Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.22 | 24.22 | 24.22 | 1,423 | +0.00(+0.00%) | |
May 28, 2020 | 24.53 | 24.53 | 24.22 | 24.22 | 32,430 | -0.45(-1.84%) |
May 27, 2020 | 24.47 | 24.67 | 24.43 | 24.67 | 1,603 | +0.86(+3.60%) |
May 26, 2020 | 23.87 | 24.05 | 23.81 | 23.81 | 6,322 | +0.94(+4.13%) |
May 22, 2020 | 22.87 | 22.87 | 22.87 | 1 | +0.00(+0.00%) | |
May 21, 2020 | 23.02 | 23.09 | 22.76 | 22.87 | 6,513 | -0.04(-0.17%) |
May 20, 2020 | 22.93 | 23.43 | 22.79 | 22.91 | 25,291 | +0.27(+1.21%) |
May 19, 2020 | 22.63 | 22.63 | 22.63 | 44 | +0.00(+0.00%) | |
May 18, 2020 | 22.63 | 22.63 | 22.61 | 22.63 | 1,150 | +1.22(+5.71%) |
May 15, 2020 | 20.95 | 21.41 | 20.95 | 21.41 | 1,473 | +0.04(+0.20%) |
May 14, 2020 | 20.38 | 21.37 | 20.38 | 21.37 | 33,768 | +0.45(+2.14%) |
May 13, 2020 | 21.30 | 21.38 | 20.83 | 20.92 | 102,393 | -0.85(-3.89%) |
May 12, 2020 | 21.96 | 21.99 | 21.77 | 21.77 | 88,960 | -0.72(-3.19%) |
May 11, 2020 | 22.44 | 22.52 | 21.54 | 22.48 | 354,320 | -0.32(-1.38%) |
May 08, 2020 | 22.41 | 22.80 | 22.41 | 22.80 | 134,173 | +0.91(+4.18%) |
May 07, 2020 | 22.07 | 22.07 | 21.89 | 21.89 | 90,901 | +0.35(+1.60%) |
May 06, 2020 | 21.94 | 21.97 | 21.54 | 21.54 | 487 | -0.39(-1.80%) |
May 05, 2020 | 22.40 | 22.42 | 21.94 | 21.94 | 1,444 | -1.06(-4.63%) |
May 04, 2020 | 23.00 | 23.00 | 23.00 | 11 | +0.00(+0.00%) | |
May 01, 2020 | 23.00 | 23.00 | 23.00 | 1 | +0.00(+0.00%) | |
Apr 30, 2020 | 23.47 | 23.47 | 23.00 | 23.00 | 572 | -0.75(-3.15%) |
Apr 29, 2020 | 23.26 | 23.77 | 22.93 | 23.75 | 11,085 | +1.02(+4.51%) |
Apr 28, 2020 | 22.99 | 22.99 | 22.57 | 22.72 | 3,452 | +0.39(+1.75%) |
Apr 27, 2020 | 22.21 | 22.38 | 22.16 | 22.33 | 3,347 | +0.88(+4.10%) |
Apr 24, 2020 | 21.32 | 21.45 | 21.32 | 21.45 | 453 | +0.37(+1.76%) |
Apr 23, 2020 | 21.13 | 21.21 | 19.48 | 21.08 | 11,242 | +0.06(+0.30%) |
Apr 22, 2020 | 20.98 | 21.02 | 20.97 | 21.02 | 2,055 | +0.38(+1.85%) |
Apr 21, 2020 | 20.60 | 20.71 | 20.56 | 20.64 | 1,333 | -0.68(-3.19%) |
Apr 20, 2020 | 21.21 | 21.47 | 20.58 | 21.32 | 9,325 | -0.22(-1.01%) |
Apr 17, 2020 | 21.33 | 21.53 | 21.33 | 21.53 | 906 | +0.89(+4.31%) |
Apr 16, 2020 | 20.60 | 20.79 | 20.28 | 20.64 | 6,478 | -0.21(-1.00%) |
Apr 15, 2020 | 20.92 | 21.03 | 20.85 | 20.85 | 1,563 | -0.69(-3.20%) |
Apr 14, 2020 | 21.54 | 21.54 | 21.54 | 115 | +0.00(+0.00%) | |
Apr 13, 2020 | 21.37 | 21.54 | 21.36 | 21.54 | 800 | +0.06(+0.29%) |
Apr 09, 2020 | 21.48 | 21.48 | 21.48 | 180 | +0.00(+0.00%) | |
Apr 08, 2020 | 20.99 | 21.48 | 20.99 | 21.48 | 744 | +1.28(+6.33%) |
Apr 07, 2020 | 20.20 | 20.20 | 20.20 | 171 | +0.00(+0.00%) | |
Apr 06, 2020 | 19.82 | 20.20 | 19.76 | 20.20 | 3,225 | +1.67(+8.99%) |
Apr 03, 2020 | 18.55 | 18.55 | 18.53 | 18.53 | 226 | -0.46(-2.42%) |
Apr 02, 2020 | 19.33 | 19.33 | 18.58 | 18.99 | 866 | -0.21(-1.09%) |
Apr 01, 2020 | 19.27 | 19.28 | 19.19 | 19.20 | 1,755 | -0.80(-4.01%) |
Mar 31, 2020 | 20.51 | 20.52 | 20.00 | 20.00 | 1,167 | -0.47(-2.29%) |
Mar 30, 2020 | 19.95 | 20.51 | 19.89 | 20.47 | 1,575 | +0.32(+1.59%) |
Mar 27, 2020 | 20.31 | 20.41 | 20.06 | 20.15 | 161,663 | -0.71(-3.39%) |
Mar 26, 2020 | 20.42 | 20.86 | 20.42 | 20.86 | 1,026 | +1.36(+6.95%) |
Mar 25, 2020 | 19.53 | 20.31 | 19.29 | 19.51 | 6,721 | +1.58(+8.80%) |
Mar 24, 2020 | 16.69 | 17.93 | 16.69 | 17.93 | 494 | +1.29(+7.75%) |
Mar 23, 2020 | 16.68 | 16.72 | 16.64 | 16.64 | 1,076 | -1.23(-6.88%) |
Mar 20, 2020 | 17.87 | 17.87 | 17.87 | 45 | +0.00(+0.00%) | |
Mar 19, 2020 | 17.87 | 17.87 | 17.87 | 258 | +0.00(+0.00%) | |
Mar 18, 2020 | 17.87 | 18.03 | 16.47 | 17.87 | 9,551 | -1.88(-9.52%) |
Mar 17, 2020 | 18.81 | 19.75 | 18.81 | 19.75 | 506 | -2.02(-9.29%) |
Mar 16, 2020 | 21.77 | 21.77 | 21.77 | 93 | +0.00(+0.00%) | |
Mar 13, 2020 | 20.72 | 21.77 | 20.72 | 21.77 | 31,922 | +1.93(+9.74%) |
Mar 12, 2020 | 21.05 | 21.05 | 19.84 | 19.84 | 8,563 | -4.11(-17.15%) |
Mar 11, 2020 | 23.95 | 23.95 | 23.95 | 1 | +0.00(+0.00%) | |
Mar 10, 2020 | 23.38 | 23.95 | 23.04 | 23.95 | 2,975 | +1.15(+5.03%) |
Mar 09, 2020 | 25.98 | 25.98 | 22.80 | 22.80 | 997 | -2.66(-10.45%) |
Mar 06, 2020 | 25.46 | 25.46 | 25.46 | 99 | +0.00(+0.00%) | |
Mar 05, 2020 | 25.59 | 25.59 | 25.46 | 25.46 | 7,802 | -1.50(-5.57%) |
Mar 04, 2020 | 26.45 | 26.96 | 26.44 | 26.96 | 1,435 | +0.06(+0.24%) |
Mar 03, 2020 | 26.90 | 26.90 | 26.90 | 169 | +0.00(+0.00%) | |
Mar 02, 2020 | 25.97 | 26.90 | 25.97 | 26.90 | 220 | -0.83(-2.99%) |
Feb 28, 2020 | 27.73 | 27.73 | 27.73 | 2 | +0.00(+0.00%) | |
Feb 27, 2020 | 27.73 | 27.73 | 27.73 | 3 | +0.00(+0.00%) | |
Feb 26, 2020 | 27.73 | 27.73 | 27.73 | 10 | +0.00(+0.00%) | |
Feb 25, 2020 | 28.20 | 28.20 | 27.73 | 27.73 | 435 | -2.12(-7.09%) |
Feb 24, 2020 | 29.85 | 29.85 | 29.85 | 18 | +0.00(+0.00%) | |
Feb 21, 2020 | 29.85 | 29.85 | 29.77 | 29.85 | 228 | -0.33(-1.08%) |
Feb 20, 2020 | 30.17 | 30.17 | 30.17 | 30.17 | 342 | +0.04(+0.14%) |
Feb 19, 2020 | 30.13 | 30.13 | 30.13 | 0 | +0.00(+0.00%) | |
Feb 18, 2020 | 30.13 | 30.13 | 30.13 | 27 | +0.00(+0.00%) | |
Feb 14, 2020 | 30.15 | 30.16 | 30.10 | 30.13 | 22,345 | +0.36(+1.21%) |
Feb 13, 2020 | 29.77 | 29.77 | 29.77 | 0 | +0.00(+0.00%) | |
Feb 12, 2020 | 29.77 | 29.77 | 29.77 | 31 | +0.00(+0.00%) | |
Feb 11, 2020 | 29.77 | 29.77 | 29.77 | 55 | +0.00(+0.00%) | |
Feb 10, 2020 | 29.72 | 29.77 | 29.70 | 29.77 | 263 | +0.09(+0.30%) |
Feb 07, 2020 | 29.75 | 29.75 | 29.62 | 29.69 | 5,586 | -0.40(-1.33%) |
Feb 06, 2020 | 30.09 | 30.09 | 30.09 | 30.09 | 152 | -0.04(-0.15%) |
Feb 05, 2020 | 29.98 | 30.13 | 29.98 | 30.13 | 1,752 | +0.59(+2.01%) |
Feb 04, 2020 | 29.62 | 29.67 | 29.54 | 29.54 | 1,596 | +0.41(+1.39%) |
Feb 03, 2020 | 29.13 | 29.13 | 29.13 | 29.13 | 1,255 | +0.03(+0.09%) |
Jan 31, 2020 | 29.10 | 29.10 | 29.10 | 0 | +0.00(+0.00%) | |
Jan 30, 2020 | 29.10 | 29.10 | 29.10 | 29.10 | 152 | -0.49(-1.66%) |
Jan 29, 2020 | 29.57 | 29.59 | 29.56 | 29.59 | 5,281 | +0.09(+0.29%) |
Jan 28, 2020 | 29.33 | 29.51 | 29.33 | 29.51 | 456 | +0.30(+1.01%) |
Jan 27, 2020 | 29.18 | 29.34 | 29.18 | 29.21 | 4,160 | -1.01(-3.36%) |
Jan 24, 2020 | 30.23 | 30.23 | 30.23 | 0 | +0.00(+0.00%) | |
Jan 23, 2020 | 30.23 | 30.23 | 30.23 | 0 | +0.00(+0.00%) | |
Jan 22, 2020 | 30.32 | 30.32 | 30.23 | 30.23 | 1,541 | -0.27(-0.88%) |
Jan 21, 2020 | 30.50 | 30.50 | 30.50 | 4 | +0.00(+0.00%) | |
Jan 17, 2020 | 30.50 | 30.50 | 30.49 | 30.50 | 342 | +0.11(+0.37%) |
Jan 16, 2020 | 30.38 | 30.38 | 30.38 | 30.38 | 617 | +0.23(+0.77%) |
Jan 15, 2020 | 30.25 | 30.25 | 30.15 | 30.15 | 2,177 | -0.08(-0.25%) |
Jan 14, 2020 | 30.23 | 30.23 | 30.23 | 30.23 | 142 | +0.26(+0.88%) |
Jan 13, 2020 | 29.96 | 29.96 | 29.96 | 169 | +0.00(+0.00%) | |
Jan 10, 2020 | 29.96 | 29.96 | 29.96 | 29.96 | 1,710 | -0.13(-0.44%) |
Jan 09, 2020 | 30.09 | 30.09 | 30.09 | 30.09 | 160 | +0.08(+0.26%) |
Jan 08, 2020 | 29.90 | 30.09 | 29.90 | 30.02 | 966 | +0.13(+0.44%) |
Jan 07, 2020 | 29.88 | 29.88 | 29.88 | 2 | +0.00(+0.00%) | |
Jan 06, 2020 | 29.81 | 29.88 | 29.80 | 29.88 | 4,580 | -0.11(-0.36%) |
Jan 03, 2020 | 29.95 | 29.99 | 29.95 | 29.99 | 2,622 | -0.07(-0.24%) |
Jan 02, 2020 | 30.06 | 30.06 | 30.06 | 57 | +0.00(+0.00%) | |
Dec 31, 2019 | 30.08 | 30.08 | 30.06 | 30.06 | 114 | -0.11(-0.36%) |
Dec 30, 2019 | 30.17 | 30.17 | 30.17 | 49 | +0.00(+0.00%) | |
Dec 27, 2019 | 30.17 | 30.20 | 30.17 | 30.17 | 6,156 | +0.02(+0.08%) |
Dec 26, 2019 | 30.15 | 30.15 | 30.15 | 170 | +0.00(+0.00%) | |
Dec 24, 2019 | 30.16 | 30.16 | 30.14 | 30.15 | 573 | -0.01(-0.03%) |
Dec 23, 2019 | 30.19 | 30.19 | 30.16 | 30.16 | 307 | -0.07(-0.23%) |
Dec 20, 2019 | 30.24 | 30.24 | 30.23 | 30.23 | 1,949 | +0.17(+0.55%) |
Dec 19, 2019 | 30.07 | 30.07 | 30.06 | 30.06 | 283 | -0.04(-0.14%) |
Dec 18, 2019 | 30.10 | 30.10 | 30.10 | 102 | +0.00(+0.00%) | |
Dec 17, 2019 | 30.12 | 30.12 | 30.10 | 30.10 | 362 | -0.08(-0.25%) |
Dec 16, 2019 | 30.18 | 30.18 | 30.18 | 30.18 | 119 | +0.34(+1.14%) |
Dec 13, 2019 | 30.19 | 30.19 | 29.84 | 29.84 | 2,523 | +0.30(+1.03%) |
Dec 12, 2019 | 29.54 | 29.54 | 29.54 | 206 | +0.00(+0.00%) | |
Dec 11, 2019 | 29.52 | 29.58 | 29.52 | 29.54 | 9,292 | +0.12(+0.40%) |
Dec 10, 2019 | 29.52 | 29.52 | 29.42 | 29.42 | 7,855 | +0.17(+0.59%) |
Dec 09, 2019 | 29.25 | 29.25 | 29.25 | 0 | +0.00(+0.00%) | |
Dec 06, 2019 | 29.25 | 29.25 | 29.25 | 0 | +0.00(+0.00%) | |
Dec 05, 2019 | 29.17 | 29.25 | 29.17 | 29.25 | 2,805 | +0.14(+0.47%) |
Dec 04, 2019 | 29.18 | 29.18 | 29.11 | 29.11 | 341 | +0.33(+1.16%) |
Dec 03, 2019 | 28.89 | 28.89 | 28.78 | 28.78 | 3,529 | -0.58(-1.99%) |
Dec 02, 2019 | 29.36 | 29.36 | 29.36 | 29.36 | 232 | -0.15(-0.50%) |
Nov 29, 2019 | 29.51 | 29.51 | 29.51 | 29.51 | 114 | -0.16(-0.54%) |
Nov 27, 2019 | 29.61 | 29.67 | 29.60 | 29.67 | 5,848 | +0.10(+0.33%) |
Nov 26, 2019 | 29.54 | 29.57 | 29.54 | 29.57 | 478 | +0.44(+1.50%) |
Nov 25, 2019 | 29.13 | 29.13 | 29.13 | 18 | +0.00(+0.00%) | |
Nov 22, 2019 | 29.13 | 29.13 | 29.13 | 51 | +0.00(+0.00%) | |
Nov 21, 2019 | 29.13 | 29.13 | 29.13 | 29.13 | 114 | +0.05(+0.18%) |
Nov 20, 2019 | 29.32 | 29.32 | 29.08 | 29.08 | 1,817 | -0.25(-0.86%) |
Nov 19, 2019 | 29.33 | 29.33 | 29.33 | 0 | +0.00(+0.00%) | |
Nov 18, 2019 | 29.33 | 29.33 | 29.33 | 0 | +0.00(+0.00%) | |
Nov 14, 2019 | 29.33 | 29.33 | 29.33 | 0 | -0.10(-0.36%) | |
Nov 13, 2019 | 29.41 | 29.44 | 29.41 | 29.44 | 393 | -0.05(-0.18%) |
Nov 12, 2019 | 29.52 | 29.52 | 29.49 | 29.49 | 82,284 | -0.03(-0.09%) |
Nov 11, 2019 | 29.54 | 29.56 | 29.52 | 29.52 | 73,585 | -0.09(-0.29%) |
Nov 08, 2019 | 29.60 | 29.60 | 29.60 | 29.60 | 114 | +0.37(+1.25%) |
Nov 07, 2019 | 29.24 | 29.24 | 29.24 | 94 | +0.00(+0.00%) | |
Nov 06, 2019 | 29.28 | 29.28 | 29.24 | 29.24 | 344 | -0.24(-0.83%) |
Nov 05, 2019 | 29.46 | 29.48 | 29.46 | 29.48 | 1,617 | +0.29(+0.99%) |
Nov 04, 2019 | 29.34 | 29.34 | 29.17 | 29.19 | 655 | +0.87(+3.08%) |
Nov 01, 2019 | 28.32 | 28.32 | 28.32 | 1 | +0.00(+0.00%) | |
Oct 31, 2019 | 28.41 | 28.41 | 28.32 | 28.32 | 730 | -0.55(-1.90%) |
Oct 29, 2019 | 28.87 | 28.87 | 28.87 | 0 | +0.20(+0.71%) | |
Oct 25, 2019 | 28.67 | 28.67 | 28.67 | 0 | +0.37(+1.31%) | |
Oct 24, 2019 | 28.30 | 28.30 | 28.30 | 5 | +0.00(+0.00%) | |
Oct 23, 2019 | 28.30 | 28.30 | 28.30 | 28.30 | 458 | +0.36(+1.28%) |
Oct 22, 2019 | 27.94 | 27.94 | 27.94 | 491 | +0.00(+0.00%) | |
Oct 18, 2019 | 27.94 | 27.94 | 27.94 | 0 | -0.14(-0.50%) | |
Oct 17, 2019 | 28.08 | 28.08 | 28.08 | 28.08 | 121 | +0.18(+0.66%) |
Oct 16, 2019 | 27.96 | 28.06 | 27.87 | 27.89 | 5,831 | +0.17(+0.63%) |
Oct 15, 2019 | 27.72 | 27.72 | 27.72 | 27.72 | 114 | -0.13(-0.47%) |
Oct 11, 2019 | 27.85 | 27.85 | 27.85 | 0 | +0.73(+2.70%) | |
Oct 10, 2019 | 27.13 | 27.16 | 27.12 | 27.12 | 996 | +0.33(+1.24%) |
Oct 09, 2019 | 26.79 | 26.79 | 26.79 | 26.79 | 235 | +0.11(+0.42%) |
Oct 08, 2019 | 27.74 | 27.74 | 26.67 | 26.67 | 10,376 | -0.54(-1.99%) |
Oct 07, 2019 | 27.21 | 27.21 | 27.21 | 27.21 | 377 | +0.12(+0.45%) |
Oct 04, 2019 | 26.93 | 27.10 | 26.93 | 27.09 | 458 | +0.29(+1.08%) |
Oct 03, 2019 | 27.09 | 27.09 | 26.51 | 26.80 | 2,228 | -0.13(-0.49%) |
Oct 02, 2019 | 26.89 | 26.95 | 26.89 | 26.94 | 7,213 | -0.50(-1.83%) |
Oct 01, 2019 | 27.82 | 27.82 | 27.44 | 27.44 | 4,293 | -0.42(-1.50%) |
Sep 30, 2019 | 27.85 | 27.85 | 27.85 | 27.85 | 147 | -0.07(-0.25%) |
Sep 27, 2019 | 27.92 | 27.92 | 27.92 | 20 | +0.00(+0.00%) | |
Sep 26, 2019 | 27.95 | 27.96 | 27.92 | 27.92 | 8,535 | +0.35(+1.26%) |
Sep 25, 2019 | 27.64 | 27.64 | 27.55 | 27.58 | 116,189 | -0.22(-0.78%) |
Sep 24, 2019 | 27.84 | 27.85 | 27.79 | 27.79 | 3,409 | -0.40(-1.41%) |
Sep 23, 2019 | 28.19 | 28.19 | 28.19 | 1 | +0.00(+0.00%) | |
Sep 20, 2019 | 28.19 | 28.19 | 28.19 | 93 | +0.00(+0.00%) | |
Sep 18, 2019 | 28.19 | 28.19 | 28.19 | 0 | +0.10(+0.34%) | |
Sep 17, 2019 | 28.09 | 28.10 | 28.09 | 28.10 | 451 | -0.15(-0.52%) |
Sep 16, 2019 | 28.17 | 28.26 | 28.17 | 28.24 | 6,528 | -0.03(-0.12%) |
Sep 12, 2019 | 28.28 | 28.28 | 28.28 | 0 | +0.35(+1.24%) | |
Sep 11, 2019 | 27.93 | 27.93 | 27.93 | 27.93 | 1,232 | +0.02(+0.06%) |
Sep 10, 2019 | 27.90 | 27.91 | 27.90 | 27.91 | 8,587 | +0.69(+2.52%) |
Sep 09, 2019 | 27.23 | 27.23 | 27.23 | 102 | +0.00(+0.00%) | |
Sep 06, 2019 | 27.23 | 27.23 | 27.23 | 38 | +0.00(+0.00%) | |
Sep 05, 2019 | 27.34 | 27.34 | 27.23 | 27.23 | 557 | +0.76(+2.88%) |
Sep 04, 2019 | 26.00 | 26.46 | 26.00 | 26.46 | 2,196 | +0.33(+1.28%) |
Sep 03, 2019 | 26.21 | 26.21 | 26.08 | 26.13 | 2,130 | -0.42(-1.57%) |
Aug 30, 2019 | 26.55 | 26.55 | 26.55 | 26.55 | 2,194 | +0.46(+1.77%) |
Aug 29, 2019 | 26.08 | 26.08 | 26.08 | 176 | +0.00(+0.00%) | |
Aug 28, 2019 | 26.04 | 26.08 | 26.04 | 26.08 | 2,952 | +0.23(+0.89%) |
Aug 27, 2019 | 25.80 | 25.85 | 25.80 | 25.85 | 10,920 | -0.03(-0.13%) |
Aug 26, 2019 | 26.22 | 26.22 | 25.89 | 25.89 | 509 | -0.01(-0.03%) |
Aug 23, 2019 | 26.41 | 26.41 | 25.90 | 25.90 | 3,118 | -0.77(-2.89%) |
Aug 22, 2019 | 27.49 | 27.49 | 26.54 | 26.67 | 820 | -0.75(-2.75%) |
Aug 21, 2019 | 27.42 | 27.42 | 27.42 | 27.42 | 416 | +0.92(+3.46%) |
Aug 20, 2019 | 26.50 | 26.50 | 26.50 | 11 | +0.00(+0.00%) | |
Aug 19, 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 122 | +0.29(+1.12%) |
Aug 16, 2019 | 26.21 | 26.21 | 26.19 | 26.21 | 3,118 | +0.55(+2.13%) |
Aug 15, 2019 | 25.66 | 25.66 | 25.66 | 25.66 | 629 | -0.29(-1.13%) |
Aug 14, 2019 | 25.96 | 25.96 | 25.96 | 25.96 | 1,660 | -0.41(-1.54%) |
Aug 13, 2019 | 26.36 | 26.36 | 26.36 | 1 | +0.00(+0.00%) | |
Aug 12, 2019 | 26.43 | 26.43 | 26.36 | 26.36 | 461 | -0.36(-1.33%) |
Aug 09, 2019 | 26.77 | 26.77 | 26.72 | 26.72 | 5,428 | -0.19(-0.69%) |
Aug 08, 2019 | 26.88 | 26.91 | 26.88 | 26.91 | 1,148 | +0.60(+2.28%) |
Aug 07, 2019 | 26.07 | 26.36 | 25.68 | 26.31 | 16,310 | -0.31(-1.15%) |
Aug 06, 2019 | 26.39 | 26.61 | 26.39 | 26.61 | 833 | +0.33(+1.25%) |
Aug 05, 2019 | 26.31 | 26.31 | 26.25 | 26.28 | 3,680 | -0.88(-3.24%) |
Aug 02, 2019 | 27.11 | 27.16 | 27.11 | 27.16 | 923 | -0.29(-1.07%) |
Aug 01, 2019 | 28.24 | 28.24 | 27.46 | 27.46 | 8,008 | -0.88(-3.12%) |
Jul 31, 2019 | 28.34 | 28.34 | 28.34 | 28.34 | 230 | +0.02(+0.06%) |
Jul 30, 2019 | 28.20 | 28.32 | 28.18 | 28.32 | 900 | -0.07(-0.24%) |
Jul 29, 2019 | 28.39 | 28.39 | 28.39 | 28.39 | 120 | -0.19(-0.67%) |
Jul 26, 2019 | 28.46 | 28.58 | 28.46 | 28.58 | 3,926 | +0.15(+0.52%) |
Jul 24, 2019 | 28.43 | 28.43 | 28.43 | 0 | +0.36(+1.28%) | |
Jul 23, 2019 | 28.10 | 28.10 | 28.07 | 28.07 | 1,876 | +0.28(+1.01%) |
Jul 22, 2019 | 27.78 | 27.81 | 27.72 | 27.79 | 4,910 | -0.09(-0.31%) |
Jul 19, 2019 | 27.88 | 27.88 | 27.88 | 27.88 | 230 | +0.10(+0.37%) |
Jul 18, 2019 | 27.66 | 27.80 | 27.62 | 27.78 | 3,407 | +0.03(+0.09%) |
Jul 17, 2019 | 27.75 | 27.75 | 27.75 | 27.75 | 115 | -0.21(-0.74%) |
Jul 16, 2019 | 27.95 | 27.98 | 27.92 | 27.96 | 3,926 | -0.03(-0.09%) |
Jul 12, 2019 | 27.98 | 27.98 | 27.98 | 0 | +0.47(+1.72%) | |
Jul 11, 2019 | 27.51 | 27.51 | 27.51 | 113 | +0.00(+0.00%) | |
Jul 10, 2019 | 27.76 | 27.76 | 27.51 | 27.51 | 3,699 | -0.10(-0.36%) |
Jul 09, 2019 | 27.61 | 27.61 | 27.61 | 2 | +0.00(+0.00%) | |
Jul 08, 2019 | 27.61 | 27.61 | 27.61 | 0 | -0.18(-0.64%) | |
Jul 03, 2019 | 27.79 | 27.79 | 27.79 | 0 | +0.13(+0.49%) | |
Jul 02, 2019 | 27.65 | 27.65 | 27.65 | 27.65 | 125 | -0.14(-0.50%) |
Jul 01, 2019 | 27.79 | 27.79 | 27.79 | 27.79 | 217 | +0.29(+1.05%) |
Jun 28, 2019 | 27.50 | 27.50 | 27.50 | 27.50 | 116 | +0.28(+1.04%) |
Jun 27, 2019 | 27.26 | 27.26 | 27.22 | 27.22 | 3,444 | +0.29(+1.09%) |
Jun 25, 2019 | 26.93 | 26.93 | 26.93 | 0 | -0.35(-1.28%) | |
Jun 21, 2019 | 27.28 | 27.28 | 27.28 | 0 | +0.16(+0.60%) | |
Jun 20, 2019 | 27.07 | 27.11 | 27.07 | 27.11 | 241 | +0.16(+0.59%) |
Jun 19, 2019 | 27.01 | 27.01 | 26.95 | 26.95 | 232 | +0.22(+0.84%) |
Jun 17, 2019 | 26.73 | 26.73 | 26.73 | 0 | +0.06(+0.23%) | |
Jun 14, 2019 | 26.67 | 26.67 | 26.67 | 26.67 | 116 | -0.12(-0.45%) |
Jun 13, 2019 | 26.79 | 26.79 | 26.79 | 26.79 | 119 | +0.17(+0.65%) |
Jun 12, 2019 | 26.62 | 26.62 | 26.62 | 26.62 | 124 | +0.09(+0.32%) |
Jun 11, 2019 | 26.53 | 26.53 | 26.53 | 39 | +0.00(+0.00%) | |
Jun 10, 2019 | 26.53 | 26.53 | 26.53 | 34 | +0.00(+0.00%) | |
Jun 07, 2019 | 26.53 | 26.53 | 26.53 | 26.53 | 348 | +0.21(+0.81%) |
Jun 06, 2019 | 26.32 | 26.32 | 26.32 | 26.32 | 116 | +0.14(+0.53%) |
Jun 05, 2019 | 26.18 | 26.18 | 26.18 | 26.18 | 116 | +0.29(+1.13%) |
Jun 04, 2019 | 25.89 | 25.89 | 25.89 | 25.89 | 169 | +0.50(+1.97%) |