Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.62 | 28.70 | 28.24 | 28.29 | 430,687 | -0.44(-1.54%) |
Apr 29, 2020 | 28.53 | 28.91 | 28.31 | 28.74 | 272,543 | +0.58(+2.06%) |
Apr 28, 2020 | 28.94 | 28.94 | 28.12 | 28.15 | 363,137 | -0.33(-1.17%) |
Apr 27, 2020 | 28.32 | 28.62 | 28.32 | 28.49 | 539,541 | +0.48(+1.72%) |
Apr 24, 2020 | 27.74 | 28.06 | 27.44 | 28.01 | 560,309 | +0.33(+1.21%) |
Apr 23, 2020 | 27.61 | 27.95 | 27.50 | 27.67 | 221,540 | +0.04(+0.14%) |
Apr 22, 2020 | 27.47 | 27.81 | 27.36 | 27.63 | 279,423 | +0.52(+1.92%) |
Apr 21, 2020 | 27.54 | 27.76 | 26.73 | 27.11 | 466,602 | -1.02(-3.64%) |
Apr 20, 2020 | 27.88 | 28.46 | 27.78 | 28.14 | 418,073 | +0.11(+0.39%) |
Apr 17, 2020 | 28.14 | 28.15 | 27.75 | 28.03 | 1,071,316 | +0.47(+1.71%) |
Apr 16, 2020 | 27.30 | 27.76 | 27.22 | 27.55 | 671,740 | +0.59(+2.19%) |
Apr 15, 2020 | 26.66 | 27.32 | 26.58 | 26.96 | 443,944 | -0.48(-1.76%) |
Apr 14, 2020 | 27.01 | 27.54 | 26.92 | 27.45 | 505,810 | +0.79(+2.95%) |
Apr 13, 2020 | 26.51 | 26.74 | 26.27 | 26.66 | 392,261 | +0.15(+0.56%) |
Apr 09, 2020 | 26.67 | 27.04 | 26.37 | 26.51 | 317,461 | +0.01(+0.04%) |
Apr 08, 2020 | 25.94 | 26.58 | 25.82 | 26.50 | 262,912 | +0.73(+2.82%) |
Apr 07, 2020 | 26.59 | 26.68 | 25.59 | 25.77 | 621,930 | -0.08(-0.30%) |
Apr 06, 2020 | 25.18 | 25.98 | 25.01 | 25.85 | 417,402 | +1.53(+6.31%) |
Apr 03, 2020 | 24.46 | 24.94 | 24.18 | 24.32 | 361,273 | -0.27(-1.08%) |
Apr 02, 2020 | 24.31 | 25.03 | 24.22 | 24.58 | 255,978 | +0.19(+0.77%) |
Apr 01, 2020 | 24.59 | 25.18 | 24.31 | 24.40 | 232,202 | -0.95(-3.76%) |
Mar 31, 2020 | 25.63 | 26.16 | 25.16 | 25.35 | 731,529 | -0.35(-1.38%) |
Mar 30, 2020 | 25.42 | 25.81 | 25.24 | 25.71 | 589,716 | +0.37(+1.48%) |
Mar 27, 2020 | 24.98 | 25.68 | 24.72 | 25.33 | 933,780 | -0.49(-1.90%) |
Mar 26, 2020 | 24.60 | 25.82 | 24.60 | 25.82 | 859,984 | +1.27(+5.16%) |
Mar 25, 2020 | 24.25 | 25.45 | 24.10 | 24.56 | 704,727 | +0.46(+1.89%) |
Mar 24, 2020 | 23.45 | 24.18 | 23.38 | 24.10 | 651,362 | +1.83(+8.22%) |
Mar 23, 2020 | 22.06 | 22.77 | 21.56 | 22.27 | 1,145,600 | +0.35(+1.59%) |
Mar 20, 2020 | 22.29 | 23.32 | 21.92 | 21.92 | 408,875 | +0.00(+0.00%) |
Mar 19, 2020 | 21.20 | 22.63 | 20.77 | 21.92 | 443,393 | +0.77(+3.66%) |
Mar 18, 2020 | 20.77 | 22.02 | 20.44 | 21.15 | 783,590 | -0.88(-4.00%) |
Mar 17, 2020 | 21.50 | 22.60 | 20.82 | 22.03 | 705,895 | +0.83(+3.93%) |
Mar 16, 2020 | 20.84 | 22.35 | 20.21 | 21.20 | 682,330 | -2.33(-9.92%) |
Mar 13, 2020 | 23.23 | 23.74 | 21.96 | 23.53 | 487,573 | +1.47(+6.67%) |
Mar 12, 2020 | 22.94 | 23.71 | 21.88 | 22.06 | 925,614 | -2.46(-10.03%) |
Mar 11, 2020 | 25.27 | 25.46 | 24.24 | 24.52 | 442,160 | -1.34(-5.17%) |
Mar 10, 2020 | 25.74 | 26.03 | 24.85 | 25.85 | 366,982 | +1.06(+4.26%) |
Mar 09, 2020 | 24.90 | 27.11 | 22.61 | 24.80 | 697,432 | -2.32(-8.56%) |
Mar 06, 2020 | 27.00 | 27.42 | 26.48 | 27.12 | 794,203 | -0.57(-2.07%) |
Mar 05, 2020 | 27.76 | 28.25 | 27.45 | 27.69 | 395,832 | -0.78(-2.75%) |
Mar 04, 2020 | 27.96 | 28.52 | 27.87 | 28.48 | 280,752 | +0.78(+2.83%) |
Mar 03, 2020 | 28.30 | 28.74 | 27.25 | 27.69 | 779,964 | -0.65(-2.29%) |
Mar 02, 2020 | 27.60 | 28.37 | 27.21 | 28.34 | 553,606 | +0.79(+2.88%) |
Feb 28, 2020 | 26.55 | 27.56 | 26.54 | 27.55 | 711,891 | -0.12(-0.42%) |
Feb 27, 2020 | 28.05 | 28.57 | 27.55 | 27.66 | 590,559 | -0.93(-3.25%) |
Feb 26, 2020 | 28.76 | 29.16 | 28.52 | 28.59 | 570,041 | -0.03(-0.10%) |
Feb 25, 2020 | 29.68 | 29.92 | 28.53 | 28.62 | 1,139,488 | -1.17(-3.93%) |
Feb 24, 2020 | 29.87 | 30.02 | 29.53 | 29.79 | 468,619 | -1.09(-3.54%) |
Feb 21, 2020 | 31.33 | 31.40 | 30.68 | 30.89 | 361,884 | -0.67(-2.12%) |
Feb 20, 2020 | 31.59 | 31.76 | 31.04 | 31.56 | 283,878 | -0.03(-0.09%) |
Feb 19, 2020 | 31.59 | 31.75 | 31.57 | 31.58 | 337,898 | +0.08(+0.25%) |
Feb 18, 2020 | 31.40 | 31.53 | 31.25 | 31.51 | 262,190 | +0.10(+0.31%) |
Feb 14, 2020 | 31.48 | 31.55 | 31.28 | 31.41 | 376,549 | +0.00(+0.00%) |
Feb 13, 2020 | 31.17 | 31.53 | 31.01 | 31.41 | 306,301 | +0.03(+0.09%) |
Feb 12, 2020 | 31.66 | 31.66 | 31.18 | 31.38 | 340,077 | -0.10(-0.31%) |
Feb 11, 2020 | 31.53 | 31.66 | 31.41 | 31.48 | 424,848 | +0.01(+0.03%) |
Feb 10, 2020 | 31.14 | 31.47 | 31.02 | 31.47 | 296,560 | +0.38(+1.21%) |
Feb 07, 2020 | 31.17 | 31.26 | 31.04 | 31.09 | 260,878 | -0.14(-0.43%) |
Feb 06, 2020 | 31.10 | 31.30 | 30.98 | 31.23 | 242,398 | +0.24(+0.78%) |
Feb 05, 2020 | 31.37 | 31.44 | 30.84 | 30.98 | 353,147 | -0.06(-0.20%) |
Feb 04, 2020 | 30.70 | 31.10 | 30.65 | 31.05 | 583,164 | +0.64(+2.11%) |
Feb 03, 2020 | 30.21 | 30.43 | 30.16 | 30.40 | 246,631 | +0.26(+0.87%) |
Jan 31, 2020 | 30.56 | 30.63 | 30.02 | 30.14 | 356,513 | -0.49(-1.61%) |
Jan 30, 2020 | 30.18 | 30.64 | 30.14 | 30.64 | 239,670 | +0.09(+0.29%) |
Jan 29, 2020 | 30.66 | 30.72 | 30.47 | 30.55 | 403,334 | +0.01(+0.03%) |
Jan 28, 2020 | 30.28 | 30.64 | 30.28 | 30.54 | 368,035 | +0.16(+0.54%) |
Jan 27, 2020 | 30.33 | 30.54 | 30.27 | 30.37 | 362,466 | -0.67(-2.17%) |
Jan 24, 2020 | 31.27 | 31.52 | 30.90 | 31.05 | 287,937 | -0.09(-0.29%) |
Jan 23, 2020 | 30.96 | 31.17 | 30.74 | 31.14 | 271,787 | +0.16(+0.53%) |
Jan 22, 2020 | 31.08 | 31.31 | 30.92 | 30.97 | 404,817 | +0.09(+0.28%) |
Jan 21, 2020 | 30.99 | 31.16 | 30.87 | 30.89 | 424,982 | -0.13(-0.42%) |
Jan 17, 2020 | 31.30 | 31.37 | 30.92 | 31.02 | 281,431 | -0.18(-0.58%) |
Jan 16, 2020 | 31.03 | 31.23 | 30.96 | 31.20 | 398,685 | +0.40(+1.29%) |
Jan 15, 2020 | 30.73 | 31.08 | 30.73 | 30.80 | 391,803 | +0.09(+0.28%) |
Jan 14, 2020 | 30.70 | 30.88 | 30.53 | 30.71 | 440,855 | -0.02(-0.06%) |
Jan 13, 2020 | 30.50 | 30.82 | 30.45 | 30.73 | 395,275 | +0.42(+1.37%) |
Jan 10, 2020 | 30.47 | 30.52 | 30.23 | 30.32 | 324,601 | -0.06(-0.19%) |
Jan 09, 2020 | 30.34 | 30.42 | 30.16 | 30.37 | 456,020 | +0.25(+0.84%) |
Jan 08, 2020 | 29.96 | 30.29 | 29.87 | 30.12 | 463,841 | +0.17(+0.58%) |
Jan 07, 2020 | 30.00 | 30.06 | 29.87 | 29.95 | 547,856 | +0.02(+0.06%) |
Jan 06, 2020 | 29.54 | 29.95 | 29.44 | 29.93 | 415,032 | +0.37(+1.24%) |
Jan 03, 2020 | 29.23 | 29.60 | 29.21 | 29.56 | 221,220 | +0.08(+0.26%) |
Jan 02, 2020 | 29.27 | 29.52 | 29.22 | 29.48 | 235,430 | +0.41(+1.41%) |
Dec 31, 2019 | 28.96 | 29.09 | 28.95 | 29.07 | 124,449 | +0.08(+0.26%) |
Dec 30, 2019 | 29.24 | 29.32 | 28.81 | 29.00 | 233,637 | -0.21(-0.73%) |
Dec 27, 2019 | 29.47 | 29.49 | 29.11 | 29.21 | 126,721 | -0.14(-0.47%) |
Dec 26, 2019 | 29.34 | 29.51 | 29.26 | 29.35 | 256,785 | +0.09(+0.30%) |
Dec 24, 2019 | 29.33 | 29.37 | 29.18 | 29.26 | 173,402 | -0.02(-0.07%) |
Dec 23, 2019 | 29.27 | 29.33 | 29.12 | 29.28 | 378,177 | +0.18(+0.63%) |
Dec 20, 2019 | 29.15 | 29.24 | 28.89 | 29.10 | 155,432 | -0.11(-0.36%) |
Dec 19, 2019 | 29.08 | 29.22 | 28.91 | 29.20 | 156,769 | +0.14(+0.47%) |
Dec 18, 2019 | 28.94 | 29.14 | 28.90 | 29.07 | 166,635 | +0.21(+0.71%) |
Dec 17, 2019 | 29.00 | 29.03 | 28.75 | 28.86 | 141,207 | -0.08(-0.27%) |
Dec 16, 2019 | 29.03 | 29.14 | 28.91 | 28.94 | 196,274 | +0.15(+0.54%) |
Dec 13, 2019 | 28.74 | 28.98 | 28.68 | 28.79 | 413,006 | +0.03(+0.09%) |
Dec 12, 2019 | 28.62 | 28.97 | 28.48 | 28.76 | 391,360 | +0.11(+0.37%) |
Dec 11, 2019 | 28.54 | 28.70 | 28.47 | 28.65 | 119,279 | +0.12(+0.41%) |
Dec 10, 2019 | 28.74 | 28.75 | 28.54 | 28.54 | 271,922 | -0.08(-0.27%) |
Dec 09, 2019 | 28.56 | 28.78 | 28.56 | 28.62 | 89,054 | -0.06(-0.20%) |
Dec 06, 2019 | 28.81 | 28.85 | 28.62 | 28.67 | 73,236 | -0.04(-0.15%) |
Dec 05, 2019 | 28.89 | 28.92 | 28.65 | 28.72 | 128,837 | -0.18(-0.61%) |
Dec 04, 2019 | 28.97 | 29.05 | 28.84 | 28.89 | 112,246 | -0.04(-0.14%) |
Dec 03, 2019 | 28.76 | 28.93 | 28.42 | 28.93 | 199,716 | -0.04(-0.13%) |
Dec 02, 2019 | 29.43 | 29.43 | 28.70 | 28.97 | 147,201 | -0.46(-1.58%) |
Nov 29, 2019 | 29.49 | 29.54 | 29.35 | 29.44 | 46,548 | -0.14(-0.46%) |
Nov 27, 2019 | 29.58 | 29.62 | 29.40 | 29.57 | 97,855 | +0.04(+0.13%) |
Nov 26, 2019 | 29.67 | 29.73 | 29.52 | 29.53 | 182,628 | -0.29(-0.97%) |
Nov 25, 2019 | 29.49 | 29.85 | 29.49 | 29.82 | 167,336 | +0.40(+1.37%) |
Nov 22, 2019 | 29.41 | 29.55 | 29.23 | 29.42 | 320,462 | +0.22(+0.76%) |
Nov 21, 2019 | 29.43 | 29.43 | 29.20 | 29.20 | 133,507 | -0.18(-0.63%) |
Nov 20, 2019 | 29.44 | 29.58 | 29.24 | 29.38 | 205,918 | -0.16(-0.56%) |
Nov 19, 2019 | 29.33 | 29.63 | 29.25 | 29.54 | 177,354 | +0.40(+1.36%) |
Nov 18, 2019 | 28.94 | 29.22 | 28.87 | 29.15 | 193,327 | +0.21(+0.72%) |
Nov 15, 2019 | 28.82 | 28.96 | 28.77 | 28.94 | 62,478 | +0.24(+0.83%) |
Nov 14, 2019 | 28.75 | 28.77 | 28.60 | 28.70 | 199,962 | -0.21(-0.71%) |
Nov 13, 2019 | 28.78 | 28.94 | 28.75 | 28.91 | 114,796 | +0.02(+0.08%) |
Nov 12, 2019 | 28.65 | 28.92 | 28.65 | 28.89 | 881,035 | +0.23(+0.81%) |
Nov 11, 2019 | 28.54 | 28.74 | 28.41 | 28.65 | 72,097 | -0.04(-0.13%) |
Nov 08, 2019 | 28.29 | 28.69 | 28.15 | 28.69 | 162,817 | +0.39(+1.37%) |
Nov 07, 2019 | 28.42 | 28.54 | 28.19 | 28.31 | 235,329 | +0.01(+0.03%) |
Nov 06, 2019 | 28.17 | 28.32 | 28.07 | 28.30 | 178,233 | +0.23(+0.83%) |
Nov 05, 2019 | 28.15 | 28.15 | 27.87 | 28.06 | 120,215 | +0.00(+0.00%) |
Nov 04, 2019 | 28.06 | 28.32 | 28.01 | 28.06 | 194,654 | +0.04(+0.16%) |
Nov 01, 2019 | 27.81 | 28.04 | 27.81 | 28.02 | 136,129 | +0.39(+1.42%) |
Oct 31, 2019 | 27.80 | 27.87 | 27.52 | 27.63 | 128,787 | -0.17(-0.63%) |
Oct 30, 2019 | 27.41 | 27.85 | 27.40 | 27.80 | 198,801 | +0.44(+1.59%) |
Oct 29, 2019 | 27.34 | 27.54 | 27.31 | 27.37 | 128,836 | +0.06(+0.21%) |
Oct 28, 2019 | 27.38 | 27.44 | 27.27 | 27.31 | 229,965 | +0.06(+0.21%) |
Oct 25, 2019 | 27.10 | 27.32 | 27.04 | 27.25 | 124,750 | +0.12(+0.43%) |
Oct 24, 2019 | 26.95 | 27.19 | 26.72 | 27.14 | 137,920 | +0.43(+1.63%) |
Oct 23, 2019 | 26.54 | 26.84 | 26.42 | 26.70 | 241,723 | +0.11(+0.40%) |
Oct 22, 2019 | 26.67 | 26.89 | 26.52 | 26.59 | 216,752 | -0.06(-0.22%) |
Oct 21, 2019 | 26.69 | 26.83 | 26.55 | 26.65 | 139,200 | +0.15(+0.58%) |
Oct 18, 2019 | 26.76 | 26.81 | 26.23 | 26.50 | 154,438 | -0.43(-1.58%) |
Oct 17, 2019 | 27.03 | 27.13 | 26.83 | 26.92 | 160,954 | -0.02(-0.07%) |
Oct 16, 2019 | 27.05 | 27.05 | 26.74 | 26.94 | 150,308 | -0.30(-1.10%) |
Oct 15, 2019 | 27.17 | 27.35 | 27.11 | 27.24 | 213,148 | +0.18(+0.68%) |
Oct 14, 2019 | 27.14 | 27.21 | 26.99 | 27.06 | 225,506 | -0.02(-0.07%) |
Oct 11, 2019 | 26.92 | 27.29 | 26.92 | 27.08 | 115,751 | +0.40(+1.49%) |
Oct 10, 2019 | 26.73 | 26.82 | 26.57 | 26.68 | 154,440 | -0.22(-0.83%) |
Oct 09, 2019 | 26.69 | 27.04 | 26.69 | 26.90 | 399,396 | +0.30(+1.13%) |
Oct 08, 2019 | 26.93 | 26.99 | 26.50 | 26.60 | 233,031 | -0.55(-2.03%) |
Oct 07, 2019 | 27.03 | 27.29 | 26.97 | 27.16 | 125,187 | +0.09(+0.32%) |
Oct 04, 2019 | 26.91 | 27.18 | 26.78 | 27.07 | 97,338 | +0.22(+0.83%) |
Oct 03, 2019 | 26.31 | 26.90 | 26.09 | 26.85 | 201,108 | +0.52(+1.98%) |
Oct 02, 2019 | 26.39 | 26.48 | 26.04 | 26.32 | 313,762 | -0.30(-1.13%) |
Oct 01, 2019 | 26.89 | 27.05 | 26.51 | 26.62 | 125,787 | -0.11(-0.42%) |
Sep 30, 2019 | 26.49 | 26.86 | 26.36 | 26.73 | 258,685 | +0.29(+1.11%) |
Sep 27, 2019 | 27.01 | 27.06 | 26.28 | 26.44 | 265,638 | -0.53(-1.96%) |
Sep 26, 2019 | 27.04 | 27.07 | 26.75 | 26.97 | 333,267 | -0.07(-0.25%) |
Sep 25, 2019 | 26.78 | 27.09 | 26.47 | 27.04 | 146,772 | +0.20(+0.73%) |
Sep 24, 2019 | 27.40 | 27.50 | 26.76 | 26.84 | 155,829 | -0.53(-1.94%) |
Sep 23, 2019 | 27.34 | 27.43 | 27.16 | 27.37 | 146,958 | +0.02(+0.08%) |
Sep 20, 2019 | 27.46 | 27.66 | 27.20 | 27.35 | 194,808 | -0.05(-0.18%) |
Sep 19, 2019 | 27.54 | 27.75 | 27.40 | 27.40 | 275,351 | -0.11(-0.39%) |
Sep 18, 2019 | 27.61 | 27.61 | 27.22 | 27.51 | 192,598 | -0.15(-0.56%) |
Sep 17, 2019 | 27.49 | 27.66 | 27.39 | 27.66 | 249,542 | +0.27(+0.99%) |
Sep 16, 2019 | 27.07 | 27.54 | 27.07 | 27.39 | 175,383 | +0.22(+0.83%) |
Sep 13, 2019 | 27.31 | 27.39 | 27.14 | 27.17 | 278,504 | -0.08(-0.29%) |
Sep 12, 2019 | 27.34 | 27.61 | 27.21 | 27.25 | 216,101 | -0.07(-0.25%) |
Sep 11, 2019 | 27.15 | 27.40 | 27.04 | 27.32 | 409,934 | +0.06(+0.21%) |
Sep 10, 2019 | 27.27 | 27.45 | 27.06 | 27.26 | 141,109 | -0.17(-0.63%) |
Sep 09, 2019 | 28.03 | 28.03 | 27.25 | 27.43 | 201,413 | -0.46(-1.66%) |
Sep 06, 2019 | 27.92 | 28.15 | 27.86 | 27.90 | 155,081 | -0.02(-0.07%) |
Sep 05, 2019 | 27.85 | 28.03 | 27.65 | 27.92 | 195,681 | +0.43(+1.58%) |
Sep 04, 2019 | 27.35 | 27.53 | 27.32 | 27.48 | 185,190 | +0.34(+1.25%) |
Sep 03, 2019 | 27.24 | 27.35 | 27.00 | 27.14 | 102,511 | -0.22(-0.81%) |
Aug 30, 2019 | 27.47 | 27.55 | 27.16 | 27.36 | 157,460 | +0.02(+0.07%) |
Aug 29, 2019 | 27.31 | 27.48 | 27.13 | 27.34 | 317,906 | +0.26(+0.96%) |
Aug 28, 2019 | 27.23 | 27.23 | 26.93 | 27.08 | 221,001 | -0.22(-0.81%) |
Aug 27, 2019 | 27.64 | 27.82 | 27.14 | 27.31 | 138,445 | -0.14(-0.53%) |
Aug 26, 2019 | 27.55 | 27.76 | 27.27 | 27.45 | 110,431 | +0.06(+0.21%) |
Aug 23, 2019 | 27.84 | 28.18 | 27.37 | 27.39 | 196,463 | -0.51(-1.84%) |
Aug 22, 2019 | 28.06 | 28.06 | 27.56 | 27.91 | 160,606 | -0.16(-0.59%) |
Aug 21, 2019 | 27.79 | 28.18 | 27.74 | 28.07 | 150,283 | +0.51(+1.86%) |
Aug 20, 2019 | 27.51 | 27.65 | 27.34 | 27.56 | 180,401 | +0.05(+0.18%) |
Aug 19, 2019 | 27.83 | 27.91 | 27.42 | 27.51 | 500,613 | -0.05(-0.18%) |
Aug 16, 2019 | 27.53 | 27.87 | 27.53 | 27.56 | 155,184 | +0.18(+0.67%) |
Aug 15, 2019 | 27.54 | 27.54 | 27.18 | 27.37 | 268,244 | -0.24(-0.88%) |
Aug 14, 2019 | 28.01 | 28.10 | 27.33 | 27.62 | 257,310 | -0.77(-2.72%) |
Aug 13, 2019 | 27.91 | 28.44 | 27.79 | 28.39 | 265,517 | +0.48(+1.73%) |
Aug 12, 2019 | 28.15 | 28.15 | 27.76 | 27.91 | 284,033 | -0.33(-1.16%) |
Aug 09, 2019 | 28.35 | 28.40 | 28.03 | 28.23 | 396,962 | -0.16(-0.58%) |
Aug 08, 2019 | 27.87 | 28.43 | 27.86 | 28.40 | 188,219 | +0.80(+2.91%) |
Aug 07, 2019 | 27.32 | 27.64 | 27.13 | 27.60 | 215,775 | +0.10(+0.35%) |
Aug 06, 2019 | 27.34 | 27.65 | 27.18 | 27.50 | 250,778 | +0.35(+1.28%) |
Aug 05, 2019 | 27.63 | 27.63 | 26.77 | 27.15 | 277,098 | -1.03(-3.67%) |
Aug 02, 2019 | 28.55 | 28.55 | 28.03 | 28.19 | 241,157 | -0.49(-1.72%) |
Aug 01, 2019 | 28.79 | 29.18 | 28.52 | 28.68 | 246,309 | +0.00(+0.00%) |
Jul 31, 2019 | 29.10 | 29.26 | 28.49 | 28.68 | 344,855 | -0.51(-1.75%) |
Jul 30, 2019 | 29.21 | 29.30 | 29.09 | 29.19 | 190,109 | -0.11(-0.36%) |
Jul 29, 2019 | 29.69 | 29.75 | 28.83 | 29.30 | 212,275 | -0.38(-1.27%) |
Jul 26, 2019 | 29.47 | 29.71 | 29.41 | 29.67 | 160,357 | +0.33(+1.11%) |
Jul 25, 2019 | 29.42 | 29.48 | 29.19 | 29.35 | 186,676 | -0.09(-0.30%) |
Jul 24, 2019 | 29.07 | 29.46 | 29.07 | 29.43 | 205,639 | +0.29(+1.00%) |
Jul 23, 2019 | 29.24 | 29.29 | 28.92 | 29.14 | 179,297 | +0.09(+0.30%) |
Jul 22, 2019 | 29.07 | 29.21 | 29.01 | 29.06 | 172,420 | +0.03(+0.10%) |
Jul 19, 2019 | 29.24 | 29.38 | 29.01 | 29.03 | 215,706 | -0.08(-0.27%) |
Jul 18, 2019 | 29.08 | 29.17 | 28.79 | 29.10 | 100,525 | +0.03(+0.10%) |
Jul 17, 2019 | 29.06 | 29.25 | 29.06 | 29.07 | 113,866 | +0.03(+0.10%) |
Jul 16, 2019 | 29.15 | 29.25 | 28.91 | 29.05 | 146,544 | -0.11(-0.36%) |
Jul 15, 2019 | 29.12 | 29.21 | 28.90 | 29.15 | 168,492 | +0.03(+0.10%) |
Jul 12, 2019 | 29.06 | 29.19 | 28.81 | 29.12 | 231,121 | +0.20(+0.70%) |
Jul 11, 2019 | 28.86 | 28.99 | 28.71 | 28.92 | 150,782 | +0.15(+0.54%) |
Jul 10, 2019 | 28.71 | 28.92 | 28.63 | 28.77 | 127,141 | +0.18(+0.64%) |
Jul 09, 2019 | 28.14 | 28.62 | 28.05 | 28.58 | 163,531 | +0.28(+0.99%) |
Jul 08, 2019 | 28.27 | 28.36 | 28.16 | 28.30 | 113,612 | -0.12(-0.41%) |
Jul 05, 2019 | 28.22 | 28.42 | 28.02 | 28.42 | 133,769 | +0.02(+0.07%) |
Jul 03, 2019 | 28.16 | 28.46 | 28.16 | 28.40 | 207,119 | +0.49(+1.77%) |
Jul 02, 2019 | 27.76 | 27.92 | 27.69 | 27.91 | 144,158 | +0.23(+0.84%) |
Jul 01, 2019 | 27.99 | 28.03 | 27.61 | 27.67 | 296,430 | +0.03(+0.10%) |
Jun 28, 2019 | 27.51 | 27.67 | 27.40 | 27.64 | 163,978 | +0.17(+0.63%) |
Jun 27, 2019 | 27.16 | 27.53 | 27.11 | 27.47 | 126,676 | +0.38(+1.39%) |
Jun 26, 2019 | 27.27 | 27.44 | 27.07 | 27.09 | 126,614 | -0.02(-0.07%) |
Jun 25, 2019 | 27.42 | 27.54 | 27.09 | 27.11 | 119,261 | -0.30(-1.09%) |
Jun 24, 2019 | 27.78 | 27.78 | 27.41 | 27.41 | 91,996 | -0.29(-1.05%) |
Jun 21, 2019 | 27.87 | 27.92 | 27.65 | 27.70 | 132,320 | -0.26(-0.93%) |
Jun 20, 2019 | 28.02 | 28.18 | 27.74 | 27.96 | 221,462 | +0.22(+0.80%) |
Jun 19, 2019 | 27.50 | 27.76 | 27.39 | 27.74 | 124,432 | +0.30(+1.09%) |
Jun 18, 2019 | 27.38 | 27.64 | 27.38 | 27.44 | 221,746 | +0.26(+0.96%) |
Jun 17, 2019 | 27.16 | 27.40 | 27.13 | 27.18 | 101,144 | +0.09(+0.32%) |
Jun 14, 2019 | 27.33 | 27.33 | 27.00 | 27.09 | 221,810 | -0.23(-0.85%) |
Jun 13, 2019 | 27.34 | 27.40 | 27.19 | 27.33 | 113,681 | +0.12(+0.43%) |
Jun 12, 2019 | 27.07 | 27.21 | 26.99 | 27.21 | 148,736 | +0.14(+0.51%) |
Jun 11, 2019 | 27.41 | 27.46 | 26.78 | 27.07 | 191,752 | -0.20(-0.72%) |
Jun 10, 2019 | 27.21 | 27.62 | 27.21 | 27.27 | 251,310 | +0.34(+1.26%) |
Jun 07, 2019 | 26.78 | 27.06 | 26.78 | 26.93 | 156,321 | +0.31(+1.16%) |
Jun 06, 2019 | 26.56 | 26.76 | 26.34 | 26.62 | 218,576 | +0.04(+0.15%) |
Jun 05, 2019 | 26.46 | 26.58 | 26.20 | 26.58 | 282,591 | +0.32(+1.21%) |
Jun 04, 2019 | 25.73 | 26.27 | 25.53 | 26.26 | 139,819 | +0.79(+3.11%) |
Jun 03, 2019 | 26.18 | 26.26 | 25.32 | 25.47 | 279,735 | -0.71(-2.73%) |
May 31, 2019 | 26.35 | 26.44 | 26.10 | 26.19 | 132,717 | -0.41(-1.53%) |
May 30, 2019 | 26.55 | 26.69 | 26.41 | 26.59 | 112,804 | +0.04(+0.15%) |
May 29, 2019 | 26.74 | 26.79 | 26.46 | 26.55 | 137,402 | -0.31(-1.15%) |
May 28, 2019 | 26.97 | 27.29 | 26.82 | 26.86 | 122,191 | -0.08(-0.29%) |
May 24, 2019 | 27.03 | 27.15 | 26.79 | 26.94 | 179,096 | -0.02(-0.07%) |
May 23, 2019 | 27.38 | 27.38 | 26.80 | 26.96 | 137,982 | -0.68(-2.45%) |
May 22, 2019 | 27.63 | 27.82 | 27.61 | 27.64 | 119,750 | -0.08(-0.28%) |
May 21, 2019 | 27.56 | 27.75 | 27.56 | 27.71 | 114,333 | +0.37(+1.34%) |
May 20, 2019 | 27.45 | 27.53 | 27.12 | 27.35 | 123,055 | -0.29(-1.05%) |
May 17, 2019 | 27.78 | 27.99 | 27.61 | 27.64 | 137,169 | -0.30(-1.07%) |
May 16, 2019 | 27.44 | 28.01 | 27.44 | 27.94 | 232,854 | +0.69(+2.52%) |
May 15, 2019 | 26.96 | 27.40 | 26.96 | 27.25 | 150,493 | +0.10(+0.36%) |
May 14, 2019 | 26.88 | 27.29 | 26.83 | 27.15 | 327,615 | +0.49(+1.85%) |
May 13, 2019 | 27.10 | 27.17 | 26.60 | 26.66 | 246,602 | -1.00(-3.63%) |
May 10, 2019 | 27.33 | 27.74 | 27.03 | 27.67 | 242,866 | +0.00(+0.00%) |
May 09, 2019 | 27.38 | 27.72 | 27.11 | 27.67 | 247,717 | -0.19(-0.69%) |
May 08, 2019 | 27.83 | 27.98 | 27.65 | 27.86 | 176,860 | -0.01(-0.03%) |
May 07, 2019 | 28.15 | 28.28 | 27.54 | 27.87 | 224,705 | -0.54(-1.90%) |
May 06, 2019 | 28.05 | 28.47 | 27.68 | 28.41 | 179,229 | -0.09(-0.31%) |
May 03, 2019 | 28.29 | 28.55 | 28.11 | 28.50 | 195,867 | +0.25(+0.89%) |
May 02, 2019 | 28.26 | 28.47 | 27.99 | 28.24 | 193,591 | -0.01(-0.03%) |