +0.74(+3.04%) |
Mar 03, 2020 | 25.00 | 25.20 | 24.10 | 24.26 | 19,826 | -0.50(-2.02%) |
Mar 02, 2020 | 24.13 | 24.76 | 23.87 | 24.76 | 28,641 | +0.68(+2.84%) |
Feb 28, 2020 | 23.29 | 24.18 | 23.24 | 24.08 | 81,275 | -0.09(-0.37%) |
Feb 27, 2020 | 24.79 | 25.05 | 24.17 | 24.17 | 30,846 | -1.06(-4.21%) |
Feb 26, 2020 | 25.69 | 25.84 | 25.17 | 25.23 | 33,655 | -0.28(-1.09%) |
Feb 25, 2020 | 26.45 | 26.45 | 25.42 | 25.51 | 55,174 | -0.76(-2.90%) |
Feb 24, 2020 | 26.24 | 26.50 | 26.05 | 26.27 | 35,428 | -1.01(-3.69%) |
Feb 21, 2020 | 27.57 | 27.57 | 27.18 | 27.27 | 24,130 | -0.36(-1.31%) |
Feb 20, 2020 | 27.65 | 27.75 | 27.33 | 27.63 | 14,597 | +0.06(+0.20%) |
Feb 19, 2020 | 27.53 | 27.68 | 27.47 | 27.58 | 16,622 | +0.13(+0.48%) |
Feb 18, 2020 | 27.43 | 27.47 | 27.34 | 27.45 | 42,800 | +0.07(+0.27%) |
Feb 14, 2020 | 27.48 | 27.48 | 27.28 | 27.37 | 11,610 | +0.04(+0.13%) |
Feb 13, 2020 | 27.26 | 27.41 | 27.18 | 27.34 | 23,517 | +0.11(+0.42%) |
Feb 12, 2020 | 27.11 | 27.24 | 27.09 | 27.22 | 14,157 | +0.10(+0.39%) |
Feb 11, 2020 | 27.24 | 27.24 | 27.00 | 27.12 | 12,548 | +0.03(+0.11%) |
Feb 10, 2020 | 27.03 | 27.09 | 26.93 | 27.09 | 55,822 | +0.21(+0.77%) |
Feb 07, 2020 | 26.92 | 27.01 | 26.80 | 26.88 | 23,625 | -0.03(-0.12%) |
Feb 06, 2020 | 26.90 | 26.98 | 26.81 | 26.91 | 14,920 | +0.24(+0.90%) |
Feb 05, 2020 | 26.96 | 26.96 | 26.61 | 26.67 | 11,713 | -0.21(-0.77%) |
Feb 04, 2020 | 26.57 | 26.93 | 26.57 | 26.88 | 15,565 | +0.55(+2.11%) |
Feb 03, 2020 | 26.07 | 26.46 | 26.07 | 26.33 | 11,461 | +0.37(+1.41%) |
Jan 31, 2020 | 26.41 | 26.41 | 25.91 | 25.96 | 25,745 | -0.46(-1.74%) |
Jan 30, 2020 | 26.13 | 26.42 | 26.11 | 26.42 | 24,227 | -0.11(-0.43%) |
Jan 29, 2020 | 26.59 | 26.64 | 26.46 | 26.53 | 11,772 | -0.03(-0.13%) |
Jan 28, 2020 | 26.37 | 26.60 | 26.28 | 26.57 | 6,820 | +0.32(+1.20%) |
Jan 27, 2020 | 26.24 | 26.37 | 26.15 | 26.25 | 20,572 | -0.40(-1.50%) |
Jan 24, 2020 | 26.98 | 27.03 | 26.53 | 26.65 | 31,803 | -0.34(-1.25%) |
Jan 23, 2020 | 26.75 | 26.99 | 26.68 | 26.99 | 46,424 | +0.11(+0.42%) |
Jan 22, 2020 | 27.01 | 27.10 | 26.84 | 26.88 | 8,454 | +0.01(+0.05%) |
Jan 21, 2020 | 26.81 | 26.93 | 26.75 | 26.86 | 49,920 | +0.05(+0.17%) |
Jan 17, 2020 | 26.76 | 26.84 | 26.71 | 26.82 | 32,712 | +0.13(+0.48%) |
Jan 16, 2020 | 26.61 | 26.72 | 26.61 | 26.69 | 17,036 | +0.15(+0.55%) |
Jan 15, 2020 | 26.54 | 26.64 | 26.48 | 26.54 | 17,312 | +0.09(+0.35%) |
Jan 14, 2020 | 26.61 | 26.61 | 26.37 | 26.45 | 22,269 | -0.01(-0.05%) |
Jan 13, 2020 | 26.34 | 26.49 | 26.24 | 26.47 | 43,199 | +0.27(+1.02%) |
Jan 10, 2020 | 26.37 | 26.37 | 26.15 | 26.20 | 10,500 | -0.08(-0.30%) |
Jan 09, 2020 | 26.36 | 26.36 | 26.15 | 26.28 | 45,072 | +0.11(+0.44%) |
Jan 08, 2020 | 25.99 | 26.25 | 25.99 | 26.16 | 21,746 | +0.25(+0.97%) |
Jan 07, 2020 | 25.99 | 25.99 | 25.85 | 25.91 | 12,829 | +0.03(+0.11%) |
Jan 06, 2020 | 25.70 | 25.89 | 25.62 | 25.88 | 19,111 | +0.08(+0.32%) |
Jan 03, 2020 | 25.66 | 25.87 | 25.61 | 25.80 | 13,327 | -0.02(-0.09%) |
Jan 02, 2020 | 25.81 | 25.82 | 25.67 | 25.82 | 51,268 | +0.17(+0.66%) |
Dec 31, 2019 | 25.49 | 25.65 | 25.46 | 25.65 | 19,990 | +0.15(+0.58%) |
Dec 30, 2019 | 25.70 | 25.70 | 25.43 | 25.50 | 17,831 | -0.20(-0.79%) |
Dec 27, 2019 | 25.86 | 25.86 | 25.67 | 25.71 | 17,425 | -0.02(-0.09%) |
Dec 26, 2019 | 25.62 | 25.76 | 25.62 | 25.73 | 46,135 | +0.11(+0.44%) |
Dec 24, 2019 | 25.66 | 25.66 | 25.57 | 25.62 | 8,611 | +0.04(+0.17%) |
Dec 23, 2019 | 25.62 | 25.64 | 25.52 | 25.57 | 45,528 | -0.07(-0.27%) |
Dec 20, 2019 | 25.64 | 25.66 | 25.50 | 25.64 | 17,020 | +0.11(+0.44%) |
Dec 19, 2019 | 25.39 | 25.56 | 25.39 | 25.53 | 18,370 | +0.15(+0.57%) |
Dec 18, 2019 | 25.39 | 25.43 | 25.33 | 25.39 | 12,121 | +0.09(+0.35%) |
Dec 17, 2019 | 25.49 | 25.49 | 25.24 | 25.30 | 20,048 | -0.04(-0.15%) |
Dec 16, 2019 | 25.14 | 25.38 | 25.14 | 25.33 | 35,419 | +0.28(+1.11%) |
Dec 13, 2019 | 25.08 | 25.11 | 24.96 | 25.06 | 8,915 | +0.01(+0.05%) |
Dec 12, 2019 | 24.95 | 25.15 | 24.90 | 25.04 | 18,865 | +0.03(+0.13%) |
Dec 11, 2019 | 25.00 | 25.02 | 24.84 | 25.01 | 18,608 | +0.09(+0.36%) |
Dec 10, 2019 | 24.95 | 25.01 | 24.89 | 24.92 | 11,635 | -0.10(-0.40%) |
Dec 09, 2019 | 25.11 | 25.15 | 25.01 | 25.02 | 13,866 | -0.03(-0.14%) |
Dec 06, 2019 | 25.15 | 25.15 | 25.03 | 25.06 | 12,258 | +0.15(+0.59%) |
Dec 05, 2019 | 24.96 | 25.02 | 24.86 | 24.91 | 6,643 | -0.05(-0.22%) |
Dec 04, 2019 | 24.94 | 25.00 | 24.87 | 24.96 | 10,600 | +0.20(+0.82%) |
Dec 03, 2019 | 24.74 | 24.79 | 24.53 | 24.76 | 33,811 | -0.15(-0.60%) |
Dec 02, 2019 | 25.31 | 25.31 | 24.79 | 24.91 | 31,746 | -0.31(-1.25%) |
Nov 29, 2019 | 25.26 | 25.36 | 25.20 | 25.22 | 9,016 | -0.12(-0.46%) |
Nov 27, 2019 | 25.23 | 25.38 | 25.21 | 25.34 | 25,125 | +0.14(+0.55%) |
Nov 26, 2019 | 25.07 | 25.25 | 25.04 | 25.20 | 27,734 | +0.23(+0.91%) |
Nov 25, 2019 | 24.80 | 25.00 | 24.80 | 24.97 | 11,772 | +0.20(+0.82%) |
Nov 22, 2019 | 24.78 | 24.79 | 24.65 | 24.77 | 12,562 | +0.09(+0.38%) |
Nov 21, 2019 | 24.74 | 24.79 | 24.68 | 24.68 | 8,470 | -0.04(-0.16%) |
Nov 20, 2019 | 24.81 | 24.89 | 24.57 | 24.72 | 33,008 | -0.10(-0.40%) |
Nov 19, 2019 | 24.89 | 24.89 | 24.71 | 24.81 | 20,180 | -0.02(-0.08%) |
Nov 18, 2019 | 24.69 | 24.90 | 24.69 | 24.83 | 20,128 | +0.15(+0.60%) |
Nov 15, 2019 | 24.72 | 24.74 | 24.61 | 24.69 | 20,364 | +0.09(+0.36%) |
Nov 14, 2019 | 24.47 | 24.60 | 24.45 | 24.60 | 13,213 | +0.18(+0.73%) |
Nov 13, 2019 | 24.43 | 24.44 | 24.23 | 24.42 | 68,257 | +0.04(+0.16%) |
Nov 12, 2019 | 24.38 | 24.50 | 24.33 | 24.38 | 42,084 | -0.03(-0.12%) |
Nov 11, 2019 | 24.35 | 24.41 | 24.19 | 24.41 | 44,574 | +0.11(+0.45%) |
Nov 08, 2019 | 24.28 | 24.36 | 24.25 | 24.30 | 10,131 | +0.10(+0.41%) |
Nov 07, 2019 | 24.36 | 24.37 | 24.18 | 24.20 | 43,284 | -0.20(-0.81%) |
Nov 06, 2019 | 24.38 | 24.40 | 24.23 | 24.40 | 32,064 | -0.03(-0.12%) |
Nov 05, 2019 | 24.65 | 24.65 | 24.41 | 24.43 | 44,262 | -0.24(-0.96%) |
Nov 04, 2019 | 24.75 | 24.76 | 24.63 | 24.67 | 12,504 | +0.02(+0.08%) |
Nov 01, 2019 | 24.74 | 24.74 | 24.57 | 24.65 | 36,067 | +0.03(+0.12%) |
Oct 31, 2019 | 24.77 | 24.77 | 24.52 | 24.62 | 41,001 | -0.08(-0.32%) |
Oct 30, 2019 | 24.67 | 24.77 | 24.56 | 24.70 | 12,404 | +0.20(+0.81%) |
Oct 29, 2019 | 24.70 | 24.70 | 24.50 | 24.50 | 22,365 | -0.34(-1.35%) |
Oct 28, 2019 | 24.73 | 24.86 | 24.73 | 24.83 | 38,284 | +0.20(+0.80%) |
Oct 25, 2019 | 24.56 | 24.72 | 24.50 | 24.64 | 9,320 | +0.01(+0.04%) |
Oct 24, 2019 | 24.70 | 24.70 | 24.50 | 24.63 | 14,578 | -0.12(-0.48%) |
Oct 23, 2019 | 24.80 | 24.80 | 24.61 | 24.74 | 81,239 | -0.04(-0.16%) |
Oct 22, 2019 | 24.98 | 24.98 | 24.75 | 24.78 | 109,588 | -0.19(-0.75%) |
Oct 21, 2019 | 24.95 | 24.98 | 24.87 | 24.97 | 14,293 | +0.21(+0.84%) |
Oct 18, 2019 | 24.95 | 24.96 | 24.62 | 24.76 | 22,795 | -0.23(-0.91%) |
Oct 17, 2019 | 24.99 | 25.11 | 24.98 | 24.99 | 11,351 | +0.07(+0.28%) |
Oct 16, 2019 | 24.79 | 24.92 | 24.76 | 24.92 | 25,946 | -0.02(-0.08%) |
Oct 15, 2019 | 24.75 | 24.94 | 24.73 | 24.94 | 30,525 | +0.32(+1.28%) |
Oct 14, 2019 | 24.62 | 24.71 | 24.60 | 24.63 | 25,121 | -0.07(-0.28%) |
Oct 11, 2019 | 24.67 | 24.87 | 24.67 | 24.70 | 14,690 | +0.35(+1.42%) |
Oct 10, 2019 | 24.21 | 24.45 | 24.21 | 24.35 | 23,970 | +0.15(+0.61%) |
Oct 09, 2019 | 24.25 | 24.34 | 24.18 | 24.20 | 32,088 | +0.18(+0.74%) |
Oct 08, 2019 | 24.18 | 24.31 | 24.02 | 24.02 | 41,679 | -0.34(-1.38%) |
Oct 07, 2019 | 24.44 | 24.47 | 24.29 | 24.36 | 42,606 | -0.06(-0.24%) |
Oct 04, 2019 | 24.28 | 24.45 | 24.20 | 24.42 | 6,585 | +0.31(+1.29%) |
Oct 03, 2019 | 23.94 | 24.13 | 23.67 | 24.11 | 114,578 | +0.12(+0.52%) |
Oct 02, 2019 | 24.17 | 24.17 | 23.84 | 23.98 | 30,574 | -0.38(-1.54%) |
Oct 01, 2019 | 24.64 | 24.67 | 24.34 | 24.36 | 11,618 | -0.14(-0.56%) |
Sep 30, 2019 | 24.34 | 24.56 | 24.34 | 24.50 | 9,001 | +0.17(+0.70%) |
Sep 27, 2019 | 24.68 | 24.68 | 24.16 | 24.33 | 17,932 | -0.26(-1.06%) |
Sep 26, 2019 | 24.58 | 24.63 | 24.40 | 24.59 | 16,321 | -0.05(-0.20%) |
Sep 25, 2019 | 24.43 | 24.64 | 24.35 | 24.64 | 11,078 | +0.27(+1.09%) |
Sep 24, 2019 | 24.81 | 24.87 | 24.32 | 24.37 | 18,367 | -0.34(-1.36%) |
Sep 23, 2019 | 24.74 | 24.80 | 24.68 | 24.71 | 27,398 | -0.03(-0.12%) |
Sep 20, 2019 | 24.98 | 24.99 | 24.70 | 24.74 | 14,994 | -0.25(-0.99%) |
Sep 19, 2019 | 25.02 | 25.10 | 24.93 | 24.98 | 22,080 | -0.08(-0.32%) |
Sep 18, 2019 | 25.13 | 25.13 | 24.77 | 25.06 | 22,836 | -0.09(-0.35%) |
Sep 17, 2019 | 24.96 | 25.15 | 24.96 | 25.15 | 137,170 | +0.21(+0.83%) |
Sep 16, 2019 | 24.85 | 24.94 | 24.82 | 24.94 | 16,939 | -0.08(-0.32%) |
Sep 13, 2019 | 25.10 | 25.12 | 24.94 | 25.02 | 16,716 | -0.06(-0.24%) |
Sep 12, 2019 | 25.06 | 25.17 | 24.99 | 25.08 | 41,557 | +0.20(+0.79%) |
Sep 11, 2019 | 24.87 | 24.92 | 24.71 | 24.88 | 21,880 | +0.13(+0.52%) |
Sep 10, 2019 | 25.00 | 25.00 | 24.67 | 24.75 | 21,227 | -0.35(-1.38%) |
Sep 09, 2019 | 25.34 | 25.34 | 25.00 | 25.10 | 26,577 | -0.13(-0.51%) |
Sep 06, 2019 | 25.29 | 25.31 | 25.22 | 25.23 | 27,557 | +0.12(+0.47%) |
Sep 05, 2019 | 25.04 | 25.19 | 24.98 | 25.11 | 14,797 | +0.28(+1.11%) |
Sep 04, 2019 | 24.77 | 24.83 | 24.65 | 24.83 | 12,489 | +0.29(+1.18%) |
Sep 03, 2019 | 24.64 | 24.80 | 24.48 | 24.54 | 27,252 | -0.28(-1.13%) |
Aug 30, 2019 | 25.06 | 25.06 | 24.72 | 24.82 | 12,866 | -0.08(-0.32%) |
Aug 29, 2019 | 24.84 | 24.94 | 24.77 | 24.90 | 34,730 | +0.36(+1.45%) |
Aug 28, 2019 | 24.34 | 24.55 | 24.23 | 24.55 | 15,777 | +0.15(+0.61%) |
Aug 27, 2019 | 24.60 | 24.60 | 24.28 | 24.40 | 18,004 | -0.04(-0.16%) |
Aug 26, 2019 | 24.29 | 24.45 | 24.20 | 24.44 | 21,686 | +0.29(+1.19%) |
Aug 23, 2019 | 24.68 | 24.79 | 24.11 | 24.15 | 37,891 | -0.60(-2.43%) |
Aug 22, 2019 | 24.88 | 24.88 | 24.58 | 24.75 | 19,995 | +0.00(+0.00%) |
Aug 21, 2019 | 24.78 | 24.80 | 24.69 | 24.75 | 23,640 | +0.27(+1.09%) |
Aug 20, 2019 | 24.57 | 24.59 | 24.43 | 24.49 | 9,698 | -0.05(-0.20%) |
Aug 19, 2019 | 24.63 | 24.63 | 24.45 | 24.54 | 29,996 | +0.27(+1.10%) |
Aug 16, 2019 | 24.15 | 24.29 | 24.12 | 24.27 | 14,386 | +0.34(+1.40%) |
Aug 15, 2019 | 24.08 | 24.08 | 23.81 | 23.94 | 32,815 | -0.02(-0.08%) |
Aug 14, 2019 | 24.37 | 24.37 | 23.93 | 23.96 | 433,664 | -0.67(-2.73%) |
Aug 13, 2019 | 24.34 | 24.81 | 24.27 | 24.63 | 152,523 | +0.25(+1.01%) |
Aug 12, 2019 | 24.63 | 24.63 | 24.28 | 24.38 | 70,066 | -0.36(-1.44%) |
Aug 09, 2019 | 24.92 | 24.92 | 24.56 | 24.74 | 541,825 | -0.23(-0.91%) |
Aug 08, 2019 | 24.73 | 24.96 | 24.58 | 24.96 | 160,719 | +0.51(+2.10%) |
Aug 07, 2019 | 24.26 | 24.51 | 23.97 | 24.45 | 22,384 | +0.08(+0.32%) |
Aug 06, 2019 | 24.05 | 24.37 | 24.03 | 24.37 | 31,485 | +0.39(+1.61%) |
Aug 05, 2019 | 24.50 | 24.50 | 23.79 | 23.98 | 58,488 | -0.77(-3.11%) |
Aug 02, 2019 | 24.99 | 24.99 | 24.67 | 24.75 | 47,414 | -0.34(-1.34%) |
Aug 01, 2019 | 25.43 | 25.62 | 25.02 | 25.09 | 39,136 | -0.34(-1.32%) |
Jul 31, 2019 | 25.65 | 25.68 | 25.17 | 25.43 | 51,009 | -0.20(-0.77%) |
Jul 30, 2019 | 25.66 | 25.69 | 25.52 | 25.62 | 73,360 | -0.14(-0.54%) |
Jul 29, 2019 | 25.90 | 25.90 | 25.69 | 25.76 | 61,850 | -0.04(-0.15%) |
Jul 26, 2019 | 25.65 | 25.89 | 25.65 | 25.80 | 81,050 | +0.35(+1.36%) |
Jul 25, 2019 | 25.55 | 25.55 | 25.38 | 25.46 | 76,695 | -0.05(-0.20%) |
Jul 24, 2019 | 25.32 | 25.51 | 25.30 | 25.51 | 23,037 | +0.26(+1.02%) |
Jul 23, 2019 | 25.24 | 25.25 | 25.06 | 25.25 | 52,098 | +0.16(+0.63%) |
Jul 22, 2019 | 25.13 | 25.13 | 25.01 | 25.09 | 25,614 | +0.07(+0.28%) |
Jul 19, 2019 | 25.44 | 25.44 | 25.02 | 25.02 | 28,469 | -0.26(-1.03%) |
Jul 18, 2019 | 25.28 | 25.31 | 25.15 | 25.28 | 9,594 | -0.04(-0.18%) |
Jul 17, 2019 | 25.37 | 26.16 | 25.29 | 25.33 | 50,868 | -0.21(-0.81%) |
Jul 16, 2019 | 25.69 | 25.69 | 25.48 | 25.53 | 32,514 | -0.08(-0.31%) |
Jul 15, 2019 | 25.69 | 25.69 | 25.54 | 25.61 | 48,549 | +0.09(+0.35%) |
Jul 12, 2019 | 25.50 | 25.58 | 25.44 | 25.52 | 44,881 | +0.21(+0.82%) |
Jul 11, 2019 | 25.38 | 25.41 | 25.28 | 25.32 | 49,140 | -0.01(-0.04%) |
Jul 10, 2019 | 25.36 | 25.41 | 25.18 | 25.33 | 42,945 | +0.17(+0.67%) |
Jul 09, 2019 | 25.12 | 25.23 | 25.03 | 25.16 | 164,110 | +0.18(+0.71%) |
Jul 08, 2019 | 25.06 | 25.06 | 24.95 | 24.98 | 48,397 | -0.14(-0.55%) |
Jul 05, 2019 | 24.99 | 25.12 | 24.85 | 25.12 | 43,868 | +0.05(+0.20%) |
Jul 03, 2019 | 24.82 | 25.07 | 24.82 | 25.07 | 30,394 | +0.32(+1.28%) |
Jul 02, 2019 | 24.77 | 24.77 | 24.64 | 24.75 | 20,545 | +0.01(+0.04%) |
Jul 01, 2019 | 24.71 | 24.79 | 24.59 | 24.74 | 42,336 | +0.34(+1.37%) |
Jun 28, 2019 | 24.47 | 24.47 | 24.29 | 24.41 | 9,523 | +0.04(+0.16%) |
Jun 27, 2019 | 24.28 | 24.37 | 24.23 | 24.37 | 20,783 | +0.20(+0.82%) |
Jun 26, 2019 | 24.31 | 24.31 | 24.10 | 24.17 | 34,077 | +0.01(+0.04%) |
Jun 25, 2019 | 24.64 | 24.64 | 24.14 | 24.16 | 12,557 | -0.40(-1.65%) |
Jun 24, 2019 | 24.72 | 24.72 | 24.52 | 24.57 | 30,909 | -0.06(-0.24%) |
Jun 21, 2019 | 24.85 | 24.85 | 24.60 | 24.63 | 18,556 | -0.17(-0.68%) |
Jun 20, 2019 | 24.95 | 24.95 | 24.65 | 24.79 | 102,452 | +0.15(+0.62%) |
Jun 19, 2019 | 24.62 | 24.65 | 24.40 | 24.64 | 13,381 | +0.17(+0.71%) |
Jun 18, 2019 | 24.65 | 24.77 | 24.47 | 24.47 | 50,103 | +0.05(+0.20%) |
Jun 17, 2019 | 24.42 | 24.45 | 24.35 | 24.42 | 35,284 | +0.13(+0.53%) |
Jun 14, 2019 | 24.45 | 24.45 | 24.19 | 24.29 | 35,591 | +0.03(+0.12%) |
Jun 13, 2019 | 24.25 | 24.29 | 24.14 | 24.26 | 36,612 | +0.20(+0.82%) |
Jun 12, 2019 | 23.92 | 24.11 | 23.91 | 24.06 | 37,998 | +0.03(+0.12%) |
Jun 11, 2019 | 24.23 | 24.23 | 23.92 | 24.03 | 10,823 | +0.02(+0.08%) |
Jun 10, 2019 | 24.18 | 24.21 | 24.01 | 24.01 | 48,772 | +0.11(+0.45%) |
Jun 07, 2019 | 23.71 | 24.03 | 23.71 | 23.91 | 18,860 | +0.24(+1.00%) |
Jun 06, 2019 | 23.60 | 23.69 | 23.42 | 23.67 | 11,708 | +0.19(+0.80%) |
Jun 05, 2019 | 23.50 | 23.51 | 23.29 | 23.48 | 20,011 | +0.33(+1.41%) |
Jun 04, 2019 | 22.75 | 23.23 | 22.75 | 23.16 | 63,990 | +0.51(+2.27%) |
Jun 03, 2019 | 22.81 | 22.83 | 22.47 | 22.64 | 13,203 | -0.24(-1.03%) |
May 31, 2019 | 23.03 | 23.05 | 22.74 | 22.88 | 11,153 | -0.25(-1.07%) |
May 30, 2019 | 23.06 | 23.26 | 23.06 | 23.13 | 5,767 | +0.05(+0.21%) |
May 29, 2019 | 23.19 | 23.19 | 22.93 | 23.08 | 22,465 | -0.29(-1.22%) |
May 28, 2019 | 23.45 | 23.68 | 23.33 | 23.36 | 12,413 | -0.10(-0.43%) |
May 24, 2019 | 23.49 | 23.57 | 23.37 | 23.46 | 44,920 | +0.19(+0.82%) |
May 23, 2019 | 23.54 | 23.54 | 23.19 | 23.27 | 33,274 | -0.38(-1.59%) |
May 22, 2019 | 23.75 | 23.78 | 23.64 | 23.65 | 11,284 | -0.19(-0.79%) |
May 21, 2019 | 23.87 | 23.90 | 23.73 | 23.84 | 9,743 | +0.18(+0.76%) |
May 20, 2019 | 23.73 | 23.73 | 23.55 | 23.66 | 14,703 | -0.22(-0.91%) |
May 17, 2019 | 23.93 | 24.07 | 23.81 | 23.88 | 16,223 | -0.14(-0.58%) |
May 16, 2019 | 23.83 | 24.15 | 23.83 | 24.01 | 46,013 | +0.25(+1.04%) |
May 15, 2019 | 23.48 | 23.81 | 23.34 | 23.77 | 15,359 | +0.27(+1.15%) |
May 14, 2019 | 23.40 | 23.66 | 23.27 | 23.50 | 31,499 | +0.23(+0.98%) |
May 13, 2019 | 23.55 | 23.55 | 23.18 | 23.27 | 50,845 | -0.61(-2.54%) |
May 10, 2019 | 23.90 | 23.94 | 23.52 | 23.88 | 39,748 | -0.06(-0.25%) |
May 09, 2019 | 23.86 | 23.94 | 23.57 | 23.93 | 33,643 | -0.06(-0.25%) |
May 08, 2019 | 23.99 | 24.09 | 23.91 | 23.99 | 46,555 | +0.00(+0.00%) |
May 07, 2019 | 24.29 | 24.30 | 23.79 | 23.99 | 43,941 | -0.48(-1.97%) |
May 06, 2019 | 24.19 | 24.50 | 24.16 | 24.48 | 61,381 | -0.04(-0.16%) |
May 03, 2019 | 24.36 | 24.53 | 24.31 | 24.52 | 20,077 | +0.34(+1.40%) |
May 02, 2019 | 24.35 | 24.35 | 23.98 | 24.18 | 13,550 | -0.14(-0.59%) |
May 01, 2019 | 24.55 | 24.59 | 24.25 | 24.32 | 54,995 | -0.15(-0.60%) |
Apr 30, 2019 | 24.49 | 24.49 | 24.31 | 24.47 | 14,910 | +0.00(+0.01%) |
Apr 29, 2019 | 24.62 | 24.62 | 24.44 | 24.47 | 22,837 | +0.00(+0.01%) |
Apr 26, 2019 | 24.45 | 24.51 | 24.24 | 24.46 | 18,961 | +0.05(+0.20%) |
Apr 25, 2019 | 24.51 | 24.51 | 24.27 | 24.41 | 21,949 | -0.02(-0.10%) |
Apr 24, 2019 | 24.50 | 24.50 | 24.36 | 24.44 | 20,520 | +0.08(+0.33%) |
Apr 23, 2019 | 24.12 | 24.42 | 24.12 | 24.36 | 27,568 | +0.34(+1.43%) |
Apr 22, 2019 | 23.98 | 24.01 | 23.84 | 24.01 | 32,363 | +0.05(+0.20%) |
Apr 18, 2019 | 23.87 | 24.04 | 23.87 | 23.96 | 19,772 | -0.03(-0.14%) |
Apr 17, 2019 | 24.19 | 24.19 | 23.96 | 24.00 | 12,018 | -0.02(-0.09%) |
Apr 16, 2019 | 24.32 | 24.32 | 23.97 | 24.02 | 28,582 | -0.12(-0.50%) |
Apr 15, 2019 | 24.15 | 24.18 | 24.02 | 24.14 | 16,742 | +0.03(+0.12%) |
Apr 12, 2019 | 24.11 | 24.11 | 23.96 | 24.11 | 15,311 | +0.16(+0.66%) |
Apr 11, 2019 | 24.03 | 24.03 | 23.87 | 23.95 | 20,003 | -0.01(-0.04%) |
Apr 10, 2019 | 23.98 | 23.98 | 23.85 | 23.96 | 23,735 | +0.11(+0.45%) |
Apr 09, 2019 | 23.79 | 23.95 | 23.78 | 23.86 | 15,261 | -0.08(-0.35%) |
Apr 08, 2019 | 23.97 | 23.97 | 23.77 | 23.94 | 28,159 | +0.06(+0.24%) |
Apr 05, 2019 | 24.00 | 24.00 | 23.86 | 23.88 | 34,171 | +0.06(+0.24%) |
Apr 04, 2019 | 23.88 | 23.93 | 23.69 | 23.83 | 24,314 | -0.01(-0.03%) |
Apr 03, 2019 | 23.84 | 23.95 | 23.73 | 23.83 | 22,974 | +0.16(+0.69%) |
Apr 02, 2019 | 23.66 | 23.67 | 23.53 | 23.67 | 20,802 | +0.03(+0.12%) |