Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.16 | 28.68 | 28.16 | 28.58 | 12,000 | +0.04(+0.13%) |
May 28, 2020 | 28.03 | 28.57 | 28.03 | 28.54 | 6,567 | +1.32(+4.86%) |
May 27, 2020 | 28.00 | 28.00 | 27.20 | 27.22 | 10,745 | -0.88(-3.14%) |
May 26, 2020 | 28.54 | 28.60 | 27.85 | 28.10 | 8,289 | +0.33(+1.20%) |
May 22, 2020 | 27.40 | 27.99 | 27.40 | 27.77 | 13,900 | +0.45(+1.63%) |
May 21, 2020 | 27.78 | 28.14 | 27.10 | 27.32 | 17,648 | -0.73(-2.62%) |
May 20, 2020 | 28.46 | 28.46 | 28.01 | 28.05 | 6,846 | -0.37(-1.31%) |
May 19, 2020 | 28.20 | 28.51 | 28.20 | 28.43 | 6,322 | +0.28(+0.99%) |
May 18, 2020 | 28.01 | 28.19 | 27.90 | 28.15 | 5,149 | +0.34(+1.22%) |
May 15, 2020 | 28.06 | 28.06 | 27.80 | 27.81 | 14,100 | -0.34(-1.19%) |
May 14, 2020 | 28.50 | 28.50 | 28.12 | 28.14 | 2,245 | -0.46(-1.61%) |
May 13, 2020 | 28.23 | 28.85 | 28.23 | 28.61 | 12,440 | +0.59(+2.09%) |
May 12, 2020 | 28.58 | 28.61 | 27.56 | 28.02 | 13,984 | -0.98(-3.40%) |
May 11, 2020 | 28.50 | 29.07 | 28.50 | 29.00 | 21,784 | +1.07(+3.83%) |
May 08, 2020 | 27.65 | 28.14 | 27.65 | 27.93 | 6,600 | +0.18(+0.65%) |
May 07, 2020 | 27.70 | 27.89 | 27.60 | 27.75 | 4,778 | +0.35(+1.27%) |
May 06, 2020 | 27.50 | 27.85 | 27.10 | 27.41 | 8,682 | -0.12(-0.45%) |
May 05, 2020 | 27.82 | 27.82 | 27.52 | 27.53 | 3,979 | -0.27(-0.97%) |
May 04, 2020 | 27.96 | 27.96 | 27.65 | 27.80 | 4,790 | -0.21(-0.77%) |
May 01, 2020 | 27.92 | 28.30 | 27.92 | 28.02 | 9,000 | -0.11(-0.37%) |
Apr 30, 2020 | 27.75 | 28.40 | 27.69 | 28.12 | 14,668 | +0.22(+0.79%) |
Apr 29, 2020 | 27.68 | 27.90 | 27.62 | 27.90 | 8,993 | +0.62(+2.27%) |
Apr 28, 2020 | 27.20 | 27.57 | 27.19 | 27.28 | 11,227 | +0.36(+1.34%) |
Apr 27, 2020 | 27.10 | 27.11 | 26.82 | 26.92 | 9,787 | -0.14(-0.52%) |
Apr 24, 2020 | 27.19 | 27.25 | 26.80 | 27.06 | 6,100 | -0.14(-0.51%) |
Apr 23, 2020 | 27.35 | 27.82 | 27.17 | 27.20 | 17,817 | -0.40(-1.45%) |
Apr 22, 2020 | 27.25 | 27.83 | 27.24 | 27.60 | 14,790 | +0.51(+1.88%) |
Apr 21, 2020 | 27.49 | 27.49 | 26.88 | 27.09 | 9,706 | -0.32(-1.17%) |
Apr 20, 2020 | 27.08 | 27.44 | 27.08 | 27.41 | 8,857 | +0.19(+0.70%) |
Apr 17, 2020 | 26.87 | 27.51 | 26.87 | 27.22 | 20,600 | +0.95(+3.62%) |
Apr 16, 2020 | 26.16 | 26.38 | 25.99 | 26.27 | 10,870 | +0.04(+0.15%) |
Apr 15, 2020 | 26.07 | 26.23 | 25.87 | 26.23 | 20,284 | -0.44(-1.65%) |
Apr 14, 2020 | 26.51 | 27.04 | 26.50 | 26.67 | 6,056 | -0.09(-0.35%) |
Apr 13, 2020 | 26.52 | 26.78 | 26.35 | 26.76 | 11,454 | -0.33(-1.23%) |
Apr 09, 2020 | 27.06 | 27.69 | 26.89 | 27.10 | 20,100 | -0.86(-3.07%) |
Apr 08, 2020 | 28.30 | 28.32 | 27.75 | 27.95 | 12,583 | -0.38(-1.35%) |
Apr 07, 2020 | 28.30 | 28.37 | 27.87 | 28.34 | 25,032 | +0.16(+0.55%) |
Apr 06, 2020 | 26.70 | 28.19 | 26.60 | 28.18 | 26,473 | +1.72(+6.51%) |
Apr 03, 2020 | 26.70 | 26.75 | 26.31 | 26.46 | 14,900 | -0.34(-1.27%) |
Apr 02, 2020 | 26.00 | 26.80 | 26.00 | 26.80 | 14,461 | +0.71(+2.72%) |
Apr 01, 2020 | 26.00 | 26.30 | 25.89 | 26.09 | 12,637 | -0.23(-0.87%) |
Mar 31, 2020 | 26.00 | 26.49 | 25.95 | 26.32 | 40,257 | -0.07(-0.27%) |
Mar 30, 2020 | 26.63 | 26.76 | 26.25 | 26.39 | 15,726 | -0.05(-0.19%) |
Mar 27, 2020 | 26.00 | 26.44 | 25.66 | 26.44 | 14,900 | +0.32(+1.23%) |
Mar 26, 2020 | 25.91 | 26.29 | 25.75 | 26.12 | 24,196 | -0.23(-0.87%) |
Mar 25, 2020 | 26.21 | 26.51 | 26.14 | 26.35 | 10,073 | +0.00(+0.00%) |
Mar 24, 2020 | 26.31 | 26.50 | 25.95 | 26.35 | 11,681 | +0.10(+0.36%) |
Mar 23, 2020 | 25.86 | 26.31 | 25.65 | 26.25 | 11,534 | +0.48(+1.88%) |
Mar 20, 2020 | 25.82 | 25.96 | 25.47 | 25.77 | 7,400 | +0.18(+0.70%) |
Mar 19, 2020 | 26.33 | 26.33 | 25.51 | 25.59 | 17,800 | -0.91(-3.43%) |
Mar 18, 2020 | 25.99 | 27.02 | 25.87 | 26.50 | 29,685 | -0.51(-1.88%) |
Mar 17, 2020 | 26.99 | 27.01 | 26.16 | 27.01 | 26,781 | -0.22(-0.82%) |
Mar 16, 2020 | 27.01 | 27.36 | 27.01 | 27.23 | 17,184 | -1.14(-4.02%) |
Mar 13, 2020 | 28.72 | 28.78 | 28.31 | 28.37 | 34,800 | -1.08(-3.68%) |
Mar 12, 2020 | 29.50 | 29.71 | 29.35 | 29.45 | 33,789 | -1.46(-4.71%) |
Mar 11, 2020 | 30.69 | 31.25 | 30.63 | 30.91 | 22,810 | +0.02(+0.06%) |
Mar 10, 2020 | 29.85 | 30.91 | 29.85 | 30.89 | 19,389 | +1.06(+3.56%) |
Mar 09, 2020 | 29.74 | 30.30 | 29.50 | 29.83 | 26,421 | -0.87(-2.82%) |
Mar 06, 2020 | 30.42 | 30.74 | 30.20 | 30.70 | 18,400 | +0.02(+0.05%) |
Mar 05, 2020 | 30.82 | 30.87 | 30.50 | 30.68 | 34,370 | -0.32(-1.04%) |
Mar 04, 2020 | 31.43 | 31.43 | 30.91 | 31.00 | 45,091 | -0.60(-1.90%) |
Mar 03, 2020 | 31.30 | 31.62 | 31.25 | 31.60 | 19,136 | +0.12(+0.38%) |
Mar 02, 2020 | 31.10 | 31.70 | 31.10 | 31.48 | 20,506 | -0.21(-0.66%) |
Feb 28, 2020 | 31.78 | 31.80 | 31.29 | 31.69 | 25,500 | -0.97(-2.98%) |
Feb 27, 2020 | 32.27 | 32.78 | 32.27 | 32.66 | 28,884 | +0.21(+0.66%) |
Feb 26, 2020 | 32.67 | 32.72 | 32.41 | 32.45 | 20,326 | -0.87(-2.61%) |
Feb 25, 2020 | 33.28 | 33.50 | 33.28 | 33.32 | 18,960 | -0.28(-0.85%) |
Feb 24, 2020 | 33.11 | 33.62 | 33.00 | 33.60 | 36,028 | -0.12(-0.37%) |
Feb 21, 2020 | 33.89 | 34.17 | 33.69 | 33.73 | 22,200 | -0.47(-1.37%) |
Feb 20, 2020 | 33.79 | 34.34 | 33.78 | 34.20 | 8,691 | +0.20(+0.60%) |
Feb 19, 2020 | 34.07 | 34.22 | 33.90 | 34.00 | 11,026 | -0.17(-0.49%) |
Feb 18, 2020 | 34.35 | 34.63 | 33.74 | 34.16 | 21,720 | -0.26(-0.74%) |
Feb 14, 2020 | 34.40 | 34.60 | 34.36 | 34.42 | 22,000 | -0.31(-0.89%) |
Feb 13, 2020 | 34.22 | 34.74 | 34.17 | 34.73 | 38,033 | +0.68(+2.01%) |
Feb 12, 2020 | 34.24 | 34.25 | 33.92 | 34.05 | 96,087 | -0.33(-0.97%) |
Feb 11, 2020 | 34.80 | 34.96 | 34.19 | 34.38 | 17,743 | +0.24(+0.70%) |
Feb 10, 2020 | 33.98 | 34.41 | 33.92 | 34.14 | 27,321 | +0.24(+0.71%) |
Feb 07, 2020 | 34.06 | 34.26 | 33.89 | 33.90 | 15,800 | +0.48(+1.44%) |
Feb 06, 2020 | 32.31 | 33.51 | 32.27 | 33.42 | 39,360 | +1.10(+3.40%) |
Feb 05, 2020 | 32.47 | 32.68 | 32.30 | 32.32 | 22,516 | +0.44(+1.38%) |
Feb 04, 2020 | 31.94 | 32.28 | 31.88 | 31.88 | 19,558 | +0.08(+0.25%) |
Feb 03, 2020 | 31.79 | 32.39 | 31.75 | 31.80 | 46,470 | -0.48(-1.49%) |
Jan 31, 2020 | 32.25 | 32.62 | 32.01 | 32.28 | 59,400 | -0.48(-1.46%) |
Jan 30, 2020 | 32.22 | 32.82 | 32.22 | 32.76 | 23,336 | +0.94(+2.95%) |
Jan 29, 2020 | 31.68 | 31.93 | 31.68 | 31.82 | 21,925 | +0.64(+2.05%) |
Jan 28, 2020 | 31.65 | 31.86 | 31.17 | 31.18 | 66,376 | -0.81(-2.53%) |
Jan 27, 2020 | 31.69 | 32.23 | 31.53 | 31.99 | 33,660 | +0.09(+0.28%) |
Jan 24, 2020 | 32.49 | 32.55 | 31.86 | 31.90 | 24,100 | -0.48(-1.48%) |
Jan 23, 2020 | 32.50 | 32.68 | 32.32 | 32.38 | 141,157 | -0.27(-0.83%) |
Jan 22, 2020 | 33.05 | 33.42 | 32.58 | 32.65 | 146,105 | -0.12(-0.37%) |
Jan 21, 2020 | 32.87 | 33.08 | 32.75 | 32.77 | 74,359 | +0.12(+0.36%) |
Jan 17, 2020 | 32.36 | 32.82 | 32.36 | 32.65 | 70,100 | +1.02(+3.23%) |
Jan 16, 2020 | 31.74 | 31.80 | 31.54 | 31.63 | 51,913 | +0.02(+0.07%) |
Jan 15, 2020 | 30.86 | 31.72 | 30.86 | 31.61 | 132,957 | +0.81(+2.63%) |
Jan 14, 2020 | 30.42 | 31.00 | 30.42 | 30.80 | 192,063 | +0.80(+2.67%) |
Jan 13, 2020 | 29.79 | 30.08 | 29.77 | 30.00 | 40,163 | -0.03(-0.10%) |
Jan 10, 2020 | 29.67 | 30.14 | 29.65 | 30.03 | 72,900 | +0.52(+1.76%) |
Jan 09, 2020 | 29.47 | 29.65 | 29.32 | 29.51 | 65,572 | +0.61(+2.11%) |
Jan 08, 2020 | 29.05 | 29.05 | 28.85 | 28.90 | 35,792 | -0.34(-1.16%) |
Jan 07, 2020 | 29.29 | 29.50 | 29.10 | 29.24 | 101,500 | +0.51(+1.78%) |
Jan 06, 2020 | 28.54 | 28.81 | 28.44 | 28.73 | 98,319 | -0.33(-1.14%) |
Jan 03, 2020 | 29.19 | 29.36 | 29.01 | 29.06 | 244,600 | -0.17(-0.58%) |
Jan 02, 2020 | 29.10 | 29.65 | 28.99 | 29.23 | 362,352 | -0.06(-0.20%) |
Dec 31, 2019 | 29.15 | 29.45 | 29.10 | 29.29 | 450,400 | +0.81(+2.84%) |
Dec 30, 2019 | 28.40 | 28.60 | 28.38 | 28.48 | 75,152 | -0.14(-0.49%) |
Dec 27, 2019 | 28.68 | 29.03 | 28.54 | 28.62 | 345,200 | +0.92(+3.32%) |
Dec 26, 2019 | 27.66 | 28.00 | 27.57 | 27.70 | 98,668 | -0.16(-0.57%) |
Dec 24, 2019 | 27.81 | 28.24 | 27.67 | 27.86 | 297,900 | +0.00(+0.00%) |
Dec 23, 2019 | 27.71 | 27.94 | 27.44 | 27.86 | 73,420 | +0.10(+0.36%) |
Dec 20, 2019 | 28.05 | 28.05 | 27.72 | 27.76 | 471,700 | -0.44(-1.56%) |
Dec 19, 2019 | 28.66 | 28.66 | 27.98 | 28.20 | 505,934 | -0.76(-2.62%) |
Dec 18, 2019 | 29.43 | 29.48 | 28.67 | 28.96 | 553,755 | -0.47(-1.60%) |
Dec 17, 2019 | 29.57 | 29.57 | 29.10 | 29.43 | 439,530 | -0.14(-0.49%) |
Dec 16, 2019 | 30.02 | 30.07 | 29.44 | 29.57 | 32,770 | -0.16(-0.52%) |
Dec 13, 2019 | 29.60 | 29.88 | 29.41 | 29.73 | 356,200 | +0.22(+0.74%) |
Dec 12, 2019 | 29.18 | 29.54 | 29.05 | 29.51 | 738,546 | -0.30(-0.99%) |
Dec 11, 2019 | 29.89 | 29.91 | 29.71 | 29.81 | 23,677 | -0.24(-0.78%) |
Dec 10, 2019 | 29.91 | 30.06 | 29.82 | 30.04 | 20,991 | -0.08(-0.25%) |
Dec 09, 2019 | 30.06 | 30.27 | 30.01 | 30.12 | 14,197 | -0.19(-0.63%) |
Dec 06, 2019 | 30.26 | 30.35 | 30.02 | 30.31 | 50,300 | +0.35(+1.17%) |
Dec 05, 2019 | 29.76 | 30.08 | 29.72 | 29.96 | 18,309 | +0.32(+1.10%) |
Dec 04, 2019 | 29.60 | 29.74 | 29.46 | 29.64 | 25,511 | -0.09(-0.32%) |
Dec 03, 2019 | 29.56 | 29.82 | 29.46 | 29.73 | 86,604 | +0.28(+0.95%) |
Dec 02, 2019 | 29.47 | 29.62 | 29.23 | 29.45 | 77,699 | -0.14(-0.48%) |
Nov 29, 2019 | 30.11 | 30.14 | 29.59 | 29.59 | 13,800 | -0.55(-1.83%) |
Nov 27, 2019 | 30.49 | 30.49 | 29.87 | 30.14 | 52,300 | -0.75(-2.44%) |
Nov 26, 2019 | 30.60 | 31.09 | 30.59 | 30.90 | 31,386 | +0.58(+1.91%) |
Nov 25, 2019 | 30.46 | 30.48 | 30.04 | 30.32 | 110,631 | -0.11(-0.38%) |
Nov 22, 2019 | 30.48 | 30.53 | 30.31 | 30.43 | 9,400 | -0.22(-0.72%) |
Nov 21, 2019 | 30.48 | 30.73 | 30.48 | 30.66 | 8,485 | +0.11(+0.36%) |
Nov 20, 2019 | 30.48 | 30.58 | 30.36 | 30.55 | 11,399 | -0.30(-0.99%) |
Nov 19, 2019 | 31.00 | 31.09 | 30.76 | 30.85 | 14,096 | -0.27(-0.87%) |
Nov 18, 2019 | 31.09 | 31.29 | 30.94 | 31.12 | 34,440 | -0.07(-0.22%) |
Nov 15, 2019 | 31.15 | 31.29 | 31.06 | 31.19 | 56,100 | +0.14(+0.43%) |
Nov 14, 2019 | 30.92 | 31.12 | 30.86 | 31.05 | 18,331 | +0.00(+0.02%) |
Nov 13, 2019 | 30.68 | 31.14 | 30.68 | 31.05 | 79,366 | +0.60(+1.97%) |
Nov 12, 2019 | 30.21 | 30.56 | 30.16 | 30.45 | 147,731 | +1.47(+5.07%) |
Nov 11, 2019 | 28.71 | 29.07 | 28.71 | 28.98 | 42,162 | +0.34(+1.19%) |
Nov 08, 2019 | 28.25 | 28.84 | 28.25 | 28.64 | 243,200 | +0.67(+2.40%) |
Nov 07, 2019 | 27.67 | 28.10 | 27.58 | 27.97 | 346,295 | -0.10(-0.36%) |
Nov 06, 2019 | 28.28 | 28.28 | 27.87 | 28.07 | 65,602 | -0.49(-1.72%) |
Nov 05, 2019 | 28.36 | 28.66 | 28.30 | 28.56 | 15,434 | +0.12(+0.40%) |
Nov 04, 2019 | 28.45 | 28.84 | 28.31 | 28.44 | 44,988 | +0.25(+0.88%) |
Nov 01, 2019 | 27.61 | 28.47 | 27.60 | 28.20 | 148,500 | +0.59(+2.15%) |
Oct 31, 2019 | 28.00 | 28.00 | 27.42 | 27.60 | 125,114 | -0.70(-2.46%) |
Oct 30, 2019 | 28.34 | 28.48 | 28.10 | 28.30 | 19,271 | -0.23(-0.81%) |
Oct 29, 2019 | 28.62 | 28.63 | 28.24 | 28.53 | 40,465 | +0.24(+0.85%) |
Oct 28, 2019 | 27.87 | 28.34 | 27.76 | 28.29 | 83,587 | +0.21(+0.77%) |
Oct 25, 2019 | 28.13 | 28.13 | 27.87 | 28.07 | 53,500 | -0.30(-1.07%) |
Oct 24, 2019 | 28.11 | 28.46 | 28.01 | 28.38 | 39,296 | +0.14(+0.50%) |
Oct 23, 2019 | 27.96 | 28.31 | 27.81 | 28.24 | 28,144 | +0.07(+0.24%) |
Oct 22, 2019 | 28.42 | 28.42 | 28.03 | 28.17 | 141,606 | -0.36(-1.27%) |
Oct 21, 2019 | 28.54 | 28.63 | 28.13 | 28.53 | 175,510 | -0.02(-0.08%) |
Oct 18, 2019 | 28.70 | 28.70 | 28.37 | 28.55 | 5,800 | -0.34(-1.16%) |
Oct 17, 2019 | 28.84 | 29.01 | 28.60 | 28.89 | 5,719 | -0.06(-0.22%) |
Oct 16, 2019 | 28.86 | 29.00 | 28.70 | 28.95 | 5,982 | +0.00(+0.02%) |
Oct 15, 2019 | 28.50 | 29.16 | 28.50 | 28.95 | 33,191 | +0.87(+3.10%) |
Oct 14, 2019 | 28.44 | 28.44 | 28.01 | 28.08 | 3,998 | -0.74(-2.56%) |
Oct 11, 2019 | 29.13 | 29.42 | 28.65 | 28.82 | 22,000 | +0.62(+2.20%) |
Oct 10, 2019 | 27.98 | 28.26 | 27.83 | 28.20 | 9,821 | +0.67(+2.42%) |
Oct 09, 2019 | 27.74 | 27.74 | 27.45 | 27.53 | 7,382 | -0.54(-1.93%) |
Oct 08, 2019 | 27.73 | 28.16 | 27.72 | 28.07 | 5,155 | +0.26(+0.93%) |
Oct 07, 2019 | 27.87 | 27.87 | 27.40 | 27.82 | 29,819 | -0.59(-2.09%) |
Oct 04, 2019 | 28.81 | 28.81 | 28.30 | 28.41 | 6,500 | -0.62(-2.15%) |
Oct 03, 2019 | 28.58 | 29.07 | 28.58 | 29.03 | 12,260 | +0.58(+2.06%) |
Oct 02, 2019 | 28.59 | 28.66 | 28.40 | 28.45 | 9,330 | +0.18(+0.65%) |
Oct 01, 2019 | 28.20 | 28.29 | 28.07 | 28.27 | 8,945 | +0.23(+0.81%) |
Sep 30, 2019 | 28.48 | 28.53 | 27.90 | 28.04 | 16,458 | -0.52(-1.82%) |
Sep 27, 2019 | 28.72 | 28.73 | 28.50 | 28.56 | 3,600 | -0.17(-0.59%) |
Sep 26, 2019 | 28.37 | 28.84 | 28.37 | 28.73 | 31,890 | +0.42(+1.48%) |
Sep 25, 2019 | 28.03 | 28.38 | 28.03 | 28.31 | 11,710 | +0.35(+1.25%) |
Sep 24, 2019 | 28.17 | 28.34 | 27.90 | 27.96 | 10,621 | -0.15(-0.53%) |
Sep 23, 2019 | 28.20 | 28.29 | 28.08 | 28.11 | 8,989 | -0.21(-0.76%) |
Sep 20, 2019 | 27.89 | 28.44 | 27.89 | 28.32 | 26,700 | +0.11(+0.41%) |
Sep 19, 2019 | 27.85 | 28.28 | 27.84 | 28.21 | 21,575 | +0.75(+2.71%) |
Sep 18, 2019 | 27.39 | 27.55 | 27.39 | 27.46 | 6,111 | +0.08(+0.29%) |
Sep 17, 2019 | 27.30 | 27.45 | 27.28 | 27.39 | 19,960 | +0.18(+0.64%) |
Sep 16, 2019 | 27.00 | 27.27 | 27.00 | 27.21 | 30,020 | +0.72(+2.72%) |
Sep 13, 2019 | 26.90 | 27.00 | 26.43 | 26.49 | 13,000 | +0.14(+0.51%) |
Sep 12, 2019 | 26.31 | 26.47 | 26.30 | 26.36 | 21,273 | +0.11(+0.44%) |
Sep 11, 2019 | 25.95 | 26.25 | 25.89 | 26.24 | 5,598 | +0.21(+0.79%) |
Sep 10, 2019 | 26.27 | 26.27 | 25.90 | 26.04 | 10,901 | -0.27(-1.02%) |
Sep 09, 2019 | 25.99 | 26.36 | 25.96 | 26.30 | 26,908 | +0.52(+2.03%) |
Sep 06, 2019 | 25.52 | 25.97 | 25.52 | 25.78 | 20,700 | +0.45(+1.78%) |
Sep 05, 2019 | 25.74 | 25.74 | 25.28 | 25.33 | 5,090 | -0.57(-2.20%) |
Sep 04, 2019 | 25.81 | 25.98 | 25.74 | 25.90 | 17,399 | +0.52(+2.05%) |
Sep 03, 2019 | 24.79 | 25.41 | 24.79 | 25.38 | 7,764 | +0.37(+1.46%) |
Aug 30, 2019 | 25.09 | 25.18 | 24.94 | 25.01 | 7,100 | +0.31(+1.25%) |
Aug 29, 2019 | 25.00 | 25.00 | 24.64 | 24.71 | 23,007 | -0.70(-2.77%) |
Aug 28, 2019 | 25.19 | 25.50 | 25.04 | 25.41 | 27,543 | +0.00(+0.00%) |
Aug 27, 2019 | 25.42 | 25.46 | 25.26 | 25.41 | 5,092 | +0.09(+0.36%) |
Aug 26, 2019 | 25.43 | 25.55 | 25.30 | 25.32 | 16,298 | +0.05(+0.21%) |
Aug 23, 2019 | 25.25 | 25.54 | 25.17 | 25.27 | 13,000 | -0.08(-0.32%) |
Aug 22, 2019 | 25.21 | 25.38 | 25.18 | 25.35 | 36,782 | +0.32(+1.27%) |
Aug 21, 2019 | 24.67 | 25.08 | 24.67 | 25.03 | 30,558 | +0.52(+2.10%) |
Aug 20, 2019 | 24.56 | 24.62 | 24.47 | 24.52 | 11,247 | -0.22(-0.89%) |
Aug 19, 2019 | 24.76 | 24.90 | 24.67 | 24.73 | 23,763 | -0.05(-0.21%) |
Aug 16, 2019 | 24.66 | 24.81 | 24.51 | 24.79 | 23,500 | -0.05(-0.22%) |
Aug 15, 2019 | 24.83 | 24.89 | 24.75 | 24.84 | 27,710 | -0.21(-0.84%) |
Aug 14, 2019 | 24.80 | 25.11 | 24.74 | 25.05 | 21,969 | +0.07(+0.28%) |
Aug 13, 2019 | 25.23 | 25.23 | 24.88 | 24.98 | 28,857 | -0.42(-1.65%) |
Aug 12, 2019 | 25.75 | 25.75 | 25.34 | 25.40 | 16,544 | -0.16(-0.63%) |
Aug 09, 2019 | 25.31 | 25.65 | 25.31 | 25.56 | 10,200 | +0.07(+0.27%) |
Aug 08, 2019 | 25.64 | 25.68 | 25.46 | 25.49 | 15,896 | -0.28(-1.10%) |
Aug 07, 2019 | 25.89 | 25.89 | 25.71 | 25.78 | 17,176 | -0.42(-1.62%) |
Aug 06, 2019 | 26.42 | 26.42 | 26.07 | 26.20 | 16,722 | -0.56(-2.10%) |
Aug 05, 2019 | 26.56 | 26.92 | 26.51 | 26.76 | 13,487 | -0.15(-0.57%) |
Aug 02, 2019 | 27.13 | 27.24 | 26.83 | 26.91 | 41,200 | -0.20(-0.72%) |
Aug 01, 2019 | 27.04 | 27.51 | 27.04 | 27.11 | 13,092 | -0.04(-0.13%) |
Jul 31, 2019 | 27.62 | 27.62 | 27.12 | 27.14 | 15,985 | -0.39(-1.43%) |
Jul 30, 2019 | 27.84 | 27.97 | 27.54 | 27.54 | 10,985 | -0.21(-0.76%) |
Jul 29, 2019 | 27.73 | 27.90 | 27.63 | 27.75 | 11,490 | -0.11(-0.39%) |
Jul 26, 2019 | 28.15 | 28.20 | 27.86 | 27.86 | 12,500 | -0.71(-2.47%) |
Jul 25, 2019 | 28.91 | 28.91 | 28.39 | 28.57 | 9,210 | -0.23(-0.79%) |
Jul 24, 2019 | 28.93 | 29.01 | 28.76 | 28.80 | 8,397 | -0.33(-1.13%) |
Jul 23, 2019 | 29.08 | 29.12 | 29.00 | 29.12 | 4,295 | -0.48(-1.63%) |
Jul 22, 2019 | 29.36 | 29.65 | 29.36 | 29.61 | 8,946 | +0.74(+2.56%) |
Jul 19, 2019 | 29.15 | 29.19 | 28.86 | 28.87 | 8,700 | +0.15(+0.52%) |
Jul 18, 2019 | 28.61 | 28.74 | 28.50 | 28.72 | 21,045 | +0.41(+1.45%) |
Jul 17, 2019 | 28.61 | 28.61 | 28.26 | 28.31 | 7,373 | -0.23(-0.81%) |
Jul 16, 2019 | 28.23 | 28.54 | 28.01 | 28.54 | 9,687 | +0.24(+0.85%) |
Jul 15, 2019 | 28.53 | 28.61 | 28.13 | 28.30 | 34,602 | -1.00(-3.43%) |
Jul 12, 2019 | 29.20 | 29.56 | 29.20 | 29.30 | 8,900 | +0.09(+0.29%) |
Jul 11, 2019 | 29.35 | 29.35 | 29.22 | 29.22 | 3,783 | -0.30(-1.02%) |
Jul 10, 2019 | 29.91 | 29.91 | 29.32 | 29.52 | 23,192 | -0.13(-0.44%) |
Jul 09, 2019 | 29.69 | 29.90 | 29.62 | 29.65 | 8,918 | -0.68(-2.24%) |
Jul 08, 2019 | 29.83 | 30.35 | 29.83 | 30.33 | 50,039 | +1.46(+5.06%) |
Jul 05, 2019 | 28.47 | 29.17 | 28.47 | 28.87 | 23,500 | +0.27(+0.93%) |
Jul 03, 2019 | 28.87 | 28.87 | 28.42 | 28.60 | 8,700 | -0.36(-1.23%) |
Jul 02, 2019 | 29.28 | 29.35 | 28.94 | 28.96 | 9,194 | -0.39(-1.32%) |
Jul 01, 2019 | 28.89 | 29.38 | 28.88 | 29.35 | 15,310 | +0.89(+3.13%) |
Jun 28, 2019 | 28.73 | 28.73 | 28.40 | 28.45 | 4,900 | -0.21(-0.72%) |
Jun 27, 2019 | 28.86 | 28.86 | 28.26 | 28.66 | 17,697 | -0.32(-1.09%) |
Jun 26, 2019 | 28.81 | 29.00 | 28.78 | 28.98 | 3,350 | +0.03(+0.09%) |
Jun 25, 2019 | 29.10 | 29.28 | 28.80 | 28.95 | 31,774 | -0.19(-0.67%) |
Jun 24, 2019 | 29.40 | 29.67 | 29.13 | 29.14 | 10,823 | -0.17(-0.58%) |
Jun 21, 2019 | 29.08 | 29.32 | 29.08 | 29.32 | 12,100 | +0.62(+2.14%) |
Jun 20, 2019 | 28.64 | 28.85 | 28.64 | 28.70 | 5,218 | -0.88(-2.97%) |
Jun 19, 2019 | 29.33 | 29.58 | 29.33 | 29.58 | 5,735 | +0.34(+1.18%) |
Jun 18, 2019 | 29.19 | 29.31 | 29.07 | 29.24 | 13,017 | +0.13(+0.46%) |
Jun 17, 2019 | 28.80 | 29.21 | 28.68 | 29.10 | 12,163 | -0.10(-0.33%) |
Jun 14, 2019 | 29.49 | 29.50 | 29.11 | 29.20 | 9,900 | -0.15(-0.50%) |
Jun 13, 2019 | 29.55 | 29.59 | 29.33 | 29.35 | 11,943 | -0.39(-1.33%) |
Jun 12, 2019 | 29.73 | 29.96 | 29.73 | 29.74 | 10,035 | +0.11(+0.37%) |
Jun 11, 2019 | 29.64 | 29.73 | 29.24 | 29.63 | 41,915 | +0.25(+0.85%) |
Jun 10, 2019 | 28.90 | 29.41 | 28.83 | 29.38 | 52,140 | +0.85(+2.96%) |
Jun 07, 2019 | 28.16 | 28.61 | 28.16 | 28.53 | 17,500 | +0.62(+2.24%) |
Jun 06, 2019 | 28.00 | 28.00 | 27.71 | 27.91 | 10,900 | +0.41(+1.49%) |
Jun 05, 2019 | 27.24 | 27.64 | 27.20 | 27.50 | 16,947 | +0.39(+1.43%) |
Jun 04, 2019 | 26.72 | 27.16 | 26.64 | 27.11 | 10,578 | +0.07(+0.24%) |