Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.24 | 26.37 | 26.24 | 26.37 | 619 | +0.20(+0.77%) |
Jun 29, 2020 | 25.97 | 26.17 | 25.97 | 26.17 | 40,592 | +0.50(+1.93%) |
Jun 26, 2020 | 26.09 | 26.09 | 25.53 | 25.67 | 10,241 | -0.27(-1.06%) |
Jun 25, 2020 | 25.58 | 25.95 | 25.58 | 25.95 | 2,357 | -0.24(-0.90%) |
Jun 24, 2020 | 26.23 | 26.25 | 25.94 | 26.18 | 31,287 | -0.25(-0.95%) |
Jun 23, 2020 | 26.56 | 26.56 | 26.43 | 26.43 | 799 | -0.25(-0.92%) |
Jun 22, 2020 | 26.36 | 26.73 | 26.36 | 26.68 | 2,117 | +0.18(+0.66%) |
Jun 19, 2020 | 27.06 | 27.10 | 26.50 | 26.50 | 5,807 | -0.70(-2.58%) |
Jun 18, 2020 | 27.09 | 27.20 | 27.02 | 27.20 | 1,063 | -0.04(-0.16%) |
Jun 17, 2020 | 27.16 | 27.25 | 27.13 | 27.25 | 4,988 | -0.08(-0.28%) |
Jun 16, 2020 | 27.90 | 27.90 | 27.32 | 27.32 | 2,372 | +0.16(+0.59%) |
Jun 15, 2020 | 27.08 | 27.16 | 26.32 | 27.16 | 602 | +0.18(+0.67%) |
Jun 12, 2020 | 27.00 | 27.00 | 26.82 | 26.98 | 1,862 | +0.02(+0.07%) |
Jun 11, 2020 | 27.14 | 27.14 | 26.85 | 26.96 | 3,417 | -1.30(-4.62%) |
Jun 10, 2020 | 28.24 | 28.28 | 28.20 | 28.27 | 31,097 | -0.22(-0.78%) |
Jun 09, 2020 | 28.37 | 28.52 | 28.36 | 28.49 | 39,465 | -0.71(-2.44%) |
Jun 08, 2020 | 29.14 | 29.20 | 29.14 | 29.20 | 1,011 | +0.80(+2.82%) |
Jun 05, 2020 | 28.48 | 28.85 | 28.40 | 28.40 | 547 | +0.52(+1.87%) |
Jun 04, 2020 | 28.05 | 28.08 | 27.88 | 27.88 | 1,260 | -0.58(-2.02%) |
Jun 03, 2020 | 28.41 | 28.57 | 28.41 | 28.46 | 10,052 | +0.44(+1.56%) |
Jun 02, 2020 | 27.90 | 28.02 | 27.90 | 28.02 | 2,133 | +0.13(+0.48%) |
Jun 01, 2020 | 27.58 | 27.89 | 27.58 | 27.89 | 1,080 | +0.27(+0.97%) |
May 29, 2020 | 27.62 | 27.62 | 27.62 | 27.62 | 109 | +0.18(+0.67%) |
May 28, 2020 | 27.15 | 27.44 | 27.15 | 27.44 | 616 | +0.77(+2.87%) |
May 27, 2020 | 26.95 | 26.95 | 26.39 | 26.67 | 1,284 | +0.25(+0.94%) |
May 26, 2020 | 26.69 | 26.85 | 26.42 | 26.42 | 14,938 | +0.27(+1.04%) |
May 22, 2020 | 26.02 | 26.15 | 25.90 | 26.15 | 1,533 | +0.19(+0.72%) |
May 21, 2020 | 26.21 | 26.21 | 25.94 | 25.96 | 3,834 | -0.22(-0.86%) |
May 20, 2020 | 26.38 | 26.38 | 26.19 | 26.19 | 1,681 | +0.10(+0.39%) |
May 19, 2020 | 26.36 | 26.39 | 26.06 | 26.09 | 1,707 | -0.44(-1.65%) |
May 18, 2020 | 25.87 | 26.59 | 25.87 | 26.53 | 2,939 | +1.24(+4.90%) |
May 15, 2020 | 25.43 | 25.43 | 25.01 | 25.29 | 438 | -0.25(-0.97%) |
May 14, 2020 | 24.85 | 25.55 | 24.85 | 25.54 | 1,158 | +0.25(+0.99%) |
May 13, 2020 | 25.12 | 25.28 | 25.12 | 25.28 | 2,442 | -0.43(-1.66%) |
May 12, 2020 | 26.08 | 26.08 | 25.71 | 25.71 | 665 | -0.29(-1.13%) |
May 11, 2020 | 25.52 | 26.03 | 25.52 | 26.00 | 2,844 | -0.17(-0.64%) |
May 08, 2020 | 25.96 | 26.17 | 25.85 | 26.17 | 657 | +0.65(+2.55%) |
May 07, 2020 | 25.70 | 25.87 | 25.52 | 25.52 | 2,740 | +0.10(+0.40%) |
May 06, 2020 | 25.66 | 25.66 | 25.42 | 25.42 | 138 | -1.00(-3.80%) |
May 05, 2020 | 26.42 | 26.42 | 26.42 | 26.42 | 248 | +0.29(+1.10%) |
May 04, 2020 | 25.91 | 26.14 | 25.84 | 26.14 | 4,357 | +0.16(+0.60%) |
May 01, 2020 | 25.98 | 25.98 | 25.98 | 25.98 | 109 | -0.80(-2.99%) |
Apr 30, 2020 | 26.60 | 26.78 | 26.60 | 26.78 | 1,533 | -0.65(-2.36%) |
Apr 29, 2020 | 28.05 | 28.05 | 27.43 | 27.43 | 3,890 | -0.14(-0.50%) |
Apr 28, 2020 | 27.56 | 27.56 | 27.56 | 27.56 | 121 | +0.14(+0.51%) |
Apr 27, 2020 | 27.51 | 27.51 | 27.43 | 27.43 | 406 | +0.36(+1.33%) |
Apr 24, 2020 | 27.06 | 27.07 | 27.06 | 27.07 | 547 | +0.20(+0.76%) |
Apr 23, 2020 | 27.43 | 27.43 | 26.86 | 26.86 | 13,501 | -0.47(-1.73%) |
Apr 22, 2020 | 27.28 | 27.33 | 27.28 | 27.33 | 74,009 | +0.77(+2.92%) |
Apr 21, 2020 | 26.63 | 26.63 | 26.38 | 26.56 | 754 | -0.49(-1.81%) |
Apr 20, 2020 | 27.66 | 27.66 | 26.99 | 27.05 | 4,357 | -1.14(-4.04%) |
Apr 17, 2020 | 27.73 | 28.19 | 27.72 | 28.19 | 1,643 | +0.82(+3.00%) |
Apr 16, 2020 | 27.37 | 27.37 | 27.37 | 27.37 | 131 | +0.14(+0.53%) |
Apr 15, 2020 | 27.53 | 27.53 | 27.22 | 27.22 | 1,231 | -1.03(-3.64%) |
Apr 14, 2020 | 28.05 | 28.25 | 27.98 | 28.25 | 887 | +0.73(+2.67%) |
Apr 13, 2020 | 27.98 | 27.98 | 27.52 | 27.52 | 940 | -0.94(-3.30%) |
Apr 09, 2020 | 28.20 | 28.49 | 28.20 | 28.46 | 876 | +1.24(+4.58%) |
Apr 08, 2020 | 26.42 | 27.21 | 26.42 | 27.21 | 795 | +1.41(+5.47%) |
Apr 07, 2020 | 26.71 | 26.71 | 25.80 | 25.80 | 786 | -0.30(-1.14%) |
Apr 06, 2020 | 24.53 | 26.17 | 24.53 | 26.10 | 16,791 | +2.12(+8.82%) |
Apr 03, 2020 | 24.75 | 24.75 | 23.98 | 23.98 | 7,012 | -0.94(-3.78%) |
Apr 02, 2020 | 24.23 | 24.93 | 24.23 | 24.93 | 896 | +0.69(+2.84%) |
Apr 01, 2020 | 24.73 | 24.78 | 23.82 | 24.24 | 10,540 | -1.45(-5.65%) |
Mar 31, 2020 | 26.28 | 26.28 | 25.69 | 25.69 | 2,365 | -1.12(-4.18%) |
Mar 30, 2020 | 26.81 | 26.81 | 26.81 | 26.81 | 63 | +0.97(+3.77%) |
Mar 27, 2020 | 25.22 | 26.70 | 25.22 | 25.84 | 1,424 | +0.12(+0.45%) |
Mar 26, 2020 | 24.15 | 25.72 | 23.98 | 25.72 | 3,678 | +1.85(+7.75%) |
Mar 25, 2020 | 23.12 | 24.49 | 22.47 | 23.87 | 15,715 | +0.78(+3.39%) |
Mar 24, 2020 | 21.99 | 23.09 | 21.86 | 23.09 | 4,372 | +2.22(+10.66%) |
Mar 23, 2020 | 21.14 | 21.21 | 20.63 | 20.86 | 18,689 | -1.16(-5.26%) |
Mar 20, 2020 | 24.25 | 24.25 | 22.02 | 22.02 | 7,231 | -1.88(-7.88%) |
Mar 19, 2020 | 24.82 | 24.82 | 23.69 | 23.91 | 12,967 | -1.08(-4.32%) |
Mar 18, 2020 | 24.32 | 25.33 | 24.25 | 24.98 | 5,733 | -1.44(-5.43%) |
Mar 17, 2020 | 23.95 | 26.44 | 23.71 | 26.42 | 300,115 | +2.94(+12.51%) |
Mar 16, 2020 | 26.42 | 26.42 | 23.38 | 23.48 | 21,346 | -3.72(-13.68%) |
Mar 13, 2020 | 26.73 | 27.20 | 25.06 | 27.20 | 18,736 | +1.68(+6.58%) |
Mar 12, 2020 | 27.55 | 27.55 | 24.91 | 25.52 | 5,680 | -2.67(-9.46%) |
Mar 11, 2020 | 29.11 | 29.11 | 28.01 | 28.19 | 2,408 | -1.43(-4.82%) |
Mar 10, 2020 | 29.44 | 29.62 | 29.44 | 29.62 | 865 | +0.45(+1.53%) |
Mar 09, 2020 | 29.25 | 29.63 | 28.81 | 29.17 | 64,537 | -1.87(-6.04%) |
Mar 06, 2020 | 30.35 | 31.04 | 30.25 | 31.04 | 876 | -0.12(-0.38%) |
Mar 05, 2020 | 31.25 | 31.33 | 30.86 | 31.16 | 41,918 | -0.58(-1.83%) |
Mar 04, 2020 | 30.75 | 31.74 | 30.75 | 31.74 | 845 | +1.58(+5.22%) |
Mar 03, 2020 | 30.83 | 30.91 | 30.17 | 30.17 | 39,945 | -0.37(-1.21%) |
Mar 02, 2020 | 29.16 | 30.54 | 29.16 | 30.54 | 3,409 | +1.72(+5.98%) |
Feb 28, 2020 | 29.54 | 29.72 | 28.64 | 28.82 | 7,669 | -1.30(-4.32%) |
Feb 27, 2020 | 31.38 | 31.43 | 30.11 | 30.12 | 29,592 | -1.42(-4.51%) |
Feb 26, 2020 | 32.13 | 32.17 | 31.54 | 31.54 | 1,487 | -0.39(-1.21%) |
Feb 25, 2020 | 32.49 | 32.49 | 31.92 | 31.92 | 1,441 | -0.76(-2.34%) |
Feb 24, 2020 | 32.68 | 32.85 | 32.67 | 32.69 | 5,809 | -0.40(-1.20%) |
Feb 21, 2020 | 33.07 | 33.20 | 33.07 | 33.09 | 1,753 | -0.07(-0.21%) |
Feb 20, 2020 | 33.13 | 33.16 | 33.02 | 33.16 | 1,366 | +0.01(+0.05%) |
Feb 19, 2020 | 33.38 | 33.38 | 33.13 | 33.14 | 8,273 | -0.23(-0.70%) |
Feb 18, 2020 | 33.22 | 33.45 | 33.22 | 33.38 | 2,973 | +0.18(+0.55%) |
Feb 14, 2020 | 33.04 | 33.19 | 33.04 | 33.19 | 438 | +0.18(+0.54%) |
Feb 13, 2020 | 33.23 | 33.23 | 32.76 | 33.02 | 4,886 | +0.26(+0.80%) |
Feb 12, 2020 | 32.77 | 32.79 | 32.66 | 32.76 | 7,127 | +0.05(+0.16%) |
Feb 11, 2020 | 32.81 | 32.81 | 32.71 | 32.71 | 464 | +0.12(+0.38%) |
Feb 10, 2020 | 32.47 | 32.58 | 32.47 | 32.58 | 723 | +0.08(+0.26%) |
Feb 07, 2020 | 32.65 | 32.65 | 32.50 | 32.50 | 1,643 | -0.09(-0.28%) |
Feb 06, 2020 | 32.66 | 32.72 | 32.57 | 32.59 | 2,726 | -0.01(-0.02%) |
Feb 05, 2020 | 32.48 | 32.63 | 32.48 | 32.60 | 1,247 | +0.13(+0.42%) |
Feb 04, 2020 | 32.63 | 32.65 | 32.46 | 32.46 | 2,280 | -0.32(-0.98%) |
Feb 03, 2020 | 32.66 | 32.78 | 32.66 | 32.78 | 3,138 | +0.15(+0.46%) |
Jan 31, 2020 | 32.55 | 32.63 | 32.55 | 32.63 | 547 | -0.14(-0.44%) |
Jan 30, 2020 | 32.56 | 32.78 | 32.48 | 32.78 | 1,845 | +0.21(+0.65%) |
Jan 29, 2020 | 32.57 | 32.57 | 32.57 | 32.57 | 518 | +0.10(+0.30%) |
Jan 28, 2020 | 32.42 | 32.47 | 32.42 | 32.47 | 203 | +0.13(+0.39%) |
Jan 27, 2020 | 32.42 | 32.42 | 32.33 | 32.34 | 4,276 | -0.15(-0.47%) |
Jan 24, 2020 | 32.47 | 32.50 | 32.39 | 32.50 | 1,972 | -0.01(-0.04%) |
Jan 23, 2020 | 32.19 | 32.51 | 32.19 | 32.51 | 2,727 | +0.37(+1.14%) |
Jan 22, 2020 | 32.15 | 32.24 | 32.10 | 32.14 | 1,928 | +0.08(+0.25%) |
Jan 21, 2020 | 31.91 | 32.06 | 31.91 | 32.06 | 947 | +0.20(+0.62%) |
Jan 17, 2020 | 31.67 | 31.87 | 31.60 | 31.87 | 1,533 | +0.22(+0.71%) |
Jan 16, 2020 | 31.47 | 31.68 | 31.47 | 31.64 | 4,116 | +0.19(+0.61%) |
Jan 15, 2020 | 31.24 | 31.52 | 31.24 | 31.45 | 14,896 | +0.42(+1.37%) |
Jan 14, 2020 | 30.99 | 31.03 | 30.91 | 31.03 | 2,445 | +0.07(+0.21%) |
Jan 13, 2020 | 30.83 | 31.01 | 30.83 | 30.96 | 4,277 | +0.18(+0.58%) |
Jan 10, 2020 | 30.85 | 30.88 | 30.78 | 30.78 | 18,407 | +0.08(+0.26%) |
Jan 09, 2020 | 30.61 | 30.72 | 30.61 | 30.71 | 8,025 | +0.13(+0.42%) |
Jan 08, 2020 | 30.57 | 30.70 | 30.56 | 30.58 | 15,865 | +0.01(+0.04%) |
Jan 07, 2020 | 30.52 | 30.56 | 30.52 | 30.56 | 987 | -0.06(-0.19%) |
Jan 06, 2020 | 30.55 | 30.75 | 30.55 | 30.62 | 2,096 | -0.01(-0.03%) |
Jan 03, 2020 | 30.52 | 30.71 | 30.52 | 30.63 | 1,972 | +0.05(+0.16%) |
Jan 02, 2020 | 31.12 | 31.12 | 30.52 | 30.58 | 4,109 | -0.46(-1.47%) |
Dec 31, 2019 | 30.94 | 31.04 | 30.87 | 31.04 | 5,807 | +0.20(+0.64%) |
Dec 30, 2019 | 30.87 | 30.87 | 30.75 | 30.84 | 3,317 | +0.03(+0.10%) |
Dec 27, 2019 | 30.78 | 30.81 | 30.77 | 30.81 | 1,533 | +0.07(+0.24%) |
Dec 26, 2019 | 30.83 | 30.83 | 30.69 | 30.74 | 3,170 | -0.01(-0.03%) |
Dec 24, 2019 | 30.78 | 30.79 | 30.67 | 30.75 | 35,719 | +0.03(+0.08%) |
Dec 23, 2019 | 31.06 | 31.06 | 30.66 | 30.72 | 72,863 | -0.32(-1.03%) |
Dec 20, 2019 | 30.86 | 31.12 | 30.86 | 31.04 | 1,000 | +0.24(+0.78%) |
Dec 19, 2019 | 30.84 | 30.89 | 30.67 | 30.80 | 2,733 | -0.02(-0.08%) |
Dec 18, 2019 | 30.76 | 30.83 | 30.53 | 30.83 | 1,847 | +0.17(+0.56%) |
Dec 17, 2019 | 30.58 | 30.77 | 30.57 | 30.65 | 2,944 | +0.07(+0.22%) |
Dec 16, 2019 | 30.14 | 30.58 | 30.14 | 30.58 | 40,130 | +0.38(+1.25%) |
Dec 13, 2019 | 29.88 | 30.21 | 29.88 | 30.21 | 61,142 | +0.28(+0.93%) |
Dec 12, 2019 | 29.97 | 30.05 | 29.79 | 29.93 | 9,608 | -0.10(-0.32%) |
Dec 11, 2019 | 30.02 | 30.05 | 29.92 | 30.03 | 1,418 | +0.09(+0.32%) |
Dec 10, 2019 | 29.83 | 29.99 | 29.83 | 29.93 | 4,276 | -0.00(-0.01%) |
Dec 09, 2019 | 30.02 | 30.02 | 29.90 | 29.93 | 4,884 | -0.10(-0.34%) |
Dec 06, 2019 | 30.16 | 30.20 | 30.04 | 30.04 | 9,449 | -0.05(-0.17%) |
Dec 05, 2019 | 30.03 | 30.09 | 29.99 | 30.09 | 1,183 | +0.01(+0.02%) |
Dec 04, 2019 | 30.08 | 30.08 | 30.08 | 30.08 | 1,310 | +0.15(+0.51%) |
Dec 03, 2019 | 29.88 | 29.95 | 29.86 | 29.93 | 4,876 | +0.11(+0.37%) |
Dec 02, 2019 | 29.94 | 29.94 | 29.80 | 29.82 | 1,778 | -0.17(-0.58%) |
Nov 29, 2019 | 30.09 | 30.09 | 29.99 | 29.99 | 2,334 | -0.08(-0.26%) |
Nov 27, 2019 | 29.97 | 30.07 | 29.94 | 30.07 | 2,779 | +0.08(+0.26%) |
Nov 26, 2019 | 29.91 | 29.99 | 29.86 | 29.99 | 2,192 | +0.09(+0.29%) |
Nov 25, 2019 | 29.95 | 29.95 | 29.90 | 29.90 | 2,350 | -0.12(-0.40%) |
Nov 22, 2019 | 29.84 | 30.06 | 29.84 | 30.02 | 2,779 | +0.02(+0.08%) |
Nov 21, 2019 | 30.13 | 30.13 | 29.89 | 30.00 | 2,716 | -0.13(-0.42%) |
Nov 20, 2019 | 30.07 | 30.13 | 29.96 | 30.13 | 1,172 | +0.17(+0.56%) |
Nov 19, 2019 | 29.86 | 29.96 | 29.86 | 29.96 | 1,927 | -0.04(-0.14%) |
Nov 18, 2019 | 30.06 | 30.21 | 30.00 | 30.00 | 611 | -0.01(-0.03%) |
Nov 15, 2019 | 30.01 | 30.01 | 29.91 | 30.01 | 4,113 | +0.06(+0.18%) |
Nov 14, 2019 | 30.09 | 30.09 | 29.95 | 29.95 | 2,028 | +0.06(+0.19%) |
Nov 13, 2019 | 29.73 | 29.92 | 29.70 | 29.90 | 28,374 | +0.37(+1.24%) |
Nov 12, 2019 | 29.50 | 29.53 | 29.50 | 29.53 | 1,408 | +0.05(+0.18%) |
Nov 11, 2019 | 29.56 | 29.56 | 29.48 | 29.48 | 2,954 | -0.19(-0.65%) |
Nov 08, 2019 | 29.68 | 29.77 | 29.62 | 29.67 | 3,223 | -0.09(-0.30%) |
Nov 07, 2019 | 30.04 | 30.04 | 29.59 | 29.76 | 3,837 | -0.37(-1.22%) |
Nov 06, 2019 | 30.13 | 30.17 | 30.12 | 30.13 | 1,490 | +0.06(+0.21%) |
Nov 05, 2019 | 30.28 | 30.28 | 30.07 | 30.07 | 5,577 | -0.27(-0.90%) |
Nov 04, 2019 | 30.67 | 30.67 | 30.31 | 30.34 | 47,545 | -0.38(-1.24%) |
Nov 01, 2019 | 30.69 | 30.72 | 30.69 | 30.72 | 444 | -0.01(-0.04%) |
Oct 31, 2019 | 30.66 | 30.75 | 30.63 | 30.74 | 7,857 | +0.08(+0.28%) |
Oct 30, 2019 | 30.68 | 30.68 | 30.53 | 30.65 | 1,549 | +0.23(+0.74%) |
Oct 29, 2019 | 30.31 | 30.43 | 30.31 | 30.43 | 919 | +0.06(+0.20%) |
Oct 28, 2019 | 30.61 | 30.64 | 30.36 | 30.37 | 12,653 | -0.42(-1.38%) |
Oct 25, 2019 | 30.94 | 30.94 | 30.72 | 30.79 | 2,223 | -0.34(-1.10%) |
Oct 24, 2019 | 31.07 | 31.14 | 31.07 | 31.13 | 2,925 | +0.12(+0.40%) |
Oct 23, 2019 | 30.92 | 31.05 | 30.92 | 31.01 | 1,892 | +0.12(+0.39%) |
Oct 22, 2019 | 30.75 | 30.95 | 30.75 | 30.89 | 2,374 | +0.12(+0.39%) |
Oct 21, 2019 | 30.75 | 30.77 | 30.64 | 30.77 | 12,812 | +0.13(+0.42%) |
Oct 18, 2019 | 30.49 | 30.69 | 30.44 | 30.64 | 111,167 | +0.09(+0.29%) |
Oct 17, 2019 | 30.43 | 30.56 | 30.43 | 30.55 | 5,085 | +0.11(+0.35%) |
Oct 16, 2019 | 30.43 | 30.47 | 30.34 | 30.44 | 2,929 | +0.02(+0.05%) |
Oct 15, 2019 | 30.52 | 30.52 | 30.43 | 30.43 | 2,503 | -0.10(-0.33%) |
Oct 14, 2019 | 30.85 | 30.85 | 30.50 | 30.53 | 5,686 | -0.24(-0.77%) |
Oct 11, 2019 | 30.67 | 30.89 | 30.66 | 30.76 | 3,890 | +0.01(+0.02%) |
Oct 10, 2019 | 30.59 | 30.79 | 30.59 | 30.76 | 76,121 | -0.07(-0.22%) |
Oct 09, 2019 | 30.68 | 30.86 | 30.68 | 30.82 | 4,498 | +0.10(+0.33%) |
Oct 08, 2019 | 30.82 | 30.91 | 30.72 | 30.72 | 1,339 | -0.32(-1.03%) |
Oct 07, 2019 | 30.98 | 31.14 | 30.98 | 31.04 | 7,379 | -0.13(-0.42%) |
Oct 04, 2019 | 30.78 | 31.17 | 30.78 | 31.17 | 1,334 | +0.45(+1.45%) |
Oct 03, 2019 | 30.69 | 30.73 | 30.55 | 30.73 | 10,722 | +0.05(+0.16%) |
Oct 02, 2019 | 31.06 | 31.06 | 30.61 | 30.68 | 9,135 | -0.40(-1.28%) |
Oct 01, 2019 | 31.07 | 31.12 | 30.99 | 31.08 | 18,121 | -0.15(-0.47%) |
Sep 30, 2019 | 31.21 | 31.27 | 31.19 | 31.22 | 14,834 | +0.05(+0.14%) |
Sep 27, 2019 | 31.45 | 31.45 | 31.11 | 31.18 | 4,113 | -0.14(-0.46%) |
Sep 26, 2019 | 31.28 | 31.42 | 31.23 | 31.32 | 5,431 | +0.09(+0.28%) |
Sep 25, 2019 | 31.23 | 31.23 | 31.05 | 31.23 | 3,530 | +0.04(+0.12%) |
Sep 24, 2019 | 31.03 | 31.34 | 31.02 | 31.20 | 6,722 | +0.28(+0.89%) |
Sep 23, 2019 | 30.94 | 30.98 | 30.91 | 30.92 | 4,326 | +0.04(+0.13%) |
Sep 20, 2019 | 30.73 | 30.89 | 30.72 | 30.88 | 4,557 | +0.15(+0.47%) |
Sep 19, 2019 | 30.67 | 30.76 | 30.67 | 30.74 | 4,538 | +0.11(+0.35%) |
Sep 18, 2019 | 30.42 | 30.63 | 30.42 | 30.63 | 8,870 | +0.15(+0.50%) |
Sep 17, 2019 | 30.54 | 30.58 | 30.40 | 30.48 | 2,203 | +0.19(+0.62%) |
Sep 16, 2019 | 30.31 | 30.34 | 30.26 | 30.29 | 73,533 | +0.05(+0.17%) |
Sep 13, 2019 | 30.16 | 30.38 | 30.13 | 30.24 | 4,557 | -0.12(-0.40%) |
Sep 12, 2019 | 30.53 | 30.54 | 30.35 | 30.36 | 12,998 | +0.10(+0.31%) |
Sep 11, 2019 | 30.21 | 30.29 | 30.18 | 30.26 | 1,280 | +0.32(+1.07%) |
Sep 10, 2019 | 29.83 | 29.94 | 29.83 | 29.94 | 2,511 | -0.02(-0.07%) |
Sep 09, 2019 | 30.27 | 30.27 | 29.93 | 29.96 | 5,204 | -0.17(-0.56%) |
Sep 06, 2019 | 30.43 | 30.43 | 30.09 | 30.13 | 5,113 | -0.15(-0.51%) |
Sep 05, 2019 | 30.59 | 30.59 | 30.24 | 30.29 | 3,039 | -0.31(-1.02%) |
Sep 04, 2019 | 30.57 | 30.60 | 30.51 | 30.60 | 1,389 | +0.11(+0.38%) |
Sep 03, 2019 | 30.30 | 30.52 | 30.30 | 30.49 | 472,259 | +0.39(+1.28%) |
Aug 30, 2019 | 29.98 | 30.15 | 29.98 | 30.10 | 9,782 | +0.12(+0.39%) |
Aug 29, 2019 | 29.95 | 29.98 | 29.91 | 29.98 | 447,815 | +0.20(+0.66%) |
Aug 28, 2019 | 29.73 | 29.79 | 29.69 | 29.79 | 1,277 | -0.05(-0.18%) |
Aug 27, 2019 | 30.07 | 30.07 | 29.84 | 29.84 | 6,329 | +0.05(+0.18%) |
Aug 26, 2019 | 29.67 | 29.79 | 29.62 | 29.79 | 4,370 | +0.40(+1.35%) |
Aug 23, 2019 | 29.90 | 29.90 | 29.39 | 29.39 | 3,001 | -0.46(-1.55%) |
Aug 22, 2019 | 29.82 | 29.85 | 29.66 | 29.85 | 2,126 | +0.06(+0.20%) |
Aug 21, 2019 | 29.59 | 29.79 | 29.59 | 29.79 | 5,908 | +0.20(+0.69%) |
Aug 20, 2019 | 29.87 | 29.87 | 29.53 | 29.59 | 1,777 | -0.11(-0.36%) |
Aug 19, 2019 | 29.53 | 29.75 | 29.50 | 29.69 | 4,363 | +0.18(+0.60%) |
Aug 16, 2019 | 29.37 | 29.52 | 29.37 | 29.52 | 4,224 | +0.16(+0.56%) |
Aug 15, 2019 | 29.28 | 29.36 | 29.28 | 29.35 | 694 | +0.37(+1.28%) |
Aug 14, 2019 | 29.24 | 29.34 | 28.90 | 28.98 | 2,951 | -0.25(-0.84%) |
Aug 13, 2019 | 29.21 | 29.28 | 29.09 | 29.23 | 4,783 | -0.00(-0.02%) |
Aug 12, 2019 | 29.37 | 29.37 | 29.12 | 29.23 | 4,432 | -0.04(-0.14%) |
Aug 09, 2019 | 29.36 | 29.36 | 29.20 | 29.27 | 1,445 | -0.02(-0.08%) |
Aug 08, 2019 | 29.32 | 29.35 | 29.28 | 29.30 | 1,909 | +0.29(+1.00%) |
Aug 07, 2019 | 29.11 | 29.11 | 28.79 | 29.01 | 2,895 | +0.06(+0.21%) |
Aug 06, 2019 | 28.40 | 28.97 | 28.40 | 28.95 | 6,325 | +0.33(+1.17%) |
Aug 05, 2019 | 29.02 | 29.02 | 28.61 | 28.61 | 1,537 | -0.40(-1.38%) |
Aug 02, 2019 | 29.13 | 29.24 | 29.01 | 29.01 | 2,112 | -0.06(-0.20%) |
Aug 01, 2019 | 29.00 | 29.16 | 29.00 | 29.07 | 841 | +0.25(+0.88%) |
Jul 31, 2019 | 29.01 | 29.07 | 28.82 | 28.82 | 1,544 | -0.06(-0.21%) |
Jul 30, 2019 | 29.09 | 29.09 | 28.81 | 28.88 | 2,415 | -0.22(-0.77%) |
Jul 29, 2019 | 28.99 | 29.10 | 28.99 | 29.10 | 261 | +0.14(+0.50%) |
Jul 26, 2019 | 29.00 | 29.00 | 28.96 | 28.96 | 1,222 | +0.14(+0.47%) |
Jul 25, 2019 | 28.82 | 28.87 | 28.76 | 28.82 | 3,969 | -0.07(-0.23%) |
Jul 24, 2019 | 28.79 | 28.88 | 28.78 | 28.88 | 5,073 | -0.02(-0.06%) |
Jul 23, 2019 | 29.01 | 29.02 | 28.82 | 28.90 | 4,094 | -0.10(-0.34%) |
Jul 22, 2019 | 28.91 | 29.11 | 28.91 | 29.00 | 1,584 | -0.10(-0.35%) |
Jul 19, 2019 | 29.46 | 29.46 | 29.10 | 29.10 | 2,445 | -0.39(-1.31%) |
Jul 18, 2019 | 29.23 | 29.49 | 29.15 | 29.49 | 1,565 | +0.18(+0.60%) |
Jul 17, 2019 | 29.34 | 29.37 | 29.31 | 29.31 | 1,139 | +0.14(+0.48%) |
Jul 16, 2019 | 29.15 | 29.17 | 29.12 | 29.17 | 7,343 | -0.14(-0.48%) |
Jul 15, 2019 | 29.24 | 29.38 | 29.20 | 29.31 | 4,341 | +0.09(+0.30%) |
Jul 12, 2019 | 29.36 | 29.36 | 29.19 | 29.23 | 5,336 | -0.20(-0.67%) |
Jul 11, 2019 | 29.59 | 29.59 | 29.19 | 29.42 | 3,108 | +0.04(+0.15%) |
Jul 10, 2019 | 29.34 | 29.56 | 29.34 | 29.38 | 2,549 | +0.03(+0.09%) |
Jul 09, 2019 | 29.16 | 29.35 | 29.15 | 29.35 | 5,009 | +0.03(+0.11%) |
Jul 08, 2019 | 29.30 | 29.36 | 29.20 | 29.32 | 6,046 | +0.08(+0.27%) |
Jul 05, 2019 | 29.09 | 29.27 | 28.88 | 29.24 | 8,004 | -0.09(-0.31%) |
Jul 03, 2019 | 29.33 | 29.47 | 29.18 | 29.33 | 8,671 | +0.26(+0.90%) |
Jul 02, 2019 | 28.88 | 29.08 | 28.88 | 29.07 | 3,764 | +0.33(+1.16%) |