Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.76 | 26.99 | 26.76 | 26.79 | 45,000 | +0.03(+0.11%) |
May 28, 2020 | 26.90 | 26.90 | 26.76 | 26.76 | 28,391 | -0.07(-0.26%) |
May 27, 2020 | 26.88 | 26.88 | 26.70 | 26.83 | 33,783 | +0.08(+0.30%) |
May 26, 2020 | 26.56 | 26.79 | 26.56 | 26.75 | 22,050 | +0.22(+0.83%) |
May 22, 2020 | 26.47 | 26.54 | 26.45 | 26.53 | 12,700 | +0.06(+0.23%) |
May 21, 2020 | 26.37 | 26.47 | 26.36 | 26.47 | 35,268 | +0.10(+0.38%) |
May 20, 2020 | 26.40 | 26.40 | 26.27 | 26.37 | 22,686 | -0.05(-0.19%) |
May 19, 2020 | 26.38 | 26.42 | 26.31 | 26.42 | 18,434 | +0.11(+0.42%) |
May 18, 2020 | 26.48 | 26.48 | 26.25 | 26.31 | 27,656 | +0.04(+0.15%) |
May 15, 2020 | 26.30 | 26.32 | 26.22 | 26.27 | 15,300 | -0.03(-0.11%) |
May 14, 2020 | 26.21 | 26.32 | 26.04 | 26.30 | 37,247 | -0.01(-0.04%) |
May 13, 2020 | 26.42 | 26.42 | 26.26 | 26.31 | 34,505 | -0.08(-0.30%) |
May 12, 2020 | 26.41 | 26.52 | 26.36 | 26.39 | 22,590 | -0.02(-0.08%) |
May 11, 2020 | 26.35 | 26.44 | 26.25 | 26.41 | 22,789 | +0.01(+0.04%) |
May 08, 2020 | 26.24 | 26.40 | 26.24 | 26.40 | 19,600 | +0.16(+0.61%) |
May 07, 2020 | 26.17 | 26.29 | 26.17 | 26.24 | 9,057 | +0.09(+0.34%) |
May 06, 2020 | 26.29 | 26.29 | 26.10 | 26.15 | 15,143 | -0.02(-0.08%) |
May 05, 2020 | 26.31 | 26.43 | 26.16 | 26.17 | 26,328 | -0.20(-0.76%) |
May 04, 2020 | 26.27 | 26.37 | 26.18 | 26.37 | 37,655 | +0.10(+0.38%) |
May 01, 2020 | 26.23 | 26.28 | 26.02 | 26.27 | 45,400 | +0.05(+0.19%) |
Apr 30, 2020 | 26.38 | 26.41 | 26.20 | 26.22 | 79,465 | -0.48(-1.80%) |
Apr 29, 2020 | 26.55 | 26.73 | 26.54 | 26.70 | 21,348 | +0.17(+0.64%) |
Apr 28, 2020 | 26.60 | 26.71 | 26.53 | 26.53 | 37,132 | -0.01(-0.04%) |
Apr 27, 2020 | 26.39 | 26.55 | 26.36 | 26.54 | 18,773 | +0.15(+0.57%) |
Apr 24, 2020 | 26.33 | 26.45 | 26.19 | 26.39 | 24,700 | +0.06(+0.23%) |
Apr 23, 2020 | 26.24 | 26.47 | 26.22 | 26.33 | 37,170 | +0.11(+0.42%) |
Apr 22, 2020 | 26.32 | 26.36 | 26.20 | 26.22 | 61,931 | +0.14(+0.54%) |
Apr 21, 2020 | 26.17 | 26.24 | 25.95 | 26.08 | 38,427 | -0.22(-0.84%) |
Apr 20, 2020 | 25.93 | 26.39 | 25.93 | 26.30 | 38,455 | -0.05(-0.19%) |
Apr 17, 2020 | 26.10 | 26.47 | 26.09 | 26.35 | 85,700 | +0.34(+1.31%) |
Apr 16, 2020 | 25.98 | 26.06 | 25.75 | 26.01 | 66,134 | +0.15(+0.58%) |
Apr 15, 2020 | 25.77 | 25.92 | 25.54 | 25.86 | 33,529 | -0.03(-0.12%) |
Apr 14, 2020 | 26.04 | 26.04 | 25.51 | 25.89 | 29,797 | +0.28(+1.09%) |
Apr 13, 2020 | 26.02 | 26.02 | 25.49 | 25.61 | 58,013 | -0.51(-1.95%) |
Apr 09, 2020 | 25.70 | 26.24 | 25.70 | 26.12 | 56,900 | +0.38(+1.48%) |
Apr 08, 2020 | 25.50 | 26.00 | 25.36 | 25.74 | 46,024 | +0.17(+0.66%) |
Apr 07, 2020 | 25.36 | 25.57 | 25.14 | 25.57 | 54,266 | +0.44(+1.75%) |
Apr 06, 2020 | 24.63 | 25.27 | 24.54 | 25.13 | 61,349 | +0.86(+3.54%) |
Apr 03, 2020 | 24.42 | 24.42 | 24.01 | 24.27 | 73,000 | -0.15(-0.61%) |
Apr 02, 2020 | 24.19 | 24.42 | 24.03 | 24.42 | 71,405 | +0.09(+0.37%) |
Apr 01, 2020 | 24.70 | 24.76 | 24.05 | 24.33 | 91,572 | -0.80(-3.18%) |
Mar 31, 2020 | 25.13 | 25.33 | 25.12 | 25.13 | 63,975 | +0.01(+0.04%) |
Mar 30, 2020 | 25.06 | 25.17 | 24.65 | 25.12 | 80,866 | +0.20(+0.80%) |
Mar 27, 2020 | 24.94 | 25.14 | 24.79 | 24.92 | 89,000 | -0.48(-1.89%) |
Mar 26, 2020 | 24.19 | 25.43 | 24.19 | 25.40 | 101,321 | +0.83(+3.38%) |
Mar 25, 2020 | 23.25 | 25.20 | 23.20 | 24.57 | 162,773 | +1.40(+6.04%) |
Mar 24, 2020 | 21.06 | 23.69 | 21.06 | 23.17 | 95,990 | +2.86(+14.08%) |
Mar 23, 2020 | 22.07 | 22.09 | 20.05 | 20.31 | 129,499 | -1.98(-8.89%) |
Mar 20, 2020 | 21.30 | 23.82 | 21.30 | 22.29 | 111,000 | +1.58(+7.63%) |
Mar 19, 2020 | 19.57 | 21.22 | 19.05 | 20.71 | 240,553 | +1.36(+7.03%) |
Mar 18, 2020 | 23.29 | 23.29 | 19.10 | 19.35 | 215,993 | -4.37(-18.42%) |
Mar 17, 2020 | 24.06 | 24.44 | 23.71 | 23.72 | 159,423 | -0.29(-1.21%) |
Mar 16, 2020 | 24.55 | 25.23 | 24.01 | 24.01 | 94,531 | -1.64(-6.39%) |
Mar 13, 2020 | 25.25 | 25.77 | 24.69 | 25.65 | 124,200 | +0.46(+1.83%) |
Mar 12, 2020 | 25.50 | 25.60 | 24.01 | 25.19 | 213,699 | -0.74(-2.85%) |
Mar 11, 2020 | 25.94 | 26.04 | 25.80 | 25.93 | 60,562 | -0.19(-0.73%) |
Mar 10, 2020 | 26.20 | 26.29 | 25.94 | 26.12 | 50,767 | +0.27(+1.04%) |
Mar 09, 2020 | 26.30 | 26.30 | 25.76 | 25.85 | 112,948 | -0.77(-2.89%) |
Mar 06, 2020 | 26.82 | 26.88 | 26.50 | 26.62 | 44,700 | -0.42(-1.55%) |
Mar 05, 2020 | 26.93 | 27.12 | 26.93 | 27.04 | 29,062 | -0.12(-0.45%) |
Mar 04, 2020 | 26.90 | 27.16 | 26.82 | 27.16 | 58,788 | +0.47(+1.76%) |
Mar 03, 2020 | 26.53 | 26.99 | 26.53 | 26.69 | 63,869 | +0.32(+1.21%) |
Mar 02, 2020 | 26.30 | 26.52 | 26.14 | 26.37 | 74,131 | +0.35(+1.35%) |
Feb 28, 2020 | 26.50 | 26.50 | 26.02 | 26.02 | 138,200 | -0.50(-1.90%) |
Feb 27, 2020 | 26.70 | 26.85 | 26.51 | 26.52 | 90,584 | -0.24(-0.88%) |
Feb 26, 2020 | 27.04 | 27.04 | 26.50 | 26.76 | 71,361 | +0.07(+0.26%) |
Feb 25, 2020 | 27.24 | 27.25 | 26.69 | 26.69 | 85,295 | -0.55(-2.02%) |
Feb 24, 2020 | 27.39 | 27.58 | 27.24 | 27.24 | 28,771 | -0.26(-0.93%) |
Feb 21, 2020 | 27.55 | 27.59 | 27.44 | 27.50 | 34,100 | -0.05(-0.19%) |
Feb 20, 2020 | 27.54 | 27.58 | 27.43 | 27.55 | 41,179 | +0.08(+0.29%) |
Feb 19, 2020 | 27.61 | 27.61 | 27.47 | 27.47 | 28,548 | -0.08(-0.29%) |
Feb 18, 2020 | 27.61 | 27.61 | 27.50 | 27.55 | 64,791 | -0.06(-0.22%) |
Feb 14, 2020 | 27.64 | 27.69 | 27.50 | 27.61 | 52,800 | +0.03(+0.11%) |
Feb 13, 2020 | 27.70 | 27.77 | 27.52 | 27.58 | 79,188 | -0.07(-0.25%) |
Feb 12, 2020 | 27.81 | 27.81 | 27.65 | 27.65 | 29,216 | -0.14(-0.52%) |
Feb 11, 2020 | 27.82 | 27.82 | 27.77 | 27.79 | 19,587 | +0.01(+0.05%) |
Feb 10, 2020 | 27.67 | 27.80 | 27.67 | 27.78 | 87,033 | -0.04(-0.14%) |
Feb 07, 2020 | 27.69 | 27.84 | 27.67 | 27.82 | 22,900 | +0.14(+0.51%) |
Feb 06, 2020 | 27.70 | 27.70 | 27.57 | 27.68 | 29,649 | -0.02(-0.07%) |
Feb 05, 2020 | 27.77 | 27.78 | 27.60 | 27.70 | 43,456 | -0.06(-0.22%) |
Feb 04, 2020 | 27.60 | 27.80 | 27.60 | 27.76 | 35,768 | +0.13(+0.47%) |
Feb 03, 2020 | 27.50 | 27.63 | 27.50 | 27.63 | 22,908 | +0.12(+0.44%) |
Jan 31, 2020 | 27.50 | 27.58 | 27.48 | 27.51 | 63,700 | -0.01(-0.03%) |
Jan 30, 2020 | 27.56 | 27.57 | 27.45 | 27.52 | 37,429 | -0.32(-1.16%) |
Jan 29, 2020 | 27.89 | 27.91 | 27.80 | 27.84 | 22,065 | -0.03(-0.11%) |
Jan 28, 2020 | 27.84 | 27.92 | 27.78 | 27.87 | 39,751 | +0.06(+0.22%) |
Jan 27, 2020 | 27.76 | 27.84 | 27.76 | 27.81 | 27,854 | -0.04(-0.14%) |
Jan 24, 2020 | 27.77 | 27.87 | 27.70 | 27.85 | 47,800 | +0.08(+0.29%) |
Jan 23, 2020 | 27.73 | 27.77 | 27.63 | 27.77 | 28,809 | +0.00(+0.00%) |
Jan 22, 2020 | 27.72 | 27.78 | 27.66 | 27.77 | 17,862 | +0.05(+0.18%) |
Jan 21, 2020 | 27.70 | 27.80 | 27.66 | 27.72 | 37,962 | -0.01(-0.04%) |
Jan 17, 2020 | 27.77 | 27.77 | 27.65 | 27.73 | 23,200 | -0.04(-0.14%) |
Jan 16, 2020 | 27.84 | 27.84 | 27.67 | 27.77 | 38,294 | -0.07(-0.25%) |
Jan 15, 2020 | 27.77 | 27.89 | 27.77 | 27.84 | 30,386 | -0.02(-0.07%) |
Jan 14, 2020 | 27.88 | 27.88 | 27.79 | 27.86 | 19,684 | -0.02(-0.07%) |
Jan 13, 2020 | 27.83 | 27.91 | 27.72 | 27.88 | 24,200 | +0.08(+0.29%) |
Jan 10, 2020 | 27.66 | 27.84 | 27.66 | 27.80 | 39,700 | +0.10(+0.36%) |
Jan 09, 2020 | 27.53 | 27.70 | 27.53 | 27.70 | 29,848 | +0.12(+0.43%) |
Jan 08, 2020 | 27.52 | 27.58 | 27.51 | 27.58 | 53,198 | +0.05(+0.18%) |
Jan 07, 2020 | 27.54 | 27.56 | 27.42 | 27.53 | 48,091 | -0.01(-0.04%) |
Jan 06, 2020 | 27.50 | 27.60 | 27.48 | 27.54 | 31,856 | -0.08(-0.29%) |
Jan 03, 2020 | 27.58 | 27.62 | 27.53 | 27.62 | 28,600 | +0.04(+0.15%) |
Jan 02, 2020 | 27.40 | 27.67 | 27.35 | 27.58 | 51,009 | +0.31(+1.14%) |
Dec 31, 2019 | 27.33 | 27.34 | 27.19 | 27.27 | 34,700 | -0.03(-0.11%) |
Dec 30, 2019 | 27.31 | 27.35 | 27.19 | 27.30 | 30,420 | -0.01(-0.04%) |
Dec 27, 2019 | 27.40 | 27.40 | 27.29 | 27.31 | 19,800 | -0.12(-0.44%) |
Dec 26, 2019 | 27.34 | 27.43 | 27.32 | 27.43 | 19,448 | +0.09(+0.33%) |
Dec 24, 2019 | 27.34 | 27.34 | 27.29 | 27.34 | 21,300 | +0.00(+0.00%) |
Dec 23, 2019 | 27.30 | 27.39 | 27.29 | 27.34 | 26,423 | +0.17(+0.63%) |
Dec 20, 2019 | 27.33 | 27.41 | 27.10 | 27.17 | 43,100 | -0.16(-0.59%) |
Dec 19, 2019 | 27.13 | 27.38 | 27.13 | 27.33 | 32,571 | +0.10(+0.37%) |
Dec 18, 2019 | 27.24 | 27.33 | 27.05 | 27.23 | 22,867 | +0.03(+0.11%) |
Dec 17, 2019 | 27.08 | 27.30 | 27.04 | 27.20 | 48,476 | +0.15(+0.57%) |
Dec 16, 2019 | 27.07 | 27.07 | 26.84 | 27.05 | 64,283 | +0.06(+0.20%) |
Dec 13, 2019 | 26.70 | 26.99 | 26.66 | 26.99 | 62,700 | +0.27(+1.01%) |
Dec 12, 2019 | 26.65 | 26.72 | 26.51 | 26.72 | 72,559 | +0.07(+0.26%) |
Dec 11, 2019 | 26.53 | 26.65 | 26.44 | 26.65 | 73,935 | +0.16(+0.60%) |
Dec 10, 2019 | 26.45 | 26.49 | 26.40 | 26.49 | 48,904 | +0.10(+0.38%) |
Dec 09, 2019 | 26.47 | 26.58 | 26.38 | 26.39 | 49,673 | -0.08(-0.30%) |
Dec 06, 2019 | 26.45 | 26.50 | 26.40 | 26.47 | 52,400 | +0.05(+0.19%) |
Dec 05, 2019 | 26.53 | 26.54 | 26.36 | 26.42 | 55,072 | -0.06(-0.23%) |
Dec 04, 2019 | 26.41 | 26.63 | 26.34 | 26.48 | 93,223 | +0.13(+0.49%) |
Dec 03, 2019 | 26.31 | 26.45 | 26.27 | 26.35 | 41,628 | +0.00(+0.00%) |
Dec 02, 2019 | 26.50 | 26.50 | 26.30 | 26.35 | 48,949 | -0.04(-0.15%) |
Nov 29, 2019 | 26.43 | 26.49 | 26.31 | 26.39 | 85,200 | -0.04(-0.15%) |
Nov 27, 2019 | 26.56 | 26.62 | 26.41 | 26.43 | 56,300 | -0.10(-0.38%) |
Nov 26, 2019 | 26.55 | 26.63 | 26.46 | 26.53 | 52,496 | +0.02(+0.08%) |
Nov 25, 2019 | 26.70 | 26.70 | 26.45 | 26.51 | 44,440 | -0.13(-0.49%) |
Nov 22, 2019 | 26.72 | 26.72 | 26.63 | 26.64 | 34,800 | -0.00(-0.00%) |
Nov 21, 2019 | 26.76 | 26.76 | 26.62 | 26.64 | 21,617 | -0.12(-0.45%) |
Nov 20, 2019 | 26.77 | 26.79 | 26.65 | 26.76 | 55,067 | -0.01(-0.04%) |
Nov 19, 2019 | 26.68 | 26.86 | 26.68 | 26.77 | 29,972 | +0.09(+0.34%) |
Nov 18, 2019 | 26.63 | 26.71 | 26.49 | 26.68 | 68,839 | +0.05(+0.19%) |
Nov 15, 2019 | 26.62 | 26.72 | 26.56 | 26.63 | 46,900 | +0.07(+0.26%) |
Nov 14, 2019 | 26.63 | 26.69 | 26.56 | 26.56 | 59,736 | +0.01(+0.04%) |
Nov 13, 2019 | 26.37 | 26.57 | 26.37 | 26.55 | 65,308 | +0.20(+0.76%) |
Nov 12, 2019 | 26.43 | 26.43 | 26.19 | 26.35 | 134,439 | +0.00(+0.00%) |
Nov 11, 2019 | 26.43 | 26.46 | 26.29 | 26.35 | 41,240 | -0.04(-0.15%) |
Nov 08, 2019 | 26.43 | 26.51 | 26.36 | 26.39 | 123,100 | +0.04(+0.15%) |
Nov 07, 2019 | 26.55 | 26.61 | 26.32 | 26.35 | 86,193 | -0.26(-0.98%) |
Nov 06, 2019 | 26.92 | 26.92 | 26.61 | 26.61 | 72,945 | -0.23(-0.86%) |
Nov 05, 2019 | 26.95 | 27.03 | 26.72 | 26.84 | 60,785 | -0.17(-0.63%) |
Nov 04, 2019 | 27.05 | 27.11 | 26.96 | 27.01 | 51,090 | -0.03(-0.11%) |
Nov 01, 2019 | 27.18 | 27.18 | 26.96 | 27.04 | 56,300 | -0.10(-0.37%) |
Oct 31, 2019 | 27.23 | 27.23 | 27.09 | 27.14 | 214,665 | -0.29(-1.06%) |
Oct 30, 2019 | 27.58 | 27.58 | 27.29 | 27.43 | 57,008 | -0.17(-0.62%) |
Oct 29, 2019 | 27.69 | 27.70 | 27.45 | 27.60 | 28,727 | -0.05(-0.18%) |
Oct 28, 2019 | 27.75 | 27.75 | 27.60 | 27.65 | 34,498 | -0.05(-0.18%) |
Oct 25, 2019 | 27.60 | 27.70 | 27.60 | 27.70 | 47,200 | +0.07(+0.25%) |
Oct 24, 2019 | 27.70 | 27.72 | 27.60 | 27.63 | 32,311 | -0.05(-0.18%) |
Oct 23, 2019 | 27.56 | 27.68 | 27.54 | 27.68 | 62,484 | +0.15(+0.54%) |
Oct 22, 2019 | 27.47 | 27.57 | 27.47 | 27.53 | 34,551 | +0.09(+0.33%) |
Oct 21, 2019 | 27.45 | 27.60 | 27.39 | 27.44 | 13,127 | -0.02(-0.07%) |
Oct 18, 2019 | 27.62 | 27.71 | 27.41 | 27.46 | 51,600 | -0.19(-0.69%) |
Oct 17, 2019 | 27.80 | 27.83 | 27.63 | 27.65 | 53,721 | -0.06(-0.22%) |
Oct 16, 2019 | 27.89 | 27.89 | 27.67 | 27.71 | 77,465 | -0.24(-0.86%) |
Oct 15, 2019 | 28.01 | 28.01 | 27.79 | 27.95 | 73,346 | -0.03(-0.11%) |
Oct 14, 2019 | 27.92 | 27.98 | 27.82 | 27.98 | 28,145 | +0.15(+0.54%) |
Oct 11, 2019 | 27.70 | 27.84 | 27.70 | 27.83 | 36,500 | +0.06(+0.22%) |
Oct 10, 2019 | 27.85 | 27.85 | 27.66 | 27.77 | 192,999 | -0.02(-0.09%) |
Oct 09, 2019 | 27.74 | 27.80 | 27.73 | 27.79 | 36,588 | +0.05(+0.19%) |
Oct 08, 2019 | 27.79 | 27.80 | 27.74 | 27.74 | 41,434 | -0.06(-0.22%) |
Oct 07, 2019 | 27.85 | 27.91 | 27.72 | 27.80 | 144,148 | -0.07(-0.25%) |
Oct 04, 2019 | 27.63 | 27.87 | 27.63 | 27.87 | 56,000 | +0.15(+0.54%) |
Oct 03, 2019 | 27.65 | 27.82 | 27.56 | 27.72 | 49,920 | +0.03(+0.11%) |
Oct 02, 2019 | 27.73 | 27.74 | 27.51 | 27.69 | 53,504 | -0.05(-0.18%) |
Oct 01, 2019 | 27.74 | 27.80 | 27.66 | 27.74 | 35,244 | -0.06(-0.22%) |
Sep 30, 2019 | 27.94 | 27.94 | 27.68 | 27.80 | 262,196 | -0.05(-0.18%) |
Sep 27, 2019 | 27.68 | 28.02 | 27.67 | 27.85 | 117,200 | +0.20(+0.72%) |
Sep 26, 2019 | 27.58 | 27.68 | 27.46 | 27.65 | 57,083 | +0.12(+0.44%) |
Sep 25, 2019 | 27.38 | 27.55 | 27.38 | 27.53 | 53,978 | +0.15(+0.55%) |
Sep 24, 2019 | 27.23 | 27.47 | 27.23 | 27.38 | 47,378 | +0.04(+0.15%) |
Sep 23, 2019 | 27.07 | 27.34 | 27.04 | 27.34 | 64,151 | +0.27(+1.00%) |
Sep 20, 2019 | 26.89 | 27.07 | 26.81 | 27.07 | 48,800 | +0.18(+0.67%) |
Sep 19, 2019 | 26.92 | 26.92 | 26.73 | 26.89 | 47,331 | -0.01(-0.04%) |
Sep 18, 2019 | 26.64 | 26.91 | 26.59 | 26.90 | 54,240 | +0.26(+0.98%) |
Sep 17, 2019 | 26.60 | 26.65 | 26.58 | 26.64 | 29,946 | +0.12(+0.45%) |
Sep 16, 2019 | 26.61 | 26.76 | 26.45 | 26.52 | 74,600 | -0.14(-0.53%) |
Sep 13, 2019 | 26.92 | 26.92 | 26.52 | 26.66 | 85,500 | -0.28(-1.04%) |
Sep 12, 2019 | 26.92 | 26.98 | 26.90 | 26.94 | 41,969 | +0.02(+0.07%) |
Sep 11, 2019 | 26.91 | 26.93 | 26.77 | 26.92 | 52,411 | -0.02(-0.07%) |
Sep 10, 2019 | 27.02 | 27.02 | 26.91 | 26.94 | 85,122 | -0.04(-0.15%) |
Sep 09, 2019 | 27.02 | 27.05 | 26.95 | 26.98 | 37,798 | -0.01(-0.04%) |
Sep 06, 2019 | 26.95 | 26.99 | 26.90 | 26.99 | 51,400 | +0.09(+0.33%) |
Sep 05, 2019 | 27.04 | 27.04 | 26.80 | 26.90 | 77,990 | -0.07(-0.26%) |
Sep 04, 2019 | 26.93 | 27.07 | 26.93 | 26.97 | 137,712 | -0.08(-0.30%) |
Sep 03, 2019 | 27.10 | 27.11 | 27.03 | 27.05 | 40,149 | -0.09(-0.33%) |
Aug 30, 2019 | 27.08 | 27.14 | 27.00 | 27.14 | 213,100 | +0.06(+0.22%) |
Aug 29, 2019 | 27.16 | 27.16 | 27.00 | 27.08 | 74,656 | -0.05(-0.18%) |
Aug 28, 2019 | 27.08 | 27.13 | 27.01 | 27.13 | 46,161 | +0.05(+0.18%) |
Aug 27, 2019 | 26.97 | 27.08 | 26.90 | 27.08 | 51,301 | +0.11(+0.41%) |
Aug 26, 2019 | 27.06 | 27.12 | 26.88 | 26.97 | 46,521 | -0.05(-0.19%) |
Aug 23, 2019 | 26.97 | 27.14 | 26.93 | 27.02 | 78,200 | -0.07(-0.26%) |
Aug 22, 2019 | 27.09 | 27.20 | 26.96 | 27.09 | 63,038 | +0.06(+0.22%) |
Aug 21, 2019 | 26.98 | 27.13 | 26.95 | 27.03 | 45,187 | +0.07(+0.26%) |
Aug 20, 2019 | 26.90 | 27.00 | 26.85 | 26.96 | 58,257 | +0.06(+0.22%) |
Aug 19, 2019 | 26.98 | 27.05 | 26.90 | 26.90 | 54,345 | +0.00(+0.00%) |
Aug 16, 2019 | 26.90 | 27.00 | 26.85 | 26.90 | 74,100 | +0.05(+0.19%) |
Aug 15, 2019 | 26.77 | 26.90 | 26.70 | 26.85 | 59,413 | +0.18(+0.67%) |
Aug 14, 2019 | 26.60 | 26.70 | 26.56 | 26.67 | 65,466 | +0.01(+0.04%) |
Aug 13, 2019 | 26.54 | 26.67 | 26.54 | 26.66 | 74,093 | +0.19(+0.72%) |
Aug 12, 2019 | 26.45 | 26.50 | 26.41 | 26.47 | 27,485 | +0.02(+0.08%) |
Aug 09, 2019 | 26.27 | 26.47 | 26.27 | 26.45 | 54,100 | +0.06(+0.23%) |
Aug 08, 2019 | 26.47 | 26.48 | 26.31 | 26.39 | 67,337 | -0.08(-0.30%) |
Aug 07, 2019 | 26.56 | 26.59 | 26.40 | 26.47 | 78,230 | -0.25(-0.94%) |
Aug 06, 2019 | 26.72 | 26.79 | 26.57 | 26.72 | 87,350 | -0.14(-0.53%) |
Aug 05, 2019 | 26.93 | 26.95 | 26.61 | 26.86 | 45,016 | -0.09(-0.33%) |
Aug 02, 2019 | 27.00 | 27.01 | 26.73 | 26.95 | 52,900 | -0.10(-0.37%) |
Aug 01, 2019 | 27.26 | 27.31 | 27.00 | 27.05 | 92,363 | -0.11(-0.41%) |
Jul 31, 2019 | 27.04 | 27.31 | 26.85 | 27.16 | 216,409 | -0.16(-0.59%) |
Jul 30, 2019 | 27.14 | 27.37 | 27.14 | 27.32 | 54,934 | +0.10(+0.37%) |
Jul 29, 2019 | 27.03 | 27.24 | 27.03 | 27.22 | 50,401 | +0.19(+0.70%) |
Jul 26, 2019 | 27.10 | 27.15 | 27.00 | 27.03 | 74,700 | +0.02(+0.07%) |
Jul 25, 2019 | 27.20 | 27.21 | 27.01 | 27.01 | 61,319 | -0.22(-0.81%) |
Jul 24, 2019 | 27.25 | 27.39 | 27.15 | 27.23 | 128,682 | +0.03(+0.11%) |
Jul 23, 2019 | 27.17 | 27.25 | 27.10 | 27.20 | 59,082 | +0.00(+0.00%) |
Jul 22, 2019 | 27.15 | 27.29 | 27.11 | 27.20 | 37,656 | +0.04(+0.15%) |
Jul 19, 2019 | 27.15 | 27.16 | 27.01 | 27.16 | 49,300 | +0.01(+0.04%) |
Jul 18, 2019 | 27.09 | 27.18 | 27.04 | 27.15 | 49,534 | +0.09(+0.33%) |
Jul 17, 2019 | 26.97 | 27.09 | 26.86 | 27.06 | 41,648 | +0.23(+0.86%) |
Jul 16, 2019 | 26.84 | 26.92 | 26.73 | 26.83 | 73,921 | -0.01(-0.04%) |
Jul 15, 2019 | 26.70 | 26.84 | 26.70 | 26.84 | 27,354 | +0.12(+0.45%) |
Jul 12, 2019 | 26.74 | 26.74 | 26.68 | 26.72 | 20,100 | +0.01(+0.04%) |
Jul 11, 2019 | 26.72 | 26.75 | 26.63 | 26.71 | 23,243 | -0.01(-0.04%) |
Jul 10, 2019 | 26.75 | 26.75 | 26.62 | 26.72 | 35,141 | +0.04(+0.15%) |
Jul 09, 2019 | 26.60 | 26.71 | 26.57 | 26.68 | 20,953 | +0.10(+0.38%) |
Jul 08, 2019 | 26.58 | 26.60 | 26.50 | 26.58 | 26,483 | +0.02(+0.08%) |
Jul 05, 2019 | 26.59 | 26.60 | 26.50 | 26.56 | 19,600 | -0.03(-0.11%) |
Jul 03, 2019 | 26.59 | 26.59 | 26.54 | 26.59 | 35,000 | +0.00(+0.00%) |
Jul 02, 2019 | 26.39 | 26.59 | 26.39 | 26.59 | 27,757 | +0.11(+0.43%) |
Jul 01, 2019 | 26.45 | 26.54 | 26.38 | 26.48 | 36,336 | -0.02(-0.09%) |
Jun 28, 2019 | 26.58 | 26.59 | 26.42 | 26.50 | 293,500 | +0.00(+0.00%) |
Jun 27, 2019 | 26.60 | 26.68 | 26.48 | 26.50 | 74,796 | -0.08(-0.30%) |
Jun 26, 2019 | 26.60 | 26.64 | 26.55 | 26.58 | 49,819 | +0.01(+0.04%) |
Jun 25, 2019 | 26.66 | 26.70 | 26.51 | 26.57 | 36,913 | +0.01(+0.04%) |
Jun 24, 2019 | 26.60 | 26.68 | 26.52 | 26.56 | 57,666 | -0.05(-0.19%) |
Jun 21, 2019 | 26.60 | 26.67 | 26.51 | 26.61 | 49,600 | +0.09(+0.34%) |
Jun 20, 2019 | 26.52 | 26.55 | 26.49 | 26.52 | 80,579 | +0.00(+0.00%) |
Jun 19, 2019 | 26.54 | 26.54 | 26.47 | 26.52 | 42,091 | -0.02(-0.08%) |
Jun 18, 2019 | 26.58 | 26.58 | 26.44 | 26.54 | 46,606 | +0.13(+0.48%) |
Jun 17, 2019 | 26.40 | 26.45 | 26.24 | 26.41 | 31,855 | +0.04(+0.16%) |
Jun 14, 2019 | 26.38 | 26.40 | 26.20 | 26.37 | 67,200 | +0.07(+0.27%) |
Jun 13, 2019 | 26.46 | 26.60 | 26.30 | 26.30 | 100,901 | -0.16(-0.60%) |
Jun 12, 2019 | 26.41 | 26.53 | 26.41 | 26.46 | 33,128 | +0.04(+0.15%) |
Jun 11, 2019 | 26.51 | 26.64 | 26.41 | 26.42 | 75,165 | -0.09(-0.34%) |
Jun 10, 2019 | 26.52 | 26.55 | 26.44 | 26.51 | 32,393 | +0.07(+0.26%) |
Jun 07, 2019 | 26.38 | 26.53 | 26.38 | 26.44 | 44,900 | +0.06(+0.23%) |
Jun 06, 2019 | 26.47 | 26.47 | 26.33 | 26.38 | 138,230 | -0.05(-0.19%) |
Jun 05, 2019 | 26.44 | 26.45 | 26.39 | 26.43 | 57,102 | -0.02(-0.08%) |
Jun 04, 2019 | 26.42 | 26.49 | 26.40 | 26.45 | 93,970 | +0.00(+0.00%) |