Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.37 | 26.37 | 26.16 | 26.33 | 1,979 | +0.01(+0.04%) |
May 28, 2020 | 26.12 | 26.62 | 26.12 | 26.32 | 4,779 | +0.27(+1.04%) |
May 27, 2020 | 26.00 | 26.05 | 25.90 | 26.05 | 7,086 | +0.24(+0.93%) |
May 26, 2020 | 25.95 | 25.96 | 25.80 | 25.81 | 6,594 | -0.04(-0.15%) |
May 25, 2020 | 25.91 | 25.91 | 25.85 | 25.85 | 1,621 | +0.45(+1.77%) |
May 22, 2020 | 25.46 | 25.53 | 25.40 | 25.40 | 1,048 | -0.05(-0.20%) |
May 21, 2020 | 25.58 | 25.60 | 25.42 | 25.45 | 6,144 | +0.00(+0.00%) |
May 20, 2020 | 25.44 | 25.55 | 25.44 | 25.45 | 2,026 | +0.30(+1.19%) |
May 19, 2020 | 25.03 | 25.22 | 25.03 | 25.15 | 6,901 | +0.58(+2.36%) |
May 15, 2020 | 24.57 | 24.57 | 24.57 | 0 | +0.13(+0.53%) | |
May 14, 2020 | 24.21 | 24.45 | 24.10 | 24.44 | 3,120 | -0.34(-1.37%) |
May 13, 2020 | 25.10 | 25.10 | 24.70 | 24.78 | 4,970 | -0.34(-1.35%) |
May 12, 2020 | 25.39 | 25.39 | 25.12 | 25.12 | 2,124 | -0.10(-0.40%) |
May 11, 2020 | 24.86 | 25.44 | 24.86 | 25.22 | 9,516 | +0.03(+0.12%) |
May 08, 2020 | 25.00 | 25.19 | 25.00 | 25.19 | 8,956 | +0.29(+1.16%) |
May 07, 2020 | 24.93 | 25.06 | 24.89 | 24.90 | 6,045 | +0.13(+0.52%) |
May 06, 2020 | 25.09 | 25.09 | 24.77 | 24.77 | 3,081 | -0.03(-0.12%) |
May 05, 2020 | 24.90 | 24.94 | 24.80 | 24.80 | 1,262 | +0.05(+0.20%) |
May 04, 2020 | 24.78 | 24.92 | 24.63 | 24.75 | 7,968 | -0.13(-0.52%) |
May 01, 2020 | 25.02 | 25.17 | 24.86 | 24.88 | 8,322 | -0.41(-1.62%) |
Apr 30, 2020 | 25.20 | 25.29 | 25.06 | 25.29 | 10,826 | -0.23(-0.90%) |
Apr 29, 2020 | 25.18 | 25.65 | 25.18 | 25.52 | 10,994 | +0.45(+1.79%) |
Apr 28, 2020 | 25.31 | 25.31 | 25.07 | 25.07 | 3,304 | +0.12(+0.48%) |
Apr 27, 2020 | 24.97 | 24.97 | 24.76 | 24.95 | 6,230 | +0.24(+0.97%) |
Apr 24, 2020 | 24.39 | 24.78 | 24.39 | 24.71 | 3,336 | +0.36(+1.48%) |
Apr 23, 2020 | 24.70 | 24.70 | 24.35 | 24.35 | 20,617 | -0.35(-1.42%) |
Apr 22, 2020 | 24.69 | 24.70 | 24.52 | 24.70 | 5,149 | +0.37(+1.52%) |
Apr 21, 2020 | 24.60 | 24.65 | 24.31 | 24.33 | 11,366 | -0.54(-2.17%) |
Apr 20, 2020 | 24.78 | 24.91 | 24.70 | 24.87 | 7,090 | -0.04(-0.16%) |
Apr 17, 2020 | 24.85 | 24.91 | 24.64 | 24.91 | 1,517 | +0.68(+2.81%) |
Apr 16, 2020 | 24.35 | 24.35 | 24.15 | 24.23 | 34,651 | +0.03(+0.12%) |
Apr 15, 2020 | 24.43 | 24.43 | 24.11 | 24.20 | 12,431 | -0.56(-2.26%) |
Apr 14, 2020 | 24.71 | 24.93 | 24.71 | 24.76 | 5,975 | +0.43(+1.77%) |
Apr 13, 2020 | 24.48 | 24.72 | 24.30 | 24.33 | 3,051 | -0.60(-2.41%) |
Apr 09, 2020 | 24.93 | 24.93 | 24.93 | 0 | +0.46(+1.88%) | |
Apr 08, 2020 | 24.15 | 24.47 | 24.10 | 24.47 | 10,082 | +0.60(+2.51%) |
Apr 07, 2020 | 24.55 | 24.55 | 23.87 | 23.87 | 10,744 | -0.18(-0.75%) |
Apr 06, 2020 | 23.75 | 24.05 | 23.65 | 24.05 | 19,100 | +1.18(+5.16%) |
Apr 03, 2020 | 23.18 | 23.18 | 22.68 | 22.87 | 13,229 | -0.47(-2.01%) |
Apr 02, 2020 | 23.14 | 23.38 | 23.14 | 23.34 | 3,920 | +0.08(+0.34%) |
Apr 01, 2020 | 23.30 | 23.55 | 23.23 | 23.26 | 8,917 | -0.49(-2.06%) |
Mar 31, 2020 | 24.49 | 24.49 | 23.64 | 23.75 | 40,317 | -0.16(-0.67%) |
Mar 30, 2020 | 23.92 | 23.94 | 23.56 | 23.91 | 9,157 | +0.30(+1.27%) |
Mar 27, 2020 | 23.25 | 23.67 | 23.11 | 23.61 | 6,786 | -0.78(-3.20%) |
Mar 26, 2020 | 23.62 | 24.39 | 23.46 | 24.39 | 11,327 | +0.64(+2.69%) |
Mar 25, 2020 | 22.92 | 23.83 | 22.92 | 23.75 | 28,405 | +0.81(+3.53%) |
Mar 24, 2020 | 22.74 | 23.20 | 22.30 | 22.94 | 22,079 | +1.75(+8.26%) |
Mar 23, 2020 | 21.28 | 21.72 | 21.15 | 21.19 | 56,402 | -0.05(-0.24%) |
Mar 20, 2020 | 22.06 | 22.06 | 21.24 | 21.24 | 3,570 | -0.50(-2.30%) |
Mar 19, 2020 | 20.94 | 21.74 | 20.94 | 21.74 | 8,250 | +0.95(+4.57%) |
Mar 18, 2020 | 21.36 | 21.51 | 20.78 | 20.79 | 7,062 | -1.35(-6.10%) |
Mar 17, 2020 | 21.28 | 22.16 | 21.28 | 22.14 | 14,016 | +1.19(+5.68%) |
Mar 16, 2020 | 22.23 | 22.23 | 20.69 | 20.95 | 25,002 | -2.55(-10.85%) |
Mar 13, 2020 | 22.97 | 23.50 | 22.38 | 23.50 | 63,733 | +1.18(+5.29%) |
Mar 12, 2020 | 23.50 | 23.50 | 21.94 | 22.32 | 78,013 | -2.67(-10.68%) |
Mar 11, 2020 | 25.70 | 25.70 | 24.79 | 24.99 | 6,693 | -1.27(-4.84%) |
Mar 10, 2020 | 26.67 | 26.67 | 25.71 | 26.26 | 13,499 | +0.61(+2.38%) |
Mar 09, 2020 | 26.25 | 26.25 | 25.27 | 25.65 | 14,877 | -1.49(-5.49%) |
Mar 06, 2020 | 27.27 | 27.32 | 26.98 | 27.14 | 4,309 | -0.49(-1.77%) |
Mar 05, 2020 | 27.88 | 27.89 | 27.55 | 27.63 | 4,393 | -0.93(-3.26%) |
Mar 04, 2020 | 28.00 | 28.58 | 27.95 | 28.56 | 7,799 | +0.96(+3.48%) |
Mar 03, 2020 | 28.11 | 28.16 | 27.44 | 27.60 | 30,444 | -0.09(-0.33%) |
Mar 02, 2020 | 27.43 | 27.69 | 27.29 | 27.69 | 44,940 | +0.29(+1.06%) |
Feb 28, 2020 | 27.06 | 27.40 | 26.85 | 27.40 | 12,446 | -0.55(-1.97%) |
Feb 27, 2020 | 27.83 | 28.03 | 27.64 | 27.95 | 13,796 | -0.35(-1.24%) |
Feb 26, 2020 | 28.35 | 28.64 | 28.22 | 28.30 | 5,550 | +0.09(+0.32%) |
Feb 25, 2020 | 28.96 | 28.96 | 28.17 | 28.21 | 8,491 | -0.77(-2.66%) |
Feb 24, 2020 | 28.85 | 29.03 | 28.77 | 28.98 | 6,276 | -1.00(-3.34%) |
Feb 21, 2020 | 30.12 | 30.12 | 29.93 | 29.98 | 4,113 | -0.19(-0.63%) |
Feb 20, 2020 | 30.28 | 30.28 | 30.05 | 30.17 | 5,045 | -0.05(-0.17%) |
Feb 19, 2020 | 30.18 | 30.24 | 30.18 | 30.22 | 2,403 | +0.03(+0.10%) |
Feb 18, 2020 | 30.11 | 30.21 | 30.11 | 30.19 | 3,959 | +0.02(+0.07%) |
Feb 14, 2020 | 30.17 | 30.17 | 30.17 | 0 | -0.09(-0.30%) | |
Feb 13, 2020 | 30.19 | 30.31 | 30.19 | 30.26 | 770 | -0.16(-0.53%) |
Feb 12, 2020 | 30.58 | 30.58 | 30.38 | 30.42 | 3,028 | +0.07(+0.23%) |
Feb 11, 2020 | 30.39 | 30.42 | 30.29 | 30.35 | 5,643 | +0.16(+0.53%) |
Feb 10, 2020 | 30.02 | 30.19 | 30.02 | 30.19 | 3,794 | +0.08(+0.27%) |
Feb 07, 2020 | 30.18 | 30.21 | 30.11 | 30.11 | 3,927 | -0.21(-0.69%) |
Feb 06, 2020 | 30.33 | 30.37 | 30.32 | 30.32 | 2,121 | +0.01(+0.03%) |
Feb 05, 2020 | 30.22 | 30.35 | 30.20 | 30.31 | 4,655 | +0.29(+0.97%) |
Feb 04, 2020 | 29.92 | 30.02 | 29.91 | 30.02 | 8,505 | +0.48(+1.62%) |
Feb 03, 2020 | 29.46 | 29.55 | 29.46 | 29.54 | 6,321 | +0.18(+0.61%) |
Jan 31, 2020 | 29.62 | 29.62 | 29.30 | 29.36 | 10,435 | -0.43(-1.44%) |
Jan 30, 2020 | 29.71 | 29.79 | 29.56 | 29.79 | 6,495 | -0.01(-0.03%) |
Jan 29, 2020 | 29.79 | 29.86 | 29.79 | 29.80 | 9,421 | +0.11(+0.37%) |
Jan 28, 2020 | 29.60 | 29.69 | 29.50 | 29.69 | 2,490 | +0.24(+0.81%) |
Jan 27, 2020 | 29.59 | 29.59 | 29.41 | 29.45 | 8,142 | -0.46(-1.54%) |
Jan 24, 2020 | 30.14 | 30.15 | 29.90 | 29.91 | 2,001 | -0.04(-0.13%) |
Jan 23, 2020 | 29.95 | 29.97 | 29.88 | 29.95 | 1,527 | -0.21(-0.70%) |
Jan 22, 2020 | 29.92 | 30.18 | 29.92 | 30.16 | 4,700 | +0.18(+0.60%) |
Jan 21, 2020 | 30.05 | 30.10 | 29.95 | 29.98 | 56,404 | -0.14(-0.46%) |
Jan 20, 2020 | 30.14 | 30.14 | 30.10 | 30.12 | 4,283 | -0.03(-0.10%) |
Jan 17, 2020 | 30.11 | 30.19 | 30.11 | 30.15 | 3,200 | +0.20(+0.67%) |
Jan 16, 2020 | 29.90 | 29.95 | 29.90 | 29.95 | 1,534 | +0.10(+0.34%) |
Jan 15, 2020 | 29.95 | 29.95 | 29.85 | 29.85 | 3,193 | -0.05(-0.17%) |
Jan 14, 2020 | 29.84 | 29.90 | 29.83 | 29.90 | 10,819 | +0.05(+0.17%) |
Jan 13, 2020 | 29.75 | 29.85 | 29.70 | 29.85 | 5,995 | +0.12(+0.40%) |
Jan 10, 2020 | 29.78 | 29.82 | 29.73 | 29.73 | 2,763 | -0.15(-0.50%) |
Jan 09, 2020 | 29.87 | 29.88 | 29.87 | 29.88 | 947 | +0.08(+0.27%) |
Jan 08, 2020 | 29.70 | 29.84 | 29.66 | 29.80 | 2,248 | +0.17(+0.57%) |
Jan 07, 2020 | 29.65 | 29.65 | 29.63 | 29.63 | 1,139 | -0.02(-0.07%) |
Jan 06, 2020 | 29.52 | 29.65 | 29.52 | 29.65 | 2,243 | -0.05(-0.17%) |
Jan 03, 2020 | 29.64 | 29.77 | 29.64 | 29.70 | 2,946 | -0.23(-0.77%) |
Jan 02, 2020 | 29.96 | 30.07 | 29.88 | 29.93 | 12,034 | +0.14(+0.47%) |
Dec 31, 2019 | 29.79 | 29.79 | 29.79 | 0 | +0.04(+0.13%) | |
Dec 30, 2019 | 30.07 | 30.07 | 29.75 | 29.75 | 3,243 | -0.40(-1.33%) |
Dec 27, 2019 | 30.18 | 30.25 | 30.11 | 30.15 | 2,982 | +0.14(+0.47%) |
Dec 24, 2019 | 30.01 | 30.01 | 30.01 | 0 | +0.01(+0.03%) | |
Dec 23, 2019 | 30.05 | 30.07 | 30.00 | 30.00 | 1,735 | +0.02(+0.07%) |
Dec 20, 2019 | 30.03 | 30.06 | 29.95 | 29.98 | 14,469 | +0.16(+0.54%) |
Dec 19, 2019 | 29.70 | 29.83 | 29.70 | 29.82 | 1,550 | +0.04(+0.13%) |
Dec 18, 2019 | 29.92 | 29.92 | 29.72 | 29.78 | 5,505 | -0.14(-0.47%) |
Dec 17, 2019 | 30.00 | 30.00 | 29.92 | 29.92 | 1,640 | -0.15(-0.50%) |
Dec 16, 2019 | 30.03 | 30.12 | 30.02 | 30.07 | 7,352 | +0.24(+0.80%) |
Dec 13, 2019 | 29.68 | 29.87 | 29.68 | 29.83 | 3,481 | +0.31(+1.05%) |
Dec 12, 2019 | 29.50 | 29.52 | 29.36 | 29.52 | 5,540 | +0.27(+0.92%) |
Dec 11, 2019 | 29.19 | 29.28 | 29.14 | 29.25 | 1,330 | +0.06(+0.21%) |
Dec 10, 2019 | 29.17 | 29.25 | 29.17 | 29.19 | 2,467 | +0.00(+0.00%) |
Dec 09, 2019 | 29.39 | 29.39 | 29.19 | 29.19 | 2,182 | -0.14(-0.48%) |
Dec 06, 2019 | 29.26 | 29.36 | 29.26 | 29.33 | 2,252 | +0.40(+1.38%) |
Dec 05, 2019 | 29.08 | 29.08 | 28.90 | 28.93 | 4,651 | -0.13(-0.45%) |
Dec 04, 2019 | 29.04 | 29.12 | 28.98 | 29.06 | 2,906 | +0.11(+0.38%) |
Dec 03, 2019 | 28.96 | 28.96 | 28.79 | 28.95 | 3,272 | -0.11(-0.38%) |
Dec 02, 2019 | 29.25 | 29.27 | 29.04 | 29.06 | 3,806 | -0.19(-0.65%) |
Nov 29, 2019 | 29.46 | 29.46 | 29.25 | 29.25 | 4,338 | -0.21(-0.71%) |
Nov 28, 2019 | 29.46 | 29.46 | 29.46 | 29.46 | 200 | +0.06(+0.20%) |
Nov 27, 2019 | 29.38 | 29.45 | 29.34 | 29.40 | 2,350 | +0.04(+0.14%) |
Nov 26, 2019 | 29.42 | 29.42 | 29.36 | 29.36 | 1,416 | -0.04(-0.14%) |
Nov 25, 2019 | 29.24 | 29.41 | 29.24 | 29.40 | 2,247 | +0.29(+1.00%) |
Nov 22, 2019 | 29.13 | 29.13 | 29.09 | 29.11 | 1,738 | +0.06(+0.21%) |
Nov 21, 2019 | 29.01 | 29.05 | 29.01 | 29.05 | 344 | -0.06(-0.21%) |
Nov 20, 2019 | 29.15 | 29.20 | 29.11 | 29.11 | 2,267 | -0.13(-0.44%) |
Nov 19, 2019 | 29.29 | 29.29 | 29.15 | 29.24 | 3,230 | +0.07(+0.24%) |
Nov 18, 2019 | 29.16 | 29.20 | 29.11 | 29.17 | 4,293 | +0.12(+0.41%) |
Nov 15, 2019 | 29.03 | 29.05 | 29.03 | 29.05 | 1,346 | -0.02(-0.07%) |
Nov 14, 2019 | 29.01 | 29.07 | 29.00 | 29.07 | 1,275 | +0.02(+0.07%) |
Nov 13, 2019 | 29.03 | 29.05 | 29.00 | 29.05 | 4,641 | -0.04(-0.14%) |
Nov 12, 2019 | 29.03 | 29.10 | 29.03 | 29.09 | 3,152 | +0.04(+0.14%) |
Nov 11, 2019 | 28.91 | 29.05 | 28.91 | 29.05 | 1,812 | -0.01(-0.03%) |
Nov 08, 2019 | 28.97 | 29.06 | 28.94 | 29.06 | 851 | +0.05(+0.17%) |
Nov 07, 2019 | 29.05 | 29.05 | 28.99 | 29.01 | 1,513 | +0.12(+0.42%) |
Nov 06, 2019 | 28.88 | 29.00 | 28.88 | 28.89 | 3,280 | +0.03(+0.10%) |
Nov 05, 2019 | 28.82 | 28.93 | 28.81 | 28.86 | 5,963 | -0.11(-0.38%) |
Nov 04, 2019 | 29.00 | 29.01 | 28.95 | 28.97 | 15,670 | +0.18(+0.63%) |
Nov 01, 2019 | 28.75 | 28.81 | 28.75 | 28.79 | 2,075 | +0.23(+0.81%) |
Oct 31, 2019 | 28.60 | 28.60 | 28.49 | 28.56 | 2,198 | -0.16(-0.56%) |
Oct 30, 2019 | 28.34 | 28.73 | 28.32 | 28.72 | 4,914 | +0.29(+1.02%) |
Oct 29, 2019 | 28.30 | 28.43 | 28.30 | 28.43 | 1,960 | +0.03(+0.11%) |
Oct 28, 2019 | 28.31 | 28.42 | 28.31 | 28.40 | 5,881 | +0.17(+0.60%) |
Oct 25, 2019 | 28.22 | 28.25 | 28.22 | 28.23 | 1,298 | -0.03(-0.11%) |
Oct 24, 2019 | 28.26 | 28.26 | 28.26 | 28.26 | 1,121 | +0.07(+0.25%) |
Oct 23, 2019 | 28.08 | 28.19 | 28.08 | 28.19 | 1,729 | +0.02(+0.07%) |
Oct 22, 2019 | 28.27 | 28.27 | 28.16 | 28.17 | 1,201 | -0.05(-0.18%) |
Oct 21, 2019 | 28.33 | 28.33 | 28.20 | 28.22 | 461 | +0.19(+0.68%) |
Oct 18, 2019 | 28.09 | 28.09 | 28.03 | 28.03 | 2,426 | -0.14(-0.50%) |
Oct 17, 2019 | 28.21 | 28.25 | 28.08 | 28.17 | 13,744 | -0.04(-0.14%) |
Oct 16, 2019 | 28.11 | 28.21 | 28.10 | 28.21 | 47,220 | +0.13(+0.46%) |
Oct 15, 2019 | 27.97 | 28.20 | 27.97 | 28.08 | 2,544 | +0.16(+0.57%) |
Oct 11, 2019 | 27.92 | 27.92 | 27.92 | 0 | +0.52(+1.90%) | |
Oct 10, 2019 | 27.28 | 27.45 | 27.27 | 27.40 | 4,015 | +0.07(+0.26%) |
Oct 09, 2019 | 27.17 | 27.34 | 27.17 | 27.33 | 26,160 | +0.25(+0.92%) |
Oct 08, 2019 | 27.09 | 27.11 | 27.00 | 27.08 | 2,251 | -0.24(-0.88%) |
Oct 07, 2019 | 27.22 | 27.41 | 27.22 | 27.32 | 4,065 | +0.03(+0.11%) |
Oct 04, 2019 | 27.07 | 27.29 | 27.07 | 27.29 | 1,538 | +0.26(+0.96%) |
Oct 03, 2019 | 26.90 | 27.08 | 26.90 | 27.03 | 13,509 | +0.13(+0.48%) |
Oct 02, 2019 | 27.10 | 27.10 | 26.80 | 26.90 | 4,670 | -0.45(-1.65%) |
Oct 01, 2019 | 27.81 | 27.81 | 27.35 | 27.35 | 4,654 | -0.34(-1.23%) |
Sep 30, 2019 | 27.58 | 27.75 | 27.58 | 27.69 | 3,590 | -0.06(-0.22%) |
Sep 27, 2019 | 27.84 | 27.85 | 27.75 | 27.75 | 4,656 | -0.06(-0.22%) |
Sep 26, 2019 | 27.84 | 27.84 | 27.80 | 27.81 | 2,367 | +0.11(+0.40%) |
Sep 25, 2019 | 27.62 | 27.70 | 27.62 | 27.70 | 860 | -0.12(-0.43%) |
Sep 24, 2019 | 27.95 | 27.95 | 27.82 | 27.82 | 919 | -0.18(-0.64%) |
Sep 23, 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 768 | -0.20(-0.71%) |
Sep 20, 2019 | 28.18 | 28.35 | 28.18 | 28.20 | 2,700 | +0.02(+0.07%) |
Sep 19, 2019 | 28.20 | 28.24 | 28.18 | 28.18 | 6,301 | +0.08(+0.28%) |
Sep 18, 2019 | 28.05 | 28.12 | 28.05 | 28.10 | 1,734 | +0.04(+0.14%) |
Sep 17, 2019 | 27.87 | 28.06 | 27.87 | 28.06 | 16,951 | +0.09(+0.32%) |
Sep 16, 2019 | 27.98 | 27.98 | 27.93 | 27.97 | 1,420 | -0.31(-1.10%) |
Sep 13, 2019 | 28.20 | 28.31 | 28.20 | 28.28 | 6,434 | +0.23(+0.82%) |
Sep 12, 2019 | 27.81 | 28.08 | 27.81 | 28.05 | 2,759 | +0.24(+0.86%) |
Sep 11, 2019 | 27.67 | 27.81 | 27.67 | 27.81 | 10,313 | +0.23(+0.83%) |
Sep 10, 2019 | 27.56 | 27.58 | 27.54 | 27.58 | 4,034 | +0.04(+0.15%) |
Sep 09, 2019 | 27.53 | 27.62 | 27.53 | 27.54 | 5,562 | -0.10(-0.36%) |
Sep 06, 2019 | 27.56 | 27.64 | 27.56 | 27.64 | 2,147 | -0.03(-0.11%) |
Sep 05, 2019 | 27.74 | 27.74 | 27.67 | 27.67 | 1,340 | +0.19(+0.69%) |
Sep 04, 2019 | 27.64 | 27.64 | 27.48 | 27.48 | 1,177 | +0.21(+0.77%) |
Sep 03, 2019 | 27.16 | 27.30 | 27.16 | 27.27 | 4,679 | -0.09(-0.33%) |
Aug 30, 2019 | 27.36 | 27.36 | 27.36 | 0 | +0.12(+0.44%) | |
Aug 29, 2019 | 27.23 | 27.24 | 27.21 | 27.24 | 4,325 | +0.24(+0.89%) |
Aug 28, 2019 | 26.86 | 27.00 | 26.84 | 27.00 | 1,727 | -0.04(-0.15%) |
Aug 27, 2019 | 26.96 | 27.04 | 26.96 | 27.04 | 4,068 | +0.17(+0.63%) |
Aug 26, 2019 | 26.90 | 26.93 | 26.87 | 26.87 | 2,445 | +0.07(+0.26%) |
Aug 23, 2019 | 27.02 | 27.16 | 26.80 | 26.80 | 2,795 | -0.35(-1.29%) |
Aug 22, 2019 | 27.20 | 27.20 | 27.08 | 27.15 | 1,775 | +0.01(+0.04%) |
Aug 21, 2019 | 27.12 | 27.21 | 27.12 | 27.14 | 3,450 | +0.24(+0.89%) |
Aug 20, 2019 | 26.91 | 26.95 | 26.90 | 26.90 | 6,670 | -0.10(-0.37%) |
Aug 19, 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 224 | +0.25(+0.93%) |
Aug 16, 2019 | 26.59 | 26.75 | 26.59 | 26.75 | 1,845 | +0.28(+1.06%) |
Aug 15, 2019 | 26.49 | 26.55 | 26.43 | 26.47 | 6,738 | -0.07(-0.26%) |
Aug 14, 2019 | 26.72 | 26.72 | 26.54 | 26.54 | 1,884 | -0.51(-1.89%) |
Aug 13, 2019 | 27.05 | 27.05 | 27.05 | 27.05 | 162 | +0.17(+0.63%) |
Aug 12, 2019 | 26.92 | 26.95 | 26.87 | 26.88 | 6,273 | -0.29(-1.07%) |
Aug 09, 2019 | 27.08 | 27.17 | 27.01 | 27.17 | 2,351 | -0.09(-0.33%) |
Aug 08, 2019 | 27.35 | 27.35 | 27.26 | 27.26 | 2,822 | +0.10(+0.37%) |
Aug 07, 2019 | 26.93 | 27.16 | 26.93 | 27.16 | 1,655 | +0.39(+1.46%) |
Aug 06, 2019 | 26.99 | 26.99 | 26.77 | 26.77 | 2,076 | -0.48(-1.76%) |
Aug 02, 2019 | 27.25 | 27.25 | 27.25 | 0 | -0.26(-0.95%) | |
Aug 01, 2019 | 27.60 | 27.81 | 27.42 | 27.51 | 2,964 | -0.09(-0.33%) |
Jul 31, 2019 | 27.59 | 27.69 | 27.42 | 27.60 | 10,681 | -0.07(-0.25%) |
Jul 30, 2019 | 27.72 | 27.77 | 27.67 | 27.67 | 3,095 | -0.46(-1.64%) |
Jul 29, 2019 | 28.06 | 28.15 | 28.06 | 28.13 | 13,211 | +0.02(+0.07%) |
Jul 26, 2019 | 28.01 | 28.14 | 28.01 | 28.11 | 2,642 | +0.18(+0.64%) |
Jul 25, 2019 | 28.04 | 28.10 | 27.93 | 27.93 | 2,370 | -0.18(-0.64%) |
Jul 24, 2019 | 28.05 | 28.11 | 28.05 | 28.11 | 1,557 | -0.05(-0.18%) |
Jul 23, 2019 | 28.20 | 28.21 | 28.10 | 28.16 | 22,593 | +0.16(+0.57%) |
Jul 22, 2019 | 27.88 | 28.00 | 27.88 | 28.00 | 2,335 | +0.19(+0.68%) |
Jul 19, 2019 | 27.90 | 27.92 | 27.81 | 27.81 | 2,413 | -0.07(-0.25%) |
Jul 18, 2019 | 27.82 | 27.92 | 27.80 | 27.88 | 4,627 | +0.03(+0.11%) |
Jul 17, 2019 | 27.97 | 27.97 | 27.80 | 27.85 | 5,752 | -0.08(-0.29%) |
Jul 16, 2019 | 27.93 | 27.95 | 27.91 | 27.93 | 3,682 | -0.03(-0.11%) |
Jul 15, 2019 | 27.94 | 27.96 | 27.94 | 27.96 | 992 | +0.11(+0.39%) |
Jul 12, 2019 | 27.89 | 27.90 | 27.85 | 27.85 | 2,586 | -0.08(-0.29%) |
Jul 11, 2019 | 28.02 | 28.02 | 27.90 | 27.93 | 3,134 | -0.09(-0.32%) |
Jul 10, 2019 | 28.00 | 28.13 | 28.00 | 28.02 | 6,034 | +0.02(+0.07%) |
Jul 09, 2019 | 28.00 | 28.00 | 27.95 | 28.00 | 4,528 | -0.06(-0.21%) |
Jul 08, 2019 | 28.08 | 28.11 | 28.02 | 28.06 | 3,968 | -0.12(-0.43%) |
Jul 05, 2019 | 28.28 | 28.28 | 28.11 | 28.18 | 8,680 | -0.32(-1.12%) |
Jul 04, 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 253 | +0.06(+0.21%) |
Jul 03, 2019 | 28.36 | 28.45 | 28.36 | 28.44 | 4,244 | +0.14(+0.49%) |
Jul 02, 2019 | 28.34 | 28.34 | 28.28 | 28.30 | 9,597 | +0.16(+0.57%) |
Jun 28, 2019 | 28.14 | 28.14 | 28.14 | 0 | -0.49(-1.71%) | |
Jun 27, 2019 | 28.63 | 28.63 | 28.63 | 28.63 | 204 | +0.02(+0.07%) |
Jun 26, 2019 | 28.70 | 28.70 | 28.61 | 28.61 | 200 | -0.22(-0.76%) |
Jun 25, 2019 | 28.86 | 28.89 | 28.81 | 28.83 | 2,707 | -0.07(-0.24%) |
Jun 24, 2019 | 28.96 | 28.97 | 28.90 | 28.90 | 421 | -0.04(-0.14%) |
Jun 21, 2019 | 28.83 | 28.99 | 28.83 | 28.94 | 5,328 | +0.01(+0.03%) |
Jun 20, 2019 | 28.89 | 28.93 | 28.89 | 28.93 | 2,028 | +0.02(+0.07%) |
Jun 19, 2019 | 28.91 | 28.91 | 28.90 | 28.91 | 2,703 | +0.00(+0.00%) |
Jun 18, 2019 | 28.77 | 28.99 | 28.77 | 28.91 | 5,896 | +0.35(+1.23%) |
Jun 17, 2019 | 28.54 | 28.56 | 28.54 | 28.56 | 1,422 | -0.04(-0.14%) |
Jun 14, 2019 | 28.60 | 28.60 | 28.54 | 28.60 | 5,352 | -0.05(-0.17%) |
Jun 13, 2019 | 28.67 | 28.70 | 28.65 | 28.65 | 668 | +0.01(+0.03%) |
Jun 12, 2019 | 28.64 | 28.64 | 28.64 | 28.64 | 952 | -0.08(-0.28%) |
Jun 11, 2019 | 28.73 | 28.76 | 28.69 | 28.72 | 2,554 | +0.22(+0.77%) |
Jun 10, 2019 | 28.50 | 28.53 | 28.50 | 28.50 | 1,296 | +0.00(+0.00%) |
Jun 07, 2019 | 28.49 | 28.58 | 28.49 | 28.50 | 697 | +0.19(+0.67%) |
Jun 06, 2019 | 28.36 | 28.36 | 28.31 | 28.31 | 519 | +0.02(+0.07%) |
Jun 05, 2019 | 28.30 | 28.35 | 28.29 | 28.29 | 1,546 | +0.06(+0.21%) |
Jun 04, 2019 | 28.16 | 28.23 | 28.16 | 28.23 | 1,625 | +0.26(+0.93%) |