Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.97 | 23.69 | 22.68 | 23.62 | 1,702,117 | +0.63(+2.75%) |
May 28, 2020 | 24.13 | 24.13 | 22.94 | 22.99 | 832,076 | -0.86(-3.59%) |
May 27, 2020 | 24.13 | 24.15 | 23.19 | 23.85 | 1,039,622 | +0.04(+0.15%) |
May 26, 2020 | 23.87 | 24.35 | 23.54 | 23.81 | 890,933 | +0.82(+3.57%) |
May 22, 2020 | 23.16 | 23.17 | 22.67 | 22.99 | 576,533 | -0.01(-0.04%) |
May 21, 2020 | 23.05 | 23.23 | 22.73 | 23.00 | 455,573 | -0.02(-0.09%) |
May 20, 2020 | 22.60 | 23.10 | 22.20 | 23.02 | 924,207 | +1.05(+4.78%) |
May 19, 2020 | 22.04 | 22.61 | 21.97 | 21.97 | 503,036 | -0.20(-0.92%) |
May 18, 2020 | 22.36 | 22.65 | 21.81 | 22.18 | 944,666 | +0.64(+2.98%) |
May 15, 2020 | 21.31 | 21.57 | 21.19 | 21.53 | 751,043 | +0.10(+0.48%) |
May 14, 2020 | 20.89 | 21.50 | 20.41 | 21.43 | 751,832 | +0.17(+0.79%) |
May 13, 2020 | 21.54 | 21.64 | 20.95 | 21.26 | 935,758 | -0.57(-2.61%) |
May 12, 2020 | 23.10 | 23.45 | 21.83 | 21.83 | 1,010,766 | -1.26(-5.45%) |
May 11, 2020 | 23.53 | 23.62 | 22.73 | 23.09 | 1,314,678 | -0.78(-3.26%) |
May 08, 2020 | 23.53 | 23.94 | 23.01 | 23.87 | 773,814 | +0.72(+3.13%) |
May 07, 2020 | 22.67 | 23.33 | 22.65 | 23.15 | 645,966 | +0.74(+3.32%) |
May 06, 2020 | 22.72 | 22.84 | 22.26 | 22.40 | 495,912 | +0.01(+0.05%) |
May 05, 2020 | 22.28 | 22.84 | 22.00 | 22.39 | 1,597,226 | +0.43(+1.97%) |
May 04, 2020 | 21.40 | 22.02 | 21.05 | 21.96 | 696,276 | +0.40(+1.87%) |
May 01, 2020 | 21.20 | 21.61 | 20.88 | 21.56 | 1,103,795 | -0.21(-0.98%) |
Apr 30, 2020 | 22.43 | 22.43 | 21.65 | 21.77 | 822,347 | -0.97(-4.26%) |
Apr 29, 2020 | 22.51 | 23.02 | 22.31 | 22.74 | 680,540 | +0.96(+4.40%) |
Apr 28, 2020 | 23.15 | 23.15 | 21.68 | 21.78 | 929,021 | -0.78(-3.48%) |
Apr 27, 2020 | 21.81 | 22.84 | 21.79 | 22.57 | 724,284 | +1.04(+4.83%) |
Apr 24, 2020 | 21.09 | 21.64 | 20.85 | 21.53 | 547,873 | +0.54(+2.57%) |
Apr 23, 2020 | 21.15 | 21.78 | 20.90 | 20.99 | 932,291 | -0.09(-0.44%) |
Apr 22, 2020 | 21.22 | 21.22 | 20.60 | 21.08 | 1,116,389 | +0.44(+2.12%) |
Apr 21, 2020 | 21.15 | 21.54 | 20.46 | 20.64 | 762,360 | -1.19(-5.44%) |
Apr 20, 2020 | 21.52 | 22.06 | 21.49 | 21.83 | 693,567 | -0.16(-0.72%) |
Apr 17, 2020 | 21.64 | 22.04 | 21.16 | 21.99 | 1,364,285 | +0.98(+4.66%) |
Apr 16, 2020 | 20.56 | 21.13 | 20.25 | 21.01 | 935,397 | +0.51(+2.49%) |
Apr 15, 2020 | 20.37 | 20.67 | 19.95 | 20.50 | 1,410,527 | -0.70(-3.29%) |
Apr 14, 2020 | 20.89 | 21.28 | 20.57 | 21.20 | 1,277,120 | +0.69(+3.38%) |
Apr 13, 2020 | 20.89 | 20.89 | 20.09 | 20.50 | 1,169,942 | -0.70(-3.31%) |
Apr 09, 2020 | 21.37 | 21.91 | 20.76 | 21.21 | 984,640 | +0.32(+1.54%) |
Apr 08, 2020 | 20.29 | 21.12 | 19.77 | 20.89 | 1,001,226 | +1.22(+6.22%) |
Apr 07, 2020 | 22.05 | 22.05 | 19.47 | 19.66 | 1,301,726 | -1.34(-6.38%) |
Apr 06, 2020 | 19.81 | 21.20 | 19.50 | 21.00 | 1,635,369 | +2.11(+11.19%) |
Apr 03, 2020 | 19.15 | 19.20 | 18.07 | 18.89 | 1,465,772 | -0.61(-3.13%) |
Apr 02, 2020 | 18.41 | 19.60 | 18.29 | 19.50 | 1,632,746 | +0.89(+4.79%) |
Apr 01, 2020 | 19.36 | 19.71 | 17.86 | 18.61 | 2,850,798 | -3.30(-15.05%) |
Mar 31, 2020 | 21.84 | 22.68 | 21.54 | 21.91 | 2,535,462 | +0.12(+0.56%) |
Mar 30, 2020 | 21.21 | 21.91 | 21.05 | 21.78 | 1,080,250 | +0.77(+3.66%) |
Mar 27, 2020 | 21.05 | 21.26 | 19.78 | 21.01 | 1,153,851 | -0.93(-4.23%) |
Mar 26, 2020 | 21.55 | 22.38 | 21.55 | 21.94 | 1,116,532 | +0.84(+3.98%) |
Mar 25, 2020 | 20.47 | 21.61 | 19.79 | 21.10 | 1,330,849 | +0.66(+3.21%) |
Mar 24, 2020 | 20.36 | 21.15 | 19.56 | 20.44 | 1,572,873 | +0.87(+4.42%) |
Mar 23, 2020 | 19.28 | 20.03 | 18.58 | 19.58 | 728,594 | +0.47(+2.48%) |
Mar 20, 2020 | 19.75 | 20.70 | 18.79 | 19.10 | 1,824,608 | -0.47(-2.42%) |
Mar 19, 2020 | 17.96 | 20.02 | 17.64 | 19.58 | 999,649 | +1.50(+8.31%) |
Mar 18, 2020 | 17.80 | 19.80 | 17.70 | 18.07 | 1,513,645 | -1.11(-5.76%) |
Mar 17, 2020 | 17.49 | 19.18 | 16.53 | 19.18 | 1,384,492 | +1.98(+11.52%) |
Mar 16, 2020 | 19.14 | 19.52 | 17.07 | 17.20 | 1,279,815 | -4.31(-20.04%) |
Mar 13, 2020 | 20.73 | 21.54 | 18.75 | 21.51 | 1,183,296 | +1.99(+10.21%) |
Mar 12, 2020 | 21.14 | 21.57 | 19.16 | 19.52 | 2,121,649 | -3.09(-13.66%) |
Mar 11, 2020 | 23.78 | 23.94 | 22.33 | 22.60 | 1,251,685 | -1.76(-7.23%) |
Mar 10, 2020 | 24.07 | 24.41 | 22.47 | 24.37 | 922,676 | +1.02(+4.36%) |
Mar 09, 2020 | 24.94 | 25.17 | 23.23 | 23.35 | 1,364,190 | -3.29(-12.35%) |
Mar 06, 2020 | 26.79 | 27.08 | 26.11 | 26.64 | 851,353 | -0.78(-2.86%) |
Mar 05, 2020 | 27.41 | 28.10 | 27.12 | 27.42 | 789,787 | -0.56(-2.00%) |
Mar 04, 2020 | 26.94 | 28.04 | 26.75 | 27.98 | 579,196 | +1.40(+5.27%) |
Mar 03, 2020 | 27.43 | 27.70 | 26.08 | 26.58 | 1,089,812 | -0.88(-3.21%) |
Mar 02, 2020 | 28.12 | 28.12 | 27.04 | 27.46 | 1,301,331 | -0.49(-1.77%) |
Feb 28, 2020 | 26.34 | 27.99 | 26.14 | 27.96 | 1,318,154 | +0.84(+3.10%) |
Feb 27, 2020 | 27.75 | 28.05 | 27.10 | 27.12 | 995,417 | -1.26(-4.43%) |
Feb 26, 2020 | 28.27 | 28.89 | 28.21 | 28.37 | 615,793 | +0.07(+0.25%) |
Feb 25, 2020 | 29.23 | 29.33 | 28.17 | 28.30 | 751,016 | -0.86(-2.93%) |
Feb 24, 2020 | 29.12 | 29.62 | 29.06 | 29.16 | 553,432 | -0.90(-2.98%) |
Feb 21, 2020 | 30.03 | 30.31 | 29.74 | 30.06 | 762,429 | +0.05(+0.17%) |
Feb 20, 2020 | 30.06 | 30.35 | 29.71 | 30.01 | 390,609 | -0.17(-0.57%) |
Feb 19, 2020 | 30.04 | 30.48 | 30.04 | 30.18 | 351,750 | +0.20(+0.66%) |
Feb 18, 2020 | 29.97 | 30.25 | 29.88 | 29.98 | 383,909 | -0.06(-0.19%) |
Feb 14, 2020 | 30.22 | 30.23 | 29.92 | 30.04 | 304,265 | -0.18(-0.59%) |
Feb 13, 2020 | 29.79 | 30.31 | 29.49 | 30.21 | 538,079 | +0.35(+1.18%) |
Feb 12, 2020 | 29.87 | 29.90 | 29.45 | 29.86 | 405,479 | +0.18(+0.62%) |
Feb 11, 2020 | 29.74 | 29.92 | 29.51 | 29.68 | 364,213 | +0.20(+0.69%) |
Feb 10, 2020 | 29.11 | 29.52 | 29.09 | 29.48 | 678,475 | +0.28(+0.96%) |
Feb 07, 2020 | 29.44 | 29.50 | 29.10 | 29.20 | 490,357 | -0.26(-0.88%) |
Feb 06, 2020 | 29.89 | 29.89 | 29.37 | 29.45 | 730,312 | -0.33(-1.09%) |
Feb 05, 2020 | 30.41 | 30.41 | 29.66 | 29.78 | 665,142 | -0.31(-1.03%) |
Feb 04, 2020 | 30.08 | 30.28 | 29.87 | 30.09 | 689,861 | +0.25(+0.85%) |
Feb 03, 2020 | 29.68 | 29.97 | 29.53 | 29.84 | 626,495 | +0.29(+0.98%) |
Jan 31, 2020 | 29.77 | 30.03 | 29.53 | 29.55 | 832,508 | -0.40(-1.34%) |
Jan 30, 2020 | 29.59 | 29.98 | 29.56 | 29.95 | 349,588 | +0.16(+0.55%) |
Jan 29, 2020 | 29.74 | 30.03 | 29.67 | 29.79 | 550,700 | +0.07(+0.22%) |
Jan 28, 2020 | 29.59 | 29.75 | 29.50 | 29.72 | 386,689 | +0.33(+1.11%) |
Jan 27, 2020 | 29.06 | 29.68 | 28.81 | 29.39 | 551,196 | -0.26(-0.88%) |
Jan 24, 2020 | 29.89 | 30.03 | 29.57 | 29.65 | 551,406 | -0.07(-0.24%) |
Jan 23, 2020 | 29.79 | 30.14 | 29.58 | 29.72 | 672,093 | -0.16(-0.53%) |
Jan 22, 2020 | 29.74 | 30.12 | 29.74 | 29.88 | 587,881 | +0.24(+0.81%) |
Jan 21, 2020 | 29.56 | 29.79 | 29.49 | 29.64 | 846,879 | -0.03(-0.09%) |
Jan 17, 2020 | 30.03 | 30.08 | 29.59 | 29.67 | 1,009,570 | -0.17(-0.56%) |
Jan 16, 2020 | 29.67 | 29.97 | 29.30 | 29.84 | 1,084,681 | +0.38(+1.28%) |
Jan 15, 2020 | 29.40 | 29.71 | 29.40 | 29.46 | 910,959 | +0.07(+0.24%) |
Jan 14, 2020 | 29.38 | 29.54 | 29.07 | 29.39 | 975,540 | -0.04(-0.12%) |
Jan 13, 2020 | 29.44 | 29.63 | 29.22 | 29.42 | 1,092,798 | +0.00(+0.00%) |
Jan 10, 2020 | 29.43 | 29.49 | 29.24 | 29.42 | 520,195 | +0.04(+0.14%) |
Jan 09, 2020 | 29.08 | 29.39 | 29.08 | 29.38 | 442,768 | +0.31(+1.05%) |
Jan 08, 2020 | 29.44 | 29.62 | 29.07 | 29.08 | 1,049,264 | -0.44(-1.50%) |
Jan 07, 2020 | 29.44 | 29.69 | 29.36 | 29.52 | 1,179,647 | +0.08(+0.29%) |
Jan 06, 2020 | 29.35 | 29.70 | 29.20 | 29.44 | 1,242,076 | -0.15(-0.51%) |
Jan 03, 2020 | 28.86 | 29.68 | 28.69 | 29.59 | 1,631,449 | +0.40(+1.36%) |
Jan 02, 2020 | 28.28 | 29.20 | 28.28 | 29.19 | 1,629,368 | +0.99(+3.50%) |
Dec 31, 2019 | 27.79 | 28.32 | 27.79 | 28.20 | 931,247 | +0.34(+1.21%) |
Dec 30, 2019 | 27.99 | 28.07 | 27.60 | 27.87 | 864,550 | -0.06(-0.22%) |
Dec 27, 2019 | 27.98 | 28.05 | 27.78 | 27.93 | 985,622 | -0.05(-0.16%) |
Dec 26, 2019 | 27.54 | 28.07 | 27.54 | 27.97 | 759,119 | +0.26(+0.96%) |
Dec 24, 2019 | 27.74 | 27.86 | 27.63 | 27.71 | 275,605 | -0.07(-0.24%) |
Dec 23, 2019 | 27.41 | 27.81 | 27.37 | 27.77 | 1,025,918 | +0.35(+1.28%) |
Dec 20, 2019 | 27.26 | 27.51 | 27.16 | 27.42 | 1,363,696 | +0.17(+0.64%) |
Dec 19, 2019 | 26.93 | 27.43 | 26.92 | 27.25 | 1,216,630 | +0.40(+1.48%) |
Dec 18, 2019 | 26.95 | 27.11 | 26.66 | 26.85 | 1,417,741 | -0.04(-0.13%) |
Dec 17, 2019 | 26.79 | 26.99 | 26.68 | 26.89 | 1,012,003 | +0.14(+0.53%) |
Dec 16, 2019 | 26.44 | 27.07 | 26.44 | 26.74 | 1,080,317 | +0.34(+1.27%) |
Dec 13, 2019 | 26.22 | 26.61 | 26.20 | 26.41 | 1,115,769 | +0.07(+0.27%) |
Dec 12, 2019 | 26.40 | 26.71 | 26.19 | 26.34 | 962,716 | -0.09(-0.35%) |
Dec 11, 2019 | 26.67 | 26.74 | 26.29 | 26.43 | 1,130,480 | -0.28(-1.05%) |
Dec 10, 2019 | 26.70 | 26.93 | 26.24 | 26.71 | 1,152,930 | -0.15(-0.55%) |
Dec 09, 2019 | 26.23 | 27.03 | 25.91 | 26.86 | 1,934,093 | +0.51(+1.95%) |
Dec 06, 2019 | 26.07 | 27.11 | 26.07 | 26.34 | 1,918,636 | +0.32(+1.21%) |
Dec 05, 2019 | 28.16 | 28.27 | 25.75 | 26.03 | 5,122,535 | +1.67(+6.86%) |
Dec 04, 2019 | 24.37 | 24.69 | 24.07 | 24.36 | 1,712,283 | +0.13(+0.53%) |
Dec 03, 2019 | 24.26 | 24.26 | 24.06 | 24.23 | 1,252,305 | -0.09(-0.36%) |
Dec 02, 2019 | 24.76 | 24.76 | 24.11 | 24.31 | 1,287,653 | -0.45(-1.81%) |
Nov 29, 2019 | 24.53 | 24.97 | 24.47 | 24.76 | 871,964 | +0.22(+0.89%) |
Nov 27, 2019 | 24.60 | 24.73 | 24.32 | 24.54 | 2,519,510 | +0.05(+0.21%) |
Nov 26, 2019 | 24.71 | 24.96 | 24.42 | 24.49 | 1,077,875 | -0.26(-1.07%) |
Nov 25, 2019 | 24.14 | 24.83 | 24.08 | 24.76 | 1,192,118 | +0.72(+3.01%) |
Nov 22, 2019 | 24.25 | 24.33 | 23.95 | 24.03 | 512,735 | -0.15(-0.61%) |
Nov 21, 2019 | 24.31 | 24.41 | 24.06 | 24.18 | 590,649 | -0.05(-0.21%) |
Nov 20, 2019 | 24.52 | 24.68 | 24.14 | 24.23 | 889,125 | -0.31(-1.25%) |
Nov 19, 2019 | 24.68 | 24.81 | 24.48 | 24.54 | 481,280 | -0.10(-0.41%) |
Nov 18, 2019 | 24.63 | 24.80 | 24.57 | 24.64 | 373,125 | -0.08(-0.33%) |
Nov 15, 2019 | 24.51 | 24.88 | 24.34 | 24.72 | 603,229 | +0.38(+1.55%) |
Nov 14, 2019 | 24.47 | 24.65 | 24.34 | 24.35 | 455,470 | -0.15(-0.60%) |
Nov 13, 2019 | 24.51 | 24.63 | 24.37 | 24.49 | 807,244 | -0.18(-0.74%) |
Nov 12, 2019 | 24.58 | 24.79 | 24.31 | 24.68 | 781,972 | +0.34(+1.38%) |
Nov 11, 2019 | 24.09 | 24.36 | 24.08 | 24.34 | 454,664 | +0.09(+0.36%) |
Nov 08, 2019 | 24.14 | 24.30 | 23.98 | 24.25 | 423,419 | +0.06(+0.23%) |
Nov 07, 2019 | 24.29 | 24.40 | 24.09 | 24.20 | 777,734 | +0.04(+0.17%) |
Nov 06, 2019 | 23.94 | 24.19 | 23.89 | 24.16 | 477,387 | +0.25(+1.04%) |
Nov 05, 2019 | 24.08 | 24.24 | 23.80 | 23.91 | 1,167,712 | -0.03(-0.11%) |
Nov 04, 2019 | 23.70 | 23.97 | 23.37 | 23.93 | 758,888 | +0.39(+1.64%) |
Nov 01, 2019 | 23.25 | 23.71 | 23.13 | 23.55 | 901,409 | +0.42(+1.83%) |
Oct 31, 2019 | 23.14 | 23.15 | 22.92 | 23.12 | 867,765 | +0.05(+0.20%) |
Oct 30, 2019 | 22.99 | 23.13 | 22.83 | 23.08 | 742,438 | +0.17(+0.73%) |
Oct 29, 2019 | 22.67 | 22.94 | 22.58 | 22.91 | 613,518 | +0.24(+1.06%) |
Oct 28, 2019 | 22.54 | 22.70 | 21.91 | 22.67 | 879,286 | +0.26(+1.15%) |
Oct 25, 2019 | 22.36 | 22.53 | 22.18 | 22.41 | 604,996 | +0.09(+0.42%) |
Oct 24, 2019 | 22.07 | 22.38 | 21.85 | 22.32 | 784,214 | +0.40(+1.81%) |
Oct 23, 2019 | 21.96 | 22.29 | 21.79 | 21.92 | 904,654 | +0.18(+0.82%) |
Oct 22, 2019 | 21.76 | 21.92 | 21.65 | 21.74 | 731,700 | +0.05(+0.21%) |
Oct 21, 2019 | 21.94 | 22.07 | 21.69 | 21.70 | 632,070 | -0.10(-0.47%) |
Oct 18, 2019 | 22.02 | 22.08 | 21.52 | 21.80 | 538,450 | -0.33(-1.47%) |
Oct 17, 2019 | 22.25 | 22.35 | 22.01 | 22.12 | 760,466 | -0.17(-0.75%) |
Oct 16, 2019 | 22.03 | 22.34 | 21.59 | 22.29 | 1,116,069 | +0.20(+0.92%) |
Oct 15, 2019 | 22.29 | 22.32 | 22.01 | 22.09 | 649,332 | -0.20(-0.89%) |
Oct 14, 2019 | 22.32 | 22.40 | 22.17 | 22.29 | 476,526 | -0.13(-0.59%) |
Oct 11, 2019 | 22.21 | 22.73 | 22.21 | 22.42 | 706,680 | +0.34(+1.52%) |
Oct 10, 2019 | 22.13 | 22.33 | 22.02 | 22.08 | 707,316 | +0.03(+0.12%) |
Oct 09, 2019 | 22.12 | 22.27 | 22.03 | 22.06 | 816,231 | +0.05(+0.21%) |
Oct 08, 2019 | 22.28 | 22.35 | 21.81 | 22.01 | 802,923 | -0.45(-2.00%) |
Oct 07, 2019 | 22.34 | 22.63 | 22.18 | 22.46 | 756,359 | +0.15(+0.65%) |
Oct 04, 2019 | 22.33 | 22.50 | 22.09 | 22.32 | 814,841 | +0.02(+0.10%) |
Oct 03, 2019 | 21.88 | 22.38 | 21.79 | 22.29 | 922,959 | +0.42(+1.91%) |
Oct 02, 2019 | 21.72 | 21.92 | 21.54 | 21.87 | 1,584,084 | -0.01(-0.05%) |
Oct 01, 2019 | 21.82 | 22.13 | 21.70 | 21.88 | 890,318 | +0.09(+0.42%) |
Sep 30, 2019 | 21.92 | 21.97 | 21.57 | 21.79 | 1,183,577 | -0.10(-0.44%) |
Sep 27, 2019 | 22.37 | 22.37 | 21.63 | 21.89 | 777,936 | -0.40(-1.78%) |
Sep 26, 2019 | 22.55 | 22.59 | 22.06 | 22.29 | 805,809 | -0.28(-1.22%) |
Sep 25, 2019 | 22.33 | 22.63 | 21.78 | 22.56 | 1,122,967 | +0.32(+1.44%) |
Sep 24, 2019 | 22.86 | 23.11 | 22.12 | 22.24 | 1,172,494 | -0.49(-2.15%) |
Sep 23, 2019 | 22.82 | 22.97 | 22.61 | 22.73 | 1,052,556 | -0.23(-1.02%) |
Sep 20, 2019 | 23.33 | 23.40 | 22.81 | 22.96 | 1,446,731 | -0.39(-1.66%) |
Sep 19, 2019 | 23.31 | 23.59 | 23.18 | 23.35 | 1,069,575 | +0.15(+0.64%) |
Sep 18, 2019 | 23.32 | 23.50 | 23.02 | 23.20 | 1,011,272 | -0.10(-0.44%) |
Sep 17, 2019 | 23.46 | 23.55 | 22.99 | 23.31 | 898,663 | -0.16(-0.69%) |
Sep 16, 2019 | 22.97 | 23.70 | 22.92 | 23.47 | 1,182,342 | +0.40(+1.72%) |
Sep 13, 2019 | 23.33 | 23.69 | 22.99 | 23.07 | 1,230,997 | -0.25(-1.07%) |
Sep 12, 2019 | 23.80 | 24.03 | 23.21 | 23.32 | 1,499,908 | -0.34(-1.42%) |
Sep 11, 2019 | 23.28 | 23.75 | 23.15 | 23.66 | 1,453,479 | +0.36(+1.55%) |
Sep 10, 2019 | 22.84 | 23.31 | 22.67 | 23.30 | 1,905,013 | +0.36(+1.55%) |
Sep 09, 2019 | 23.26 | 23.37 | 22.59 | 22.94 | 2,564,854 | -0.29(-1.23%) |
Sep 06, 2019 | 24.46 | 24.81 | 23.12 | 23.22 | 3,005,745 | -0.44(-1.87%) |
Sep 05, 2019 | 24.46 | 25.82 | 23.39 | 23.67 | 8,379,541 | -3.76(-13.71%) |
Sep 04, 2019 | 27.32 | 27.52 | 27.17 | 27.43 | 2,277,745 | +0.44(+1.64%) |
Sep 03, 2019 | 27.02 | 27.21 | 26.71 | 26.98 | 1,241,813 | -0.16(-0.60%) |
Aug 30, 2019 | 27.40 | 27.44 | 26.87 | 27.15 | 1,173,874 | -0.15(-0.56%) |
Aug 29, 2019 | 27.05 | 27.55 | 26.86 | 27.30 | 596,661 | +0.48(+1.79%) |
Aug 28, 2019 | 26.52 | 26.84 | 26.37 | 26.82 | 595,077 | +0.12(+0.44%) |
Aug 27, 2019 | 27.37 | 27.60 | 26.56 | 26.70 | 718,738 | -0.43(-1.58%) |
Aug 26, 2019 | 27.02 | 27.17 | 26.82 | 27.13 | 759,510 | +0.26(+0.97%) |
Aug 23, 2019 | 27.69 | 27.91 | 26.79 | 26.87 | 818,963 | -0.79(-2.85%) |
Aug 22, 2019 | 27.78 | 27.84 | 27.39 | 27.66 | 603,010 | -0.11(-0.40%) |
Aug 21, 2019 | 27.81 | 27.96 | 27.50 | 27.77 | 425,448 | +0.19(+0.70%) |
Aug 20, 2019 | 27.61 | 27.69 | 27.40 | 27.58 | 389,789 | -0.06(-0.20%) |
Aug 19, 2019 | 27.77 | 27.98 | 27.41 | 27.64 | 551,797 | +0.25(+0.91%) |
Aug 16, 2019 | 27.43 | 27.66 | 27.36 | 27.39 | 390,048 | +0.13(+0.49%) |
Aug 15, 2019 | 27.21 | 27.43 | 27.00 | 27.25 | 468,032 | +0.17(+0.62%) |
Aug 14, 2019 | 26.95 | 27.20 | 26.70 | 27.09 | 628,774 | -0.58(-2.10%) |
Aug 13, 2019 | 27.65 | 28.13 | 27.42 | 27.67 | 532,455 | -0.02(-0.07%) |
Aug 12, 2019 | 28.10 | 28.36 | 27.44 | 27.69 | 541,093 | -0.57(-2.02%) |
Aug 09, 2019 | 28.68 | 29.00 | 28.15 | 28.26 | 760,662 | -0.47(-1.63%) |
Aug 08, 2019 | 28.26 | 28.91 | 28.17 | 28.73 | 530,960 | +0.73(+2.60%) |
Aug 07, 2019 | 27.14 | 28.18 | 26.94 | 28.00 | 1,457,376 | +0.62(+2.27%) |
Aug 06, 2019 | 28.08 | 28.46 | 27.35 | 27.38 | 1,649,736 | -0.49(-1.77%) |
Aug 05, 2019 | 28.09 | 28.16 | 27.43 | 27.87 | 1,227,921 | -0.76(-2.67%) |
Aug 02, 2019 | 28.83 | 28.96 | 28.14 | 28.63 | 589,685 | -0.29(-0.99%) |
Aug 01, 2019 | 29.43 | 29.78 | 28.88 | 28.92 | 767,148 | -0.56(-1.90%) |
Jul 31, 2019 | 29.62 | 29.92 | 29.14 | 29.48 | 955,411 | -0.11(-0.38%) |
Jul 30, 2019 | 29.22 | 29.78 | 29.22 | 29.59 | 1,008,546 | +0.20(+0.68%) |
Jul 29, 2019 | 29.53 | 29.67 | 28.78 | 29.39 | 1,092,435 | -0.22(-0.76%) |
Jul 26, 2019 | 29.96 | 30.38 | 29.59 | 29.62 | 957,944 | -0.26(-0.87%) |
Jul 25, 2019 | 29.62 | 30.02 | 29.48 | 29.88 | 1,164,182 | +0.51(+1.75%) |
Jul 24, 2019 | 28.56 | 29.41 | 28.43 | 29.36 | 919,392 | +0.80(+2.82%) |
Jul 23, 2019 | 28.87 | 29.03 | 28.10 | 28.56 | 668,974 | -0.15(-0.51%) |
Jul 22, 2019 | 28.25 | 29.05 | 28.03 | 28.71 | 1,148,129 | +0.44(+1.57%) |
Jul 19, 2019 | 28.32 | 28.75 | 28.24 | 28.26 | 811,700 | -0.04(-0.13%) |
Jul 18, 2019 | 28.19 | 28.38 | 28.10 | 28.30 | 565,546 | +0.01(+0.04%) |
Jul 17, 2019 | 28.09 | 28.49 | 27.99 | 28.29 | 842,863 | +0.16(+0.56%) |
Jul 16, 2019 | 28.20 | 28.33 | 27.95 | 28.13 | 555,370 | -0.16(-0.56%) |
Jul 15, 2019 | 28.04 | 28.30 | 27.90 | 28.29 | 616,543 | +0.22(+0.80%) |
Jul 12, 2019 | 27.90 | 28.13 | 27.76 | 28.06 | 477,205 | +0.31(+1.12%) |
Jul 11, 2019 | 27.86 | 28.02 | 27.51 | 27.75 | 652,401 | -0.10(-0.37%) |
Jul 10, 2019 | 27.81 | 28.15 | 27.70 | 27.86 | 568,789 | +0.22(+0.79%) |
Jul 09, 2019 | 27.56 | 27.93 | 27.40 | 27.64 | 966,023 | -0.09(-0.31%) |
Jul 08, 2019 | 28.04 | 28.17 | 27.36 | 27.72 | 722,128 | -0.47(-1.66%) |
Jul 05, 2019 | 28.07 | 28.24 | 27.67 | 28.19 | 501,546 | -0.04(-0.13%) |
Jul 03, 2019 | 28.02 | 28.31 | 27.95 | 28.23 | 588,114 | +0.37(+1.32%) |
Jul 02, 2019 | 27.65 | 27.91 | 27.47 | 27.86 | 762,980 | +0.22(+0.79%) |
Jul 01, 2019 | 27.71 | 27.99 | 27.34 | 27.64 | 722,861 | +0.24(+0.89%) |
Jun 28, 2019 | 27.17 | 27.45 | 27.06 | 27.40 | 5,347,997 | +0.22(+0.81%) |
Jun 27, 2019 | 27.07 | 27.30 | 26.89 | 27.18 | 1,712,709 | +0.23(+0.85%) |
Jun 26, 2019 | 27.92 | 27.97 | 26.93 | 26.95 | 931,459 | -0.82(-2.95%) |
Jun 25, 2019 | 27.73 | 28.05 | 27.58 | 27.77 | 1,296,722 | +0.08(+0.29%) |
Jun 24, 2019 | 28.01 | 28.21 | 27.63 | 27.69 | 816,301 | -0.51(-1.82%) |
Jun 21, 2019 | 27.97 | 28.34 | 27.76 | 28.20 | 1,647,546 | +0.13(+0.45%) |
Jun 20, 2019 | 28.27 | 28.49 | 27.98 | 28.07 | 865,869 | -0.08(-0.27%) |
Jun 19, 2019 | 27.77 | 28.21 | 27.62 | 28.15 | 1,104,525 | +0.35(+1.26%) |
Jun 18, 2019 | 27.98 | 28.51 | 27.76 | 27.80 | 1,030,015 | -0.12(-0.42%) |
Jun 17, 2019 | 28.48 | 28.58 | 27.89 | 27.92 | 1,032,469 | -0.62(-2.16%) |
Jun 14, 2019 | 28.67 | 28.70 | 28.24 | 28.53 | 880,405 | -0.27(-0.95%) |
Jun 13, 2019 | 28.72 | 29.05 | 28.43 | 28.81 | 2,008,292 | +0.17(+0.59%) |
Jun 12, 2019 | 28.86 | 29.02 | 28.50 | 28.64 | 828,119 | -0.33(-1.14%) |
Jun 11, 2019 | 29.29 | 29.29 | 28.75 | 28.97 | 999,983 | -0.04(-0.12%) |
Jun 10, 2019 | 29.03 | 29.24 | 28.86 | 29.01 | 1,060,253 | +0.16(+0.55%) |
Jun 07, 2019 | 29.02 | 29.23 | 28.73 | 28.85 | 913,972 | -0.08(-0.28%) |
Jun 06, 2019 | 28.99 | 29.08 | 28.70 | 28.93 | 658,918 | -0.15(-0.53%) |
Jun 05, 2019 | 29.20 | 29.55 | 28.76 | 29.08 | 851,836 | +0.07(+0.23%) |
Jun 04, 2019 | 28.97 | 29.03 | 28.57 | 29.02 | 1,543,569 | +0.44(+1.53%) |