Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.00 | 20.08 | 19.55 | 20.02 | 1,625,169 | -0.27(-1.32%) |
Apr 29, 2020 | 19.92 | 20.51 | 19.64 | 20.29 | 2,374,642 | +1.03(+5.37%) |
Apr 28, 2020 | 18.96 | 19.61 | 18.88 | 19.26 | 2,240,761 | +0.93(+5.07%) |
Apr 27, 2020 | 18.14 | 18.53 | 17.96 | 18.33 | 1,801,773 | +0.28(+1.53%) |
Apr 24, 2020 | 18.12 | 18.18 | 17.69 | 18.05 | 4,041,948 | +0.13(+0.73%) |
Apr 23, 2020 | 18.36 | 18.71 | 17.88 | 17.92 | 2,122,719 | -0.29(-1.57%) |
Apr 22, 2020 | 18.42 | 18.66 | 17.75 | 18.21 | 2,213,559 | +0.20(+1.09%) |
Apr 21, 2020 | 18.07 | 18.63 | 17.93 | 18.01 | 4,281,696 | -0.55(-2.98%) |
Apr 20, 2020 | 19.81 | 19.94 | 18.40 | 18.56 | 4,038,576 | -1.50(-7.47%) |
Apr 17, 2020 | 20.84 | 21.01 | 19.94 | 20.06 | 4,065,519 | +0.11(+0.53%) |
Apr 16, 2020 | 21.24 | 21.29 | 19.79 | 19.96 | 5,003,344 | -1.06(-5.04%) |
Apr 15, 2020 | 21.24 | 21.67 | 20.48 | 21.02 | 1,945,912 | -1.09(-4.94%) |
Apr 14, 2020 | 22.09 | 22.52 | 21.77 | 22.11 | 827,748 | +0.76(+3.55%) |
Apr 13, 2020 | 22.01 | 22.20 | 20.90 | 21.35 | 1,281,273 | -0.77(-3.46%) |
Apr 09, 2020 | 21.95 | 22.55 | 21.63 | 22.12 | 3,018,693 | +0.73(+3.43%) |
Apr 08, 2020 | 20.67 | 21.48 | 20.20 | 21.38 | 2,003,487 | +1.05(+5.17%) |
Apr 07, 2020 | 20.98 | 21.41 | 19.96 | 20.33 | 2,730,424 | +0.33(+1.63%) |
Apr 06, 2020 | 19.42 | 20.54 | 18.90 | 20.01 | 4,743,576 | +1.56(+8.48%) |
Apr 03, 2020 | 18.82 | 19.41 | 17.84 | 18.44 | 3,242,373 | -0.48(-2.54%) |
Apr 02, 2020 | 18.83 | 19.66 | 18.45 | 18.92 | 6,701,467 | -0.25(-1.32%) |
Apr 01, 2020 | 19.35 | 19.74 | 18.68 | 19.17 | 3,429,024 | -1.48(-7.18%) |
Mar 31, 2020 | 20.60 | 20.99 | 19.88 | 20.66 | 3,930,518 | +0.07(+0.36%) |
Mar 30, 2020 | 19.81 | 20.80 | 18.95 | 20.58 | 3,784,504 | +0.86(+4.38%) |
Mar 27, 2020 | 18.05 | 20.05 | 17.79 | 19.72 | 2,829,879 | +0.75(+3.95%) |
Mar 26, 2020 | 17.81 | 19.23 | 17.26 | 18.97 | 3,253,506 | +1.45(+8.28%) |
Mar 25, 2020 | 14.78 | 17.75 | 14.57 | 17.52 | 2,039,137 | +2.88(+19.63%) |
Mar 24, 2020 | 14.08 | 14.72 | 13.91 | 14.65 | 4,424,768 | +0.98(+7.15%) |
Mar 23, 2020 | 14.65 | 14.65 | 13.15 | 13.67 | 2,824,347 | -0.99(-6.73%) |
Mar 20, 2020 | 16.24 | 16.47 | 14.48 | 14.65 | 3,984,371 | -1.24(-7.79%) |
Mar 19, 2020 | 15.22 | 16.65 | 14.96 | 15.89 | 2,811,596 | +0.55(+3.61%) |
Mar 18, 2020 | 16.69 | 17.37 | 15.30 | 15.34 | 3,672,097 | -2.67(-14.82%) |
Mar 17, 2020 | 16.91 | 18.02 | 16.21 | 18.01 | 3,029,523 | +1.47(+8.90%) |
Mar 16, 2020 | 19.45 | 19.77 | 16.54 | 16.54 | 2,077,417 | -5.09(-23.53%) |
Mar 13, 2020 | 20.13 | 21.85 | 19.56 | 21.62 | 3,004,535 | +2.72(+14.37%) |
Mar 12, 2020 | 20.56 | 20.80 | 18.86 | 18.91 | 1,954,314 | -3.29(-14.81%) |
Mar 11, 2020 | 23.51 | 23.58 | 21.95 | 22.20 | 3,383,458 | -2.07(-8.52%) |
Mar 10, 2020 | 24.37 | 24.58 | 23.03 | 24.26 | 2,865,170 | +0.99(+4.25%) |
Mar 09, 2020 | 24.12 | 24.25 | 22.92 | 23.27 | 1,416,461 | -2.37(-9.25%) |
Mar 06, 2020 | 25.79 | 25.89 | 24.82 | 25.64 | 796,755 | -0.88(-3.30%) |
Mar 05, 2020 | 26.71 | 26.94 | 26.15 | 26.52 | 750,661 | -0.80(-2.91%) |
Mar 04, 2020 | 26.57 | 27.37 | 26.54 | 27.32 | 1,250,684 | +1.17(+4.49%) |
Mar 03, 2020 | 26.64 | 27.17 | 25.98 | 26.14 | 1,970,082 | -0.43(-1.63%) |
Mar 02, 2020 | 26.13 | 26.58 | 25.44 | 26.58 | 1,994,614 | +0.63(+2.42%) |
Feb 28, 2020 | 26.25 | 26.46 | 25.27 | 25.95 | 2,169,589 | -0.92(-3.44%) |
Feb 27, 2020 | 27.90 | 28.16 | 26.79 | 26.87 | 3,042,092 | -1.40(-4.95%) |
Feb 26, 2020 | 28.65 | 28.76 | 28.14 | 28.27 | 2,332,171 | -0.31(-1.10%) |
Feb 25, 2020 | 29.66 | 29.83 | 28.29 | 28.59 | 1,326,967 | -1.00(-3.40%) |
Feb 24, 2020 | 29.69 | 30.01 | 29.40 | 29.59 | 1,474,142 | -0.61(-2.02%) |
Feb 21, 2020 | 30.53 | 30.53 | 30.07 | 30.20 | 1,159,618 | -0.35(-1.13%) |
Feb 20, 2020 | 30.44 | 30.88 | 30.39 | 30.55 | 2,650,071 | -0.08(-0.26%) |
Feb 19, 2020 | 31.09 | 31.14 | 30.56 | 30.63 | 1,589,972 | -0.43(-1.40%) |
Feb 18, 2020 | 31.13 | 31.20 | 30.86 | 31.06 | 903,812 | -0.05(-0.15%) |
Feb 14, 2020 | 30.75 | 31.11 | 30.67 | 31.11 | 1,268,092 | +0.41(+1.34%) |
Feb 13, 2020 | 30.42 | 30.70 | 30.42 | 30.70 | 619,382 | +0.18(+0.58%) |
Feb 12, 2020 | 30.48 | 30.63 | 30.27 | 30.52 | 1,070,799 | +0.10(+0.34%) |
Feb 11, 2020 | 30.32 | 30.51 | 30.27 | 30.42 | 990,117 | +0.14(+0.45%) |
Feb 10, 2020 | 29.98 | 30.29 | 29.94 | 30.28 | 889,315 | +0.42(+1.40%) |
Feb 07, 2020 | 29.99 | 30.02 | 29.74 | 29.86 | 719,506 | -0.08(-0.27%) |
Feb 06, 2020 | 29.83 | 30.07 | 29.67 | 29.94 | 1,350,531 | +0.21(+0.70%) |
Feb 05, 2020 | 29.97 | 30.03 | 29.63 | 29.74 | 1,711,132 | -0.18(-0.62%) |
Feb 04, 2020 | 29.57 | 30.13 | 29.51 | 29.92 | 1,133,237 | +0.58(+1.97%) |
Feb 03, 2020 | 29.25 | 29.60 | 29.25 | 29.34 | 699,650 | +0.13(+0.44%) |
Jan 31, 2020 | 29.50 | 29.60 | 29.08 | 29.21 | 1,102,023 | -0.31(-1.06%) |
Jan 30, 2020 | 28.86 | 29.55 | 28.81 | 29.53 | 2,369,079 | +0.51(+1.75%) |
Jan 29, 2020 | 29.21 | 29.25 | 28.90 | 29.02 | 2,032,583 | -0.10(-0.33%) |
Jan 28, 2020 | 29.23 | 29.60 | 29.04 | 29.12 | 2,350,037 | -0.07(-0.25%) |
Jan 27, 2020 | 29.40 | 29.50 | 29.14 | 29.19 | 1,148,088 | -0.41(-1.38%) |
Jan 24, 2020 | 29.85 | 29.90 | 29.44 | 29.60 | 1,069,058 | -0.22(-0.73%) |
Jan 23, 2020 | 29.69 | 29.96 | 29.57 | 29.82 | 1,298,112 | +0.04(+0.14%) |
Jan 22, 2020 | 30.19 | 30.32 | 29.66 | 29.78 | 1,301,406 | -0.28(-0.94%) |
Jan 21, 2020 | 29.82 | 30.12 | 29.68 | 30.06 | 2,183,688 | +0.25(+0.84%) |
Jan 17, 2020 | 29.50 | 29.85 | 29.42 | 29.81 | 2,064,723 | +0.34(+1.15%) |
Jan 16, 2020 | 29.29 | 29.57 | 29.19 | 29.47 | 946,022 | +0.29(+0.99%) |
Jan 15, 2020 | 28.85 | 29.31 | 28.85 | 29.18 | 1,214,808 | +0.40(+1.40%) |
Jan 14, 2020 | 28.71 | 28.80 | 28.35 | 28.78 | 1,211,357 | +0.08(+0.28%) |
Jan 13, 2020 | 28.73 | 28.84 | 28.59 | 28.70 | 1,702,436 | -0.03(-0.11%) |
Jan 10, 2020 | 28.81 | 28.94 | 28.50 | 28.73 | 2,517,400 | -0.02(-0.08%) |
Jan 09, 2020 | 29.08 | 29.08 | 28.74 | 28.75 | 1,196,258 | -0.26(-0.89%) |
Jan 08, 2020 | 29.04 | 29.24 | 28.88 | 29.01 | 1,451,706 | -0.01(-0.03%) |
Jan 07, 2020 | 29.86 | 29.86 | 28.94 | 29.02 | 895,093 | -0.78(-2.62%) |
Jan 06, 2020 | 29.70 | 29.92 | 29.63 | 29.80 | 990,097 | -0.03(-0.11%) |
Jan 03, 2020 | 29.60 | 30.08 | 29.53 | 29.83 | 1,702,109 | +0.10(+0.32%) |
Jan 02, 2020 | 30.41 | 30.47 | 29.55 | 29.74 | 1,123,062 | -0.53(-1.75%) |
Dec 31, 2019 | 30.02 | 30.34 | 29.88 | 30.27 | 1,052,265 | +0.23(+0.78%) |
Dec 30, 2019 | 29.91 | 30.07 | 29.75 | 30.03 | 535,304 | +0.02(+0.08%) |
Dec 27, 2019 | 29.96 | 30.03 | 29.74 | 30.01 | 819,022 | +0.17(+0.57%) |
Dec 26, 2019 | 29.65 | 29.86 | 29.54 | 29.84 | 561,116 | +0.28(+0.95%) |
Dec 24, 2019 | 29.51 | 29.73 | 29.42 | 29.56 | 271,431 | +0.07(+0.25%) |
Dec 23, 2019 | 29.41 | 29.59 | 29.16 | 29.49 | 1,128,832 | +0.13(+0.44%) |
Dec 20, 2019 | 29.05 | 29.37 | 28.98 | 29.36 | 2,099,927 | +0.34(+1.16%) |
Dec 19, 2019 | 29.00 | 29.03 | 28.75 | 29.02 | 1,018,925 | +0.05(+0.17%) |
Dec 18, 2019 | 28.70 | 29.12 | 28.58 | 28.97 | 1,083,646 | +0.28(+0.97%) |
Dec 17, 2019 | 28.67 | 28.74 | 28.42 | 28.69 | 1,461,321 | +0.16(+0.56%) |
Dec 16, 2019 | 28.55 | 28.59 | 28.19 | 28.53 | 1,502,459 | +0.18(+0.62%) |
Dec 13, 2019 | 28.65 | 28.68 | 28.16 | 28.36 | 1,229,791 | -0.13(-0.45%) |
Dec 12, 2019 | 28.95 | 29.10 | 28.30 | 28.48 | 2,174,684 | -0.48(-1.65%) |
Dec 11, 2019 | 29.26 | 29.38 | 28.76 | 28.96 | 1,547,256 | -0.24(-0.82%) |
Dec 10, 2019 | 29.17 | 29.42 | 29.08 | 29.20 | 1,003,870 | +0.02(+0.08%) |
Dec 09, 2019 | 29.01 | 29.19 | 28.84 | 29.18 | 573,486 | +0.18(+0.63%) |
Dec 06, 2019 | 28.93 | 29.18 | 28.88 | 29.00 | 798,149 | +0.17(+0.58%) |
Dec 05, 2019 | 28.64 | 28.84 | 28.53 | 28.83 | 619,745 | +0.22(+0.75%) |
Dec 04, 2019 | 28.55 | 29.08 | 28.55 | 28.61 | 959,400 | +0.01(+0.03%) |
Dec 03, 2019 | 28.17 | 28.66 | 28.13 | 28.60 | 1,079,395 | +0.34(+1.21%) |
Dec 02, 2019 | 28.52 | 28.60 | 28.15 | 28.26 | 1,022,409 | -0.32(-1.12%) |
Nov 29, 2019 | 28.63 | 28.80 | 28.51 | 28.58 | 442,915 | -0.05(-0.17%) |
Nov 27, 2019 | 28.33 | 28.64 | 28.27 | 28.63 | 627,296 | +0.30(+1.04%) |
Nov 26, 2019 | 28.14 | 28.37 | 28.09 | 28.33 | 613,616 | +0.18(+0.62%) |
Nov 25, 2019 | 28.06 | 28.45 | 28.06 | 28.16 | 737,738 | +0.10(+0.37%) |
Nov 22, 2019 | 28.09 | 28.18 | 27.71 | 28.05 | 1,082,612 | +0.10(+0.34%) |
Nov 21, 2019 | 28.18 | 28.18 | 27.71 | 27.96 | 1,251,204 | -0.28(-0.99%) |
Nov 20, 2019 | 28.43 | 28.50 | 28.13 | 28.24 | 584,735 | -0.24(-0.84%) |
Nov 19, 2019 | 28.41 | 28.52 | 28.26 | 28.48 | 648,258 | +0.18(+0.65%) |
Nov 18, 2019 | 28.21 | 28.40 | 28.17 | 28.29 | 443,527 | +0.15(+0.54%) |
Nov 15, 2019 | 28.05 | 28.38 | 27.95 | 28.14 | 588,716 | +0.16(+0.57%) |
Nov 14, 2019 | 27.89 | 28.08 | 27.71 | 27.98 | 748,416 | +0.18(+0.66%) |
Nov 13, 2019 | 27.77 | 28.01 | 27.66 | 27.80 | 849,108 | +0.01(+0.03%) |
Nov 12, 2019 | 28.36 | 28.45 | 27.73 | 27.79 | 737,618 | -0.55(-1.94%) |
Nov 11, 2019 | 28.34 | 28.48 | 28.19 | 28.34 | 487,611 | +0.10(+0.34%) |
Nov 08, 2019 | 28.29 | 28.37 | 28.12 | 28.25 | 459,574 | -0.04(-0.14%) |
Nov 07, 2019 | 28.33 | 28.54 | 28.24 | 28.29 | 511,584 | -0.06(-0.23%) |
Nov 06, 2019 | 28.45 | 28.52 | 28.26 | 28.35 | 684,356 | -0.06(-0.20%) |
Nov 05, 2019 | 28.76 | 28.90 | 28.29 | 28.41 | 566,957 | -0.38(-1.30%) |
Nov 04, 2019 | 28.80 | 28.81 | 28.59 | 28.78 | 866,709 | -0.04(-0.14%) |
Nov 01, 2019 | 28.71 | 29.12 | 28.71 | 28.82 | 1,565,109 | +0.14(+0.50%) |
Oct 31, 2019 | 28.64 | 28.78 | 28.34 | 28.68 | 1,102,503 | +0.08(+0.28%) |
Oct 30, 2019 | 28.08 | 29.07 | 28.06 | 28.60 | 1,506,206 | +0.69(+2.49%) |
Oct 29, 2019 | 27.46 | 27.97 | 27.41 | 27.90 | 1,363,397 | +0.47(+1.72%) |
Oct 28, 2019 | 27.36 | 27.52 | 27.28 | 27.43 | 649,077 | +0.07(+0.26%) |
Oct 25, 2019 | 27.39 | 27.57 | 27.26 | 27.36 | 543,623 | -0.06(-0.20%) |
Oct 24, 2019 | 27.16 | 27.46 | 27.05 | 27.42 | 758,751 | +0.36(+1.33%) |
Oct 23, 2019 | 27.02 | 27.06 | 26.84 | 27.06 | 719,683 | +0.06(+0.21%) |
Oct 22, 2019 | 27.22 | 27.22 | 26.93 | 27.00 | 554,494 | -0.16(-0.59%) |
Oct 21, 2019 | 26.74 | 27.16 | 26.74 | 27.16 | 536,454 | +0.36(+1.34%) |
Oct 18, 2019 | 26.92 | 26.92 | 26.66 | 26.80 | 433,270 | -0.06(-0.24%) |
Oct 17, 2019 | 26.72 | 27.01 | 26.65 | 26.86 | 902,983 | +0.19(+0.72%) |
Oct 16, 2019 | 26.35 | 26.68 | 26.28 | 26.67 | 651,183 | +0.24(+0.91%) |
Oct 15, 2019 | 26.41 | 26.54 | 26.23 | 26.43 | 594,627 | -0.02(-0.06%) |
Oct 14, 2019 | 26.62 | 26.62 | 26.36 | 26.45 | 387,885 | -0.16(-0.60%) |
Oct 11, 2019 | 26.65 | 26.90 | 26.53 | 26.61 | 786,500 | +0.08(+0.30%) |
Oct 10, 2019 | 26.90 | 26.90 | 26.51 | 26.53 | 765,575 | -0.33(-1.22%) |
Oct 09, 2019 | 26.86 | 27.02 | 26.81 | 26.86 | 479,236 | +0.12(+0.45%) |
Oct 08, 2019 | 27.08 | 27.11 | 26.70 | 26.74 | 1,055,590 | -0.42(-1.53%) |
Oct 07, 2019 | 26.92 | 27.35 | 26.85 | 27.15 | 831,841 | +0.13(+0.47%) |
Oct 04, 2019 | 26.84 | 27.05 | 26.71 | 27.02 | 1,093,635 | +0.29(+1.07%) |
Oct 03, 2019 | 26.23 | 26.86 | 26.16 | 26.74 | 1,097,204 | +0.53(+2.01%) |
Oct 02, 2019 | 26.31 | 26.31 | 25.99 | 26.21 | 1,249,458 | -0.13(-0.49%) |
Oct 01, 2019 | 26.72 | 26.80 | 26.19 | 26.34 | 1,515,075 | -0.38(-1.40%) |
Sep 30, 2019 | 26.73 | 26.94 | 26.62 | 26.71 | 1,210,585 | -0.01(-0.03%) |
Sep 27, 2019 | 27.17 | 27.17 | 26.62 | 26.72 | 1,243,194 | -0.35(-1.30%) |
Sep 26, 2019 | 26.93 | 27.12 | 26.78 | 27.07 | 973,870 | +0.23(+0.86%) |
Sep 25, 2019 | 26.69 | 26.95 | 26.54 | 26.84 | 1,397,328 | +0.18(+0.69%) |
Sep 24, 2019 | 27.10 | 27.19 | 26.51 | 26.66 | 987,434 | -0.38(-1.42%) |
Sep 23, 2019 | 26.93 | 27.13 | 26.93 | 27.04 | 728,961 | +0.00(+0.00%) |
Sep 20, 2019 | 27.06 | 27.28 | 26.95 | 27.04 | 2,340,336 | -0.02(-0.09%) |
Sep 19, 2019 | 27.18 | 27.24 | 26.95 | 27.06 | 457,378 | +0.03(+0.12%) |
Sep 18, 2019 | 27.06 | 27.09 | 26.86 | 27.03 | 685,796 | +0.02(+0.09%) |
Sep 17, 2019 | 27.14 | 27.25 | 26.88 | 27.01 | 915,296 | -0.12(-0.44%) |
Sep 16, 2019 | 26.84 | 27.22 | 26.77 | 27.13 | 668,796 | +0.30(+1.12%) |
Sep 13, 2019 | 27.17 | 27.46 | 26.65 | 26.83 | 979,185 | -0.38(-1.40%) |
Sep 12, 2019 | 27.40 | 27.42 | 27.17 | 27.21 | 1,014,467 | -0.05(-0.17%) |
Sep 11, 2019 | 26.74 | 27.26 | 26.69 | 27.25 | 801,832 | +0.44(+1.63%) |
Sep 10, 2019 | 26.77 | 26.83 | 26.39 | 26.82 | 1,207,813 | -0.06(-0.21%) |
Sep 09, 2019 | 27.33 | 27.33 | 26.73 | 26.87 | 779,712 | -0.43(-1.57%) |
Sep 06, 2019 | 27.11 | 27.42 | 26.98 | 27.30 | 658,300 | +0.23(+0.85%) |
Sep 05, 2019 | 27.07 | 27.12 | 26.84 | 27.07 | 811,525 | +0.01(+0.03%) |
Sep 04, 2019 | 27.12 | 27.40 | 26.94 | 27.06 | 802,181 | +0.05(+0.18%) |
Sep 03, 2019 | 26.91 | 27.17 | 26.84 | 27.02 | 769,744 | +0.07(+0.26%) |
Aug 30, 2019 | 26.90 | 27.02 | 26.79 | 26.94 | 764,168 | +0.13(+0.50%) |
Aug 29, 2019 | 26.43 | 26.91 | 26.41 | 26.81 | 1,390,240 | +0.54(+2.05%) |
Aug 28, 2019 | 26.07 | 26.44 | 26.07 | 26.27 | 468,805 | +0.15(+0.58%) |
Aug 27, 2019 | 26.59 | 26.71 | 26.10 | 26.12 | 852,244 | -0.26(-0.99%) |
Aug 26, 2019 | 26.45 | 26.54 | 26.14 | 26.38 | 630,910 | +0.10(+0.39%) |
Aug 23, 2019 | 26.66 | 26.87 | 26.20 | 26.28 | 570,728 | -0.44(-1.63%) |
Aug 22, 2019 | 26.56 | 26.75 | 26.54 | 26.71 | 469,884 | +0.13(+0.48%) |
Aug 21, 2019 | 26.79 | 26.81 | 26.37 | 26.59 | 835,405 | +0.00(+0.00%) |
Aug 20, 2019 | 26.95 | 26.95 | 26.57 | 26.59 | 829,987 | -0.34(-1.27%) |
Aug 19, 2019 | 26.91 | 26.98 | 26.75 | 26.93 | 368,111 | +0.24(+0.89%) |
Aug 16, 2019 | 26.37 | 26.71 | 26.35 | 26.69 | 647,196 | +0.32(+1.23%) |
Aug 15, 2019 | 26.30 | 26.57 | 26.25 | 26.37 | 725,864 | +0.12(+0.45%) |
Aug 14, 2019 | 26.37 | 26.47 | 26.10 | 26.25 | 960,840 | -0.29(-1.08%) |
Aug 13, 2019 | 26.53 | 26.73 | 26.38 | 26.53 | 958,280 | -0.04(-0.15%) |
Aug 12, 2019 | 26.69 | 26.80 | 26.46 | 26.57 | 818,014 | -0.17(-0.62%) |
Aug 09, 2019 | 27.27 | 27.40 | 26.47 | 26.74 | 4,206,963 | -0.65(-2.37%) |
Aug 08, 2019 | 26.86 | 27.45 | 26.71 | 27.39 | 880,420 | +0.56(+2.10%) |
Aug 07, 2019 | 26.55 | 27.00 | 26.26 | 26.83 | 827,272 | +0.12(+0.45%) |
Aug 06, 2019 | 26.64 | 27.09 | 26.62 | 26.71 | 1,201,806 | +0.13(+0.51%) |
Aug 05, 2019 | 27.19 | 27.25 | 26.17 | 26.57 | 908,784 | -0.80(-2.92%) |
Aug 02, 2019 | 27.26 | 27.40 | 27.13 | 27.37 | 801,771 | +0.11(+0.41%) |
Aug 01, 2019 | 28.01 | 28.54 | 27.15 | 27.26 | 1,750,972 | -0.71(-2.55%) |
Jul 31, 2019 | 28.06 | 28.68 | 27.92 | 27.98 | 1,050,975 | -0.09(-0.31%) |
Jul 30, 2019 | 27.90 | 28.38 | 27.90 | 28.06 | 1,040,365 | +0.10(+0.34%) |
Jul 29, 2019 | 27.86 | 28.27 | 27.86 | 27.97 | 847,657 | +0.08(+0.28%) |
Jul 26, 2019 | 27.34 | 27.98 | 27.34 | 27.89 | 1,248,208 | +0.59(+2.15%) |
Jul 25, 2019 | 27.27 | 27.35 | 27.08 | 27.30 | 769,457 | +0.02(+0.09%) |
Jul 24, 2019 | 27.33 | 27.51 | 27.23 | 27.28 | 749,807 | -0.04(-0.14%) |
Jul 23, 2019 | 26.91 | 27.32 | 26.80 | 27.32 | 893,639 | +0.43(+1.59%) |
Jul 22, 2019 | 27.11 | 27.21 | 26.86 | 26.89 | 847,527 | -0.18(-0.67%) |
Jul 19, 2019 | 27.67 | 27.76 | 27.01 | 27.07 | 701,959 | -0.55(-1.98%) |
Jul 18, 2019 | 27.29 | 27.67 | 27.13 | 27.62 | 541,764 | +0.29(+1.07%) |
Jul 17, 2019 | 27.55 | 27.61 | 27.11 | 27.33 | 447,466 | -0.20(-0.72%) |
Jul 16, 2019 | 27.61 | 27.67 | 27.45 | 27.52 | 612,137 | -0.14(-0.52%) |
Jul 15, 2019 | 27.78 | 27.85 | 27.60 | 27.67 | 789,659 | -0.06(-0.20%) |
Jul 12, 2019 | 27.58 | 27.74 | 27.47 | 27.72 | 994,958 | +0.12(+0.43%) |
Jul 11, 2019 | 27.77 | 27.81 | 27.48 | 27.60 | 1,379,484 | -0.13(-0.46%) |
Jul 10, 2019 | 27.34 | 27.84 | 27.34 | 27.73 | 1,429,307 | +0.47(+1.72%) |
Jul 09, 2019 | 27.22 | 27.37 | 27.18 | 27.26 | 667,652 | -0.02(-0.06%) |
Jul 08, 2019 | 26.99 | 27.30 | 26.91 | 27.28 | 1,052,085 | +0.21(+0.76%) |
Jul 05, 2019 | 27.07 | 27.16 | 26.74 | 27.07 | 671,675 | -0.22(-0.81%) |
Jul 03, 2019 | 27.02 | 27.35 | 27.02 | 27.29 | 667,385 | +0.35(+1.29%) |
Jul 02, 2019 | 26.50 | 26.96 | 26.41 | 26.94 | 1,387,070 | +0.54(+2.04%) |
Jul 01, 2019 | 26.59 | 26.59 | 25.95 | 26.41 | 766,203 | +0.04(+0.15%) |
Jun 28, 2019 | 26.17 | 26.54 | 26.14 | 26.37 | 1,694,015 | +0.28(+1.06%) |
Jun 27, 2019 | 25.88 | 26.25 | 25.88 | 26.09 | 797,816 | +0.30(+1.17%) |
Jun 26, 2019 | 26.07 | 26.07 | 25.42 | 25.79 | 4,701,357 | -0.28(-1.06%) |
Jun 25, 2019 | 26.68 | 26.68 | 26.06 | 26.07 | 1,144,733 | -0.55(-2.08%) |
Jun 24, 2019 | 27.00 | 27.00 | 26.60 | 26.62 | 924,812 | -0.29(-1.06%) |
Jun 21, 2019 | 27.31 | 27.31 | 26.65 | 26.91 | 1,558,494 | -0.51(-1.85%) |
Jun 20, 2019 | 27.66 | 27.66 | 27.35 | 27.41 | 1,180,030 | -0.06(-0.20%) |
Jun 19, 2019 | 27.21 | 27.56 | 27.10 | 27.47 | 942,873 | +0.21(+0.76%) |
Jun 18, 2019 | 27.37 | 27.59 | 27.06 | 27.26 | 1,126,219 | +0.02(+0.09%) |
Jun 17, 2019 | 27.10 | 27.26 | 26.96 | 27.24 | 980,447 | +0.19(+0.70%) |
Jun 14, 2019 | 27.07 | 27.21 | 26.92 | 27.05 | 3,013,518 | -0.06(-0.23%) |
Jun 13, 2019 | 26.83 | 27.18 | 26.81 | 27.11 | 816,448 | +0.29(+1.09%) |
Jun 12, 2019 | 26.99 | 26.99 | 26.76 | 26.82 | 647,245 | -0.17(-0.61%) |
Jun 11, 2019 | 26.99 | 27.01 | 26.52 | 26.99 | 1,215,641 | +0.02(+0.06%) |
Jun 10, 2019 | 27.13 | 27.13 | 26.73 | 26.97 | 576,795 | -0.13(-0.46%) |
Jun 07, 2019 | 27.04 | 27.35 | 26.88 | 27.10 | 1,332,450 | +0.17(+0.64%) |
Jun 06, 2019 | 26.65 | 26.93 | 26.45 | 26.92 | 1,086,576 | +0.31(+1.18%) |
Jun 05, 2019 | 26.08 | 26.62 | 26.05 | 26.61 | 565,838 | +0.59(+2.27%) |
Jun 04, 2019 | 26.10 | 26.24 | 25.60 | 26.02 | 1,131,900 | -0.06(-0.21%) |
Jun 03, 2019 | 26.35 | 26.35 | 25.88 | 26.07 | 740,106 | -0.21(-0.81%) |
May 31, 2019 | 26.14 | 26.51 | 26.03 | 26.29 | 688,786 | -0.02(-0.06%) |
May 30, 2019 | 26.29 | 26.58 | 26.13 | 26.30 | 619,411 | +0.02(+0.09%) |
May 29, 2019 | 26.62 | 26.64 | 26.19 | 26.28 | 829,869 | -0.50(-1.88%) |
May 28, 2019 | 26.95 | 27.11 | 26.78 | 26.78 | 1,500,111 | -0.11(-0.41%) |
May 24, 2019 | 27.04 | 27.14 | 26.83 | 26.89 | 708,741 | +0.01(+0.03%) |
May 23, 2019 | 26.70 | 26.91 | 26.47 | 26.88 | 2,975,287 | +0.02(+0.06%) |
May 22, 2019 | 26.71 | 26.88 | 26.56 | 26.87 | 1,450,760 | +0.17(+0.62%) |
May 21, 2019 | 26.55 | 26.74 | 26.49 | 26.70 | 824,401 | +0.25(+0.95%) |
May 20, 2019 | 26.91 | 26.91 | 26.26 | 26.45 | 1,077,197 | -0.55(-2.04%) |
May 17, 2019 | 27.02 | 27.10 | 26.82 | 27.00 | 1,039,089 | -0.12(-0.44%) |
May 16, 2019 | 27.09 | 27.30 | 27.00 | 27.12 | 1,013,652 | +0.02(+0.09%) |
May 15, 2019 | 27.02 | 27.23 | 26.95 | 27.10 | 767,665 | +0.00(+0.00%) |
May 14, 2019 | 26.99 | 27.10 | 26.82 | 27.10 | 624,963 | +0.17(+0.64%) |
May 13, 2019 | 26.88 | 27.08 | 26.81 | 26.92 | 674,841 | -0.35(-1.30%) |
May 10, 2019 | 26.99 | 27.28 | 26.80 | 27.28 | 597,143 | +0.17(+0.61%) |
May 09, 2019 | 26.97 | 27.17 | 26.70 | 27.11 | 725,972 | +0.06(+0.20%) |
May 08, 2019 | 27.45 | 27.76 | 27.02 | 27.06 | 780,992 | -0.49(-1.77%) |
May 07, 2019 | 27.74 | 27.86 | 27.27 | 27.54 | 1,333,079 | -0.26(-0.93%) |
May 06, 2019 | 27.65 | 27.90 | 27.49 | 27.80 | 1,203,015 | +0.02(+0.08%) |
May 03, 2019 | 27.79 | 27.91 | 27.54 | 27.78 | 1,143,062 | +0.03(+0.11%) |
May 02, 2019 | 27.65 | 27.98 | 27.46 | 27.75 | 1,873,402 | +0.13(+0.48%) |