Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 25.45 | 25.48 | 25.45 | 25.48 | 168 | +0.23(+0.89%) |
Jun 29, 2020 | 25.23 | 25.26 | 25.23 | 25.26 | 578 | +0.18(+0.73%) |
Jun 26, 2020 | 25.63 | 25.63 | 25.07 | 25.07 | 4,478 | -0.65(-2.54%) |
Jun 25, 2020 | 25.38 | 25.73 | 25.38 | 25.73 | 261 | +0.31(+1.21%) |
Jun 24, 2020 | 25.87 | 25.88 | 25.42 | 25.42 | 1,748 | -1.13(-4.27%) |
Jun 23, 2020 | 26.55 | 26.62 | 26.55 | 26.55 | 910 | +0.44(+1.70%) |
Jun 22, 2020 | 26.03 | 26.11 | 25.92 | 26.11 | 6,456 | +0.32(+1.23%) |
Jun 19, 2020 | 25.79 | 25.79 | 25.79 | 66 | +0.00(+0.00%) | |
Jun 18, 2020 | 25.83 | 25.83 | 25.79 | 25.79 | 9,008 | -0.31(-1.18%) |
Jun 17, 2020 | 26.35 | 26.35 | 26.09 | 26.10 | 5,363 | +0.05(+0.18%) |
Jun 16, 2020 | 26.67 | 26.79 | 26.06 | 26.06 | 26,344 | +0.08(+0.31%) |
Jun 15, 2020 | 25.48 | 25.98 | 25.48 | 25.98 | 918 | +0.20(+0.79%) |
Jun 12, 2020 | 25.88 | 26.03 | 25.62 | 25.77 | 22,348 | +0.74(+2.96%) |
Jun 11, 2020 | 25.35 | 25.87 | 25.03 | 25.03 | 1,416 | -2.03(-7.49%) |
Jun 10, 2020 | 27.16 | 27.16 | 27.06 | 27.06 | 1,247 | -0.25(-0.92%) |
Jun 09, 2020 | 27.32 | 27.47 | 27.21 | 27.31 | 8,447 | -0.78(-2.79%) |
Jun 08, 2020 | 28.00 | 28.09 | 27.77 | 28.09 | 658 | +0.35(+1.24%) |
Jun 05, 2020 | 27.88 | 27.88 | 27.75 | 27.75 | 345 | +0.91(+3.39%) |
Jun 04, 2020 | 26.66 | 26.91 | 26.66 | 26.84 | 414 | -0.19(-0.71%) |
Jun 03, 2020 | 26.81 | 27.04 | 26.81 | 27.03 | 1,407 | +0.78(+2.97%) |
Jun 02, 2020 | 26.14 | 26.25 | 26.11 | 26.25 | 931 | +0.44(+1.72%) |
Jun 01, 2020 | 25.32 | 25.80 | 25.30 | 25.80 | 1,567 | +0.80(+3.22%) |
May 29, 2020 | 24.94 | 25.09 | 24.63 | 25.00 | 3,686 | +0.16(+0.64%) |
May 28, 2020 | 24.84 | 24.84 | 24.84 | 96 | +0.00(+0.00%) | |
May 27, 2020 | 24.87 | 24.87 | 24.54 | 24.84 | 1,292 | +0.33(+1.33%) |
May 26, 2020 | 24.43 | 24.56 | 24.43 | 24.51 | 914 | +1.15(+4.90%) |
May 22, 2020 | 23.37 | 23.37 | 23.37 | 192 | +0.00(+0.00%) | |
May 21, 2020 | 23.48 | 23.59 | 23.34 | 23.37 | 3,199 | +0.30(+1.31%) |
May 20, 2020 | 23.07 | 23.07 | 23.07 | 164 | +0.00(+0.00%) | |
May 19, 2020 | 23.15 | 23.36 | 23.07 | 23.07 | 2,256 | -0.31(-1.31%) |
May 18, 2020 | 23.38 | 23.38 | 23.33 | 23.37 | 1,716 | +1.07(+4.81%) |
May 15, 2020 | 22.26 | 22.30 | 22.11 | 22.30 | 2,534 | +0.26(+1.20%) |
May 14, 2020 | 21.68 | 22.04 | 21.68 | 22.04 | 3,202 | -0.32(-1.42%) |
May 13, 2020 | 22.66 | 22.66 | 22.17 | 22.35 | 13,327 | -0.66(-2.87%) |
May 12, 2020 | 23.37 | 23.37 | 23.01 | 23.01 | 3,227 | -0.35(-1.50%) |
May 11, 2020 | 23.27 | 23.36 | 23.27 | 23.36 | 622 | -0.43(-1.81%) |
May 08, 2020 | 23.66 | 23.83 | 23.54 | 23.79 | 7,027 | +0.55(+2.37%) |
May 07, 2020 | 23.13 | 23.42 | 22.99 | 23.24 | 16,611 | +0.63(+2.79%) |
May 06, 2020 | 23.02 | 23.02 | 22.61 | 22.61 | 1,444 | -0.33(-1.45%) |
May 05, 2020 | 23.20 | 23.52 | 22.95 | 22.95 | 10,730 | -0.13(-0.57%) |
May 04, 2020 | 22.90 | 23.08 | 22.90 | 23.08 | 547 | +0.08(+0.34%) |
May 01, 2020 | 22.99 | 23.00 | 22.99 | 23.00 | 921 | -0.71(-3.00%) |
Apr 30, 2020 | 23.91 | 23.91 | 23.71 | 23.71 | 331 | -0.65(-2.68%) |
Apr 29, 2020 | 24.03 | 24.46 | 23.90 | 24.36 | 22,788 | +1.20(+5.20%) |
Apr 28, 2020 | 23.46 | 23.46 | 23.14 | 23.16 | 2,931 | +0.23(+0.98%) |
Apr 27, 2020 | 22.96 | 22.99 | 22.93 | 22.93 | 21,485 | +0.37(+1.63%) |
Apr 24, 2020 | 22.39 | 22.57 | 22.39 | 22.57 | 2,073 | +0.38(+1.71%) |
Apr 23, 2020 | 22.33 | 22.57 | 22.06 | 22.19 | 14,062 | +0.22(+0.99%) |
Apr 22, 2020 | 21.89 | 21.97 | 21.87 | 21.97 | 1,502 | +0.74(+3.50%) |
Apr 21, 2020 | 21.67 | 21.81 | 21.13 | 21.23 | 121,850 | -0.95(-4.29%) |
Apr 20, 2020 | 22.48 | 22.54 | 22.18 | 22.18 | 25,265 | +0.35(+1.62%) |
Apr 17, 2020 | 21.82 | 21.82 | 21.82 | 110 | +0.00(+0.00%) | |
Apr 16, 2020 | 21.59 | 21.84 | 21.58 | 21.82 | 3,065 | -0.07(-0.31%) |
Apr 15, 2020 | 21.87 | 21.94 | 21.71 | 21.89 | 9,207 | -1.30(-5.60%) |
Apr 14, 2020 | 23.31 | 23.35 | 22.98 | 23.19 | 76,377 | +0.20(+0.87%) |
Apr 13, 2020 | 23.41 | 23.41 | 22.95 | 22.99 | 3,108 | -0.42(-1.78%) |
Apr 09, 2020 | 22.96 | 23.44 | 22.96 | 23.41 | 56,907 | +1.78(+8.25%) |
Apr 08, 2020 | 21.72 | 21.72 | 21.60 | 21.62 | 4,162 | +0.47(+2.22%) |
Apr 07, 2020 | 21.94 | 21.94 | 21.09 | 21.16 | 11,860 | +0.66(+3.22%) |
Apr 06, 2020 | 20.10 | 20.63 | 20.10 | 20.50 | 8,973 | +1.37(+7.17%) |
Apr 03, 2020 | 19.33 | 19.33 | 19.12 | 19.12 | 4,838 | -0.63(-3.21%) |
Apr 02, 2020 | 19.81 | 19.84 | 19.63 | 19.76 | 8,753 | +0.03(+0.18%) |
Apr 01, 2020 | 19.97 | 19.97 | 19.72 | 19.72 | 5,853 | -0.75(-3.65%) |
Mar 31, 2020 | 20.71 | 20.94 | 20.42 | 20.47 | 12,093 | -0.00(-0.02%) |
Mar 30, 2020 | 20.45 | 20.63 | 20.36 | 20.47 | 8,758 | -0.45(-2.14%) |
Mar 27, 2020 | 20.56 | 21.09 | 20.25 | 20.92 | 6,681 | -0.64(-2.96%) |
Mar 26, 2020 | 20.74 | 21.58 | 20.74 | 21.56 | 6,999 | +1.62(+8.13%) |
Mar 25, 2020 | 19.66 | 20.41 | 19.66 | 19.94 | 12,301 | +0.96(+5.06%) |
Mar 24, 2020 | 18.26 | 19.00 | 18.12 | 18.98 | 16,190 | +2.12(+12.57%) |
Mar 23, 2020 | 17.03 | 17.03 | 16.86 | 16.86 | 2,246 | -0.29(-1.67%) |
Mar 20, 2020 | 17.76 | 18.51 | 16.81 | 17.14 | 36,483 | -0.05(-0.28%) |
Mar 19, 2020 | 16.50 | 17.50 | 16.48 | 17.19 | 7,142 | +0.93(+5.70%) |
Mar 18, 2020 | 17.77 | 18.11 | 16.27 | 16.27 | 36,636 | -3.16(-16.25%) |
Mar 17, 2020 | 19.01 | 19.64 | 18.58 | 19.42 | 5,406 | -0.12(-0.61%) |
Mar 16, 2020 | 19.09 | 19.98 | 18.94 | 19.54 | 13,954 | -3.45(-14.99%) |
Mar 13, 2020 | 22.24 | 22.99 | 22.05 | 22.99 | 2,214 | +0.50(+2.20%) |
Mar 12, 2020 | 22.56 | 22.60 | 21.72 | 22.50 | 38,021 | -2.41(-9.68%) |
Mar 11, 2020 | 25.92 | 25.92 | 24.91 | 24.91 | 20,094 | -1.85(-6.93%) |
Mar 10, 2020 | 27.33 | 27.33 | 26.48 | 26.76 | 3,971 | +0.67(+2.56%) |
Mar 09, 2020 | 27.02 | 27.02 | 26.09 | 26.09 | 1,108 | -2.66(-9.25%) |
Mar 06, 2020 | 28.27 | 28.85 | 28.11 | 28.75 | 11,189 | -0.39(-1.34%) |
Mar 05, 2020 | 29.55 | 29.90 | 29.04 | 29.14 | 33,979 | -1.14(-3.78%) |
Mar 04, 2020 | 29.88 | 30.29 | 29.88 | 30.29 | 10,265 | -0.08(-0.25%) |
Mar 03, 2020 | 30.29 | 30.43 | 30.21 | 30.36 | 8,825 | +0.52(+1.73%) |
Mar 02, 2020 | 29.58 | 29.85 | 29.26 | 29.85 | 60,414 | +0.07(+0.23%) |
Feb 28, 2020 | 29.26 | 29.98 | 28.90 | 29.78 | 53,034 | -0.09(-0.31%) |
Feb 27, 2020 | 30.39 | 30.39 | 29.87 | 29.87 | 17,771 | -1.44(-4.60%) |
Feb 26, 2020 | 31.61 | 31.86 | 31.31 | 31.31 | 40,738 | -0.40(-1.25%) |
Feb 25, 2020 | 32.26 | 32.43 | 31.71 | 31.71 | 10,963 | -1.06(-3.25%) |
Feb 24, 2020 | 32.87 | 32.89 | 32.47 | 32.77 | 21,591 | -1.49(-4.34%) |
Feb 21, 2020 | 34.24 | 34.24 | 34.26 | 1,821 | +0.02(+0.06%) | |
Feb 20, 2020 | 34.33 | 34.49 | 34.21 | 34.24 | 1,860 | -0.03(-0.10%) |
Feb 19, 2020 | 34.36 | 34.36 | 34.27 | 34.27 | 670 | -0.05(-0.15%) |
Feb 18, 2020 | 34.48 | 34.49 | 34.33 | 34.33 | 1,658 | -0.13(-0.37%) |
Feb 14, 2020 | 34.59 | 34.61 | 34.42 | 34.45 | 1,748 | -0.13(-0.37%) |
Feb 13, 2020 | 34.51 | 34.58 | 34.38 | 34.58 | 2,729 | -0.00(-0.01%) |
Feb 12, 2020 | 34.56 | 34.60 | 34.56 | 34.59 | 1,263 | +0.38(+1.10%) |
Feb 11, 2020 | 34.30 | 34.33 | 34.18 | 34.21 | 2,902 | +0.32(+0.93%) |
Feb 10, 2020 | 33.89 | 33.89 | 33.89 | 33.89 | 290 | +0.01(+0.04%) |
Feb 07, 2020 | 33.86 | 33.88 | 33.86 | 33.88 | 466 | -0.42(-1.23%) |
Feb 06, 2020 | 34.39 | 34.39 | 34.18 | 34.30 | 3,809 | +0.01(+0.03%) |
Feb 05, 2020 | 34.38 | 34.38 | 34.26 | 34.29 | 1,445 | +0.34(+1.01%) |
Feb 04, 2020 | 33.93 | 33.97 | 33.91 | 33.95 | 1,709 | +0.36(+1.06%) |
Feb 03, 2020 | 33.59 | 33.59 | 33.59 | 46 | +0.00(+0.00%) | |
Jan 31, 2020 | 33.61 | 33.67 | 33.55 | 33.59 | 1,981 | -0.30(-0.87%) |
Jan 30, 2020 | 33.89 | 33.89 | 33.89 | 33.89 | 2,168 | -0.08(-0.22%) |
Jan 29, 2020 | 34.12 | 34.12 | 33.96 | 33.96 | 806 | -0.02(-0.05%) |
Jan 28, 2020 | 33.86 | 34.08 | 33.86 | 33.98 | 1,036 | +0.13(+0.39%) |
Jan 27, 2020 | 33.97 | 33.97 | 33.63 | 33.85 | 4,812 | -0.77(-2.23%) |
Jan 24, 2020 | 34.78 | 34.82 | 34.62 | 34.62 | 6,760 | -0.20(-0.57%) |
Jan 23, 2020 | 34.58 | 34.82 | 34.57 | 34.82 | 5,543 | -0.14(-0.39%) |
Jan 22, 2020 | 35.02 | 35.20 | 34.85 | 34.96 | 4,435 | +0.06(+0.18%) |
Jan 21, 2020 | 34.71 | 34.89 | 34.57 | 34.89 | 5,308 | -0.20(-0.57%) |
Jan 17, 2020 | 35.11 | 35.12 | 34.96 | 35.09 | 4,662 | +0.19(+0.55%) |
Jan 16, 2020 | 34.59 | 34.90 | 34.59 | 34.90 | 5,888 | +0.12(+0.35%) |
Jan 15, 2020 | 34.77 | 34.80 | 34.77 | 34.78 | 807 | -0.24(-0.69%) |
Jan 14, 2020 | 34.89 | 35.02 | 34.82 | 35.02 | 17,221 | +0.25(+0.73%) |
Jan 13, 2020 | 34.69 | 34.85 | 34.69 | 34.77 | 3,050 | +0.02(+0.06%) |
Jan 10, 2020 | 34.84 | 34.84 | 34.65 | 34.75 | 33,802 | +0.09(+0.26%) |
Jan 09, 2020 | 34.71 | 34.75 | 34.61 | 34.66 | 3,884 | -0.02(-0.06%) |
Jan 08, 2020 | 34.68 | 34.69 | 34.68 | 34.68 | 838 | -0.04(-0.12%) |
Jan 07, 2020 | 34.77 | 34.79 | 34.72 | 34.72 | 13,905 | -0.05(-0.15%) |
Jan 06, 2020 | 34.59 | 34.80 | 34.56 | 34.77 | 2,176 | -0.07(-0.20%) |
Jan 03, 2020 | 34.88 | 35.01 | 34.75 | 34.84 | 21,796 | -0.55(-1.56%) |
Jan 02, 2020 | 35.31 | 35.44 | 35.17 | 35.39 | 12,851 | +0.22(+0.63%) |
Dec 31, 2019 | 34.94 | 35.17 | 34.94 | 35.17 | 1,165 | +0.12(+0.33%) |
Dec 30, 2019 | 35.07 | 35.08 | 35.01 | 35.06 | 1,155 | -0.09(-0.24%) |
Dec 27, 2019 | 35.02 | 35.15 | 35.00 | 35.14 | 7,226 | +0.37(+1.06%) |
Dec 26, 2019 | 34.73 | 34.95 | 34.66 | 34.77 | 9,825 | +0.31(+0.91%) |
Dec 24, 2019 | 34.46 | 34.46 | 34.46 | 178 | +0.00(+0.00%) | |
Dec 23, 2019 | 34.47 | 34.57 | 34.46 | 34.46 | 45,438 | +0.04(+0.11%) |
Dec 20, 2019 | 34.45 | 34.61 | 34.42 | 34.42 | 6,294 | -0.13(-0.38%) |
Dec 19, 2019 | 34.61 | 34.70 | 34.40 | 34.55 | 40,564 | -0.35(-1.00%) |
Dec 18, 2019 | 34.74 | 34.91 | 34.69 | 34.90 | 18,978 | -0.05(-0.15%) |
Dec 17, 2019 | 34.78 | 35.01 | 34.73 | 34.95 | 28,591 | -0.71(-2.00%) |
Dec 16, 2019 | 35.62 | 35.70 | 35.42 | 35.66 | 26,879 | +0.83(+2.38%) |
Dec 13, 2019 | 35.12 | 35.12 | 34.35 | 34.84 | 45,108 | +1.58(+4.74%) |
Dec 12, 2019 | 33.07 | 33.32 | 33.07 | 33.26 | 5,940 | +0.12(+0.37%) |
Dec 11, 2019 | 32.99 | 33.14 | 32.98 | 33.14 | 1,869 | +0.03(+0.10%) |
Dec 10, 2019 | 33.09 | 33.13 | 33.09 | 33.10 | 521 | -0.29(-0.87%) |
Dec 09, 2019 | 33.31 | 33.41 | 33.31 | 33.40 | 838 | +0.10(+0.31%) |
Dec 06, 2019 | 33.32 | 33.35 | 33.29 | 33.29 | 1,652 | +0.29(+0.89%) |
Dec 05, 2019 | 33.00 | 33.00 | 33.00 | 33.00 | 337 | +0.53(+1.64%) |
Dec 04, 2019 | 32.46 | 32.46 | 32.46 | 237 | +0.00(+0.00%) | |
Dec 03, 2019 | 32.46 | 32.46 | 32.46 | 32.46 | 588 | -0.29(-0.88%) |
Dec 02, 2019 | 32.71 | 32.75 | 32.71 | 32.75 | 411 | -0.48(-1.44%) |
Nov 29, 2019 | 33.19 | 33.23 | 33.11 | 33.23 | 6,491 | -0.06(-0.18%) |
Nov 27, 2019 | 33.42 | 33.47 | 33.29 | 33.29 | 19,711 | +0.41(+1.25%) |
Nov 26, 2019 | 33.04 | 33.04 | 32.88 | 32.88 | 331 | +0.13(+0.39%) |
Nov 25, 2019 | 32.87 | 32.89 | 32.59 | 32.75 | 1,617 | +0.41(+1.28%) |
Nov 22, 2019 | 32.38 | 32.38 | 32.30 | 32.34 | 3,895 | +0.19(+0.61%) |
Nov 21, 2019 | 32.14 | 32.14 | 32.14 | 32.14 | 119 | -0.32(-0.99%) |
Nov 20, 2019 | 32.46 | 32.46 | 32.46 | 0 | +0.00(+0.00%) | |
Nov 19, 2019 | 32.46 | 32.46 | 32.46 | 0 | +0.10(+0.31%) | |
Nov 18, 2019 | 32.42 | 32.42 | 32.35 | 32.36 | 10,865 | +0.08(+0.26%) |
Nov 15, 2019 | 32.03 | 32.37 | 32.03 | 32.28 | 1,298 | +0.15(+0.47%) |
Nov 14, 2019 | 32.22 | 32.22 | 32.13 | 32.13 | 996 | +0.02(+0.07%) |
Nov 13, 2019 | 32.24 | 32.24 | 32.10 | 32.10 | 17,882 | -0.17(-0.52%) |
Nov 12, 2019 | 32.27 | 32.27 | 32.27 | 32.27 | 246 | +0.12(+0.37%) |
Nov 11, 2019 | 32.12 | 32.15 | 32.04 | 32.15 | 10,559 | -0.08(-0.24%) |
Nov 08, 2019 | 32.19 | 32.23 | 32.19 | 32.23 | 708 | +0.09(+0.29%) |
Nov 07, 2019 | 32.13 | 32.13 | 32.13 | 1 | +0.00(+0.00%) | |
Nov 06, 2019 | 32.13 | 32.13 | 32.13 | 53 | +0.00(+0.00%) | |
Nov 05, 2019 | 32.41 | 32.41 | 32.11 | 32.13 | 4,798 | -0.06(-0.18%) |
Nov 04, 2019 | 32.19 | 32.19 | 32.19 | 32.19 | 300 | +0.11(+0.34%) |
Nov 01, 2019 | 32.09 | 32.12 | 32.08 | 32.08 | 4,721 | +0.25(+0.80%) |
Oct 31, 2019 | 31.90 | 31.91 | 31.75 | 31.83 | 34,689 | +0.01(+0.03%) |
Oct 30, 2019 | 31.73 | 31.82 | 31.67 | 31.82 | 946 | +0.03(+0.08%) |
Oct 29, 2019 | 31.80 | 31.80 | 31.80 | 139 | +0.00(+0.00%) | |
Oct 28, 2019 | 31.72 | 31.80 | 31.67 | 31.80 | 1,152 | +0.22(+0.70%) |
Oct 25, 2019 | 31.46 | 31.58 | 31.36 | 31.58 | 826 | -0.19(-0.60%) |
Oct 24, 2019 | 31.80 | 31.80 | 31.77 | 31.77 | 695 | +0.10(+0.31%) |
Oct 23, 2019 | 31.61 | 31.70 | 31.61 | 31.67 | 1,026 | -0.06(-0.19%) |
Oct 22, 2019 | 31.73 | 31.76 | 31.70 | 31.73 | 1,879 | -0.07(-0.21%) |
Oct 21, 2019 | 31.80 | 31.80 | 31.80 | 31.80 | 151 | +0.17(+0.54%) |
Oct 18, 2019 | 31.63 | 31.63 | 31.63 | 47 | +0.00(+0.00%) | |
Oct 17, 2019 | 31.53 | 31.67 | 31.53 | 31.63 | 14,403 | +0.26(+0.84%) |
Oct 16, 2019 | 31.41 | 31.47 | 31.36 | 31.36 | 2,341 | -0.04(-0.14%) |
Oct 15, 2019 | 30.77 | 31.41 | 30.77 | 31.41 | 10,987 | +0.69(+2.23%) |
Oct 14, 2019 | 30.72 | 30.72 | 30.72 | 30.72 | 3,186 | -0.25(-0.79%) |
Oct 11, 2019 | 30.59 | 30.97 | 30.53 | 30.97 | 33,876 | +1.84(+6.31%) |
Oct 10, 2019 | 28.83 | 29.13 | 28.83 | 29.13 | 1,847 | +0.30(+1.03%) |
Oct 09, 2019 | 28.91 | 29.08 | 28.83 | 28.83 | 15,718 | +0.13(+0.47%) |
Oct 08, 2019 | 28.97 | 28.97 | 28.70 | 28.70 | 767 | -0.44(-1.51%) |
Oct 07, 2019 | 29.14 | 29.14 | 29.14 | 29.14 | 337 | -0.07(-0.23%) |
Oct 04, 2019 | 29.08 | 29.20 | 29.03 | 29.20 | 1,180 | -0.02(-0.06%) |
Oct 03, 2019 | 29.16 | 29.22 | 29.16 | 29.22 | 4,376 | -0.86(-2.85%) |
Oct 02, 2019 | 30.08 | 30.08 | 30.08 | 121 | +0.00(+0.00%) | |
Oct 01, 2019 | 30.08 | 30.08 | 30.08 | 30.08 | 323 | -0.07(-0.23%) |
Sep 30, 2019 | 30.19 | 30.19 | 30.13 | 30.14 | 1,770 | +0.14(+0.45%) |
Sep 27, 2019 | 30.14 | 30.14 | 29.91 | 30.01 | 14,636 | +0.18(+0.60%) |
Sep 26, 2019 | 29.83 | 29.83 | 29.83 | 99 | +0.00(+0.00%) | |
Sep 25, 2019 | 29.91 | 29.91 | 29.83 | 29.83 | 514 | -0.51(-1.68%) |
Sep 24, 2019 | 30.40 | 30.41 | 30.11 | 30.34 | 18,678 | -0.17(-0.55%) |
Sep 23, 2019 | 30.51 | 30.51 | 30.51 | 143 | +0.00(+0.00%) | |
Sep 20, 2019 | 30.51 | 30.51 | 30.51 | 30.51 | 2,387 | -0.24(-0.79%) |
Sep 19, 2019 | 30.79 | 30.98 | 30.73 | 30.75 | 35,671 | +0.22(+0.71%) |
Sep 18, 2019 | 30.54 | 30.63 | 30.53 | 30.53 | 4,165 | +0.02(+0.05%) |
Sep 17, 2019 | 30.32 | 30.55 | 30.32 | 30.51 | 2,208 | +0.15(+0.50%) |
Sep 16, 2019 | 30.35 | 30.36 | 30.35 | 30.36 | 775 | -0.03(-0.09%) |
Sep 13, 2019 | 30.39 | 30.39 | 30.39 | 30.39 | 358 | +0.47(+1.57%) |
Sep 12, 2019 | 29.92 | 29.92 | 29.92 | 29.92 | 477 | +0.22(+0.73%) |
Sep 11, 2019 | 29.74 | 29.74 | 29.66 | 29.70 | 6,621 | +0.39(+1.31%) |
Sep 09, 2019 | 29.32 | 29.32 | 29.32 | 0 | -0.07(-0.24%) | |
Sep 06, 2019 | 29.27 | 29.39 | 29.27 | 29.39 | 358 | +0.12(+0.42%) |
Sep 05, 2019 | 29.19 | 29.27 | 28.65 | 29.27 | 19,675 | +0.60(+2.10%) |
Sep 04, 2019 | 28.79 | 28.79 | 28.66 | 28.66 | 1,195 | +0.23(+0.80%) |
Sep 03, 2019 | 28.40 | 28.44 | 28.39 | 28.44 | 3,584 | +0.06(+0.20%) |
Aug 30, 2019 | 28.38 | 28.38 | 28.38 | 28.38 | 1,193 | -0.03(-0.11%) |
Aug 29, 2019 | 28.41 | 28.41 | 28.41 | 28.41 | 241 | +0.26(+0.92%) |
Aug 28, 2019 | 28.15 | 28.15 | 28.15 | 28.15 | 238 | -0.26(-0.91%) |
Aug 27, 2019 | 28.65 | 28.75 | 28.39 | 28.41 | 17,263 | +0.02(+0.08%) |
Aug 23, 2019 | 28.39 | 28.39 | 28.39 | 0 | +0.12(+0.41%) | |
Aug 22, 2019 | 28.31 | 28.31 | 28.17 | 28.27 | 10,629 | +0.16(+0.58%) |
Aug 21, 2019 | 28.26 | 28.26 | 28.11 | 28.11 | 1,280 | +0.24(+0.86%) |
Aug 20, 2019 | 27.80 | 27.88 | 27.80 | 27.87 | 835 | -0.09(-0.33%) |
Aug 19, 2019 | 27.96 | 27.96 | 27.96 | 27.96 | 365 | +0.23(+0.85%) |
Aug 16, 2019 | 27.57 | 27.72 | 27.57 | 27.72 | 7,399 | +0.28(+1.01%) |
Aug 15, 2019 | 27.75 | 27.85 | 27.45 | 27.45 | 21,074 | -0.51(-1.82%) |
Aug 14, 2019 | 27.96 | 27.96 | 27.96 | 27.96 | 184 | -0.46(-1.60%) |
Aug 13, 2019 | 28.31 | 28.42 | 28.31 | 28.41 | 1,445 | +0.08(+0.28%) |
Aug 12, 2019 | 28.33 | 28.33 | 28.33 | 3 | +0.00(+0.00%) | |
Aug 09, 2019 | 28.32 | 28.34 | 28.31 | 28.33 | 9,548 | -0.05(-0.19%) |
Aug 08, 2019 | 28.33 | 28.39 | 28.20 | 28.39 | 18,453 | +0.29(+1.04%) |
Aug 07, 2019 | 28.19 | 28.19 | 28.08 | 28.09 | 2,462 | -0.18(-0.62%) |
Aug 06, 2019 | 28.06 | 28.31 | 28.06 | 28.27 | 2,135 | +0.16(+0.57%) |
Aug 05, 2019 | 28.41 | 28.41 | 28.08 | 28.11 | 7,756 | -0.99(-3.40%) |
Aug 02, 2019 | 29.18 | 29.18 | 29.02 | 29.10 | 1,432 | -0.45(-1.53%) |
Aug 01, 2019 | 29.55 | 29.55 | 29.55 | 29.55 | 366 | -0.15(-0.51%) |
Jul 31, 2019 | 30.17 | 30.18 | 29.68 | 29.70 | 8,801 | -0.48(-1.58%) |
Jul 30, 2019 | 30.18 | 30.18 | 30.18 | 30.18 | 258 | -0.44(-1.45%) |
Jul 29, 2019 | 30.62 | 30.62 | 30.62 | 30.62 | 409 | +0.00(+0.01%) |
Jul 26, 2019 | 30.60 | 30.62 | 30.58 | 30.62 | 954 | +0.11(+0.37%) |
Jul 25, 2019 | 30.45 | 30.51 | 30.44 | 30.51 | 4,235 | -0.03(-0.11%) |
Jul 24, 2019 | 30.61 | 30.64 | 30.15 | 30.54 | 20,081 | +0.14(+0.47%) |
Jul 23, 2019 | 30.40 | 30.40 | 30.40 | 103 | +0.00(+0.00%) | |
Jul 22, 2019 | 30.28 | 30.40 | 30.28 | 30.40 | 835 | +0.00(+0.01%) |
Jul 19, 2019 | 30.50 | 30.50 | 30.40 | 30.40 | 2,625 | +0.08(+0.27%) |
Jul 16, 2019 | 30.31 | 30.31 | 30.31 | 0 | -0.17(-0.55%) | |
Jul 15, 2019 | 30.50 | 30.50 | 30.48 | 30.48 | 1,076 | +0.07(+0.22%) |
Jul 10, 2019 | 30.41 | 30.41 | 30.41 | 0 | -0.13(-0.44%) | |
Jul 08, 2019 | 30.55 | 30.55 | 30.55 | 0 | -0.14(-0.46%) | |
Jul 05, 2019 | 30.69 | 30.69 | 30.69 | 34 | +0.00(+0.00%) | |
Jul 03, 2019 | 30.86 | 30.86 | 30.69 | 30.69 | 835 | +0.19(+0.63%) |
Jul 02, 2019 | 30.50 | 30.50 | 30.50 | 182 | +0.00(+0.00%) |