Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.59 | 23.59 | 21.93 | 22.18 | 1,294,203 | -1.54(-6.51%) |
Mar 30, 2020 | 22.23 | 23.90 | 21.69 | 23.73 | 1,204,794 | +1.69(+7.65%) |
Mar 27, 2020 | 21.95 | 23.05 | 20.67 | 22.04 | 1,226,976 | -0.78(-3.42%) |
Mar 26, 2020 | 21.06 | 23.05 | 20.81 | 22.82 | 956,987 | +1.79(+8.52%) |
Mar 25, 2020 | 19.58 | 22.26 | 19.03 | 21.03 | 1,776,963 | +1.41(+7.19%) |
Mar 24, 2020 | 18.69 | 19.71 | 17.66 | 19.62 | 2,337,298 | +1.77(+9.89%) |
Mar 23, 2020 | 20.23 | 20.44 | 17.41 | 17.85 | 1,743,067 | -2.42(-11.95%) |
Mar 20, 2020 | 23.94 | 24.12 | 20.21 | 20.28 | 2,161,746 | -3.46(-14.58%) |
Mar 19, 2020 | 23.68 | 24.75 | 22.74 | 23.74 | 2,586,819 | +0.14(+0.60%) |
Mar 18, 2020 | 22.65 | 24.02 | 21.55 | 23.60 | 2,572,696 | -0.40(-1.66%) |
Mar 17, 2020 | 20.67 | 24.24 | 19.81 | 23.99 | 1,921,626 | +3.91(+19.46%) |
Mar 16, 2020 | 19.28 | 20.58 | 18.40 | 20.09 | 1,611,180 | -1.45(-6.71%) |
Mar 13, 2020 | 21.32 | 21.69 | 19.94 | 21.53 | 1,544,120 | +1.38(+6.82%) |
Mar 12, 2020 | 21.03 | 22.06 | 19.64 | 20.16 | 1,359,715 | -2.24(-10.01%) |
Mar 11, 2020 | 22.75 | 22.90 | 21.50 | 22.40 | 1,232,847 | -1.03(-4.41%) |
Mar 10, 2020 | 23.14 | 23.69 | 21.99 | 23.43 | 1,156,220 | +0.87(+3.84%) |
Mar 09, 2020 | 23.21 | 24.65 | 22.36 | 22.56 | 1,206,260 | -2.05(-8.33%) |
Mar 06, 2020 | 23.99 | 24.83 | 23.64 | 24.61 | 1,448,568 | -0.11(-0.46%) |
Mar 05, 2020 | 24.84 | 25.22 | 24.40 | 24.73 | 1,306,197 | -0.67(-2.66%) |
Mar 04, 2020 | 25.14 | 26.20 | 25.14 | 25.40 | 1,777,199 | +0.58(+2.33%) |
Mar 03, 2020 | 25.23 | 25.72 | 24.56 | 24.82 | 1,072,912 | -0.38(-1.49%) |
Mar 02, 2020 | 23.80 | 25.20 | 23.78 | 25.20 | 1,342,934 | +1.51(+6.36%) |
Feb 28, 2020 | 25.13 | 25.25 | 23.28 | 23.69 | 2,138,662 | -1.98(-7.71%) |
Feb 27, 2020 | 26.85 | 27.67 | 25.64 | 25.67 | 1,253,720 | -1.52(-5.57%) |
Feb 26, 2020 | 28.22 | 28.29 | 27.07 | 27.19 | 1,464,487 | -0.93(-3.30%) |
Feb 25, 2020 | 28.78 | 28.85 | 28.07 | 28.12 | 1,235,260 | -0.67(-2.31%) |
Feb 24, 2020 | 28.82 | 28.98 | 28.46 | 28.78 | 641,542 | -0.31(-1.05%) |
Feb 21, 2020 | 28.90 | 29.28 | 28.79 | 29.09 | 1,060,198 | +0.25(+0.85%) |
Feb 20, 2020 | 28.29 | 28.89 | 28.29 | 28.85 | 708,778 | +0.50(+1.76%) |
Feb 19, 2020 | 28.29 | 28.57 | 28.21 | 28.35 | 519,851 | +0.05(+0.19%) |
Feb 18, 2020 | 28.30 | 28.54 | 28.26 | 28.29 | 802,536 | -0.08(-0.28%) |
Feb 14, 2020 | 28.15 | 28.42 | 28.12 | 28.37 | 514,059 | +0.33(+1.19%) |
Feb 13, 2020 | 27.72 | 28.04 | 27.60 | 28.04 | 606,689 | +0.26(+0.95%) |
Feb 12, 2020 | 27.96 | 27.98 | 27.68 | 27.78 | 663,825 | -0.08(-0.28%) |
Feb 11, 2020 | 27.61 | 27.97 | 27.61 | 27.86 | 535,715 | +0.32(+1.15%) |
Feb 10, 2020 | 27.72 | 27.79 | 27.30 | 27.54 | 703,352 | -0.12(-0.44%) |
Feb 07, 2020 | 28.19 | 28.22 | 27.54 | 27.66 | 775,941 | -0.44(-1.56%) |
Feb 06, 2020 | 28.26 | 28.43 | 28.01 | 28.10 | 957,065 | -0.08(-0.28%) |
Feb 05, 2020 | 27.97 | 28.57 | 27.83 | 28.18 | 1,085,751 | +0.21(+0.75%) |
Feb 04, 2020 | 27.65 | 28.23 | 27.53 | 27.97 | 1,345,917 | +0.41(+1.49%) |
Feb 03, 2020 | 26.98 | 27.58 | 26.88 | 27.56 | 1,412,043 | +0.58(+2.14%) |
Jan 31, 2020 | 27.34 | 27.51 | 26.71 | 26.98 | 10,622,875 | -0.43(-1.57%) |
Jan 30, 2020 | 27.16 | 27.53 | 26.99 | 27.41 | 1,304,299 | +0.13(+0.48%) |
Jan 29, 2020 | 28.11 | 28.13 | 27.09 | 27.28 | 1,590,391 | -0.91(-3.23%) |
Jan 28, 2020 | 28.56 | 28.99 | 28.14 | 28.19 | 1,225,295 | -0.36(-1.26%) |
Jan 27, 2020 | 27.78 | 28.78 | 27.59 | 28.55 | 2,001,085 | +0.98(+3.56%) |
Jan 24, 2020 | 28.14 | 28.28 | 27.43 | 27.57 | 876,515 | -0.55(-1.96%) |
Jan 23, 2020 | 27.77 | 28.13 | 27.61 | 28.12 | 1,009,471 | +0.33(+1.20%) |
Jan 22, 2020 | 27.76 | 28.00 | 27.66 | 27.79 | 897,628 | -0.04(-0.16%) |
Jan 21, 2020 | 27.85 | 28.02 | 27.64 | 27.83 | 824,260 | -0.06(-0.22%) |
Jan 17, 2020 | 27.93 | 27.98 | 27.77 | 27.89 | 829,824 | +0.02(+0.06%) |
Jan 16, 2020 | 27.74 | 27.95 | 27.59 | 27.87 | 567,962 | +0.23(+0.82%) |
Jan 15, 2020 | 27.44 | 27.76 | 27.44 | 27.65 | 672,493 | +0.24(+0.86%) |
Jan 14, 2020 | 27.79 | 27.81 | 27.35 | 27.41 | 665,173 | -0.39(-1.42%) |
Jan 13, 2020 | 27.19 | 27.92 | 27.19 | 27.80 | 764,008 | +0.53(+1.96%) |
Jan 10, 2020 | 27.07 | 27.43 | 26.94 | 27.27 | 685,184 | +0.18(+0.68%) |
Jan 09, 2020 | 27.16 | 27.36 | 27.02 | 27.08 | 710,924 | -0.22(-0.80%) |
Jan 08, 2020 | 27.02 | 27.37 | 26.72 | 27.30 | 1,087,489 | -0.37(-1.33%) |
Jan 07, 2020 | 28.18 | 28.31 | 27.54 | 27.67 | 775,402 | -0.55(-1.96%) |
Jan 06, 2020 | 28.37 | 28.59 | 28.20 | 28.22 | 822,229 | -0.22(-0.77%) |
Jan 03, 2020 | 28.28 | 28.60 | 28.27 | 28.44 | 766,009 | +0.04(+0.15%) |
Jan 02, 2020 | 28.89 | 28.94 | 28.15 | 28.40 | 831,049 | -0.49(-1.70%) |
Dec 31, 2019 | 28.59 | 28.92 | 28.52 | 28.89 | 929,029 | +0.28(+0.98%) |
Dec 30, 2019 | 28.15 | 28.64 | 28.15 | 28.61 | 928,652 | +0.39(+1.40%) |
Dec 27, 2019 | 28.27 | 28.34 | 28.07 | 28.21 | 705,162 | +0.09(+0.31%) |
Dec 26, 2019 | 28.21 | 28.31 | 28.00 | 28.13 | 417,600 | +0.01(+0.03%) |
Dec 24, 2019 | 28.29 | 28.35 | 28.01 | 28.12 | 258,456 | -0.18(-0.62%) |
Dec 23, 2019 | 28.36 | 28.46 | 28.06 | 28.29 | 1,104,819 | -0.02(-0.06%) |
Dec 20, 2019 | 28.69 | 28.89 | 28.16 | 28.31 | 3,115,524 | -0.53(-1.85%) |
Dec 19, 2019 | 28.61 | 28.98 | 28.53 | 28.85 | 912,542 | +0.19(+0.67%) |
Dec 18, 2019 | 28.21 | 28.78 | 28.06 | 28.65 | 1,081,502 | +0.52(+1.84%) |
Dec 17, 2019 | 27.86 | 28.16 | 27.73 | 28.14 | 1,067,229 | +0.26(+0.94%) |
Dec 16, 2019 | 27.37 | 27.89 | 27.33 | 27.87 | 563,119 | +0.49(+1.79%) |
Dec 13, 2019 | 27.52 | 27.58 | 27.32 | 27.38 | 791,467 | -0.08(-0.29%) |
Dec 12, 2019 | 27.55 | 27.92 | 27.41 | 27.46 | 682,716 | -0.15(-0.54%) |
Dec 11, 2019 | 27.09 | 27.65 | 27.02 | 27.61 | 479,857 | +0.51(+1.87%) |
Dec 10, 2019 | 26.86 | 27.10 | 26.79 | 27.10 | 424,365 | +0.21(+0.78%) |
Dec 09, 2019 | 27.06 | 27.13 | 26.70 | 26.89 | 711,426 | +0.00(+0.02%) |
Dec 06, 2019 | 26.71 | 27.27 | 26.60 | 26.89 | 644,975 | +0.29(+1.08%) |
Dec 05, 2019 | 26.40 | 26.64 | 26.38 | 26.60 | 599,362 | +0.13(+0.49%) |
Dec 04, 2019 | 26.46 | 26.73 | 26.40 | 26.47 | 1,030,772 | +0.04(+0.16%) |
Dec 03, 2019 | 26.85 | 27.00 | 26.42 | 26.43 | 598,004 | -0.52(-1.93%) |
Dec 02, 2019 | 26.96 | 27.07 | 26.78 | 26.95 | 464,374 | -0.16(-0.58%) |
Nov 29, 2019 | 27.15 | 27.30 | 26.97 | 27.10 | 298,744 | -0.03(-0.10%) |
Nov 27, 2019 | 26.92 | 27.26 | 26.89 | 27.13 | 635,294 | +0.23(+0.84%) |
Nov 26, 2019 | 26.84 | 27.01 | 26.64 | 26.91 | 680,027 | +0.26(+0.98%) |
Nov 25, 2019 | 26.54 | 26.88 | 26.52 | 26.64 | 528,404 | +0.14(+0.52%) |
Nov 22, 2019 | 26.38 | 26.58 | 26.20 | 26.51 | 374,007 | +0.21(+0.79%) |
Nov 21, 2019 | 26.17 | 26.34 | 26.03 | 26.30 | 579,920 | +0.13(+0.50%) |
Nov 20, 2019 | 26.18 | 26.42 | 26.05 | 26.17 | 688,588 | -0.12(-0.46%) |
Nov 19, 2019 | 26.33 | 26.63 | 26.20 | 26.29 | 499,134 | +0.01(+0.03%) |
Nov 18, 2019 | 26.27 | 26.52 | 26.20 | 26.28 | 357,637 | +0.06(+0.23%) |
Nov 15, 2019 | 26.51 | 26.64 | 26.15 | 26.22 | 476,585 | -0.30(-1.11%) |
Nov 14, 2019 | 26.64 | 26.82 | 26.48 | 26.51 | 555,216 | +0.01(+0.03%) |
Nov 13, 2019 | 25.85 | 26.56 | 25.85 | 26.51 | 665,266 | +0.57(+2.21%) |
Nov 12, 2019 | 25.88 | 26.14 | 25.75 | 25.93 | 493,671 | -0.06(-0.23%) |
Nov 11, 2019 | 26.17 | 26.34 | 25.99 | 25.99 | 363,905 | -0.25(-0.96%) |
Nov 08, 2019 | 26.49 | 26.63 | 26.03 | 26.25 | 612,934 | -0.36(-1.37%) |
Nov 07, 2019 | 27.11 | 27.66 | 26.08 | 26.61 | 1,119,316 | -0.41(-1.51%) |
Nov 06, 2019 | 27.18 | 27.37 | 26.97 | 27.02 | 430,932 | -0.03(-0.13%) |
Nov 05, 2019 | 27.19 | 27.49 | 26.92 | 27.05 | 822,416 | -0.18(-0.67%) |
Nov 04, 2019 | 27.95 | 28.02 | 27.11 | 27.23 | 708,552 | -0.66(-2.36%) |
Nov 01, 2019 | 27.91 | 28.08 | 27.75 | 27.89 | 375,390 | -0.01(-0.03%) |
Oct 31, 2019 | 27.76 | 27.92 | 27.50 | 27.90 | 426,346 | +0.18(+0.66%) |
Oct 30, 2019 | 27.74 | 27.76 | 27.49 | 27.72 | 285,593 | +0.01(+0.03%) |
Oct 29, 2019 | 27.68 | 27.78 | 27.57 | 27.71 | 321,943 | +0.03(+0.13%) |
Oct 28, 2019 | 27.81 | 28.07 | 27.63 | 27.68 | 280,250 | -0.21(-0.75%) |
Oct 25, 2019 | 27.89 | 27.93 | 27.67 | 27.89 | 280,419 | +0.10(+0.37%) |
Oct 24, 2019 | 27.84 | 27.94 | 27.66 | 27.78 | 346,600 | +0.02(+0.06%) |
Oct 23, 2019 | 28.12 | 28.12 | 27.73 | 27.76 | 395,305 | -0.17(-0.62%) |
Oct 22, 2019 | 28.01 | 28.22 | 27.90 | 27.94 | 458,001 | -0.11(-0.40%) |
Oct 21, 2019 | 27.95 | 28.14 | 27.93 | 28.05 | 277,717 | +0.21(+0.75%) |
Oct 18, 2019 | 27.76 | 28.03 | 27.63 | 27.84 | 440,625 | +0.02(+0.06%) |
Oct 17, 2019 | 27.33 | 27.90 | 27.33 | 27.82 | 470,109 | +0.45(+1.65%) |
Oct 16, 2019 | 27.52 | 27.76 | 27.33 | 27.37 | 497,066 | -0.17(-0.63%) |
Oct 15, 2019 | 27.84 | 28.02 | 27.52 | 27.55 | 561,634 | -0.27(-0.97%) |
Oct 14, 2019 | 28.21 | 28.44 | 27.75 | 27.82 | 316,495 | -0.44(-1.57%) |
Oct 11, 2019 | 28.17 | 28.80 | 28.10 | 28.26 | 881,827 | +0.19(+0.68%) |
Oct 10, 2019 | 28.28 | 28.41 | 27.98 | 28.07 | 344,181 | -0.16(-0.58%) |
Oct 09, 2019 | 28.20 | 28.31 | 27.96 | 28.23 | 399,165 | +0.20(+0.71%) |
Oct 08, 2019 | 28.28 | 28.43 | 27.95 | 28.03 | 441,906 | -0.32(-1.13%) |
Oct 07, 2019 | 27.92 | 28.47 | 27.78 | 28.35 | 446,924 | +0.31(+1.11%) |
Oct 04, 2019 | 27.86 | 28.05 | 27.68 | 28.04 | 298,514 | +0.26(+0.94%) |
Oct 03, 2019 | 27.69 | 27.79 | 27.33 | 27.78 | 486,069 | +0.10(+0.38%) |
Oct 02, 2019 | 28.09 | 28.09 | 27.21 | 27.68 | 796,857 | -0.33(-1.18%) |
Oct 01, 2019 | 28.55 | 28.66 | 27.95 | 28.01 | 424,960 | -0.55(-1.91%) |
Sep 30, 2019 | 28.21 | 28.59 | 28.15 | 28.55 | 895,497 | +0.36(+1.26%) |
Sep 27, 2019 | 28.48 | 28.58 | 28.06 | 28.20 | 494,335 | -0.21(-0.73%) |
Sep 26, 2019 | 28.32 | 28.59 | 28.22 | 28.41 | 565,525 | +0.16(+0.55%) |
Sep 25, 2019 | 28.30 | 28.57 | 28.24 | 28.25 | 701,008 | +0.02(+0.06%) |
Sep 24, 2019 | 28.51 | 28.73 | 28.20 | 28.23 | 544,892 | -0.19(-0.67%) |
Sep 23, 2019 | 28.19 | 28.54 | 27.95 | 28.42 | 513,972 | +0.39(+1.39%) |
Sep 20, 2019 | 28.61 | 28.61 | 27.36 | 28.03 | 2,033,471 | -0.62(-2.15%) |
Sep 19, 2019 | 28.53 | 28.78 | 28.40 | 28.65 | 601,958 | +0.30(+1.07%) |
Sep 18, 2019 | 28.16 | 28.41 | 28.04 | 28.35 | 857,607 | +0.36(+1.27%) |
Sep 17, 2019 | 28.11 | 28.28 | 27.80 | 27.99 | 360,320 | -0.14(-0.49%) |
Sep 16, 2019 | 28.51 | 28.59 | 28.10 | 28.13 | 435,785 | -0.29(-1.01%) |
Sep 13, 2019 | 28.34 | 28.73 | 28.34 | 28.41 | 532,715 | +0.03(+0.09%) |
Sep 12, 2019 | 29.00 | 29.02 | 28.38 | 28.39 | 779,744 | -0.48(-1.65%) |
Sep 11, 2019 | 28.27 | 28.87 | 28.19 | 28.87 | 741,658 | +0.58(+2.06%) |
Sep 10, 2019 | 28.12 | 28.60 | 28.04 | 28.28 | 655,519 | +0.19(+0.68%) |
Sep 09, 2019 | 28.19 | 28.33 | 28.01 | 28.09 | 524,640 | -0.11(-0.41%) |
Sep 06, 2019 | 28.54 | 28.55 | 28.20 | 28.21 | 488,358 | -0.28(-0.97%) |
Sep 05, 2019 | 28.15 | 28.64 | 27.97 | 28.48 | 456,017 | +0.28(+1.01%) |
Sep 04, 2019 | 28.06 | 28.31 | 28.01 | 28.20 | 686,896 | +0.28(+1.02%) |
Sep 03, 2019 | 27.79 | 28.05 | 27.49 | 27.92 | 455,423 | +0.10(+0.37%) |
Aug 30, 2019 | 27.44 | 28.10 | 27.43 | 27.81 | 531,728 | +0.43(+1.57%) |
Aug 29, 2019 | 27.32 | 27.58 | 27.24 | 27.38 | 825,098 | +0.27(+0.98%) |
Aug 28, 2019 | 27.14 | 27.50 | 27.05 | 27.12 | 1,149,146 | +0.03(+0.10%) |
Aug 27, 2019 | 27.12 | 27.37 | 26.97 | 27.09 | 465,840 | +0.17(+0.64%) |
Aug 26, 2019 | 26.55 | 26.94 | 26.40 | 26.92 | 245,145 | +0.53(+2.02%) |
Aug 23, 2019 | 27.07 | 27.34 | 26.33 | 26.39 | 513,124 | -0.67(-2.48%) |
Aug 22, 2019 | 27.16 | 27.25 | 26.87 | 27.06 | 416,806 | -0.09(-0.32%) |
Aug 21, 2019 | 27.10 | 27.24 | 26.94 | 27.14 | 269,877 | +0.05(+0.19%) |
Aug 20, 2019 | 27.28 | 27.44 | 27.02 | 27.09 | 343,005 | -0.15(-0.57%) |
Aug 19, 2019 | 27.27 | 27.56 | 27.10 | 27.25 | 349,283 | +0.03(+0.09%) |
Aug 16, 2019 | 26.92 | 27.31 | 26.92 | 27.22 | 315,223 | +0.29(+1.09%) |
Aug 15, 2019 | 26.60 | 26.98 | 26.40 | 26.93 | 594,439 | +0.39(+1.46%) |
Aug 14, 2019 | 26.64 | 26.85 | 26.33 | 26.54 | 392,978 | -0.11(-0.42%) |
Aug 13, 2019 | 26.61 | 26.91 | 26.59 | 26.65 | 257,654 | -0.09(-0.35%) |
Aug 12, 2019 | 26.92 | 27.02 | 26.40 | 26.75 | 437,986 | -0.11(-0.42%) |
Aug 09, 2019 | 27.27 | 27.32 | 26.79 | 26.86 | 650,795 | -0.56(-2.04%) |
Aug 08, 2019 | 27.06 | 27.52 | 26.16 | 27.42 | 493,697 | +0.35(+1.30%) |
Aug 07, 2019 | 27.13 | 27.35 | 26.86 | 27.07 | 695,802 | -0.13(-0.47%) |
Aug 06, 2019 | 27.54 | 27.77 | 26.93 | 27.19 | 966,999 | -0.36(-1.31%) |
Aug 05, 2019 | 28.67 | 28.67 | 27.23 | 27.56 | 819,369 | -1.57(-5.40%) |
Aug 02, 2019 | 29.04 | 29.42 | 28.87 | 29.13 | 284,759 | +0.04(+0.15%) |
Aug 01, 2019 | 29.20 | 29.48 | 28.98 | 29.09 | 478,511 | -0.20(-0.68%) |
Jul 31, 2019 | 29.20 | 29.65 | 29.03 | 29.28 | 703,324 | +0.15(+0.50%) |
Jul 30, 2019 | 28.94 | 29.30 | 28.94 | 29.14 | 363,218 | +0.12(+0.41%) |
Jul 29, 2019 | 29.12 | 29.20 | 28.91 | 29.02 | 337,484 | -0.11(-0.38%) |
Jul 26, 2019 | 28.65 | 29.22 | 28.65 | 29.13 | 550,333 | +0.52(+1.83%) |
Jul 25, 2019 | 28.90 | 29.15 | 28.54 | 28.60 | 416,752 | -0.32(-1.10%) |
Jul 24, 2019 | 28.66 | 29.02 | 28.44 | 28.92 | 402,879 | +0.23(+0.81%) |
Jul 23, 2019 | 28.40 | 28.76 | 28.22 | 28.69 | 440,382 | +0.34(+1.21%) |
Jul 22, 2019 | 28.60 | 28.60 | 28.20 | 28.35 | 313,596 | -0.09(-0.30%) |
Jul 19, 2019 | 28.67 | 28.83 | 28.42 | 28.43 | 671,608 | -0.36(-1.25%) |
Jul 18, 2019 | 28.35 | 28.85 | 28.16 | 28.79 | 336,153 | +0.34(+1.21%) |
Jul 17, 2019 | 28.33 | 28.54 | 28.21 | 28.45 | 583,974 | +0.18(+0.64%) |
Jul 16, 2019 | 28.17 | 28.51 | 28.11 | 28.27 | 494,509 | +0.02(+0.06%) |
Jul 15, 2019 | 28.75 | 28.76 | 28.18 | 28.25 | 367,059 | -0.46(-1.62%) |
Jul 12, 2019 | 28.90 | 28.90 | 28.54 | 28.72 | 624,051 | -0.21(-0.71%) |
Jul 11, 2019 | 29.07 | 29.13 | 28.71 | 28.92 | 625,157 | -0.14(-0.47%) |
Jul 10, 2019 | 29.63 | 29.63 | 29.03 | 29.06 | 672,386 | -0.34(-1.17%) |
Jul 09, 2019 | 29.20 | 29.44 | 29.09 | 29.40 | 519,911 | +0.15(+0.53%) |
Jul 08, 2019 | 29.53 | 29.62 | 29.18 | 29.25 | 373,442 | -0.22(-0.76%) |
Jul 05, 2019 | 29.12 | 29.50 | 28.81 | 29.47 | 619,052 | +0.20(+0.68%) |
Jul 03, 2019 | 29.16 | 29.43 | 29.16 | 29.28 | 219,528 | +0.20(+0.68%) |
Jul 02, 2019 | 28.85 | 29.12 | 28.74 | 29.08 | 387,628 | +0.37(+1.29%) |
Jul 01, 2019 | 28.95 | 29.10 | 28.63 | 28.71 | 436,616 | -0.30(-1.04%) |
Jun 28, 2019 | 28.66 | 29.07 | 28.66 | 29.01 | 916,020 | +0.30(+1.05%) |
Jun 27, 2019 | 28.48 | 28.72 | 28.26 | 28.71 | 330,713 | +0.33(+1.15%) |
Jun 26, 2019 | 28.91 | 29.01 | 28.34 | 28.38 | 448,469 | -0.61(-2.11%) |
Jun 25, 2019 | 28.85 | 29.16 | 28.85 | 28.99 | 445,270 | +0.15(+0.51%) |
Jun 24, 2019 | 29.30 | 29.34 | 28.78 | 28.85 | 470,914 | -0.41(-1.41%) |
Jun 21, 2019 | 28.97 | 29.63 | 28.90 | 29.26 | 1,298,916 | +0.14(+0.47%) |
Jun 20, 2019 | 28.99 | 29.22 | 28.65 | 29.12 | 407,604 | +0.20(+0.68%) |
Jun 19, 2019 | 28.41 | 28.98 | 28.41 | 28.92 | 459,865 | +0.29(+1.02%) |
Jun 18, 2019 | 28.64 | 28.81 | 28.48 | 28.63 | 410,148 | +0.10(+0.36%) |
Jun 17, 2019 | 29.01 | 29.16 | 28.34 | 28.53 | 692,745 | -0.47(-1.63%) |
Jun 14, 2019 | 28.78 | 29.24 | 28.78 | 29.00 | 832,069 | +0.18(+0.63%) |
Jun 13, 2019 | 27.89 | 28.83 | 27.79 | 28.82 | 1,019,917 | +0.95(+3.43%) |
Jun 12, 2019 | 27.48 | 28.04 | 27.48 | 27.86 | 584,237 | +0.47(+1.73%) |
Jun 11, 2019 | 27.19 | 27.39 | 26.93 | 27.39 | 1,061,206 | +0.17(+0.63%) |
Jun 10, 2019 | 27.64 | 27.74 | 27.07 | 27.22 | 467,491 | -0.49(-1.77%) |
Jun 07, 2019 | 27.75 | 28.13 | 27.68 | 27.71 | 605,098 | +0.10(+0.37%) |
Jun 06, 2019 | 27.63 | 27.67 | 27.33 | 27.61 | 634,172 | +0.06(+0.22%) |
Jun 05, 2019 | 27.21 | 27.56 | 27.00 | 27.55 | 620,168 | +0.37(+1.35%) |
Jun 04, 2019 | 27.14 | 27.34 | 26.83 | 27.18 | 1,031,110 | +0.16(+0.60%) |
Jun 03, 2019 | 27.02 | 27.07 | 26.75 | 27.02 | 783,660 | +0.13(+0.48%) |
May 31, 2019 | 26.47 | 26.93 | 26.29 | 26.89 | 722,907 | +0.43(+1.64%) |
May 30, 2019 | 26.85 | 26.97 | 26.33 | 26.46 | 549,066 | -0.43(-1.62%) |
May 29, 2019 | 27.21 | 27.33 | 26.77 | 26.89 | 827,742 | -0.33(-1.22%) |
May 28, 2019 | 27.79 | 27.80 | 27.23 | 27.23 | 850,754 | -0.52(-1.87%) |
May 24, 2019 | 27.75 | 27.94 | 27.67 | 27.75 | 780,393 | -0.03(-0.12%) |
May 23, 2019 | 28.27 | 28.28 | 27.69 | 27.78 | 1,001,540 | -0.54(-1.90%) |
May 22, 2019 | 28.27 | 28.41 | 28.14 | 28.32 | 359,533 | +0.09(+0.30%) |
May 21, 2019 | 28.27 | 28.44 | 28.15 | 28.23 | 321,427 | +0.01(+0.03%) |
May 20, 2019 | 28.50 | 28.68 | 28.13 | 28.22 | 294,131 | -0.32(-1.13%) |
May 17, 2019 | 28.46 | 28.73 | 28.44 | 28.55 | 794,588 | -0.03(-0.09%) |
May 16, 2019 | 28.18 | 28.58 | 28.11 | 28.57 | 752,667 | +0.32(+1.12%) |
May 15, 2019 | 28.16 | 28.30 | 28.05 | 28.26 | 536,928 | +0.07(+0.24%) |
May 14, 2019 | 28.16 | 28.32 | 28.06 | 28.19 | 628,711 | +0.05(+0.18%) |
May 13, 2019 | 27.70 | 28.14 | 27.63 | 28.14 | 901,308 | +0.33(+1.20%) |
May 10, 2019 | 27.31 | 27.80 | 27.23 | 27.80 | 1,449,569 | +0.57(+2.10%) |
May 09, 2019 | 27.26 | 27.75 | 26.88 | 27.23 | 888,724 | +0.22(+0.82%) |
May 08, 2019 | 27.08 | 27.39 | 26.89 | 27.01 | 796,294 | -0.04(-0.16%) |
May 07, 2019 | 27.36 | 27.49 | 26.87 | 27.05 | 566,634 | -0.43(-1.55%) |
May 06, 2019 | 27.40 | 27.71 | 27.38 | 27.48 | 946,387 | -0.05(-0.19%) |
May 03, 2019 | 27.11 | 27.70 | 27.11 | 27.53 | 745,901 | +0.49(+1.80%) |
May 02, 2019 | 27.12 | 27.34 | 26.94 | 27.05 | 379,010 | -0.18(-0.66%) |
May 01, 2019 | 27.38 | 27.46 | 27.10 | 27.23 | 955,532 | -0.15(-0.56%) |
Apr 30, 2019 | 27.15 | 27.41 | 26.95 | 27.38 | 758,426 | +0.27(+1.01%) |
Apr 29, 2019 | 27.30 | 27.46 | 27.01 | 27.11 | 588,708 | -0.27(-1.00%) |
Apr 26, 2019 | 27.20 | 27.49 | 27.15 | 27.38 | 356,174 | +0.25(+0.91%) |
Apr 25, 2019 | 26.99 | 27.23 | 26.85 | 27.13 | 344,329 | +0.03(+0.09%) |
Apr 24, 2019 | 26.84 | 27.22 | 26.77 | 27.11 | 354,197 | +0.38(+1.40%) |
Apr 23, 2019 | 26.81 | 26.92 | 26.55 | 26.73 | 560,261 | +0.09(+0.32%) |
Apr 22, 2019 | 26.77 | 26.88 | 26.53 | 26.65 | 652,302 | -0.10(-0.38%) |
Apr 18, 2019 | 26.87 | 27.05 | 26.74 | 26.75 | 377,643 | -0.20(-0.73%) |
Apr 17, 2019 | 26.95 | 27.23 | 26.68 | 26.94 | 824,987 | +0.21(+0.80%) |
Apr 16, 2019 | 26.75 | 26.90 | 26.60 | 26.73 | 544,183 | +0.06(+0.22%) |
Apr 15, 2019 | 26.78 | 26.85 | 26.61 | 26.67 | 491,085 | -0.07(-0.26%) |
Apr 12, 2019 | 26.56 | 26.83 | 26.48 | 26.74 | 783,912 | +0.21(+0.80%) |
Apr 11, 2019 | 26.45 | 26.54 | 26.30 | 26.53 | 717,178 | +0.03(+0.10%) |
Apr 10, 2019 | 26.58 | 26.82 | 26.40 | 26.50 | 808,991 | -0.05(-0.19%) |
Apr 09, 2019 | 27.06 | 27.07 | 26.54 | 26.55 | 509,878 | -0.48(-1.77%) |
Apr 08, 2019 | 27.40 | 27.43 | 26.98 | 27.03 | 683,212 | -0.43(-1.58%) |
Apr 05, 2019 | 27.28 | 27.48 | 27.05 | 27.46 | 960,592 | +0.22(+0.81%) |
Apr 04, 2019 | 27.32 | 27.37 | 27.11 | 27.24 | 496,041 | -0.08(-0.28%) |
Apr 03, 2019 | 27.00 | 27.45 | 26.84 | 27.32 | 451,682 | +0.32(+1.17%) |
Apr 02, 2019 | 27.29 | 27.33 | 26.90 | 27.00 | 1,308,928 | -0.32(-1.15%) |