Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.79 | 26.12 | 25.63 | 26.11 | 120,678 | +0.46(+1.79%) |
May 28, 2020 | 25.83 | 25.97 | 25.63 | 25.65 | 187,667 | -0.18(-0.70%) |
May 27, 2020 | 25.79 | 25.84 | 25.54 | 25.83 | 202,447 | +0.09(+0.35%) |
May 26, 2020 | 25.88 | 26.00 | 25.70 | 25.74 | 232,297 | +0.58(+2.29%) |
May 22, 2020 | 25.31 | 25.31 | 25.08 | 25.17 | 316,434 | -0.48(-1.86%) |
May 21, 2020 | 25.75 | 25.84 | 25.55 | 25.64 | 143,063 | -0.23(-0.90%) |
May 20, 2020 | 25.94 | 26.03 | 25.74 | 25.88 | 180,597 | +0.33(+1.30%) |
May 19, 2020 | 25.68 | 25.80 | 25.51 | 25.54 | 211,600 | -0.24(-0.94%) |
May 18, 2020 | 25.45 | 25.81 | 25.43 | 25.79 | 193,017 | +0.95(+3.84%) |
May 15, 2020 | 24.83 | 24.96 | 24.72 | 24.83 | 142,812 | -0.31(-1.22%) |
May 14, 2020 | 24.59 | 25.15 | 24.53 | 25.14 | 184,179 | +0.11(+0.43%) |
May 13, 2020 | 25.38 | 25.48 | 24.91 | 25.03 | 201,989 | -0.15(-0.61%) |
May 12, 2020 | 25.37 | 25.62 | 25.17 | 25.18 | 332,608 | -0.04(-0.18%) |
May 11, 2020 | 25.29 | 25.40 | 25.20 | 25.23 | 780,026 | -0.26(-1.02%) |
May 08, 2020 | 25.27 | 25.58 | 25.27 | 25.49 | 217,666 | +0.48(+1.91%) |
May 07, 2020 | 25.01 | 25.08 | 24.90 | 25.01 | 222,794 | +0.25(+1.02%) |
May 06, 2020 | 24.93 | 24.99 | 24.72 | 24.76 | 992,859 | -0.08(-0.33%) |
May 05, 2020 | 24.96 | 25.13 | 24.84 | 24.84 | 590,735 | +0.02(+0.07%) |
May 04, 2020 | 24.54 | 24.82 | 24.52 | 24.82 | 101,560 | +0.26(+1.06%) |
May 01, 2020 | 24.76 | 24.84 | 24.37 | 24.56 | 249,810 | -0.76(-3.02%) |
Apr 30, 2020 | 25.70 | 25.80 | 25.17 | 25.33 | 214,376 | -0.58(-2.22%) |
Apr 29, 2020 | 25.59 | 25.95 | 25.59 | 25.90 | 243,892 | +0.67(+2.67%) |
Apr 28, 2020 | 25.42 | 25.42 | 25.13 | 25.23 | 186,588 | +0.09(+0.36%) |
Apr 27, 2020 | 24.92 | 25.16 | 24.90 | 25.14 | 181,655 | +0.49(+2.01%) |
Apr 24, 2020 | 24.66 | 24.72 | 24.39 | 24.64 | 403,412 | -0.06(-0.25%) |
Apr 23, 2020 | 24.96 | 25.12 | 24.63 | 24.71 | 264,237 | -0.04(-0.18%) |
Apr 22, 2020 | 24.74 | 24.83 | 24.73 | 24.75 | 129,802 | +0.59(+2.46%) |
Apr 21, 2020 | 24.25 | 24.37 | 24.06 | 24.16 | 278,540 | -0.58(-2.36%) |
Apr 20, 2020 | 24.85 | 25.08 | 24.73 | 24.74 | 155,699 | -0.38(-1.50%) |
Apr 17, 2020 | 25.19 | 25.21 | 24.90 | 25.12 | 292,743 | +0.47(+1.90%) |
Apr 16, 2020 | 24.77 | 24.81 | 24.53 | 24.65 | 182,028 | +0.06(+0.26%) |
Apr 15, 2020 | 24.51 | 24.64 | 24.35 | 24.59 | 351,266 | -0.53(-2.11%) |
Apr 14, 2020 | 25.03 | 25.25 | 24.95 | 25.12 | 288,565 | +0.53(+2.16%) |
Apr 13, 2020 | 24.52 | 24.60 | 24.25 | 24.59 | 294,881 | +0.06(+0.26%) |
Apr 09, 2020 | 24.81 | 25.01 | 24.45 | 24.53 | 195,421 | -0.10(-0.40%) |
Apr 08, 2020 | 24.31 | 24.68 | 24.12 | 24.63 | 1,325,938 | +0.38(+1.56%) |
Apr 07, 2020 | 24.86 | 24.86 | 24.12 | 24.25 | 380,039 | +0.19(+0.78%) |
Apr 06, 2020 | 23.72 | 24.06 | 23.59 | 24.06 | 305,813 | +1.19(+5.19%) |
Apr 03, 2020 | 23.19 | 23.29 | 22.68 | 22.87 | 212,105 | -0.48(-2.04%) |
Apr 02, 2020 | 22.85 | 23.35 | 22.85 | 23.35 | 411,020 | +0.81(+3.59%) |
Apr 01, 2020 | 22.70 | 22.87 | 22.43 | 22.54 | 192,122 | -0.99(-4.20%) |
Mar 31, 2020 | 23.48 | 23.74 | 23.33 | 23.53 | 480,009 | +0.15(+0.65%) |
Mar 30, 2020 | 23.03 | 23.39 | 22.90 | 23.38 | 752,163 | +0.37(+1.60%) |
Mar 27, 2020 | 22.95 | 23.38 | 22.84 | 23.01 | 475,152 | -1.31(-5.40%) |
Mar 26, 2020 | 23.56 | 24.37 | 23.56 | 24.32 | 352,200 | +0.86(+3.68%) |
Mar 25, 2020 | 23.09 | 23.81 | 22.81 | 23.46 | 455,573 | +0.74(+3.24%) |
Mar 24, 2020 | 22.39 | 22.90 | 22.32 | 22.72 | 905,854 | +1.52(+7.17%) |
Mar 23, 2020 | 21.39 | 21.57 | 20.82 | 21.20 | 419,034 | -0.53(-2.44%) |
Mar 20, 2020 | 22.45 | 22.56 | 21.55 | 21.73 | 269,386 | +0.27(+1.26%) |
Mar 19, 2020 | 21.08 | 21.82 | 20.94 | 21.46 | 495,072 | +0.22(+1.02%) |
Mar 18, 2020 | 21.29 | 21.96 | 20.77 | 21.25 | 666,377 | -1.79(-7.77%) |
Mar 17, 2020 | 22.39 | 23.24 | 22.05 | 23.03 | 438,090 | +0.89(+4.02%) |
Mar 16, 2020 | 22.03 | 22.84 | 21.39 | 22.14 | 717,758 | -2.56(-10.37%) |
Mar 13, 2020 | 25.17 | 25.25 | 23.68 | 24.71 | 423,543 | +1.40(+6.02%) |
Mar 12, 2020 | 23.52 | 23.73 | 22.75 | 23.30 | 700,334 | -2.50(-9.69%) |
Mar 11, 2020 | 26.24 | 26.33 | 25.59 | 25.80 | 241,389 | -1.09(-4.05%) |
Mar 10, 2020 | 26.71 | 26.93 | 26.22 | 26.89 | 438,047 | +1.16(+4.51%) |
Mar 09, 2020 | 25.43 | 26.19 | 24.78 | 25.73 | 451,451 | -1.79(-6.50%) |
Mar 06, 2020 | 27.56 | 27.69 | 27.32 | 27.52 | 113,004 | -0.58(-2.08%) |
Mar 05, 2020 | 28.37 | 28.53 | 27.97 | 28.11 | 384,293 | -0.50(-1.76%) |
Mar 04, 2020 | 28.47 | 28.64 | 28.40 | 28.61 | 876,994 | +0.49(+1.76%) |
Mar 03, 2020 | 28.29 | 29.15 | 27.99 | 28.11 | 148,301 | -0.18(-0.64%) |
Mar 02, 2020 | 27.83 | 28.31 | 27.67 | 28.29 | 369,365 | +0.41(+1.48%) |
Feb 28, 2020 | 27.31 | 27.88 | 27.03 | 27.88 | 819,615 | -0.16(-0.58%) |
Feb 27, 2020 | 28.39 | 28.62 | 28.04 | 28.04 | 407,100 | -0.71(-2.47%) |
Feb 26, 2020 | 28.90 | 29.12 | 28.72 | 28.75 | 131,846 | +0.20(+0.69%) |
Feb 25, 2020 | 29.19 | 29.22 | 28.52 | 28.55 | 469,253 | -0.23(-0.81%) |
Feb 24, 2020 | 28.71 | 28.95 | 28.56 | 28.79 | 140,000 | -1.10(-3.67%) |
Feb 21, 2020 | 29.97 | 30.06 | 29.88 | 29.89 | 67,179 | -0.13(-0.45%) |
Feb 20, 2020 | 30.31 | 30.34 | 29.98 | 30.02 | 625,513 | -0.60(-1.97%) |
Feb 19, 2020 | 30.51 | 30.65 | 30.51 | 30.62 | 293,968 | +0.37(+1.22%) |
Feb 18, 2020 | 30.31 | 30.37 | 30.24 | 30.25 | 245,835 | -0.35(-1.15%) |
Feb 14, 2020 | 30.70 | 30.72 | 30.49 | 30.60 | 58,392 | +0.06(+0.21%) |
Feb 13, 2020 | 30.60 | 30.71 | 30.54 | 30.54 | 91,646 | -0.33(-1.08%) |
Feb 12, 2020 | 30.74 | 30.93 | 30.72 | 30.87 | 74,974 | +0.41(+1.36%) |
Feb 11, 2020 | 30.53 | 30.66 | 30.45 | 30.46 | 146,816 | +0.31(+1.04%) |
Feb 10, 2020 | 30.00 | 30.20 | 30.00 | 30.15 | 117,884 | +0.09(+0.30%) |
Feb 07, 2020 | 30.16 | 30.17 | 29.94 | 30.06 | 118,454 | -0.34(-1.12%) |
Feb 06, 2020 | 30.70 | 30.70 | 30.40 | 30.40 | 118,372 | -0.13(-0.44%) |
Feb 05, 2020 | 30.81 | 30.81 | 30.44 | 30.53 | 87,996 | +0.24(+0.80%) |
Feb 04, 2020 | 30.36 | 30.51 | 30.29 | 30.29 | 292,814 | +0.63(+2.12%) |
Feb 03, 2020 | 29.51 | 29.74 | 29.51 | 29.66 | 470,012 | +0.35(+1.20%) |
Jan 31, 2020 | 29.56 | 29.56 | 29.20 | 29.31 | 213,217 | -0.72(-2.40%) |
Jan 30, 2020 | 29.80 | 30.03 | 29.62 | 30.03 | 143,249 | -0.39(-1.27%) |
Jan 29, 2020 | 30.49 | 30.49 | 30.35 | 30.42 | 130,308 | +0.14(+0.48%) |
Jan 28, 2020 | 30.15 | 30.34 | 30.02 | 30.27 | 89,450 | +0.19(+0.63%) |
Jan 27, 2020 | 29.84 | 30.14 | 29.64 | 30.08 | 155,407 | -0.88(-2.85%) |
Jan 24, 2020 | 31.25 | 31.25 | 30.85 | 30.96 | 980,112 | -0.29(-0.92%) |
Jan 23, 2020 | 31.04 | 31.28 | 30.93 | 31.25 | 600,917 | -0.17(-0.54%) |
Jan 22, 2020 | 31.54 | 31.55 | 31.41 | 31.42 | 69,982 | +0.22(+0.69%) |
Jan 21, 2020 | 31.39 | 31.41 | 31.21 | 31.21 | 133,971 | -0.76(-2.36%) |
Jan 17, 2020 | 31.86 | 31.96 | 31.78 | 31.96 | 294,745 | +0.20(+0.62%) |
Jan 16, 2020 | 31.75 | 31.76 | 31.65 | 31.76 | 330,118 | +0.25(+0.80%) |
Jan 15, 2020 | 31.67 | 31.68 | 31.50 | 31.51 | 85,666 | -0.25(-0.79%) |
Jan 14, 2020 | 31.76 | 31.77 | 31.64 | 31.76 | 114,519 | -0.16(-0.51%) |
Jan 13, 2020 | 31.66 | 31.93 | 31.64 | 31.93 | 149,587 | +0.47(+1.49%) |
Jan 10, 2020 | 31.46 | 31.56 | 31.37 | 31.46 | 112,448 | +0.15(+0.49%) |
Jan 09, 2020 | 31.23 | 31.34 | 31.14 | 31.31 | 997,387 | +0.29(+0.93%) |
Jan 08, 2020 | 30.80 | 31.14 | 30.80 | 31.02 | 51,594 | +0.24(+0.79%) |
Jan 07, 2020 | 30.79 | 30.85 | 30.71 | 30.78 | 241,908 | -0.07(-0.23%) |
Jan 06, 2020 | 30.73 | 30.87 | 30.73 | 30.85 | 170,946 | -0.12(-0.38%) |
Jan 03, 2020 | 30.95 | 31.13 | 30.94 | 30.96 | 125,127 | -0.47(-1.49%) |
Jan 02, 2020 | 31.13 | 31.43 | 31.13 | 31.43 | 165,916 | +0.56(+1.81%) |
Dec 31, 2019 | 30.87 | 30.92 | 30.78 | 30.87 | 70,850 | +0.04(+0.15%) |
Dec 30, 2019 | 31.09 | 31.09 | 30.80 | 30.83 | 77,986 | -0.19(-0.61%) |
Dec 27, 2019 | 31.07 | 31.07 | 30.95 | 31.02 | 86,199 | +0.13(+0.44%) |
Dec 26, 2019 | 30.78 | 30.90 | 30.74 | 30.88 | 57,810 | +0.22(+0.71%) |
Dec 24, 2019 | 30.69 | 30.70 | 30.62 | 30.67 | 32,700 | -0.05(-0.15%) |
Dec 23, 2019 | 30.66 | 30.76 | 30.66 | 30.71 | 76,367 | +0.07(+0.23%) |
Dec 20, 2019 | 30.73 | 30.73 | 30.63 | 30.64 | 99,442 | +0.02(+0.06%) |
Dec 19, 2019 | 30.58 | 30.68 | 30.50 | 30.62 | 56,749 | -0.04(-0.15%) |
Dec 18, 2019 | 30.60 | 30.67 | 30.53 | 30.67 | 88,567 | +0.18(+0.58%) |
Dec 17, 2019 | 30.42 | 30.52 | 30.39 | 30.49 | 52,651 | +0.32(+1.06%) |
Dec 16, 2019 | 30.21 | 30.30 | 30.15 | 30.17 | 192,956 | +0.17(+0.56%) |
Dec 13, 2019 | 30.03 | 30.27 | 29.90 | 30.00 | 93,711 | +0.02(+0.06%) |
Dec 12, 2019 | 29.58 | 30.04 | 29.58 | 29.98 | 57,978 | +0.53(+1.78%) |
Dec 11, 2019 | 29.24 | 29.52 | 29.24 | 29.46 | 64,507 | +0.36(+1.22%) |
Dec 10, 2019 | 29.08 | 29.11 | 29.02 | 29.10 | 191,428 | +0.08(+0.28%) |
Dec 09, 2019 | 29.09 | 29.21 | 29.00 | 29.02 | 66,759 | -0.20(-0.67%) |
Dec 06, 2019 | 29.19 | 29.24 | 29.10 | 29.22 | 75,171 | +0.19(+0.64%) |
Dec 05, 2019 | 28.94 | 29.05 | 28.88 | 29.03 | 78,766 | +0.10(+0.34%) |
Dec 04, 2019 | 28.91 | 28.99 | 28.87 | 28.93 | 128,765 | +0.24(+0.84%) |
Dec 03, 2019 | 28.62 | 28.70 | 28.49 | 28.69 | 86,514 | -0.10(-0.34%) |
Dec 02, 2019 | 28.92 | 28.92 | 28.75 | 28.79 | 99,756 | -0.04(-0.12%) |
Nov 29, 2019 | 28.88 | 28.94 | 28.82 | 28.83 | 21,910 | -0.47(-1.61%) |
Nov 27, 2019 | 29.16 | 29.31 | 29.12 | 29.30 | 411,476 | +0.09(+0.30%) |
Nov 26, 2019 | 29.12 | 29.25 | 29.05 | 29.21 | 526,974 | -0.10(-0.33%) |
Nov 25, 2019 | 29.24 | 29.33 | 29.16 | 29.31 | 80,182 | +0.21(+0.73%) |
Nov 22, 2019 | 29.15 | 29.15 | 28.97 | 29.09 | 119,218 | +0.03(+0.09%) |
Nov 21, 2019 | 29.06 | 29.07 | 28.95 | 29.07 | 46,996 | -0.07(-0.24%) |
Nov 20, 2019 | 29.21 | 29.25 | 28.99 | 29.14 | 77,660 | -0.15(-0.52%) |
Nov 19, 2019 | 29.44 | 29.44 | 29.19 | 29.29 | 43,992 | +0.09(+0.32%) |
Nov 18, 2019 | 29.24 | 29.26 | 29.14 | 29.20 | 69,302 | -0.06(-0.20%) |
Nov 15, 2019 | 29.25 | 29.30 | 29.20 | 29.25 | 40,900 | +0.22(+0.77%) |
Nov 14, 2019 | 28.96 | 29.04 | 28.89 | 29.03 | 65,932 | +0.04(+0.15%) |
Nov 13, 2019 | 28.96 | 29.05 | 28.91 | 28.99 | 130,461 | -0.23(-0.79%) |
Nov 12, 2019 | 29.31 | 29.33 | 29.17 | 29.22 | 43,030 | -0.16(-0.55%) |
Nov 11, 2019 | 29.25 | 29.41 | 29.21 | 29.38 | 42,233 | -0.20(-0.67%) |
Nov 08, 2019 | 29.64 | 29.68 | 29.52 | 29.58 | 41,462 | -0.31(-1.04%) |
Nov 07, 2019 | 29.90 | 30.01 | 29.86 | 29.89 | 200,477 | +0.21(+0.70%) |
Nov 06, 2019 | 29.70 | 29.78 | 29.60 | 29.68 | 73,630 | -0.04(-0.15%) |
Nov 05, 2019 | 29.79 | 29.84 | 29.67 | 29.72 | 90,803 | +0.12(+0.42%) |
Nov 04, 2019 | 29.76 | 29.76 | 29.59 | 29.60 | 180,952 | +0.20(+0.67%) |
Nov 01, 2019 | 29.34 | 29.41 | 29.29 | 29.40 | 137,421 | +0.40(+1.38%) |
Oct 31, 2019 | 29.05 | 29.05 | 28.86 | 29.00 | 83,287 | -0.19(-0.64%) |
Oct 30, 2019 | 29.00 | 29.21 | 28.95 | 29.19 | 41,565 | +0.10(+0.34%) |
Oct 29, 2019 | 29.10 | 29.15 | 29.06 | 29.09 | 42,434 | -0.15(-0.50%) |
Oct 28, 2019 | 29.27 | 29.29 | 29.21 | 29.24 | 62,592 | +0.11(+0.38%) |
Oct 25, 2019 | 29.00 | 29.14 | 28.98 | 29.13 | 48,091 | +0.18(+0.61%) |
Oct 24, 2019 | 29.04 | 29.04 | 28.92 | 28.95 | 36,672 | +0.03(+0.09%) |
Oct 23, 2019 | 28.83 | 28.92 | 28.74 | 28.92 | 84,556 | +0.04(+0.12%) |
Oct 22, 2019 | 28.88 | 28.97 | 28.84 | 28.89 | 61,356 | +0.02(+0.06%) |
Oct 21, 2019 | 28.72 | 28.87 | 28.70 | 28.87 | 229,008 | +0.28(+0.96%) |
Oct 18, 2019 | 28.73 | 28.79 | 28.56 | 28.59 | 161,017 | -0.18(-0.62%) |
Oct 17, 2019 | 28.87 | 28.88 | 28.73 | 28.77 | 383,623 | +0.10(+0.36%) |
Oct 16, 2019 | 28.54 | 28.69 | 28.53 | 28.67 | 221,263 | +0.11(+0.39%) |
Oct 15, 2019 | 28.44 | 28.65 | 28.44 | 28.56 | 57,085 | +0.22(+0.79%) |
Oct 14, 2019 | 28.42 | 28.49 | 28.34 | 28.34 | 84,766 | -0.12(-0.44%) |
Oct 11, 2019 | 28.43 | 28.63 | 28.43 | 28.46 | 71,575 | +0.44(+1.56%) |
Oct 10, 2019 | 27.87 | 28.12 | 27.87 | 28.02 | 106,785 | +0.27(+0.96%) |
Oct 09, 2019 | 27.77 | 27.89 | 27.73 | 27.76 | 69,231 | +0.20(+0.74%) |
Oct 08, 2019 | 27.74 | 27.84 | 27.54 | 27.55 | 102,882 | -0.20(-0.71%) |
Oct 07, 2019 | 27.80 | 27.94 | 27.74 | 27.75 | 67,602 | -0.29(-1.05%) |
Oct 04, 2019 | 27.72 | 28.07 | 27.72 | 28.04 | 244,841 | +0.25(+0.90%) |
Oct 03, 2019 | 27.60 | 27.84 | 27.57 | 27.79 | 217,932 | +0.31(+1.13%) |
Oct 02, 2019 | 27.54 | 27.62 | 27.38 | 27.48 | 251,705 | -0.28(-1.03%) |
Oct 01, 2019 | 27.90 | 27.94 | 27.69 | 27.77 | 211,922 | -0.14(-0.51%) |
Sep 30, 2019 | 28.00 | 28.09 | 27.90 | 27.91 | 139,875 | +0.10(+0.35%) |
Sep 27, 2019 | 28.18 | 28.18 | 27.66 | 27.81 | 311,135 | -0.34(-1.20%) |
Sep 26, 2019 | 28.17 | 28.17 | 28.06 | 28.15 | 190,278 | +0.04(+0.13%) |
Sep 25, 2019 | 27.99 | 28.16 | 27.84 | 28.11 | 129,520 | -0.01(-0.03%) |
Sep 24, 2019 | 28.36 | 28.36 | 28.04 | 28.12 | 223,518 | -0.24(-0.85%) |
Sep 23, 2019 | 28.35 | 28.41 | 28.24 | 28.36 | 285,039 | -0.07(-0.25%) |
Sep 20, 2019 | 28.53 | 28.57 | 28.32 | 28.43 | 90,451 | +0.05(+0.19%) |
Sep 19, 2019 | 28.52 | 28.58 | 28.37 | 28.38 | 55,723 | -0.12(-0.42%) |
Sep 18, 2019 | 28.56 | 28.57 | 28.29 | 28.50 | 199,088 | -0.07(-0.26%) |
Sep 17, 2019 | 28.35 | 28.61 | 28.35 | 28.58 | 49,522 | -0.01(-0.03%) |
Sep 16, 2019 | 28.54 | 28.68 | 28.53 | 28.58 | 99,652 | -0.17(-0.58%) |
Sep 13, 2019 | 28.78 | 28.84 | 28.72 | 28.75 | 68,207 | +0.16(+0.55%) |
Sep 12, 2019 | 28.58 | 28.78 | 28.53 | 28.59 | 55,056 | +0.24(+0.84%) |
Sep 11, 2019 | 28.63 | 28.63 | 28.27 | 28.35 | 87,614 | +0.16(+0.56%) |
Sep 10, 2019 | 28.17 | 28.26 | 28.06 | 28.20 | 129,819 | +0.00(+0.00%) |
Sep 09, 2019 | 28.19 | 28.27 | 28.09 | 28.20 | 192,087 | +0.08(+0.28%) |
Sep 06, 2019 | 28.12 | 28.20 | 28.09 | 28.12 | 101,687 | +0.07(+0.25%) |
Sep 05, 2019 | 28.01 | 28.06 | 27.98 | 28.05 | 46,385 | +0.30(+1.08%) |
Sep 04, 2019 | 27.59 | 27.76 | 27.54 | 27.75 | 162,048 | +0.56(+2.04%) |
Sep 03, 2019 | 27.16 | 27.29 | 27.16 | 27.19 | 99,041 | -0.25(-0.90%) |
Aug 30, 2019 | 27.44 | 27.46 | 27.26 | 27.44 | 288,037 | +0.26(+0.96%) |
Aug 29, 2019 | 27.04 | 27.21 | 27.00 | 27.18 | 364,054 | +0.24(+0.90%) |
Aug 28, 2019 | 26.77 | 26.94 | 26.70 | 26.94 | 87,334 | +0.09(+0.33%) |
Aug 27, 2019 | 26.95 | 27.03 | 26.76 | 26.85 | 149,357 | +0.08(+0.30%) |
Aug 26, 2019 | 26.84 | 26.87 | 26.68 | 26.77 | 199,722 | +0.11(+0.40%) |
Aug 23, 2019 | 26.97 | 27.21 | 26.64 | 26.66 | 248,997 | -0.38(-1.40%) |
Aug 22, 2019 | 27.18 | 27.23 | 27.01 | 27.04 | 104,035 | -0.36(-1.32%) |
Aug 21, 2019 | 27.39 | 27.44 | 27.31 | 27.40 | 191,227 | +0.23(+0.84%) |
Aug 20, 2019 | 27.17 | 27.27 | 27.11 | 27.17 | 124,449 | +0.09(+0.33%) |
Aug 19, 2019 | 27.27 | 27.34 | 27.04 | 27.09 | 614,869 | +0.05(+0.20%) |
Aug 16, 2019 | 26.95 | 27.12 | 26.91 | 27.03 | 272,262 | +0.36(+1.35%) |
Aug 15, 2019 | 26.71 | 26.76 | 26.54 | 26.67 | 247,289 | +0.17(+0.63%) |
Aug 14, 2019 | 26.80 | 26.83 | 26.48 | 26.50 | 201,934 | -0.78(-2.87%) |
Aug 13, 2019 | 26.80 | 27.46 | 26.80 | 27.29 | 64,884 | +0.38(+1.41%) |
Aug 12, 2019 | 26.96 | 27.06 | 26.90 | 26.91 | 98,254 | -0.39(-1.42%) |
Aug 09, 2019 | 27.35 | 27.39 | 27.20 | 27.30 | 175,796 | -0.20(-0.74%) |
Aug 08, 2019 | 27.38 | 27.54 | 27.34 | 27.50 | 213,544 | +0.29(+1.07%) |
Aug 07, 2019 | 26.88 | 27.21 | 26.72 | 27.21 | 170,769 | +0.06(+0.23%) |
Aug 06, 2019 | 27.09 | 27.17 | 26.91 | 27.15 | 461,950 | +0.50(+1.88%) |
Aug 05, 2019 | 26.98 | 26.98 | 26.54 | 26.65 | 184,217 | -1.00(-3.60%) |
Aug 02, 2019 | 27.83 | 27.83 | 27.53 | 27.64 | 225,164 | -0.20(-0.73%) |
Aug 01, 2019 | 28.35 | 28.57 | 27.84 | 27.84 | 107,916 | -0.55(-1.92%) |
Jul 31, 2019 | 28.68 | 28.68 | 28.12 | 28.39 | 74,260 | -0.26(-0.92%) |
Jul 30, 2019 | 28.70 | 28.70 | 28.58 | 28.65 | 91,081 | -0.20(-0.70%) |
Jul 29, 2019 | 28.83 | 28.87 | 28.72 | 28.86 | 75,850 | -0.11(-0.37%) |
Jul 26, 2019 | 28.97 | 28.97 | 28.83 | 28.96 | 55,156 | +0.13(+0.46%) |
Jul 25, 2019 | 29.08 | 29.08 | 28.81 | 28.83 | 162,536 | -0.26(-0.91%) |
Jul 24, 2019 | 29.06 | 29.13 | 29.05 | 29.09 | 207,402 | -0.02(-0.06%) |
Jul 23, 2019 | 29.12 | 29.12 | 29.01 | 29.11 | 39,894 | +0.07(+0.23%) |
Jul 22, 2019 | 29.15 | 29.17 | 29.03 | 29.05 | 126,186 | -0.05(-0.17%) |
Jul 19, 2019 | 29.30 | 29.30 | 29.02 | 29.09 | 131,194 | -0.18(-0.60%) |
Jul 18, 2019 | 29.03 | 29.27 | 28.98 | 29.27 | 298,185 | +0.27(+0.94%) |
Jul 17, 2019 | 29.09 | 29.13 | 28.99 | 29.00 | 897,164 | -0.11(-0.36%) |
Jul 16, 2019 | 29.17 | 29.22 | 29.03 | 29.10 | 331,112 | -0.04(-0.12%) |
Jul 15, 2019 | 29.14 | 29.17 | 29.09 | 29.14 | 89,826 | +0.12(+0.43%) |
Jul 12, 2019 | 29.07 | 29.07 | 28.95 | 29.02 | 69,342 | -0.05(-0.18%) |
Jul 11, 2019 | 29.16 | 29.16 | 28.94 | 29.07 | 160,089 | +0.04(+0.12%) |
Jul 10, 2019 | 29.05 | 29.15 | 29.00 | 29.03 | 105,912 | +0.25(+0.86%) |
Jul 09, 2019 | 28.64 | 28.82 | 28.64 | 28.79 | 116,347 | -0.04(-0.15%) |
Jul 08, 2019 | 28.87 | 28.88 | 28.76 | 28.83 | 214,270 | -0.16(-0.55%) |
Jul 05, 2019 | 28.96 | 29.10 | 28.88 | 28.99 | 54,815 | -0.14(-0.48%) |
Jul 03, 2019 | 29.08 | 29.15 | 29.02 | 29.13 | 35,522 | -0.09(-0.29%) |
Jul 02, 2019 | 29.22 | 29.28 | 29.15 | 29.22 | 91,160 | -0.03(-0.10%) |
Jul 01, 2019 | 29.44 | 29.44 | 29.17 | 29.24 | 138,496 | +0.28(+0.97%) |
Jun 28, 2019 | 29.00 | 29.09 | 28.92 | 28.96 | 1,255,087 | -0.03(-0.09%) |
Jun 27, 2019 | 28.95 | 29.01 | 28.89 | 28.99 | 98,940 | +0.19(+0.67%) |
Jun 26, 2019 | 28.75 | 28.91 | 28.75 | 28.80 | 96,507 | +0.21(+0.74%) |
Jun 25, 2019 | 28.72 | 28.75 | 28.54 | 28.58 | 67,089 | -0.26(-0.92%) |
Jun 24, 2019 | 28.80 | 28.93 | 28.80 | 28.85 | 100,368 | +0.01(+0.02%) |
Jun 21, 2019 | 28.85 | 28.92 | 28.80 | 28.84 | 133,087 | -0.18(-0.60%) |
Jun 20, 2019 | 29.16 | 29.19 | 28.90 | 29.02 | 94,963 | +0.36(+1.27%) |
Jun 19, 2019 | 28.40 | 28.68 | 28.38 | 28.66 | 84,884 | +0.26(+0.91%) |
Jun 18, 2019 | 28.12 | 28.45 | 28.12 | 28.40 | 90,387 | +0.58(+2.08%) |
Jun 17, 2019 | 27.78 | 27.90 | 27.75 | 27.82 | 104,779 | +0.05(+0.19%) |
Jun 14, 2019 | 27.73 | 27.79 | 27.62 | 27.77 | 1,349,956 | -0.04(-0.16%) |
Jun 13, 2019 | 27.90 | 27.97 | 27.75 | 27.81 | 67,166 | -0.05(-0.17%) |
Jun 12, 2019 | 27.94 | 27.99 | 27.82 | 27.86 | 67,672 | -0.27(-0.95%) |
Jun 11, 2019 | 28.19 | 28.20 | 28.08 | 28.13 | 49,715 | +0.18(+0.66%) |
Jun 10, 2019 | 27.83 | 28.00 | 27.82 | 27.94 | 97,423 | +0.33(+1.20%) |
Jun 07, 2019 | 27.50 | 27.79 | 27.50 | 27.61 | 48,322 | +0.24(+0.86%) |
Jun 06, 2019 | 27.35 | 27.48 | 27.30 | 27.37 | 102,660 | -0.03(-0.10%) |
Jun 05, 2019 | 27.62 | 27.62 | 27.30 | 27.40 | 73,439 | -0.23(-0.82%) |
Jun 04, 2019 | 27.48 | 27.63 | 27.39 | 27.63 | 280,573 | +0.09(+0.32%) |