Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.90 | 20.22 | 19.50 | 20.14 | 377,473 | +0.08(+0.39%) |
May 28, 2020 | 20.45 | 20.45 | 19.92 | 20.06 | 342,923 | -0.27(-1.31%) |
May 27, 2020 | 20.38 | 20.38 | 19.69 | 20.33 | 67,872 | +0.16(+0.82%) |
May 26, 2020 | 20.26 | 20.29 | 20.05 | 20.16 | 201,570 | +0.49(+2.51%) |
May 22, 2020 | 19.36 | 19.67 | 19.02 | 19.67 | 110,420 | +0.10(+0.52%) |
May 21, 2020 | 19.94 | 19.94 | 19.27 | 19.57 | 130,831 | -0.18(-0.91%) |
May 20, 2020 | 19.66 | 20.06 | 19.65 | 19.75 | 595,527 | +0.41(+2.11%) |
May 19, 2020 | 19.48 | 19.58 | 19.09 | 19.34 | 419,699 | +0.04(+0.20%) |
May 18, 2020 | 19.07 | 19.55 | 19.07 | 19.30 | 313,675 | +0.90(+4.90%) |
May 15, 2020 | 18.06 | 18.43 | 17.87 | 18.40 | 254,031 | +0.41(+2.26%) |
May 14, 2020 | 17.51 | 18.14 | 17.09 | 17.99 | 186,146 | +0.18(+1.01%) |
May 13, 2020 | 18.53 | 18.53 | 17.63 | 17.81 | 297,973 | -0.74(-4.01%) |
May 12, 2020 | 18.97 | 19.19 | 18.56 | 18.56 | 188,804 | -0.28(-1.50%) |
May 11, 2020 | 18.59 | 18.90 | 18.50 | 18.84 | 279,973 | +0.06(+0.33%) |
May 08, 2020 | 18.49 | 18.79 | 18.38 | 18.78 | 602,910 | +0.53(+2.92%) |
May 07, 2020 | 18.26 | 18.70 | 18.17 | 18.24 | 333,805 | +0.24(+1.31%) |
May 06, 2020 | 18.45 | 18.61 | 17.94 | 18.01 | 113,766 | -0.44(-2.41%) |
May 05, 2020 | 18.83 | 18.99 | 18.37 | 18.45 | 201,011 | +0.07(+0.37%) |
May 04, 2020 | 17.72 | 18.41 | 17.51 | 18.38 | 470,262 | +0.34(+1.87%) |
May 01, 2020 | 18.43 | 18.49 | 17.99 | 18.05 | 840,505 | -0.74(-3.95%) |
Apr 30, 2020 | 19.17 | 19.33 | 18.62 | 18.79 | 846,175 | -0.44(-2.31%) |
Apr 29, 2020 | 18.54 | 19.23 | 18.49 | 19.23 | 450,682 | +1.13(+6.26%) |
Apr 28, 2020 | 17.99 | 18.24 | 17.69 | 18.10 | 150,552 | +0.35(+1.98%) |
Apr 27, 2020 | 17.31 | 17.75 | 16.99 | 17.75 | 247,747 | +0.32(+1.84%) |
Apr 24, 2020 | 17.47 | 17.67 | 17.11 | 17.43 | 211,748 | +0.14(+0.80%) |
Apr 23, 2020 | 17.11 | 17.38 | 16.95 | 17.29 | 210,819 | +0.51(+3.01%) |
Apr 22, 2020 | 16.85 | 17.01 | 16.44 | 16.78 | 440,050 | +0.30(+1.81%) |
Apr 21, 2020 | 16.30 | 16.55 | 16.03 | 16.49 | 584,860 | -0.14(-0.83%) |
Apr 20, 2020 | 15.87 | 17.08 | 15.68 | 16.62 | 694,953 | +0.05(+0.28%) |
Apr 17, 2020 | 15.89 | 16.62 | 15.89 | 16.58 | 508,292 | +0.92(+5.87%) |
Apr 16, 2020 | 15.84 | 15.91 | 15.61 | 15.66 | 264,842 | -0.16(-1.02%) |
Apr 15, 2020 | 15.80 | 15.95 | 15.43 | 15.82 | 323,384 | -0.51(-3.09%) |
Apr 14, 2020 | 16.05 | 16.39 | 16.03 | 16.33 | 949,282 | +0.46(+2.89%) |
Apr 13, 2020 | 16.28 | 16.28 | 15.61 | 15.87 | 1,129,030 | +0.23(+1.47%) |
Apr 09, 2020 | 15.45 | 16.33 | 15.20 | 15.64 | 1,121,501 | +0.51(+3.34%) |
Apr 08, 2020 | 15.02 | 15.32 | 14.79 | 15.13 | 1,698,042 | +0.37(+2.49%) |
Apr 07, 2020 | 15.09 | 15.48 | 14.72 | 14.76 | 500,250 | +0.32(+2.23%) |
Apr 06, 2020 | 14.19 | 14.83 | 14.19 | 14.44 | 373,823 | +0.46(+3.28%) |
Apr 03, 2020 | 14.24 | 14.50 | 13.46 | 13.98 | 1,510,287 | -0.07(-0.49%) |
Apr 02, 2020 | 13.89 | 15.00 | 13.65 | 14.05 | 1,199,841 | +0.71(+5.34%) |
Apr 01, 2020 | 13.80 | 13.80 | 13.19 | 13.34 | 543,942 | -0.76(-5.38%) |
Mar 31, 2020 | 13.68 | 14.28 | 13.59 | 14.10 | 1,045,217 | +0.67(+4.96%) |
Mar 30, 2020 | 13.55 | 13.66 | 12.79 | 13.43 | 630,521 | -0.32(-2.34%) |
Mar 27, 2020 | 14.01 | 14.01 | 13.52 | 13.75 | 1,542,298 | -0.76(-5.22%) |
Mar 26, 2020 | 14.02 | 15.11 | 14.02 | 14.51 | 1,079,394 | +0.57(+4.12%) |
Mar 25, 2020 | 13.80 | 14.88 | 13.11 | 13.94 | 1,459,443 | +0.55(+4.12%) |
Mar 24, 2020 | 12.74 | 13.41 | 12.61 | 13.39 | 428,116 | +1.49(+12.55%) |
Mar 23, 2020 | 12.74 | 12.83 | 11.89 | 11.89 | 1,404,485 | -1.13(-8.64%) |
Mar 20, 2020 | 12.65 | 13.96 | 12.42 | 13.02 | 1,011,141 | +0.85(+6.98%) |
Mar 19, 2020 | 10.70 | 12.71 | 10.31 | 12.17 | 1,465,907 | +1.52(+14.22%) |
Mar 18, 2020 | 12.10 | 12.35 | 10.17 | 10.65 | 706,735 | -2.37(-18.17%) |
Mar 17, 2020 | 14.08 | 14.26 | 12.84 | 13.02 | 578,358 | -0.73(-5.34%) |
Mar 16, 2020 | 14.40 | 14.82 | 13.59 | 13.75 | 2,096,980 | -2.23(-13.94%) |
Mar 13, 2020 | 15.50 | 16.05 | 14.24 | 15.98 | 1,564,683 | +1.65(+11.54%) |
Mar 12, 2020 | 15.48 | 15.48 | 14.26 | 14.33 | 1,346,437 | -2.87(-16.69%) |
Mar 11, 2020 | 17.20 | 17.73 | 16.90 | 17.20 | 1,203,566 | -0.53(-2.98%) |
Mar 10, 2020 | 18.28 | 18.46 | 15.77 | 17.73 | 1,728,150 | +0.60(+3.49%) |
Mar 09, 2020 | 18.55 | 18.92 | 17.09 | 17.13 | 1,501,237 | -5.12(-23.01%) |
Mar 06, 2020 | 22.87 | 22.92 | 21.93 | 22.25 | 626,840 | -1.19(-5.09%) |
Mar 05, 2020 | 23.65 | 23.80 | 23.17 | 23.44 | 322,550 | -0.69(-2.85%) |
Mar 04, 2020 | 24.18 | 24.32 | 23.88 | 24.13 | 395,464 | +0.37(+1.55%) |
Mar 03, 2020 | 24.41 | 24.84 | 23.58 | 23.76 | 947,645 | -0.53(-2.17%) |
Mar 02, 2020 | 23.99 | 24.32 | 23.35 | 24.29 | 505,658 | +0.60(+2.52%) |
Feb 28, 2020 | 23.19 | 23.70 | 22.52 | 23.70 | 1,163,354 | +0.07(+0.29%) |
Feb 27, 2020 | 24.45 | 24.45 | 23.34 | 23.63 | 415,938 | -1.08(-4.37%) |
Feb 26, 2020 | 25.23 | 25.37 | 24.68 | 24.71 | 780,619 | -0.48(-1.91%) |
Feb 25, 2020 | 26.11 | 26.31 | 25.12 | 25.19 | 520,967 | -0.92(-3.52%) |
Feb 24, 2020 | 26.18 | 26.24 | 25.76 | 26.11 | 485,714 | -0.67(-2.49%) |
Feb 21, 2020 | 27.00 | 27.00 | 26.64 | 26.77 | 200,686 | -0.28(-1.02%) |
Feb 20, 2020 | 26.89 | 27.28 | 26.89 | 27.05 | 150,145 | +0.21(+0.77%) |
Feb 19, 2020 | 26.73 | 26.98 | 26.70 | 26.84 | 151,196 | +0.16(+0.60%) |
Feb 18, 2020 | 26.52 | 26.71 | 26.52 | 26.68 | 120,117 | -0.02(-0.09%) |
Feb 14, 2020 | 26.64 | 26.73 | 26.57 | 26.70 | 172,116 | +0.09(+0.35%) |
Feb 13, 2020 | 26.75 | 26.84 | 26.57 | 26.61 | 131,627 | -0.14(-0.52%) |
Feb 12, 2020 | 26.59 | 26.81 | 26.57 | 26.75 | 212,609 | +0.28(+1.04%) |
Feb 11, 2020 | 26.50 | 26.62 | 26.38 | 26.47 | 291,671 | +0.16(+0.61%) |
Feb 10, 2020 | 26.43 | 26.50 | 26.13 | 26.31 | 225,293 | -0.21(-0.78%) |
Feb 07, 2020 | 26.64 | 26.70 | 26.44 | 26.52 | 142,544 | -0.16(-0.60%) |
Feb 06, 2020 | 26.95 | 26.95 | 26.67 | 26.68 | 189,471 | -0.27(-1.01%) |
Feb 05, 2020 | 26.86 | 27.11 | 26.86 | 26.95 | 548,252 | +0.38(+1.45%) |
Feb 04, 2020 | 26.50 | 26.93 | 26.50 | 26.57 | 186,557 | +0.25(+0.94%) |
Feb 03, 2020 | 26.34 | 26.52 | 26.23 | 26.32 | 327,230 | -0.05(-0.17%) |
Jan 31, 2020 | 26.68 | 26.68 | 26.22 | 26.36 | 540,489 | -0.36(-1.35%) |
Jan 30, 2020 | 26.68 | 26.72 | 26.41 | 26.72 | 140,412 | -0.05(-0.17%) |
Jan 29, 2020 | 27.13 | 27.13 | 26.75 | 26.77 | 266,713 | -0.18(-0.67%) |
Jan 28, 2020 | 26.97 | 27.02 | 26.78 | 26.95 | 163,147 | +0.18(+0.68%) |
Jan 27, 2020 | 26.75 | 26.91 | 26.66 | 26.77 | 231,280 | -0.38(-1.41%) |
Jan 24, 2020 | 27.49 | 27.49 | 27.02 | 27.15 | 563,419 | -0.29(-1.07%) |
Jan 23, 2020 | 27.20 | 27.56 | 27.04 | 27.45 | 255,073 | +0.09(+0.33%) |
Jan 22, 2020 | 27.76 | 27.76 | 27.33 | 27.36 | 699,411 | -0.36(-1.30%) |
Jan 21, 2020 | 28.17 | 28.22 | 27.70 | 27.72 | 201,783 | -0.54(-1.92%) |
Jan 17, 2020 | 28.28 | 28.35 | 28.14 | 28.26 | 118,323 | -0.02(-0.08%) |
Jan 16, 2020 | 28.19 | 28.43 | 28.19 | 28.28 | 217,627 | +0.09(+0.32%) |
Jan 15, 2020 | 28.15 | 28.19 | 28.02 | 28.19 | 123,209 | +0.07(+0.24%) |
Jan 14, 2020 | 27.97 | 28.14 | 27.88 | 28.13 | 165,557 | +0.18(+0.65%) |
Jan 13, 2020 | 27.72 | 28.01 | 27.54 | 27.94 | 194,592 | +0.23(+0.81%) |
Jan 10, 2020 | 27.92 | 27.92 | 27.65 | 27.72 | 327,392 | -0.20(-0.73%) |
Jan 09, 2020 | 27.88 | 27.92 | 27.57 | 27.92 | 212,387 | +0.16(+0.57%) |
Jan 08, 2020 | 28.08 | 28.17 | 27.76 | 27.76 | 468,485 | -0.43(-1.52%) |
Jan 07, 2020 | 28.26 | 28.26 | 27.92 | 28.19 | 394,248 | -0.05(-0.16%) |
Jan 06, 2020 | 28.01 | 28.28 | 27.94 | 28.24 | 372,590 | +0.34(+1.21%) |
Jan 03, 2020 | 27.85 | 27.91 | 27.65 | 27.90 | 397,864 | +0.14(+0.49%) |
Jan 02, 2020 | 27.99 | 27.99 | 27.54 | 27.76 | 347,051 | +0.02(+0.08%) |
Dec 31, 2019 | 27.43 | 27.74 | 27.31 | 27.74 | 395,341 | +0.29(+1.07%) |
Dec 30, 2019 | 27.72 | 27.79 | 27.38 | 27.45 | 307,626 | -0.29(-1.06%) |
Dec 27, 2019 | 27.94 | 27.94 | 27.61 | 27.74 | 125,007 | -0.14(-0.49%) |
Dec 26, 2019 | 27.83 | 27.97 | 27.65 | 27.88 | 212,036 | +0.18(+0.65%) |
Dec 24, 2019 | 27.85 | 27.85 | 27.58 | 27.70 | 144,750 | -0.05(-0.16%) |
Dec 23, 2019 | 27.52 | 27.74 | 27.38 | 27.74 | 271,672 | +0.25(+0.90%) |
Dec 20, 2019 | 27.27 | 27.49 | 27.24 | 27.49 | 779,173 | +0.20(+0.74%) |
Dec 19, 2019 | 27.24 | 27.33 | 27.11 | 27.29 | 1,408,686 | +0.11(+0.42%) |
Dec 18, 2019 | 26.88 | 27.24 | 26.88 | 27.18 | 691,240 | +0.30(+1.14%) |
Dec 17, 2019 | 26.68 | 27.15 | 26.68 | 26.87 | 932,718 | +0.46(+1.75%) |
Dec 16, 2019 | 26.14 | 26.93 | 26.14 | 26.41 | 837,108 | +0.34(+1.30%) |
Dec 13, 2019 | 26.27 | 26.27 | 25.93 | 26.07 | 320,619 | -0.11(-0.43%) |
Dec 12, 2019 | 26.07 | 26.43 | 25.96 | 26.18 | 450,847 | +0.16(+0.61%) |
Dec 11, 2019 | 26.16 | 26.21 | 25.91 | 26.02 | 864,407 | +0.02(+0.09%) |
Dec 10, 2019 | 25.64 | 26.09 | 25.64 | 26.00 | 514,564 | +0.43(+1.68%) |
Dec 09, 2019 | 25.19 | 25.60 | 25.08 | 25.57 | 227,525 | +0.43(+1.71%) |
Dec 06, 2019 | 24.92 | 25.23 | 24.92 | 25.14 | 368,737 | +0.23(+0.91%) |
Dec 05, 2019 | 24.92 | 25.08 | 24.85 | 24.92 | 312,400 | +0.00(+0.00%) |
Dec 04, 2019 | 24.89 | 24.99 | 24.80 | 24.92 | 440,170 | +0.16(+0.64%) |
Dec 03, 2019 | 24.85 | 24.89 | 24.60 | 24.76 | 417,460 | -0.20(-0.81%) |
Dec 02, 2019 | 25.26 | 25.26 | 24.96 | 24.96 | 361,185 | -0.29(-1.16%) |
Nov 29, 2019 | 25.35 | 25.35 | 25.12 | 25.26 | 88,133 | -0.11(-0.45%) |
Nov 27, 2019 | 25.44 | 25.44 | 25.08 | 25.37 | 393,924 | -0.02(-0.09%) |
Nov 26, 2019 | 25.71 | 25.75 | 25.28 | 25.39 | 217,212 | -0.29(-1.14%) |
Nov 25, 2019 | 25.48 | 25.71 | 25.45 | 25.69 | 364,619 | +0.14(+0.53%) |
Nov 22, 2019 | 25.60 | 25.70 | 25.51 | 25.55 | 674,749 | -0.07(-0.26%) |
Nov 21, 2019 | 25.26 | 25.62 | 25.19 | 25.62 | 1,061,133 | +0.36(+1.43%) |
Nov 20, 2019 | 25.05 | 25.32 | 25.04 | 25.26 | 252,264 | +0.16(+0.63%) |
Nov 19, 2019 | 25.44 | 25.48 | 25.10 | 25.10 | 680,440 | -0.41(-1.59%) |
Nov 18, 2019 | 25.89 | 25.89 | 25.44 | 25.50 | 234,914 | -0.32(-1.22%) |
Nov 15, 2019 | 25.64 | 25.88 | 25.55 | 25.82 | 218,674 | +0.27(+1.06%) |
Nov 14, 2019 | 25.78 | 25.78 | 25.50 | 25.55 | 236,841 | -0.11(-0.44%) |
Nov 13, 2019 | 25.64 | 25.89 | 25.62 | 25.66 | 179,033 | -0.09(-0.35%) |
Nov 12, 2019 | 25.71 | 25.96 | 25.62 | 25.75 | 507,792 | +0.07(+0.26%) |
Nov 11, 2019 | 25.80 | 25.84 | 25.66 | 25.69 | 123,958 | -0.20(-0.79%) |
Nov 08, 2019 | 25.75 | 25.96 | 25.66 | 25.89 | 233,415 | +0.05(+0.17%) |
Nov 07, 2019 | 26.45 | 26.45 | 25.78 | 25.84 | 1,385,851 | -0.35(-1.33%) |
Nov 06, 2019 | 26.57 | 26.61 | 26.17 | 26.19 | 286,594 | -0.36(-1.34%) |
Nov 05, 2019 | 26.99 | 26.99 | 26.30 | 26.55 | 136,533 | -0.27(-0.99%) |
Nov 04, 2019 | 26.73 | 26.95 | 26.64 | 26.82 | 257,821 | +0.24(+0.92%) |
Nov 01, 2019 | 26.15 | 26.57 | 26.15 | 26.57 | 882,764 | +0.49(+1.88%) |
Oct 31, 2019 | 26.19 | 26.35 | 25.88 | 26.08 | 149,954 | -0.16(-0.59%) |
Oct 30, 2019 | 26.53 | 26.53 | 26.17 | 26.24 | 248,583 | -0.18(-0.67%) |
Oct 29, 2019 | 26.37 | 26.58 | 26.28 | 26.41 | 67,057 | +0.00(+0.00%) |
Oct 28, 2019 | 26.73 | 26.90 | 26.41 | 26.41 | 162,433 | -0.27(-1.00%) |
Oct 25, 2019 | 26.55 | 26.74 | 26.49 | 26.68 | 104,386 | +0.00(+0.00%) |
Oct 24, 2019 | 26.86 | 26.86 | 26.60 | 26.68 | 98,808 | -0.07(-0.25%) |
Oct 23, 2019 | 26.59 | 26.77 | 26.50 | 26.75 | 262,520 | +0.13(+0.50%) |
Oct 22, 2019 | 26.64 | 26.95 | 26.50 | 26.61 | 86,137 | +0.04(+0.17%) |
Oct 21, 2019 | 26.66 | 26.66 | 26.50 | 26.57 | 90,382 | +0.04(+0.17%) |
Oct 18, 2019 | 26.44 | 26.67 | 26.44 | 26.53 | 113,246 | +0.09(+0.34%) |
Oct 17, 2019 | 26.46 | 26.50 | 26.28 | 26.44 | 343,886 | +0.07(+0.25%) |
Oct 16, 2019 | 26.41 | 26.50 | 26.33 | 26.37 | 259,863 | -0.09(-0.34%) |
Oct 15, 2019 | 26.41 | 26.72 | 26.33 | 26.46 | 72,423 | +0.09(+0.34%) |
Oct 14, 2019 | 26.55 | 26.55 | 26.24 | 26.37 | 106,804 | -0.20(-0.75%) |
Oct 11, 2019 | 26.50 | 26.73 | 26.50 | 26.57 | 273,176 | +0.20(+0.76%) |
Oct 10, 2019 | 26.26 | 26.41 | 26.19 | 26.37 | 127,436 | +0.16(+0.59%) |
Oct 09, 2019 | 26.39 | 26.44 | 26.21 | 26.21 | 262,627 | +0.00(+0.00%) |
Oct 08, 2019 | 26.46 | 26.46 | 26.17 | 26.21 | 711,603 | -0.44(-1.67%) |
Oct 07, 2019 | 26.86 | 26.92 | 26.66 | 26.66 | 83,481 | -0.27(-0.99%) |
Oct 04, 2019 | 26.84 | 26.94 | 26.73 | 26.93 | 144,908 | +0.18(+0.67%) |
Oct 03, 2019 | 26.53 | 26.79 | 26.26 | 26.75 | 192,758 | +0.16(+0.59%) |
Oct 02, 2019 | 26.99 | 26.99 | 26.56 | 26.59 | 173,880 | -0.49(-1.81%) |
Oct 01, 2019 | 27.46 | 27.46 | 27.04 | 27.08 | 128,057 | -0.27(-0.98%) |
Sep 30, 2019 | 27.35 | 27.40 | 27.28 | 27.35 | 142,556 | +0.00(+0.00%) |
Sep 27, 2019 | 27.19 | 27.50 | 27.19 | 27.35 | 103,936 | +0.02(+0.08%) |
Sep 26, 2019 | 27.26 | 27.37 | 27.16 | 27.33 | 99,593 | -0.04(-0.16%) |
Sep 25, 2019 | 27.35 | 27.44 | 27.19 | 27.37 | 118,653 | -0.11(-0.40%) |
Sep 24, 2019 | 27.70 | 27.73 | 27.30 | 27.48 | 5,421,192 | -0.27(-0.96%) |
Sep 23, 2019 | 27.79 | 27.80 | 27.67 | 27.75 | 75,337 | +0.00(+0.00%) |
Sep 20, 2019 | 27.68 | 27.95 | 27.57 | 27.75 | 193,121 | +0.16(+0.56%) |
Sep 19, 2019 | 27.84 | 27.93 | 27.56 | 27.59 | 109,959 | -0.13(-0.48%) |
Sep 18, 2019 | 27.68 | 27.82 | 27.66 | 27.73 | 66,731 | +0.00(+0.00%) |
Sep 17, 2019 | 27.73 | 27.95 | 27.53 | 27.73 | 156,061 | -0.02(-0.08%) |
Sep 16, 2019 | 28.06 | 28.15 | 27.72 | 27.75 | 84,736 | +0.33(+1.22%) |
Sep 13, 2019 | 27.24 | 27.47 | 27.24 | 27.42 | 106,905 | +0.27(+0.98%) |
Sep 12, 2019 | 27.22 | 27.28 | 27.02 | 27.15 | 167,125 | -0.13(-0.49%) |
Sep 11, 2019 | 27.24 | 27.45 | 27.17 | 27.28 | 125,545 | +0.09(+0.33%) |
Sep 10, 2019 | 27.10 | 27.41 | 27.09 | 27.19 | 96,416 | +0.11(+0.41%) |
Sep 09, 2019 | 26.75 | 27.13 | 26.75 | 27.08 | 112,087 | +0.40(+1.50%) |
Sep 06, 2019 | 26.73 | 26.73 | 26.49 | 26.68 | 302,590 | -0.07(-0.25%) |
Sep 05, 2019 | 26.82 | 27.06 | 26.73 | 26.75 | 245,299 | +0.04(+0.17%) |
Sep 04, 2019 | 26.57 | 26.79 | 26.57 | 26.70 | 177,577 | +0.31(+1.18%) |
Sep 03, 2019 | 26.41 | 26.41 | 26.21 | 26.39 | 231,621 | -0.20(-0.75%) |
Aug 30, 2019 | 26.53 | 26.70 | 26.46 | 26.59 | 97,910 | +0.09(+0.34%) |
Aug 29, 2019 | 26.26 | 26.59 | 26.26 | 26.50 | 114,736 | +0.33(+1.27%) |
Aug 28, 2019 | 25.73 | 26.24 | 25.73 | 26.17 | 284,614 | +0.64(+2.53%) |
Aug 27, 2019 | 25.75 | 25.78 | 25.37 | 25.53 | 294,777 | -0.09(-0.35%) |
Aug 26, 2019 | 25.66 | 25.81 | 25.57 | 25.61 | 131,360 | +0.04(+0.17%) |
Aug 23, 2019 | 26.10 | 26.16 | 25.53 | 25.57 | 215,788 | -0.80(-3.04%) |
Aug 22, 2019 | 26.61 | 26.75 | 26.30 | 26.37 | 166,956 | -0.31(-1.17%) |
Aug 21, 2019 | 26.68 | 26.79 | 26.60 | 26.68 | 207,727 | +0.27(+1.01%) |
Aug 20, 2019 | 26.55 | 26.61 | 26.39 | 26.41 | 109,336 | -0.11(-0.42%) |
Aug 19, 2019 | 26.41 | 26.61 | 26.35 | 26.53 | 158,604 | +0.38(+1.45%) |
Aug 16, 2019 | 25.79 | 26.17 | 25.79 | 26.15 | 232,429 | +0.51(+1.99%) |
Aug 15, 2019 | 25.37 | 25.81 | 25.37 | 25.64 | 1,750,760 | -0.07(-0.26%) |
Aug 14, 2019 | 26.08 | 26.10 | 25.58 | 25.70 | 146,386 | -0.73(-2.78%) |
Aug 13, 2019 | 26.17 | 26.46 | 25.99 | 26.44 | 159,859 | +0.29(+1.11%) |
Aug 12, 2019 | 26.39 | 26.39 | 26.04 | 26.15 | 91,157 | -0.27(-1.01%) |
Aug 09, 2019 | 26.64 | 26.70 | 26.35 | 26.41 | 165,911 | -0.16(-0.59%) |
Aug 08, 2019 | 26.28 | 26.57 | 26.25 | 26.57 | 1,529,070 | +0.51(+1.96%) |
Aug 07, 2019 | 26.19 | 26.19 | 25.73 | 26.06 | 182,261 | -0.33(-1.26%) |
Aug 06, 2019 | 26.59 | 26.59 | 26.06 | 26.39 | 280,144 | +0.02(+0.08%) |
Aug 05, 2019 | 26.92 | 26.92 | 26.24 | 26.37 | 193,310 | -0.85(-3.14%) |
Aug 02, 2019 | 27.38 | 27.59 | 27.12 | 27.22 | 131,583 | -0.15(-0.56%) |
Aug 01, 2019 | 27.36 | 27.75 | 27.35 | 27.38 | 753,820 | -0.20(-0.71%) |
Jul 31, 2019 | 27.60 | 27.75 | 27.33 | 27.58 | 223,905 | +0.07(+0.24%) |
Jul 30, 2019 | 27.53 | 27.53 | 27.31 | 27.51 | 395,653 | -0.02(-0.08%) |
Jul 29, 2019 | 27.79 | 27.84 | 27.50 | 27.53 | 97,549 | -0.31(-1.10%) |
Jul 26, 2019 | 28.12 | 28.19 | 27.82 | 27.84 | 80,082 | -0.27(-0.97%) |
Jul 25, 2019 | 28.47 | 28.50 | 28.07 | 28.11 | 65,668 | -0.32(-1.12%) |
Jul 24, 2019 | 28.41 | 28.48 | 28.23 | 28.43 | 99,829 | -0.04(-0.15%) |
Jul 23, 2019 | 28.74 | 28.74 | 28.45 | 28.47 | 128,063 | -0.13(-0.46%) |
Jul 22, 2019 | 28.41 | 28.68 | 28.41 | 28.60 | 227,440 | +0.20(+0.69%) |
Jul 19, 2019 | 28.45 | 28.52 | 28.32 | 28.41 | 87,753 | -0.04(-0.15%) |
Jul 18, 2019 | 28.52 | 28.52 | 28.18 | 28.45 | 102,986 | -0.13(-0.46%) |
Jul 17, 2019 | 28.85 | 28.91 | 28.56 | 28.58 | 151,344 | -0.22(-0.76%) |
Jul 16, 2019 | 28.93 | 28.95 | 28.73 | 28.80 | 293,845 | -0.20(-0.68%) |
Jul 15, 2019 | 29.35 | 29.35 | 28.95 | 29.00 | 127,765 | -0.20(-0.68%) |
Jul 12, 2019 | 29.28 | 29.33 | 29.13 | 29.20 | 186,235 | -0.02(-0.07%) |
Jul 11, 2019 | 29.24 | 29.31 | 29.13 | 29.22 | 258,067 | +0.13(+0.45%) |
Jul 10, 2019 | 28.95 | 29.20 | 28.91 | 29.09 | 81,865 | +0.24(+0.84%) |
Jul 09, 2019 | 28.67 | 28.85 | 28.53 | 28.85 | 346,489 | +0.15(+0.53%) |
Jul 08, 2019 | 28.76 | 28.82 | 28.63 | 28.69 | 127,906 | -0.15(-0.53%) |
Jul 05, 2019 | 28.78 | 28.85 | 28.56 | 28.85 | 110,170 | +0.07(+0.23%) |
Jul 03, 2019 | 28.54 | 28.78 | 28.44 | 28.78 | 63,783 | +0.35(+1.23%) |
Jul 02, 2019 | 28.47 | 28.47 | 28.32 | 28.43 | 98,472 | -0.11(-0.38%) |
Jul 01, 2019 | 28.54 | 28.71 | 28.51 | 28.54 | 95,150 | +0.20(+0.70%) |
Jun 28, 2019 | 27.99 | 28.41 | 27.99 | 28.34 | 129,803 | +0.35(+1.25%) |
Jun 27, 2019 | 28.06 | 28.08 | 27.90 | 27.99 | 111,518 | +0.00(+0.00%) |
Jun 26, 2019 | 27.88 | 28.14 | 27.88 | 27.99 | 130,230 | +0.22(+0.79%) |
Jun 25, 2019 | 28.06 | 28.06 | 27.75 | 27.77 | 80,079 | -0.33(-1.17%) |
Jun 24, 2019 | 28.39 | 28.47 | 28.05 | 28.10 | 79,471 | -0.28(-1.00%) |
Jun 21, 2019 | 28.19 | 28.41 | 28.17 | 28.39 | 74,010 | +0.20(+0.70%) |
Jun 20, 2019 | 28.25 | 28.41 | 28.15 | 28.19 | 122,453 | +0.22(+0.78%) |
Jun 19, 2019 | 27.82 | 28.01 | 27.77 | 27.97 | 92,042 | +0.15(+0.55%) |
Jun 18, 2019 | 27.68 | 27.94 | 27.68 | 27.82 | 1,236,543 | +0.24(+0.87%) |
Jun 17, 2019 | 27.64 | 27.67 | 27.41 | 27.58 | 206,753 | -0.09(-0.32%) |
Jun 14, 2019 | 27.86 | 27.86 | 27.51 | 27.66 | 84,283 | -0.22(-0.79%) |
Jun 13, 2019 | 27.88 | 27.99 | 27.82 | 27.88 | 73,354 | +0.24(+0.87%) |
Jun 12, 2019 | 28.01 | 28.01 | 27.62 | 27.64 | 76,689 | -0.50(-1.79%) |
Jun 11, 2019 | 28.19 | 28.28 | 28.08 | 28.14 | 115,806 | +0.00(+0.00%) |
Jun 10, 2019 | 28.25 | 28.32 | 28.08 | 28.14 | 86,528 | -0.02(-0.08%) |
Jun 07, 2019 | 28.10 | 28.38 | 28.10 | 28.17 | 58,349 | +0.07(+0.23%) |
Jun 06, 2019 | 27.95 | 28.18 | 27.95 | 28.10 | 48,403 | +0.16(+0.59%) |
Jun 05, 2019 | 28.23 | 28.23 | 27.86 | 27.94 | 99,018 | -0.26(-0.93%) |
Jun 04, 2019 | 27.60 | 28.20 | 27.60 | 28.20 | 72,490 | +0.51(+1.86%) |