Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.00 | 28.07 | 28.00 | 28.06 | 349,884 | +0.04(+0.14%) |
Apr 29, 2020 | 28.02 | 28.03 | 28.00 | 28.02 | 69,510 | +0.00(+0.00%) |
Apr 28, 2020 | 28.00 | 28.04 | 27.99 | 28.02 | 93,365 | +0.02(+0.07%) |
Apr 27, 2020 | 27.96 | 28.01 | 27.95 | 28.00 | 42,932 | -0.02(-0.07%) |
Apr 24, 2020 | 27.95 | 28.03 | 27.95 | 28.02 | 32,355 | -0.02(-0.07%) |
Apr 23, 2020 | 27.95 | 28.04 | 27.95 | 28.04 | 41,521 | +0.08(+0.29%) |
Apr 22, 2020 | 27.97 | 28.02 | 27.96 | 27.96 | 25,808 | -0.05(-0.18%) |
Apr 21, 2020 | 28.03 | 28.06 | 27.94 | 28.01 | 61,691 | -0.01(-0.04%) |
Apr 20, 2020 | 27.94 | 28.02 | 27.93 | 28.02 | 31,771 | +0.05(+0.18%) |
Apr 17, 2020 | 27.95 | 28.09 | 27.94 | 27.97 | 63,876 | -0.05(-0.18%) |
Apr 16, 2020 | 28.10 | 28.11 | 28.02 | 28.02 | 152,679 | -0.05(-0.18%) |
Apr 15, 2020 | 27.93 | 28.11 | 27.93 | 28.07 | 126,608 | +0.17(+0.61%) |
Apr 14, 2020 | 27.82 | 27.91 | 27.81 | 27.90 | 90,209 | +0.06(+0.22%) |
Apr 13, 2020 | 27.70 | 27.84 | 27.64 | 27.84 | 126,519 | +0.13(+0.47%) |
Apr 09, 2020 | 27.71 | 27.71 | 27.71 | 0 | +0.09(+0.33%) | |
Apr 08, 2020 | 27.58 | 27.70 | 27.58 | 27.62 | 96,830 | +0.03(+0.11%) |
Apr 07, 2020 | 27.66 | 27.66 | 27.56 | 27.59 | 48,744 | -0.06(-0.22%) |
Apr 06, 2020 | 27.56 | 27.70 | 27.56 | 27.65 | 114,785 | +0.12(+0.44%) |
Apr 03, 2020 | 27.54 | 27.62 | 27.53 | 27.53 | 29,916 | -0.08(-0.29%) |
Apr 02, 2020 | 27.66 | 27.75 | 27.55 | 27.61 | 100,944 | -0.12(-0.43%) |
Apr 01, 2020 | 27.65 | 27.73 | 27.55 | 27.73 | 187,301 | +0.06(+0.22%) |
Mar 31, 2020 | 27.39 | 27.67 | 27.39 | 27.67 | 178,613 | +0.29(+1.06%) |
Mar 30, 2020 | 27.25 | 27.41 | 27.19 | 27.38 | 123,856 | -0.09(-0.33%) |
Mar 27, 2020 | 26.91 | 27.47 | 26.91 | 27.47 | 253,975 | +0.20(+0.73%) |
Mar 26, 2020 | 27.00 | 27.27 | 27.00 | 27.27 | 141,456 | +0.03(+0.11%) |
Mar 25, 2020 | 26.85 | 27.34 | 26.85 | 27.24 | 896,288 | +0.13(+0.48%) |
Mar 24, 2020 | 26.82 | 27.20 | 26.71 | 27.11 | 330,581 | +0.13(+0.48%) |
Mar 23, 2020 | 26.95 | 27.11 | 26.74 | 26.98 | 414,227 | +0.18(+0.67%) |
Mar 20, 2020 | 26.50 | 26.98 | 26.50 | 26.80 | 475,125 | +0.18(+0.68%) |
Mar 19, 2020 | 26.09 | 26.80 | 26.09 | 26.62 | 1,399,734 | +0.97(+3.78%) |
Mar 18, 2020 | 26.25 | 27.21 | 25.62 | 25.65 | 627,643 | -0.85(-3.21%) |
Mar 17, 2020 | 26.07 | 26.94 | 25.99 | 26.50 | 436,595 | +0.46(+1.77%) |
Mar 16, 2020 | 27.01 | 27.06 | 25.75 | 26.04 | 274,376 | -1.43(-5.21%) |
Mar 13, 2020 | 27.22 | 27.49 | 27.01 | 27.47 | 309,634 | +0.27(+0.99%) |
Mar 12, 2020 | 27.80 | 27.89 | 27.14 | 27.20 | 921,729 | -0.77(-2.75%) |
Mar 11, 2020 | 28.05 | 28.12 | 27.97 | 27.97 | 415,602 | -0.09(-0.32%) |
Mar 10, 2020 | 28.05 | 28.12 | 27.96 | 28.06 | 356,328 | -0.01(-0.04%) |
Mar 09, 2020 | 28.19 | 28.25 | 27.85 | 28.07 | 285,179 | -0.01(-0.04%) |
Mar 06, 2020 | 28.07 | 28.12 | 28.03 | 28.08 | 104,476 | +0.03(+0.11%) |
Mar 05, 2020 | 27.99 | 28.06 | 27.99 | 28.05 | 23,281 | +0.10(+0.36%) |
Mar 04, 2020 | 27.93 | 27.99 | 27.91 | 27.95 | 45,224 | +0.02(+0.07%) |
Mar 03, 2020 | 27.80 | 27.95 | 27.80 | 27.93 | 162,196 | +0.17(+0.61%) |
Mar 02, 2020 | 27.77 | 27.83 | 27.75 | 27.76 | 103,485 | +0.00(+0.00%) |
Feb 28, 2020 | 27.76 | 27.78 | 27.73 | 27.76 | 94,231 | +0.05(+0.18%) |
Feb 27, 2020 | 27.73 | 27.73 | 27.70 | 27.71 | 54,625 | +0.01(+0.04%) |
Feb 26, 2020 | 27.66 | 27.71 | 27.66 | 27.70 | 100,933 | +0.01(+0.04%) |
Feb 25, 2020 | 27.67 | 27.71 | 27.67 | 27.69 | 27,510 | +0.01(+0.04%) |
Feb 24, 2020 | 27.71 | 27.71 | 27.67 | 27.68 | 105,215 | -0.02(-0.07%) |
Feb 21, 2020 | 27.69 | 27.70 | 27.69 | 27.70 | 20,127 | +0.02(+0.07%) |
Feb 20, 2020 | 27.64 | 27.68 | 27.64 | 27.68 | 38,299 | +0.03(+0.11%) |
Feb 19, 2020 | 27.63 | 27.65 | 27.63 | 27.65 | 36,743 | -0.01(-0.04%) |
Feb 18, 2020 | 27.66 | 27.67 | 27.65 | 27.66 | 18,980 | +0.02(+0.07%) |
Feb 14, 2020 | 27.64 | 27.64 | 27.64 | 0 | +0.02(+0.07%) | |
Feb 13, 2020 | 27.62 | 27.63 | 27.61 | 27.62 | 35,862 | +0.00(+0.00%) |
Feb 12, 2020 | 27.62 | 27.62 | 27.60 | 27.62 | 46,834 | -0.02(-0.07%) |
Feb 11, 2020 | 27.64 | 27.66 | 27.64 | 27.64 | 21,511 | -0.01(-0.04%) |
Feb 10, 2020 | 27.64 | 27.67 | 27.64 | 27.65 | 52,118 | +0.02(+0.07%) |
Feb 07, 2020 | 27.62 | 27.64 | 27.62 | 27.63 | 12,862 | +0.01(+0.04%) |
Feb 06, 2020 | 27.61 | 27.62 | 27.60 | 27.62 | 48,928 | +0.01(+0.04%) |
Feb 05, 2020 | 27.61 | 27.61 | 27.60 | 27.61 | 45,911 | -0.02(-0.07%) |
Feb 04, 2020 | 27.64 | 27.64 | 27.62 | 27.63 | 31,620 | -0.03(-0.11%) |
Feb 03, 2020 | 27.65 | 27.67 | 27.62 | 27.66 | 29,984 | +0.02(+0.07%) |
Jan 31, 2020 | 27.62 | 27.66 | 27.62 | 27.64 | 68,077 | +0.00(+0.00%) |
Jan 30, 2020 | 27.63 | 27.64 | 27.63 | 27.64 | 14,302 | +0.01(+0.04%) |
Jan 29, 2020 | 27.63 | 27.63 | 27.61 | 27.63 | 24,163 | +0.04(+0.14%) |
Jan 28, 2020 | 27.63 | 27.63 | 27.59 | 27.59 | 50,387 | -0.06(-0.22%) |
Jan 27, 2020 | 27.66 | 27.66 | 27.62 | 27.65 | 21,910 | -0.01(-0.04%) |
Jan 24, 2020 | 27.64 | 27.66 | 27.64 | 27.66 | 62,677 | +0.05(+0.18%) |
Jan 23, 2020 | 27.62 | 27.64 | 27.61 | 27.61 | 22,893 | +0.01(+0.04%) |
Jan 22, 2020 | 27.56 | 27.61 | 27.55 | 27.60 | 84,823 | +0.04(+0.15%) |
Jan 21, 2020 | 27.55 | 27.56 | 27.55 | 27.56 | 47,965 | +0.04(+0.15%) |
Jan 20, 2020 | 27.52 | 27.53 | 27.51 | 27.52 | 23,884 | +0.01(+0.04%) |
Jan 17, 2020 | 27.51 | 27.52 | 27.50 | 27.51 | 31,026 | -0.01(-0.04%) |
Jan 16, 2020 | 27.51 | 27.53 | 27.51 | 27.52 | 22,837 | +0.00(+0.00%) |
Jan 15, 2020 | 27.51 | 27.52 | 27.50 | 27.52 | 41,422 | +0.03(+0.11%) |
Jan 14, 2020 | 27.48 | 27.49 | 27.48 | 27.49 | 37,769 | +0.02(+0.07%) |
Jan 13, 2020 | 27.47 | 27.48 | 27.47 | 27.47 | 27,174 | -0.01(-0.04%) |
Jan 10, 2020 | 27.45 | 27.48 | 27.45 | 27.48 | 39,230 | +0.00(+0.00%) |
Jan 09, 2020 | 27.46 | 27.49 | 27.46 | 27.48 | 33,742 | +0.02(+0.07%) |
Jan 08, 2020 | 27.49 | 27.50 | 27.45 | 27.46 | 38,018 | -0.03(-0.11%) |
Jan 07, 2020 | 27.48 | 27.49 | 27.48 | 27.49 | 27,966 | +0.01(+0.04%) |
Jan 06, 2020 | 27.51 | 27.53 | 27.47 | 27.48 | 43,699 | -0.03(-0.11%) |
Jan 03, 2020 | 27.47 | 27.51 | 27.47 | 27.51 | 18,638 | +0.05(+0.18%) |
Jan 02, 2020 | 27.46 | 27.48 | 27.44 | 27.46 | 25,927 | +0.02(+0.07%) |
Dec 31, 2019 | 27.44 | 27.44 | 27.44 | 0 | +0.00(+0.00%) | |
Dec 30, 2019 | 27.43 | 27.45 | 27.43 | 27.44 | 24,214 | -0.07(-0.25%) |
Dec 27, 2019 | 27.51 | 27.51 | 27.50 | 27.51 | 127,785 | +0.01(+0.04%) |
Dec 24, 2019 | 27.50 | 27.50 | 27.50 | 0 | +0.01(+0.04%) | |
Dec 23, 2019 | 27.49 | 27.51 | 27.49 | 27.49 | 93,356 | -0.02(-0.07%) |
Dec 20, 2019 | 27.44 | 27.51 | 27.44 | 27.51 | 115,189 | +0.04(+0.15%) |
Dec 19, 2019 | 27.45 | 27.47 | 27.44 | 27.47 | 19,808 | +0.03(+0.11%) |
Dec 18, 2019 | 27.46 | 27.46 | 27.43 | 27.44 | 53,160 | -0.03(-0.11%) |
Dec 17, 2019 | 27.45 | 27.48 | 27.45 | 27.47 | 43,680 | -0.01(-0.04%) |
Dec 16, 2019 | 27.47 | 27.49 | 27.47 | 27.48 | 30,425 | -0.02(-0.07%) |
Dec 13, 2019 | 27.45 | 27.50 | 27.45 | 27.50 | 15,200 | +0.04(+0.15%) |
Dec 12, 2019 | 27.49 | 27.49 | 27.45 | 27.46 | 77,256 | -0.02(-0.07%) |
Dec 11, 2019 | 27.47 | 27.48 | 27.46 | 27.48 | 29,491 | +0.01(+0.04%) |
Dec 10, 2019 | 27.47 | 27.47 | 27.46 | 27.47 | 21,793 | +0.00(+0.00%) |
Dec 09, 2019 | 27.48 | 27.49 | 27.47 | 27.47 | 18,119 | +0.01(+0.04%) |
Dec 06, 2019 | 27.47 | 27.48 | 27.46 | 27.46 | 20,483 | +0.01(+0.04%) |
Dec 05, 2019 | 27.46 | 27.47 | 27.44 | 27.45 | 127,843 | -0.03(-0.11%) |
Dec 04, 2019 | 27.51 | 27.51 | 27.47 | 27.48 | 64,721 | -0.05(-0.18%) |
Dec 03, 2019 | 27.53 | 27.55 | 27.52 | 27.53 | 82,199 | +0.03(+0.11%) |
Dec 02, 2019 | 27.49 | 27.51 | 27.48 | 27.50 | 48,329 | -0.03(-0.11%) |
Nov 29, 2019 | 27.51 | 27.53 | 27.50 | 27.53 | 17,197 | +0.04(+0.15%) |
Nov 28, 2019 | 27.52 | 27.52 | 27.49 | 27.49 | 40,395 | +0.00(+0.00%) |
Nov 27, 2019 | 27.49 | 27.51 | 27.48 | 27.49 | 18,112 | -0.03(-0.11%) |
Nov 26, 2019 | 27.54 | 27.54 | 27.52 | 27.52 | 50,439 | -0.04(-0.15%) |
Nov 25, 2019 | 27.56 | 27.57 | 27.55 | 27.56 | 14,504 | -0.01(-0.04%) |
Nov 22, 2019 | 27.56 | 27.57 | 27.55 | 27.57 | 51,410 | +0.00(+0.00%) |
Nov 21, 2019 | 27.58 | 27.58 | 27.56 | 27.57 | 21,703 | -0.04(-0.14%) |
Nov 20, 2019 | 27.58 | 27.61 | 27.58 | 27.61 | 25,306 | +0.02(+0.07%) |
Nov 19, 2019 | 27.58 | 27.59 | 27.55 | 27.59 | 196,816 | +0.03(+0.11%) |
Nov 18, 2019 | 27.57 | 27.59 | 27.56 | 27.56 | 24,772 | +0.01(+0.04%) |
Nov 15, 2019 | 27.54 | 27.56 | 27.54 | 27.55 | 31,594 | -0.01(-0.04%) |
Nov 14, 2019 | 27.54 | 27.58 | 27.54 | 27.56 | 21,965 | +0.03(+0.11%) |
Nov 13, 2019 | 27.53 | 27.54 | 27.51 | 27.53 | 22,704 | +0.04(+0.15%) |
Nov 12, 2019 | 27.49 | 27.51 | 27.48 | 27.49 | 45,866 | -0.03(-0.11%) |
Nov 11, 2019 | 27.56 | 27.56 | 27.52 | 27.52 | 15,357 | -0.01(-0.04%) |
Nov 08, 2019 | 27.50 | 27.55 | 27.50 | 27.53 | 164,958 | +0.06(+0.22%) |
Nov 07, 2019 | 27.48 | 27.49 | 27.45 | 27.47 | 221,725 | -0.02(-0.07%) |
Nov 06, 2019 | 27.48 | 27.49 | 27.47 | 27.49 | 24,023 | +0.03(+0.11%) |
Nov 05, 2019 | 27.46 | 27.47 | 27.45 | 27.46 | 22,221 | -0.04(-0.15%) |
Nov 04, 2019 | 27.50 | 27.51 | 27.48 | 27.50 | 17,154 | -0.02(-0.07%) |
Nov 01, 2019 | 27.55 | 27.55 | 27.52 | 27.52 | 49,829 | -0.03(-0.11%) |
Oct 31, 2019 | 27.54 | 27.56 | 27.54 | 27.55 | 24,380 | +0.03(+0.11%) |
Oct 30, 2019 | 27.44 | 27.52 | 27.43 | 27.52 | 124,031 | +0.09(+0.33%) |
Oct 29, 2019 | 27.41 | 27.43 | 27.41 | 27.43 | 17,818 | +0.03(+0.11%) |
Oct 28, 2019 | 27.41 | 27.41 | 27.39 | 27.40 | 42,741 | -0.03(-0.11%) |
Oct 25, 2019 | 27.47 | 27.47 | 27.42 | 27.43 | 31,647 | -0.08(-0.29%) |
Oct 24, 2019 | 27.52 | 27.53 | 27.51 | 27.51 | 16,472 | -0.01(-0.04%) |
Oct 23, 2019 | 27.52 | 27.53 | 27.52 | 27.52 | 6,841 | +0.01(+0.04%) |
Oct 22, 2019 | 27.51 | 27.52 | 27.50 | 27.51 | 13,359 | +0.02(+0.07%) |
Oct 21, 2019 | 27.49 | 27.49 | 27.47 | 27.49 | 22,169 | -0.01(-0.04%) |
Oct 18, 2019 | 27.49 | 27.51 | 27.48 | 27.50 | 10,875 | +0.03(+0.11%) |
Oct 17, 2019 | 27.48 | 27.49 | 27.47 | 27.47 | 9,147 | -0.01(-0.04%) |
Oct 16, 2019 | 27.49 | 27.49 | 27.47 | 27.48 | 10,461 | +0.01(+0.04%) |
Oct 15, 2019 | 27.51 | 27.51 | 27.46 | 27.47 | 82,836 | -0.04(-0.15%) |
Oct 11, 2019 | 27.51 | 27.51 | 27.51 | 0 | -0.06(-0.22%) | |
Oct 10, 2019 | 27.60 | 27.60 | 27.57 | 27.57 | 21,654 | -0.05(-0.18%) |
Oct 09, 2019 | 27.64 | 27.64 | 27.62 | 27.62 | 18,336 | -0.03(-0.11%) |
Oct 08, 2019 | 27.66 | 27.66 | 27.64 | 27.65 | 67,979 | +0.01(+0.04%) |
Oct 07, 2019 | 27.67 | 27.67 | 27.63 | 27.64 | 38,883 | -0.04(-0.14%) |
Oct 04, 2019 | 27.65 | 27.68 | 27.65 | 27.68 | 30,738 | +0.01(+0.04%) |
Oct 03, 2019 | 27.63 | 27.67 | 27.63 | 27.67 | 49,657 | +0.06(+0.22%) |
Oct 02, 2019 | 27.61 | 27.62 | 27.60 | 27.61 | 8,827 | +0.02(+0.07%) |
Oct 01, 2019 | 27.53 | 27.59 | 27.53 | 27.59 | 11,954 | +0.04(+0.15%) |
Sep 30, 2019 | 27.55 | 27.56 | 27.54 | 27.55 | 27,873 | +0.00(+0.00%) |
Sep 27, 2019 | 27.55 | 27.57 | 27.55 | 27.55 | 23,199 | -0.01(-0.04%) |
Sep 26, 2019 | 27.55 | 27.57 | 27.54 | 27.56 | 47,448 | +0.02(+0.07%) |
Sep 25, 2019 | 27.58 | 27.58 | 27.54 | 27.54 | 111,605 | -0.04(-0.15%) |
Sep 24, 2019 | 27.56 | 27.59 | 27.56 | 27.58 | 15,680 | -0.01(-0.04%) |
Sep 23, 2019 | 27.58 | 27.61 | 27.58 | 27.59 | 40,027 | +0.02(+0.07%) |
Sep 20, 2019 | 27.55 | 27.57 | 27.55 | 27.57 | 30,172 | +0.01(+0.04%) |
Sep 19, 2019 | 27.57 | 27.57 | 27.55 | 27.56 | 24,584 | +0.02(+0.07%) |
Sep 18, 2019 | 27.56 | 27.58 | 27.54 | 27.54 | 19,453 | +0.00(+0.00%) |
Sep 17, 2019 | 27.56 | 27.56 | 27.53 | 27.54 | 13,806 | -0.01(-0.04%) |
Sep 16, 2019 | 27.53 | 27.55 | 27.53 | 27.55 | 26,727 | +0.02(+0.07%) |
Sep 13, 2019 | 27.54 | 27.54 | 27.52 | 27.53 | 125,672 | -0.02(-0.07%) |
Sep 12, 2019 | 27.60 | 27.60 | 27.53 | 27.55 | 13,719 | -0.01(-0.04%) |
Sep 11, 2019 | 27.53 | 27.57 | 27.53 | 27.56 | 40,567 | +0.02(+0.07%) |
Sep 10, 2019 | 27.54 | 27.56 | 27.54 | 27.54 | 30,950 | -0.03(-0.11%) |
Sep 09, 2019 | 27.59 | 27.59 | 27.57 | 27.57 | 27,616 | -0.04(-0.14%) |
Sep 06, 2019 | 27.62 | 27.63 | 27.60 | 27.61 | 35,854 | -0.04(-0.14%) |
Sep 05, 2019 | 27.70 | 27.70 | 27.65 | 27.65 | 21,812 | -0.08(-0.29%) |
Sep 04, 2019 | 27.75 | 27.75 | 27.72 | 27.73 | 12,712 | +0.01(+0.04%) |
Sep 03, 2019 | 27.73 | 27.74 | 27.72 | 27.72 | 58,365 | -0.03(-0.11%) |
Aug 30, 2019 | 27.75 | 27.75 | 27.75 | 0 | +0.04(+0.14%) | |
Aug 29, 2019 | 27.74 | 27.74 | 27.70 | 27.71 | 25,657 | +0.01(+0.04%) |
Aug 28, 2019 | 27.74 | 27.74 | 27.70 | 27.70 | 28,334 | +0.00(+0.00%) |
Aug 27, 2019 | 27.68 | 27.72 | 27.68 | 27.70 | 12,724 | +0.05(+0.18%) |
Aug 26, 2019 | 27.67 | 27.69 | 27.64 | 27.65 | 34,816 | -0.09(-0.32%) |
Aug 23, 2019 | 27.66 | 27.74 | 27.66 | 27.74 | 19,144 | +0.07(+0.25%) |
Aug 22, 2019 | 27.70 | 27.70 | 27.66 | 27.67 | 45,425 | -0.04(-0.14%) |
Aug 21, 2019 | 27.72 | 27.73 | 27.70 | 27.71 | 28,955 | -0.04(-0.14%) |
Aug 20, 2019 | 27.79 | 27.79 | 27.75 | 27.75 | 10,541 | -0.01(-0.04%) |
Aug 19, 2019 | 27.72 | 27.76 | 27.72 | 27.76 | 36,754 | -0.01(-0.04%) |
Aug 16, 2019 | 27.75 | 27.77 | 27.74 | 27.77 | 11,958 | -0.01(-0.04%) |
Aug 15, 2019 | 27.75 | 27.78 | 27.74 | 27.78 | 153,401 | +0.04(+0.14%) |
Aug 14, 2019 | 27.75 | 27.76 | 27.73 | 27.74 | 25,696 | +0.02(+0.07%) |
Aug 13, 2019 | 27.74 | 27.74 | 27.70 | 27.72 | 15,094 | -0.02(-0.07%) |
Aug 12, 2019 | 27.73 | 27.76 | 27.73 | 27.74 | 19,355 | +0.03(+0.11%) |
Aug 09, 2019 | 27.73 | 27.76 | 27.70 | 27.71 | 24,377 | -0.02(-0.07%) |
Aug 08, 2019 | 27.74 | 27.74 | 27.71 | 27.73 | 16,624 | -0.01(-0.04%) |
Aug 07, 2019 | 27.78 | 27.79 | 27.74 | 27.74 | 144,806 | +0.00(+0.00%) |
Aug 06, 2019 | 27.69 | 27.75 | 27.69 | 27.74 | 27,442 | +0.07(+0.25%) |
Aug 02, 2019 | 27.67 | 27.67 | 27.67 | 0 | +0.02(+0.07%) | |
Aug 01, 2019 | 27.59 | 27.66 | 27.58 | 27.65 | 164,710 | +0.08(+0.29%) |
Jul 31, 2019 | 27.59 | 27.60 | 27.56 | 27.57 | 26,016 | -0.02(-0.07%) |
Jul 30, 2019 | 27.60 | 27.61 | 27.58 | 27.59 | 14,663 | -0.02(-0.07%) |
Jul 29, 2019 | 27.64 | 27.64 | 27.61 | 27.61 | 33,529 | -0.03(-0.11%) |
Jul 26, 2019 | 27.64 | 27.65 | 27.64 | 27.64 | 29,504 | +0.00(+0.00%) |
Jul 25, 2019 | 27.66 | 27.66 | 27.64 | 27.64 | 25,794 | -0.07(-0.25%) |
Jul 24, 2019 | 27.72 | 27.72 | 27.69 | 27.71 | 12,627 | +0.02(+0.07%) |
Jul 23, 2019 | 27.71 | 27.71 | 27.69 | 27.69 | 21,684 | -0.01(-0.04%) |
Jul 22, 2019 | 27.70 | 27.71 | 27.69 | 27.70 | 90,538 | +0.04(+0.14%) |
Jul 19, 2019 | 27.64 | 27.68 | 27.64 | 27.66 | 73,669 | -0.02(-0.07%) |
Jul 18, 2019 | 27.67 | 27.68 | 27.65 | 27.68 | 26,361 | +0.03(+0.11%) |
Jul 17, 2019 | 27.62 | 27.65 | 27.62 | 27.65 | 13,686 | +0.05(+0.18%) |
Jul 16, 2019 | 27.58 | 27.61 | 27.58 | 27.60 | 7,233 | -0.01(-0.04%) |
Jul 15, 2019 | 27.59 | 27.61 | 27.59 | 27.61 | 15,622 | +0.01(+0.04%) |
Jul 12, 2019 | 27.59 | 27.60 | 27.57 | 27.60 | 15,815 | +0.02(+0.07%) |
Jul 11, 2019 | 27.59 | 27.61 | 27.58 | 27.58 | 11,533 | -0.01(-0.04%) |
Jul 10, 2019 | 27.54 | 27.59 | 27.54 | 27.59 | 10,586 | +0.04(+0.15%) |
Jul 09, 2019 | 27.55 | 27.55 | 27.52 | 27.55 | 4,965 | +0.02(+0.07%) |
Jul 08, 2019 | 27.54 | 27.54 | 27.52 | 27.53 | 16,788 | -0.03(-0.11%) |
Jul 05, 2019 | 27.59 | 27.59 | 27.55 | 27.56 | 27,016 | -0.07(-0.25%) |
Jul 04, 2019 | 27.65 | 27.65 | 27.61 | 27.63 | 20,563 | -0.01(-0.04%) |
Jul 03, 2019 | 27.66 | 27.66 | 27.64 | 27.64 | 20,701 | +0.00(+0.00%) |
Jul 02, 2019 | 27.65 | 27.65 | 27.63 | 27.64 | 45,324 | -0.02(-0.07%) |
Jun 28, 2019 | 27.66 | 27.66 | 27.66 | 0 | +0.00(+0.00%) | |
Jun 27, 2019 | 27.67 | 27.67 | 27.65 | 27.66 | 58,392 | +0.00(+0.00%) |
Jun 26, 2019 | 27.68 | 27.68 | 27.65 | 27.66 | 20,840 | -0.03(-0.11%) |
Jun 25, 2019 | 27.69 | 27.70 | 27.68 | 27.69 | 8,884 | +0.00(+0.00%) |
Jun 24, 2019 | 27.68 | 27.69 | 27.67 | 27.69 | 56,451 | +0.03(+0.11%) |
Jun 21, 2019 | 27.67 | 27.67 | 27.65 | 27.66 | 24,839 | -0.03(-0.11%) |
Jun 20, 2019 | 27.71 | 27.71 | 27.68 | 27.69 | 12,003 | +0.02(+0.07%) |
Jun 19, 2019 | 27.64 | 27.67 | 27.62 | 27.67 | 36,947 | -0.06(-0.22%) |
Jun 18, 2019 | 27.75 | 27.75 | 27.71 | 27.73 | 57,289 | +0.01(+0.04%) |
Jun 17, 2019 | 27.72 | 27.73 | 27.70 | 27.72 | 33,152 | +0.00(+0.00%) |
Jun 14, 2019 | 27.70 | 27.72 | 27.70 | 27.72 | 15,913 | +0.02(+0.07%) |
Jun 13, 2019 | 27.67 | 27.70 | 27.67 | 27.70 | 35,582 | +0.04(+0.14%) |
Jun 12, 2019 | 27.66 | 27.66 | 27.65 | 27.66 | 90,040 | +0.01(+0.04%) |
Jun 11, 2019 | 27.64 | 27.65 | 27.63 | 27.65 | 16,121 | +0.00(+0.00%) |
Jun 10, 2019 | 27.67 | 27.67 | 27.64 | 27.65 | 41,230 | -0.04(-0.14%) |
Jun 07, 2019 | 27.73 | 27.73 | 27.69 | 27.69 | 25,176 | -0.01(-0.04%) |
Jun 06, 2019 | 27.73 | 27.73 | 27.69 | 27.70 | 12,148 | -0.02(-0.07%) |
Jun 05, 2019 | 27.71 | 27.72 | 27.71 | 27.72 | 27,744 | +0.03(+0.11%) |
Jun 04, 2019 | 27.67 | 27.69 | 27.66 | 27.69 | 25,921 | -0.02(-0.07%) |
Jun 03, 2019 | 27.67 | 27.71 | 27.67 | 27.71 | 28,152 | +0.06(+0.22%) |
May 31, 2019 | 27.63 | 27.66 | 27.62 | 27.65 | 32,427 | +0.05(+0.18%) |
May 30, 2019 | 27.60 | 27.61 | 27.58 | 27.60 | 18,588 | +0.01(+0.04%) |
May 29, 2019 | 27.59 | 27.62 | 27.59 | 27.59 | 65,969 | -0.01(-0.04%) |
May 28, 2019 | 27.60 | 27.61 | 27.59 | 27.60 | 14,923 | +0.01(+0.04%) |
May 27, 2019 | 27.57 | 27.59 | 27.57 | 27.59 | 24,408 | +0.02(+0.07%) |
May 24, 2019 | 27.55 | 27.57 | 27.55 | 27.57 | 53,084 | -0.04(-0.14%) |
May 23, 2019 | 27.57 | 27.62 | 27.57 | 27.61 | 44,029 | +0.06(+0.22%) |
May 22, 2019 | 27.53 | 27.56 | 27.53 | 27.55 | 160,389 | +0.01(+0.04%) |
May 21, 2019 | 27.55 | 27.56 | 27.53 | 27.54 | 57,859 | -0.05(-0.18%) |
May 17, 2019 | 27.59 | 27.59 | 27.59 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 27.59 | 27.59 | 27.58 | 27.59 | 32,122 | -0.01(-0.04%) |
May 15, 2019 | 27.60 | 27.60 | 27.58 | 27.60 | 28,066 | +0.04(+0.15%) |
May 14, 2019 | 27.60 | 27.60 | 27.56 | 27.56 | 47,101 | -0.01(-0.04%) |
May 13, 2019 | 27.57 | 27.58 | 27.56 | 27.57 | 19,830 | +0.02(+0.07%) |
May 10, 2019 | 27.55 | 27.56 | 27.55 | 27.55 | 20,186 | -0.02(-0.07%) |
May 09, 2019 | 27.57 | 27.59 | 27.56 | 27.57 | 9,590 | +0.00(+0.00%) |
May 08, 2019 | 27.57 | 27.58 | 27.56 | 27.57 | 13,680 | +0.00(+0.00%) |
May 07, 2019 | 27.55 | 27.58 | 27.55 | 27.57 | 17,305 | +0.03(+0.11%) |
May 06, 2019 | 27.53 | 27.55 | 27.53 | 27.54 | 49,325 | +0.02(+0.07%) |
May 03, 2019 | 27.54 | 27.54 | 27.51 | 27.52 | 24,033 | -0.02(-0.07%) |
May 02, 2019 | 27.54 | 27.55 | 27.53 | 27.54 | 23,181 | -0.02(-0.07%) |