Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.48 | 21.80 | 21.42 | 21.80 | 1,600 | -0.23(-1.04%) |
May 28, 2020 | 22.14 | 22.43 | 21.88 | 22.03 | 7,505 | +0.10(+0.46%) |
May 27, 2020 | 21.77 | 21.94 | 21.50 | 21.93 | 14,914 | +0.55(+2.57%) |
May 26, 2020 | 20.65 | 21.53 | 20.65 | 21.38 | 1,509 | +0.43(+2.05%) |
May 22, 2020 | 20.91 | 21.21 | 20.91 | 20.95 | 3,200 | -1.47(-6.54%) |
May 21, 2020 | 22.30 | 22.48 | 22.30 | 22.42 | 1,591 | -0.72(-3.12%) |
May 20, 2020 | 23.00 | 23.29 | 23.00 | 23.14 | 6,369 | -0.14(-0.60%) |
May 19, 2020 | 23.35 | 23.35 | 22.86 | 23.28 | 14,962 | +0.18(+0.79%) |
May 18, 2020 | 23.09 | 23.21 | 22.83 | 23.10 | 3,266 | +0.77(+3.45%) |
May 15, 2020 | 22.10 | 22.34 | 22.10 | 22.33 | 2,700 | -0.22(-0.98%) |
May 14, 2020 | 22.01 | 22.55 | 22.01 | 22.55 | 5,050 | -0.28(-1.23%) |
May 13, 2020 | 23.02 | 23.12 | 22.49 | 22.83 | 6,389 | -0.47(-2.02%) |
May 12, 2020 | 23.52 | 23.52 | 22.91 | 23.30 | 10,516 | +0.07(+0.30%) |
May 11, 2020 | 23.15 | 23.38 | 23.15 | 23.23 | 7,473 | -0.42(-1.78%) |
May 08, 2020 | 23.32 | 23.75 | 23.32 | 23.65 | 3,300 | +0.45(+1.96%) |
May 07, 2020 | 23.09 | 23.26 | 22.98 | 23.20 | 16,510 | -0.11(-0.45%) |
May 06, 2020 | 22.93 | 23.30 | 22.93 | 23.30 | 2,301 | +0.52(+2.28%) |
May 05, 2020 | 22.60 | 22.78 | 22.60 | 22.78 | 6,377 | -0.05(-0.22%) |
May 04, 2020 | 22.43 | 22.88 | 22.43 | 22.83 | 1,975 | +0.18(+0.79%) |
May 01, 2020 | 22.54 | 23.02 | 22.54 | 22.65 | 5,200 | -0.89(-3.78%) |
Apr 30, 2020 | 24.10 | 24.10 | 23.48 | 23.54 | 3,945 | -0.63(-2.61%) |
Apr 29, 2020 | 24.03 | 24.17 | 23.87 | 24.17 | 4,162 | -0.25(-1.04%) |
Apr 28, 2020 | 24.68 | 24.68 | 24.29 | 24.43 | 4,913 | +0.04(+0.14%) |
Apr 27, 2020 | 24.39 | 24.40 | 24.03 | 24.39 | 10,078 | +1.19(+5.13%) |
Apr 24, 2020 | 23.20 | 23.20 | 23.09 | 23.20 | 2,900 | -0.26(-1.11%) |
Apr 23, 2020 | 23.49 | 23.68 | 23.14 | 23.46 | 5,679 | -0.33(-1.39%) |
Apr 22, 2020 | 23.63 | 23.79 | 23.63 | 23.79 | 2,937 | +0.42(+1.80%) |
Apr 21, 2020 | 22.82 | 23.45 | 22.82 | 23.37 | 8,785 | -0.43(-1.81%) |
Apr 20, 2020 | 23.89 | 23.98 | 23.64 | 23.80 | 3,072 | -0.12(-0.50%) |
Apr 17, 2020 | 23.66 | 24.12 | 23.66 | 23.92 | 1,800 | +1.02(+4.45%) |
Apr 16, 2020 | 22.73 | 22.90 | 22.51 | 22.90 | 8,974 | -0.32(-1.38%) |
Apr 15, 2020 | 23.25 | 23.25 | 22.80 | 23.22 | 3,358 | -0.83(-3.45%) |
Apr 14, 2020 | 23.68 | 24.29 | 23.68 | 24.05 | 17,855 | +0.67(+2.88%) |
Apr 13, 2020 | 23.20 | 23.38 | 22.86 | 23.38 | 3,685 | +0.25(+1.06%) |
Apr 09, 2020 | 23.37 | 23.76 | 23.13 | 23.13 | 2,500 | +0.32(+1.41%) |
Apr 08, 2020 | 22.69 | 23.00 | 22.69 | 22.81 | 8,748 | -0.42(-1.81%) |
Apr 07, 2020 | 23.68 | 24.00 | 23.23 | 23.23 | 3,968 | -0.06(-0.26%) |
Apr 06, 2020 | 23.38 | 23.70 | 23.24 | 23.29 | 3,782 | +0.20(+0.87%) |
Apr 03, 2020 | 22.85 | 23.10 | 22.85 | 23.09 | 1,400 | +0.06(+0.26%) |
Apr 02, 2020 | 21.66 | 23.35 | 21.66 | 23.03 | 7,306 | +0.36(+1.58%) |
Apr 01, 2020 | 23.09 | 23.09 | 22.67 | 22.67 | 2,624 | -1.15(-4.81%) |
Mar 31, 2020 | 23.74 | 24.60 | 23.74 | 23.82 | 6,484 | +0.50(+2.13%) |
Mar 30, 2020 | 22.08 | 23.52 | 22.08 | 23.32 | 4,714 | +0.83(+3.68%) |
Mar 27, 2020 | 22.34 | 23.60 | 22.34 | 22.49 | 2,900 | -1.24(-5.21%) |
Mar 26, 2020 | 23.66 | 24.13 | 23.60 | 23.73 | 2,823 | +0.53(+2.28%) |
Mar 25, 2020 | 22.92 | 23.20 | 22.92 | 23.20 | 471 | +0.82(+3.65%) |
Mar 24, 2020 | 21.96 | 22.39 | 21.95 | 22.39 | 4,039 | +1.42(+6.75%) |
Mar 23, 2020 | 21.97 | 21.97 | 20.21 | 20.97 | 6,231 | +0.13(+0.64%) |
Mar 20, 2020 | 22.48 | 22.48 | 20.70 | 20.84 | 4,000 | +0.41(+2.01%) |
Mar 19, 2020 | 19.52 | 20.45 | 19.52 | 20.43 | 4,101 | -0.00(-0.02%) |
Mar 18, 2020 | 21.42 | 21.42 | 20.15 | 20.43 | 5,559 | -1.88(-8.44%) |
Mar 17, 2020 | 21.65 | 22.91 | 21.65 | 22.31 | 4,739 | -0.23(-1.01%) |
Mar 16, 2020 | 22.98 | 22.98 | 22.00 | 22.54 | 3,132 | -1.08(-4.57%) |
Mar 13, 2020 | 24.05 | 24.06 | 22.93 | 23.62 | 8,000 | -0.13(-0.55%) |
Mar 12, 2020 | 23.32 | 23.75 | 23.32 | 23.75 | 3,151 | -1.82(-7.12%) |
Mar 11, 2020 | 25.89 | 25.89 | 25.57 | 25.57 | 4,491 | -0.62(-2.35%) |
Mar 10, 2020 | 24.61 | 26.36 | 24.61 | 26.19 | 2,845 | +1.24(+4.95%) |
Mar 09, 2020 | 25.34 | 25.65 | 24.95 | 24.95 | 3,741 | -1.16(-4.42%) |
Mar 06, 2020 | 26.30 | 26.30 | 26.02 | 26.11 | 1,800 | -0.38(-1.45%) |
Mar 05, 2020 | 27.01 | 27.01 | 26.49 | 26.49 | 1,255 | -0.11(-0.41%) |
Mar 04, 2020 | 26.50 | 26.60 | 26.50 | 26.60 | 959 | +0.05(+0.18%) |
Mar 03, 2020 | 26.58 | 26.58 | 26.36 | 26.55 | 3,402 | -0.41(-1.51%) |
Mar 02, 2020 | 26.70 | 26.96 | 26.20 | 26.96 | 2,657 | +0.92(+3.53%) |
Feb 28, 2020 | 25.69 | 26.26 | 24.96 | 26.04 | 4,500 | -0.61(-2.29%) |
Feb 27, 2020 | 26.76 | 27.06 | 26.65 | 26.65 | 2,358 | -0.07(-0.26%) |
Feb 26, 2020 | 26.08 | 26.73 | 26.08 | 26.72 | 2,678 | +0.34(+1.29%) |
Feb 25, 2020 | 26.91 | 26.99 | 26.34 | 26.38 | 5,639 | -0.87(-3.18%) |
Feb 24, 2020 | 27.25 | 27.25 | 27.25 | 27.25 | 1,100 | -0.90(-3.21%) |
Feb 21, 2020 | 27.89 | 28.15 | 27.89 | 28.15 | 3,400 | +0.17(+0.62%) |
Feb 20, 2020 | 27.98 | 27.98 | 27.98 | 27.98 | 572 | +0.27(+0.98%) |
Feb 19, 2020 | 27.71 | 27.71 | 27.65 | 27.70 | 1,740 | -0.01(-0.02%) |
Feb 18, 2020 | 27.60 | 27.71 | 27.60 | 27.71 | 1,366 | +0.13(+0.47%) |
Feb 14, 2020 | 27.69 | 27.69 | 27.58 | 27.58 | 2,000 | -0.22(-0.79%) |
Feb 13, 2020 | 27.81 | 27.81 | 27.80 | 27.80 | 871 | -0.36(-1.28%) |
Feb 12, 2020 | 28.55 | 28.55 | 28.16 | 28.16 | 1,473 | +0.36(+1.29%) |
Feb 11, 2020 | 28.11 | 28.11 | 27.80 | 27.80 | 4,338 | -0.11(-0.39%) |
Feb 10, 2020 | 27.44 | 27.91 | 27.44 | 27.91 | 770 | -0.51(-1.79%) |
Feb 07, 2020 | 28.42 | 28.42 | 28.42 | 28.42 | 900 | +0.78(+2.81%) |
Feb 06, 2020 | 27.52 | 28.25 | 27.52 | 27.64 | 931 | -0.42(-1.50%) |
Feb 05, 2020 | 27.80 | 28.06 | 27.80 | 28.06 | 4,076 | -0.02(-0.07%) |
Feb 04, 2020 | 27.33 | 28.08 | 27.33 | 28.08 | 1,805 | +0.98(+3.62%) |
Feb 03, 2020 | 26.92 | 27.11 | 26.92 | 27.10 | 10,507 | +0.26(+0.97%) |
Jan 31, 2020 | 26.60 | 26.84 | 26.41 | 26.84 | 8,100 | -0.49(-1.79%) |
Jan 30, 2020 | 27.21 | 27.37 | 27.14 | 27.33 | 2,304 | -0.69(-2.46%) |
Jan 29, 2020 | 28.25 | 28.25 | 27.56 | 28.02 | 3,281 | -0.36(-1.27%) |
Jan 28, 2020 | 28.09 | 28.38 | 28.09 | 28.38 | 1,410 | +0.70(+2.53%) |
Jan 27, 2020 | 27.68 | 27.68 | 27.68 | 27.68 | 1,399 | -1.44(-4.94%) |
Jan 24, 2020 | 28.94 | 29.12 | 28.88 | 29.12 | 1,500 | -0.13(-0.45%) |
Jan 23, 2020 | 29.41 | 29.41 | 28.95 | 29.25 | 8,606 | +0.31(+1.07%) |
Jan 22, 2020 | 29.34 | 29.34 | 28.94 | 28.94 | 1,363 | -0.25(-0.86%) |
Jan 21, 2020 | 28.99 | 29.19 | 28.86 | 29.19 | 3,598 | -2.33(-7.39%) |
Jan 17, 2020 | 31.52 | 31.52 | 31.52 | 31.52 | 2,500 | +0.12(+0.38%) |
Jan 16, 2020 | 30.41 | 31.40 | 30.41 | 31.40 | 1,852 | -0.12(-0.37%) |
Jan 15, 2020 | 31.52 | 31.52 | 31.52 | 31.52 | 1,145 | +0.31(+0.99%) |
Jan 14, 2020 | 31.21 | 31.21 | 31.21 | 31.21 | 996 | +0.34(+1.10%) |
Jan 13, 2020 | 30.36 | 30.87 | 29.84 | 30.87 | 2,230 | +0.07(+0.22%) |
Jan 10, 2020 | 30.78 | 30.80 | 30.78 | 30.80 | 1,000 | +0.15(+0.49%) |
Jan 09, 2020 | 30.65 | 30.65 | 30.65 | 30.65 | 1,052 | +0.40(+1.32%) |
Jan 08, 2020 | 30.25 | 30.25 | 30.25 | 30.25 | 1,649 | -0.23(-0.75%) |
Jan 07, 2020 | 30.48 | 30.48 | 30.48 | 30.48 | 450 | -0.48(-1.55%) |
Jan 06, 2020 | 30.86 | 30.96 | 30.82 | 30.96 | 2,377 | +0.48(+1.57%) |
Jan 03, 2020 | 30.48 | 30.48 | 30.48 | 30.48 | 2,000 | -0.52(-1.68%) |
Jan 02, 2020 | 30.93 | 31.00 | 30.93 | 31.00 | 706 | +1.01(+3.37%) |
Dec 31, 2019 | 29.68 | 29.99 | 29.68 | 29.99 | 2,900 | -0.87(-2.81%) |
Dec 30, 2019 | 30.86 | 30.86 | 30.86 | 30.86 | 1,015 | +0.19(+0.61%) |
Dec 27, 2019 | 30.67 | 30.67 | 30.57 | 30.67 | 900 | -0.04(-0.13%) |
Dec 26, 2019 | 30.30 | 30.98 | 30.30 | 30.71 | 3,651 | +0.23(+0.74%) |
Dec 24, 2019 | 30.48 | 30.48 | 30.48 | 30.48 | 200 | +0.11(+0.35%) |
Dec 23, 2019 | 30.00 | 30.50 | 29.96 | 30.38 | 2,399 | -0.72(-2.32%) |
Dec 20, 2019 | 31.40 | 31.40 | 31.10 | 31.10 | 2,000 | -0.25(-0.80%) |
Dec 19, 2019 | 30.28 | 31.35 | 30.28 | 31.35 | 1,889 | +0.59(+1.92%) |
Dec 18, 2019 | 30.75 | 31.57 | 30.75 | 30.76 | 1,578 | +0.16(+0.52%) |
Dec 17, 2019 | 30.48 | 31.57 | 30.48 | 30.60 | 2,895 | -0.40(-1.29%) |
Dec 16, 2019 | 30.75 | 31.00 | 30.75 | 31.00 | 1,172 | +0.30(+0.98%) |
Dec 13, 2019 | 30.56 | 30.75 | 30.40 | 30.70 | 6,300 | +0.16(+0.52%) |
Dec 12, 2019 | 29.76 | 30.54 | 29.76 | 30.54 | 856 | +0.90(+3.05%) |
Dec 11, 2019 | 29.64 | 29.64 | 29.64 | 29.64 | 608 | -0.43(-1.45%) |
Dec 10, 2019 | 30.07 | 30.07 | 30.07 | 30.07 | 1,709 | +0.39(+1.32%) |
Dec 09, 2019 | 28.76 | 29.68 | 28.76 | 29.68 | 810 | +0.10(+0.33%) |
Dec 06, 2019 | 29.58 | 29.58 | 29.58 | 29.58 | 1,300 | +0.28(+0.96%) |
Dec 05, 2019 | 28.82 | 29.30 | 28.82 | 29.30 | 2,076 | +0.37(+1.29%) |
Dec 04, 2019 | 28.35 | 29.08 | 28.31 | 28.93 | 1,949 | -0.35(-1.21%) |
Dec 03, 2019 | 28.59 | 29.38 | 28.39 | 29.28 | 2,930 | -0.90(-2.98%) |
Dec 02, 2019 | 30.18 | 30.18 | 29.98 | 30.18 | 1,374 | +0.75(+2.55%) |
Nov 29, 2019 | 28.53 | 29.43 | 28.53 | 29.43 | 2,100 | -1.27(-4.14%) |
Nov 27, 2019 | 30.23 | 30.70 | 30.23 | 30.70 | 900 | +0.85(+2.85%) |
Nov 26, 2019 | 29.77 | 29.85 | 29.77 | 29.85 | 1,743 | -0.70(-2.29%) |
Nov 25, 2019 | 30.70 | 30.70 | 30.55 | 30.55 | 486 | +0.20(+0.66%) |
Nov 22, 2019 | 30.10 | 30.35 | 30.10 | 30.35 | 1,000 | +1.36(+4.69%) |
Nov 21, 2019 | 28.99 | 28.99 | 28.99 | 28.99 | 454 | -1.03(-3.43%) |
Nov 20, 2019 | 30.25 | 30.49 | 30.02 | 30.02 | 989 | -0.69(-2.25%) |
Nov 19, 2019 | 31.07 | 31.07 | 30.71 | 30.71 | 537 | +0.07(+0.23%) |
Nov 18, 2019 | 30.59 | 30.64 | 30.59 | 30.64 | 1,173 | +0.54(+1.79%) |
Nov 15, 2019 | 29.89 | 30.21 | 29.89 | 30.10 | 1,100 | -0.98(-3.15%) |
Nov 14, 2019 | 31.08 | 31.08 | 31.08 | 31.08 | 243 | -0.10(-0.32%) |
Nov 13, 2019 | 30.39 | 31.18 | 30.39 | 31.18 | 662 | -0.55(-1.74%) |
Nov 12, 2019 | 31.73 | 31.73 | 31.73 | 31.73 | 450 | -0.17(-0.53%) |
Nov 11, 2019 | 31.90 | 31.90 | 31.90 | 31.90 | 626 | -0.86(-2.63%) |
Nov 08, 2019 | 32.31 | 32.76 | 32.31 | 32.76 | 400 | +0.00(+0.00%) |
Nov 07, 2019 | 32.76 | 32.76 | 32.76 | 32.76 | 1,569 | +0.97(+3.04%) |
Nov 06, 2019 | 32.68 | 32.68 | 31.79 | 31.79 | 1,793 | -0.13(-0.41%) |
Nov 05, 2019 | 32.30 | 32.61 | 31.92 | 31.92 | 3,647 | -0.88(-2.68%) |
Nov 04, 2019 | 32.27 | 32.80 | 32.27 | 32.80 | 1,085 | +0.85(+2.66%) |
Nov 01, 2019 | 31.95 | 31.95 | 31.95 | 205 | +0.00(+0.00%) | |
Oct 31, 2019 | 31.62 | 32.15 | 31.62 | 31.95 | 1,417 | +0.27(+0.86%) |
Oct 30, 2019 | 31.68 | 31.68 | 31.68 | 31.68 | 356 | +0.47(+1.50%) |
Oct 29, 2019 | 31.21 | 31.21 | 31.21 | 31.21 | 695 | -0.30(-0.95%) |
Oct 28, 2019 | 31.82 | 31.82 | 31.51 | 31.51 | 350 | +0.42(+1.35%) |
Oct 25, 2019 | 31.09 | 31.09 | 31.09 | 31.09 | 500 | -0.06(-0.19%) |
Oct 24, 2019 | 30.91 | 31.15 | 30.91 | 31.15 | 676 | +0.21(+0.68%) |
Oct 23, 2019 | 30.91 | 31.34 | 30.91 | 30.94 | 6,942 | -0.42(-1.34%) |
Oct 22, 2019 | 31.36 | 31.36 | 31.36 | 31.36 | 987 | +0.22(+0.71%) |
Oct 21, 2019 | 30.96 | 31.14 | 30.96 | 31.14 | 1,614 | +0.51(+1.67%) |
Oct 18, 2019 | 30.63 | 30.63 | 30.63 | 30.63 | 1,200 | -0.33(-1.07%) |
Oct 17, 2019 | 30.96 | 30.96 | 30.96 | 30.96 | 458 | +0.21(+0.67%) |
Oct 16, 2019 | 30.75 | 30.75 | 30.68 | 30.75 | 5,444 | -0.53(-1.69%) |
Oct 15, 2019 | 31.07 | 31.28 | 31.07 | 31.28 | 2,098 | +1.06(+3.50%) |
Oct 14, 2019 | 30.31 | 30.31 | 30.22 | 30.22 | 961 | -1.12(-3.57%) |
Oct 11, 2019 | 30.45 | 31.34 | 30.45 | 31.34 | 400 | +2.04(+6.94%) |
Oct 10, 2019 | 29.30 | 29.30 | 29.30 | 29.30 | 592 | +0.31(+1.08%) |
Oct 09, 2019 | 28.99 | 28.99 | 28.99 | 28.99 | 501 | -0.11(-0.39%) |
Oct 08, 2019 | 29.23 | 29.23 | 29.03 | 29.10 | 1,091 | -0.17(-0.57%) |
Oct 07, 2019 | 29.34 | 29.34 | 29.27 | 29.27 | 1,662 | -0.02(-0.07%) |
Oct 04, 2019 | 29.23 | 29.44 | 29.09 | 29.29 | 1,100 | -0.09(-0.31%) |
Oct 03, 2019 | 29.15 | 29.38 | 29.15 | 29.38 | 2,508 | +0.89(+3.12%) |
Oct 02, 2019 | 28.90 | 28.90 | 28.49 | 28.49 | 879 | -0.58(-1.98%) |
Oct 01, 2019 | 29.19 | 29.19 | 29.07 | 29.07 | 549 | -0.31(-1.06%) |
Sep 30, 2019 | 29.00 | 29.38 | 29.00 | 29.38 | 3,861 | +0.26(+0.88%) |
Sep 27, 2019 | 28.96 | 29.12 | 28.90 | 29.12 | 5,600 | +0.04(+0.15%) |
Sep 26, 2019 | 29.16 | 29.16 | 28.75 | 29.08 | 801 | -0.38(-1.29%) |
Sep 25, 2019 | 29.45 | 29.45 | 29.45 | 29.45 | 1,274 | -0.05(-0.17%) |
Sep 24, 2019 | 29.50 | 29.50 | 29.50 | 29.50 | 1,149 | -0.21(-0.72%) |
Sep 23, 2019 | 29.72 | 29.72 | 29.40 | 29.72 | 1,311 | -0.03(-0.08%) |
Sep 20, 2019 | 30.37 | 30.37 | 29.73 | 29.75 | 700 | -0.12(-0.42%) |
Sep 19, 2019 | 29.73 | 29.90 | 29.73 | 29.87 | 2,229 | +0.35(+1.17%) |
Sep 18, 2019 | 29.67 | 29.67 | 29.52 | 29.52 | 1,015 | -0.04(-0.13%) |
Sep 17, 2019 | 29.43 | 29.84 | 29.43 | 29.56 | 1,099 | -0.41(-1.38%) |
Sep 16, 2019 | 30.18 | 30.18 | 29.98 | 29.98 | 636 | -0.79(-2.58%) |
Sep 13, 2019 | 30.87 | 30.87 | 30.77 | 30.77 | 500 | +0.46(+1.51%) |
Sep 12, 2019 | 30.61 | 30.65 | 30.31 | 30.31 | 828 | +0.57(+1.92%) |
Sep 11, 2019 | 30.16 | 30.16 | 29.74 | 29.74 | 644 | -0.14(-0.47%) |
Sep 10, 2019 | 29.84 | 29.88 | 29.43 | 29.88 | 915 | +0.01(+0.03%) |
Sep 09, 2019 | 29.87 | 29.87 | 29.87 | 29.87 | 419 | +0.08(+0.27%) |
Sep 06, 2019 | 30.00 | 30.00 | 29.79 | 29.79 | 1,500 | +0.39(+1.33%) |
Sep 05, 2019 | 29.39 | 29.40 | 29.39 | 29.40 | 1,847 | +0.22(+0.75%) |
Sep 04, 2019 | 29.26 | 29.47 | 29.18 | 29.18 | 2,091 | +1.07(+3.81%) |
Sep 03, 2019 | 28.20 | 28.20 | 27.99 | 28.11 | 2,428 | -0.53(-1.85%) |
Aug 30, 2019 | 28.75 | 28.82 | 28.46 | 28.64 | 2,400 | +0.34(+1.20%) |
Aug 29, 2019 | 28.13 | 28.30 | 28.13 | 28.30 | 733 | +0.62(+2.24%) |
Aug 28, 2019 | 28.00 | 28.00 | 27.68 | 27.68 | 677 | -0.19(-0.68%) |
Aug 27, 2019 | 27.89 | 27.90 | 27.87 | 27.87 | 2,186 | -0.50(-1.76%) |
Aug 26, 2019 | 28.37 | 28.37 | 28.37 | 28.37 | 836 | +0.67(+2.42%) |
Aug 23, 2019 | 28.02 | 28.02 | 27.57 | 27.70 | 8,500 | -0.56(-1.98%) |
Aug 22, 2019 | 28.26 | 28.26 | 28.26 | 28.26 | 464 | -0.14(-0.49%) |
Aug 21, 2019 | 28.33 | 28.41 | 28.33 | 28.40 | 1,095 | +0.38(+1.36%) |
Aug 20, 2019 | 28.02 | 28.18 | 27.92 | 28.02 | 8,578 | -0.39(-1.36%) |
Aug 19, 2019 | 28.41 | 28.41 | 28.41 | 28.41 | 398 | +0.83(+3.00%) |
Aug 16, 2019 | 27.31 | 27.58 | 27.31 | 27.58 | 1,000 | +0.73(+2.74%) |
Aug 15, 2019 | 26.86 | 26.96 | 26.73 | 26.84 | 2,878 | -0.26(-0.94%) |
Aug 14, 2019 | 27.10 | 27.10 | 27.10 | 27.10 | 609 | -0.76(-2.75%) |
Aug 13, 2019 | 27.80 | 27.86 | 27.80 | 27.86 | 805 | +0.54(+1.96%) |
Aug 12, 2019 | 27.37 | 27.56 | 27.33 | 27.33 | 1,217 | -0.49(-1.76%) |
Aug 09, 2019 | 27.77 | 27.82 | 27.77 | 27.82 | 1,400 | -0.63(-2.21%) |
Aug 08, 2019 | 28.28 | 28.45 | 28.28 | 28.45 | 1,100 | +0.61(+2.21%) |
Aug 07, 2019 | 27.64 | 27.96 | 27.50 | 27.84 | 3,605 | +0.19(+0.67%) |
Aug 06, 2019 | 27.72 | 27.81 | 27.53 | 27.65 | 3,195 | +0.53(+1.95%) |
Aug 05, 2019 | 27.60 | 27.60 | 27.12 | 27.12 | 481 | -1.47(-5.14%) |
Aug 02, 2019 | 29.44 | 29.44 | 28.55 | 28.59 | 2,800 | -0.31(-1.07%) |
Aug 01, 2019 | 29.47 | 29.82 | 28.85 | 28.90 | 2,288 | -0.99(-3.31%) |
Jul 31, 2019 | 29.90 | 30.07 | 29.60 | 29.89 | 4,624 | -0.41(-1.35%) |
Jul 30, 2019 | 30.62 | 30.62 | 30.30 | 30.30 | 1,813 | +0.28(+0.93%) |
Jul 29, 2019 | 30.30 | 30.30 | 30.02 | 30.02 | 1,002 | +0.11(+0.37%) |
Jul 26, 2019 | 29.91 | 29.91 | 29.91 | 29.91 | 600 | +0.05(+0.16%) |
Jul 25, 2019 | 29.90 | 29.90 | 29.86 | 29.86 | 973 | -0.24(-0.79%) |
Jul 24, 2019 | 30.13 | 30.13 | 29.95 | 30.10 | 2,020 | -0.18(-0.59%) |
Jul 23, 2019 | 30.28 | 30.28 | 30.28 | 30.28 | 699 | +0.78(+2.64%) |
Jul 22, 2019 | 29.51 | 29.51 | 29.17 | 29.50 | 2,818 | -0.39(-1.29%) |
Jul 19, 2019 | 29.65 | 30.05 | 29.65 | 29.89 | 3,200 | -0.01(-0.03%) |
Jul 18, 2019 | 29.72 | 29.99 | 29.72 | 29.89 | 1,755 | +0.79(+2.71%) |
Jul 17, 2019 | 28.97 | 29.24 | 28.97 | 29.11 | 1,949 | -0.16(-0.56%) |
Jul 16, 2019 | 29.13 | 29.27 | 29.00 | 29.27 | 1,717 | +0.55(+1.92%) |
Jul 15, 2019 | 28.70 | 28.72 | 28.70 | 28.72 | 2,860 | +0.27(+0.95%) |
Jul 12, 2019 | 28.19 | 28.45 | 28.19 | 28.45 | 600 | +0.13(+0.46%) |
Jul 11, 2019 | 28.32 | 28.32 | 28.32 | 28.32 | 640 | -0.55(-1.91%) |
Jul 10, 2019 | 28.70 | 28.87 | 28.70 | 28.87 | 2,627 | +0.18(+0.63%) |
Jul 09, 2019 | 28.69 | 28.69 | 28.54 | 28.69 | 1,090 | +1.00(+3.61%) |
Jul 08, 2019 | 27.85 | 27.85 | 27.69 | 27.69 | 1,703 | +0.44(+1.61%) |
Jul 05, 2019 | 27.21 | 27.25 | 27.01 | 27.25 | 1,100 | -0.56(-2.01%) |
Jul 03, 2019 | 27.62 | 27.81 | 27.35 | 27.81 | 4,800 | +0.36(+1.31%) |
Jul 02, 2019 | 27.67 | 27.67 | 27.45 | 27.45 | 974 | +0.00(+0.00%) |
Jul 01, 2019 | 27.33 | 27.45 | 27.16 | 27.45 | 638 | +0.35(+1.29%) |
Jun 28, 2019 | 27.11 | 27.11 | 27.10 | 27.10 | 5,100 | +0.55(+2.05%) |
Jun 27, 2019 | 26.68 | 26.68 | 26.37 | 26.55 | 723 | +0.21(+0.82%) |
Jun 26, 2019 | 26.21 | 26.34 | 26.09 | 26.34 | 1,297 | +0.25(+0.94%) |
Jun 25, 2019 | 26.26 | 26.27 | 26.09 | 26.09 | 1,915 | -1.26(-4.59%) |
Jun 24, 2019 | 27.35 | 27.46 | 27.35 | 27.35 | 2,174 | -0.12(-0.44%) |
Jun 21, 2019 | 27.45 | 27.50 | 27.45 | 27.47 | 7,600 | -0.26(-0.94%) |
Jun 20, 2019 | 27.79 | 27.79 | 27.69 | 27.73 | 1,318 | +0.65(+2.40%) |
Jun 19, 2019 | 27.11 | 27.11 | 27.07 | 27.08 | 997 | +0.01(+0.04%) |
Jun 18, 2019 | 27.13 | 27.17 | 26.98 | 27.07 | 2,422 | +0.24(+0.89%) |
Jun 17, 2019 | 26.83 | 26.83 | 26.83 | 26.83 | 523 | +0.41(+1.55%) |
Jun 14, 2019 | 26.21 | 26.45 | 26.21 | 26.42 | 7,300 | -0.15(-0.58%) |
Jun 13, 2019 | 26.51 | 26.65 | 26.51 | 26.57 | 1,686 | -0.39(-1.43%) |
Jun 12, 2019 | 26.97 | 26.97 | 26.88 | 26.96 | 1,718 | -0.08(-0.31%) |
Jun 11, 2019 | 27.27 | 27.27 | 27.04 | 27.04 | 5,544 | +0.34(+1.28%) |
Jun 10, 2019 | 26.70 | 26.70 | 26.70 | 26.70 | 5,522 | +0.25(+0.95%) |
Jun 07, 2019 | 26.41 | 26.45 | 26.21 | 26.45 | 6,400 | +0.46(+1.77%) |
Jun 06, 2019 | 25.72 | 26.09 | 25.72 | 25.99 | 1,847 | -0.24(-0.91%) |
Jun 05, 2019 | 26.45 | 26.45 | 26.23 | 26.23 | 920 | -0.72(-2.67%) |
Jun 04, 2019 | 26.84 | 26.95 | 26.77 | 26.95 | 4,010 | +0.07(+0.26%) |