Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.24 | 22.34 | 21.87 | 22.08 | 171,777 | -0.42(-1.87%) |
May 28, 2020 | 23.33 | 23.33 | 22.45 | 22.50 | 221,378 | -0.58(-2.53%) |
May 27, 2020 | 22.74 | 23.09 | 22.33 | 23.09 | 226,008 | +1.11(+5.07%) |
May 26, 2020 | 21.53 | 22.23 | 21.53 | 21.98 | 176,892 | +1.16(+5.56%) |
May 22, 2020 | 20.94 | 20.95 | 20.54 | 20.82 | 264,350 | -0.09(-0.43%) |
May 21, 2020 | 20.82 | 21.10 | 20.77 | 20.91 | 198,070 | +0.04(+0.17%) |
May 20, 2020 | 20.60 | 20.96 | 20.60 | 20.87 | 158,615 | +0.66(+3.24%) |
May 19, 2020 | 20.65 | 20.79 | 20.22 | 20.22 | 174,127 | -0.53(-2.55%) |
May 18, 2020 | 20.20 | 20.89 | 20.20 | 20.75 | 166,637 | +1.37(+7.09%) |
May 15, 2020 | 19.33 | 19.58 | 19.13 | 19.37 | 130,003 | -0.15(-0.78%) |
May 14, 2020 | 18.47 | 19.56 | 18.11 | 19.52 | 500,232 | +0.66(+3.52%) |
May 13, 2020 | 19.65 | 19.67 | 18.67 | 18.86 | 524,210 | -0.98(-4.93%) |
May 12, 2020 | 20.75 | 20.83 | 19.82 | 19.84 | 288,076 | -0.80(-3.87%) |
May 11, 2020 | 20.84 | 20.89 | 20.43 | 20.64 | 240,806 | -0.49(-2.34%) |
May 08, 2020 | 20.77 | 21.18 | 20.68 | 21.13 | 251,316 | +0.73(+3.56%) |
May 07, 2020 | 20.09 | 20.89 | 20.09 | 20.40 | 281,735 | +0.59(+2.99%) |
May 06, 2020 | 20.58 | 20.64 | 19.76 | 19.81 | 506,168 | -0.64(-3.12%) |
May 05, 2020 | 20.90 | 21.22 | 20.40 | 20.45 | 501,949 | -0.09(-0.44%) |
May 04, 2020 | 20.29 | 20.59 | 19.93 | 20.54 | 374,037 | -0.05(-0.26%) |
May 01, 2020 | 20.93 | 20.93 | 20.36 | 20.59 | 286,964 | -0.87(-4.06%) |
Apr 30, 2020 | 21.89 | 21.93 | 21.37 | 21.46 | 888,752 | -0.83(-3.74%) |
Apr 29, 2020 | 21.80 | 22.55 | 21.80 | 22.30 | 308,584 | +1.10(+5.21%) |
Apr 28, 2020 | 21.29 | 21.66 | 20.98 | 21.19 | 381,247 | +0.48(+2.30%) |
Apr 27, 2020 | 19.92 | 20.83 | 19.92 | 20.72 | 288,190 | +0.98(+4.96%) |
Apr 24, 2020 | 19.57 | 19.87 | 19.24 | 19.74 | 245,301 | +0.34(+1.76%) |
Apr 23, 2020 | 19.48 | 19.85 | 19.39 | 19.40 | 353,033 | +0.03(+0.14%) |
Apr 22, 2020 | 19.70 | 19.70 | 19.25 | 19.37 | 335,324 | +0.04(+0.23%) |
Apr 21, 2020 | 19.36 | 19.67 | 19.17 | 19.33 | 235,314 | -0.65(-3.24%) |
Apr 20, 2020 | 19.95 | 20.38 | 19.61 | 19.97 | 339,504 | -0.46(-2.24%) |
Apr 17, 2020 | 19.96 | 20.49 | 19.96 | 20.43 | 800,849 | +1.22(+6.35%) |
Apr 16, 2020 | 19.64 | 19.64 | 18.96 | 19.21 | 1,005,134 | -0.43(-2.19%) |
Apr 15, 2020 | 20.05 | 20.05 | 19.56 | 19.64 | 383,531 | -1.15(-5.53%) |
Apr 14, 2020 | 21.34 | 21.56 | 20.57 | 20.79 | 1,467,870 | -0.10(-0.47%) |
Apr 13, 2020 | 21.81 | 21.81 | 20.55 | 20.89 | 557,722 | -0.94(-4.32%) |
Apr 09, 2020 | 21.20 | 22.24 | 21.20 | 21.83 | 535,162 | +1.27(+6.15%) |
Apr 08, 2020 | 19.71 | 20.66 | 19.59 | 20.57 | 532,893 | +1.18(+6.11%) |
Apr 07, 2020 | 19.73 | 20.47 | 19.34 | 19.38 | 534,977 | +0.55(+2.91%) |
Apr 06, 2020 | 18.28 | 18.94 | 18.24 | 18.83 | 653,708 | +1.45(+8.37%) |
Apr 03, 2020 | 17.82 | 17.95 | 17.18 | 17.38 | 467,765 | -0.58(-3.25%) |
Apr 02, 2020 | 17.66 | 18.36 | 17.57 | 17.96 | 1,018,763 | +0.14(+0.81%) |
Apr 01, 2020 | 18.10 | 18.13 | 17.61 | 17.82 | 604,947 | -1.16(-6.10%) |
Mar 31, 2020 | 19.50 | 19.50 | 18.79 | 18.98 | 494,077 | -0.62(-3.16%) |
Mar 30, 2020 | 19.39 | 19.61 | 18.70 | 19.60 | 652,225 | +0.28(+1.44%) |
Mar 27, 2020 | 19.25 | 19.89 | 18.98 | 19.32 | 2,068,129 | -0.62(-3.11%) |
Mar 26, 2020 | 18.78 | 20.04 | 18.78 | 19.94 | 1,050,690 | +1.30(+6.97%) |
Mar 25, 2020 | 18.02 | 19.45 | 17.62 | 18.64 | 626,530 | +0.84(+4.75%) |
Mar 24, 2020 | 16.69 | 17.82 | 16.69 | 17.79 | 839,065 | +1.98(+12.54%) |
Mar 23, 2020 | 16.70 | 16.70 | 15.49 | 15.81 | 851,592 | -1.00(-5.93%) |
Mar 20, 2020 | 17.85 | 18.17 | 16.73 | 16.81 | 710,822 | -0.79(-4.50%) |
Mar 19, 2020 | 16.77 | 17.95 | 16.03 | 17.60 | 1,073,940 | +0.61(+3.61%) |
Mar 18, 2020 | 18.02 | 18.41 | 16.18 | 16.98 | 954,915 | -2.29(-11.90%) |
Mar 17, 2020 | 18.96 | 19.32 | 17.96 | 19.28 | 1,113,186 | +0.70(+3.78%) |
Mar 16, 2020 | 19.07 | 19.91 | 18.50 | 18.58 | 1,199,104 | -2.68(-12.59%) |
Mar 13, 2020 | 21.00 | 21.77 | 19.99 | 21.25 | 25,917,304 | +1.42(+7.17%) |
Mar 12, 2020 | 20.48 | 21.26 | 19.22 | 19.83 | 2,170,993 | -2.41(-10.84%) |
Mar 11, 2020 | 23.00 | 23.18 | 21.99 | 22.24 | 4,964,421 | -1.51(-6.36%) |
Mar 10, 2020 | 23.38 | 23.75 | 22.49 | 23.75 | 1,975,119 | +1.24(+5.49%) |
Mar 09, 2020 | 23.16 | 23.64 | 22.35 | 22.52 | 852,487 | -2.80(-11.06%) |
Mar 06, 2020 | 25.06 | 25.69 | 24.80 | 25.32 | 662,579 | -0.72(-2.77%) |
Mar 05, 2020 | 26.44 | 26.55 | 25.80 | 26.04 | 574,891 | -1.17(-4.31%) |
Mar 04, 2020 | 26.81 | 27.24 | 26.46 | 27.21 | 712,078 | +0.78(+2.96%) |
Mar 03, 2020 | 27.35 | 27.60 | 26.21 | 26.43 | 891,779 | -0.87(-3.19%) |
Mar 02, 2020 | 26.25 | 27.33 | 26.01 | 27.30 | 717,105 | +1.16(+4.42%) |
Feb 28, 2020 | 25.99 | 26.39 | 25.61 | 26.14 | 1,436,376 | -0.68(-2.55%) |
Feb 27, 2020 | 27.43 | 27.86 | 26.83 | 26.83 | 737,240 | -1.11(-3.98%) |
Feb 26, 2020 | 28.46 | 28.65 | 27.93 | 27.94 | 346,614 | -0.38(-1.35%) |
Feb 25, 2020 | 29.49 | 29.49 | 28.28 | 28.32 | 351,018 | -1.10(-3.75%) |
Feb 24, 2020 | 29.59 | 29.61 | 29.26 | 29.43 | 272,460 | -0.89(-2.93%) |
Feb 21, 2020 | 30.55 | 30.57 | 30.24 | 30.31 | 145,178 | -0.42(-1.36%) |
Feb 20, 2020 | 30.50 | 30.81 | 30.45 | 30.73 | 132,468 | +0.20(+0.67%) |
Feb 19, 2020 | 30.56 | 30.61 | 30.50 | 30.53 | 385,636 | +0.00(+0.00%) |
Feb 18, 2020 | 30.60 | 30.68 | 30.36 | 30.53 | 105,851 | -0.12(-0.38%) |
Feb 14, 2020 | 30.63 | 30.69 | 30.53 | 30.64 | 133,483 | +0.02(+0.06%) |
Feb 13, 2020 | 30.42 | 30.65 | 30.42 | 30.63 | 200,036 | +0.09(+0.29%) |
Feb 12, 2020 | 30.66 | 30.67 | 30.49 | 30.54 | 240,195 | +0.04(+0.12%) |
Feb 11, 2020 | 30.45 | 30.63 | 30.45 | 30.50 | 177,172 | +0.19(+0.62%) |
Feb 10, 2020 | 30.15 | 30.33 | 30.14 | 30.31 | 384,885 | +0.12(+0.38%) |
Feb 07, 2020 | 30.21 | 30.28 | 30.12 | 30.20 | 240,426 | -0.16(-0.53%) |
Feb 06, 2020 | 30.58 | 30.62 | 30.34 | 30.36 | 475,320 | -0.08(-0.26%) |
Feb 05, 2020 | 30.22 | 30.45 | 30.22 | 30.44 | 206,865 | +0.55(+1.84%) |
Feb 04, 2020 | 29.88 | 30.08 | 29.88 | 29.89 | 161,255 | +0.32(+1.08%) |
Feb 03, 2020 | 29.46 | 29.79 | 29.46 | 29.57 | 156,402 | +0.27(+0.91%) |
Jan 31, 2020 | 29.70 | 29.70 | 29.24 | 29.30 | 161,259 | -0.58(-1.93%) |
Jan 30, 2020 | 29.44 | 29.88 | 29.36 | 29.88 | 107,598 | +0.24(+0.81%) |
Jan 29, 2020 | 29.79 | 29.87 | 29.64 | 29.64 | 118,833 | -0.03(-0.09%) |
Jan 28, 2020 | 29.52 | 29.80 | 29.50 | 29.67 | 213,146 | +0.30(+1.03%) |
Jan 27, 2020 | 29.34 | 29.50 | 29.23 | 29.36 | 323,847 | -0.43(-1.43%) |
Jan 24, 2020 | 30.19 | 30.19 | 29.63 | 29.79 | 334,101 | -0.41(-1.35%) |
Jan 23, 2020 | 30.08 | 30.25 | 29.88 | 30.20 | 153,821 | +0.05(+0.18%) |
Jan 22, 2020 | 30.15 | 30.25 | 30.07 | 30.15 | 195,585 | +0.10(+0.33%) |
Jan 21, 2020 | 30.07 | 30.21 | 30.00 | 30.05 | 217,285 | -0.17(-0.56%) |
Jan 17, 2020 | 30.18 | 30.25 | 30.15 | 30.22 | 189,147 | +0.12(+0.38%) |
Jan 16, 2020 | 29.90 | 30.11 | 29.89 | 30.10 | 210,215 | +0.32(+1.08%) |
Jan 15, 2020 | 29.75 | 29.90 | 29.68 | 29.78 | 188,338 | -0.02(-0.06%) |
Jan 14, 2020 | 29.84 | 29.95 | 29.76 | 29.80 | 190,935 | -0.04(-0.12%) |
Jan 13, 2020 | 29.69 | 29.84 | 29.65 | 29.83 | 151,304 | +0.22(+0.75%) |
Jan 10, 2020 | 29.82 | 29.82 | 29.59 | 29.61 | 418,441 | -0.19(-0.63%) |
Jan 09, 2020 | 29.75 | 29.82 | 29.67 | 29.80 | 263,249 | +0.19(+0.63%) |
Jan 08, 2020 | 29.50 | 29.72 | 29.50 | 29.61 | 251,489 | +0.15(+0.51%) |
Jan 07, 2020 | 29.54 | 29.58 | 29.43 | 29.46 | 322,653 | -0.16(-0.53%) |
Jan 06, 2020 | 29.48 | 29.62 | 29.38 | 29.62 | 283,347 | -0.06(-0.19%) |
Jan 03, 2020 | 29.52 | 29.76 | 29.48 | 29.67 | 621,534 | -0.19(-0.63%) |
Jan 02, 2020 | 29.89 | 29.89 | 29.67 | 29.86 | 1,528,138 | +0.06(+0.21%) |
Dec 31, 2019 | 29.67 | 29.82 | 29.64 | 29.80 | 112,004 | +0.12(+0.39%) |
Dec 30, 2019 | 29.80 | 29.80 | 29.66 | 29.68 | 142,824 | -0.05(-0.18%) |
Dec 27, 2019 | 29.86 | 29.86 | 29.70 | 29.74 | 112,004 | -0.04(-0.15%) |
Dec 26, 2019 | 29.77 | 29.86 | 29.72 | 29.78 | 106,508 | +0.07(+0.23%) |
Dec 24, 2019 | 29.75 | 29.75 | 29.67 | 29.71 | 51,391 | +0.01(+0.04%) |
Dec 23, 2019 | 29.93 | 29.93 | 29.68 | 29.70 | 115,810 | -0.15(-0.51%) |
Dec 20, 2019 | 29.90 | 30.02 | 29.84 | 29.85 | 133,145 | +0.06(+0.21%) |
Dec 19, 2019 | 29.77 | 29.83 | 29.72 | 29.79 | 143,759 | +0.03(+0.09%) |
Dec 18, 2019 | 29.84 | 29.88 | 29.76 | 29.76 | 202,576 | -0.04(-0.15%) |
Dec 17, 2019 | 29.75 | 29.85 | 29.69 | 29.81 | 186,517 | +0.12(+0.42%) |
Dec 16, 2019 | 29.76 | 29.81 | 29.67 | 29.68 | 166,697 | +0.13(+0.45%) |
Dec 13, 2019 | 29.60 | 29.76 | 29.40 | 29.55 | 2,066,794 | -0.08(-0.27%) |
Dec 12, 2019 | 29.24 | 29.69 | 29.24 | 29.63 | 387,265 | +0.41(+1.42%) |
Dec 11, 2019 | 29.29 | 29.33 | 29.18 | 29.22 | 213,941 | -0.06(-0.21%) |
Dec 10, 2019 | 29.34 | 29.38 | 29.25 | 29.28 | 126,493 | -0.10(-0.33%) |
Dec 09, 2019 | 29.35 | 29.42 | 29.26 | 29.37 | 153,338 | -0.01(-0.03%) |
Dec 06, 2019 | 29.37 | 29.50 | 29.37 | 29.38 | 149,734 | +0.24(+0.82%) |
Dec 05, 2019 | 29.11 | 29.16 | 29.05 | 29.14 | 108,344 | +0.11(+0.36%) |
Dec 04, 2019 | 28.91 | 29.17 | 28.86 | 29.04 | 249,407 | +0.19(+0.67%) |
Dec 03, 2019 | 28.85 | 28.92 | 28.66 | 28.84 | 500,528 | -0.27(-0.94%) |
Dec 02, 2019 | 29.43 | 29.52 | 29.11 | 29.12 | 463,245 | -0.24(-0.81%) |
Nov 29, 2019 | 29.46 | 29.51 | 29.33 | 29.36 | 64,899 | -0.12(-0.42%) |
Nov 27, 2019 | 29.41 | 29.50 | 29.35 | 29.48 | 144,184 | +0.15(+0.51%) |
Nov 26, 2019 | 29.27 | 29.35 | 29.21 | 29.33 | 159,657 | +0.07(+0.24%) |
Nov 25, 2019 | 29.08 | 29.28 | 29.05 | 29.26 | 177,569 | +0.24(+0.82%) |
Nov 22, 2019 | 28.93 | 29.05 | 28.89 | 29.02 | 100,124 | +0.15(+0.52%) |
Nov 21, 2019 | 29.09 | 29.12 | 28.85 | 28.87 | 139,773 | -0.18(-0.61%) |
Nov 20, 2019 | 28.99 | 29.12 | 28.88 | 29.05 | 176,347 | -0.04(-0.15%) |
Nov 19, 2019 | 29.04 | 29.14 | 28.99 | 29.09 | 200,497 | +0.12(+0.43%) |
Nov 18, 2019 | 28.94 | 28.99 | 28.86 | 28.97 | 295,598 | -0.01(-0.03%) |
Nov 15, 2019 | 28.99 | 29.01 | 28.92 | 28.98 | 923,776 | +0.08(+0.28%) |
Nov 14, 2019 | 28.73 | 28.90 | 28.73 | 28.90 | 199,737 | +0.12(+0.43%) |
Nov 13, 2019 | 28.76 | 28.89 | 28.66 | 28.77 | 381,713 | -0.12(-0.43%) |
Nov 12, 2019 | 28.95 | 29.03 | 28.86 | 28.90 | 393,881 | -0.03(-0.09%) |
Nov 11, 2019 | 28.84 | 28.99 | 28.84 | 28.92 | 187,617 | -0.05(-0.18%) |
Nov 08, 2019 | 28.92 | 29.00 | 28.84 | 28.98 | 148,148 | +0.00(+0.00%) |
Nov 07, 2019 | 29.02 | 29.14 | 28.93 | 28.98 | 320,261 | +0.12(+0.43%) |
Nov 06, 2019 | 28.82 | 28.89 | 28.75 | 28.85 | 343,922 | +0.00(+0.00%) |
Nov 05, 2019 | 28.84 | 28.99 | 28.76 | 28.85 | 329,682 | +0.05(+0.18%) |
Nov 04, 2019 | 28.75 | 28.82 | 28.70 | 28.80 | 211,957 | +0.22(+0.77%) |
Nov 01, 2019 | 28.38 | 28.59 | 28.38 | 28.58 | 121,191 | +0.37(+1.31%) |
Oct 31, 2019 | 28.35 | 28.35 | 28.03 | 28.21 | 182,453 | -0.23(-0.81%) |
Oct 30, 2019 | 28.44 | 28.51 | 28.21 | 28.44 | 134,077 | -0.02(-0.06%) |
Oct 29, 2019 | 28.28 | 28.55 | 28.28 | 28.46 | 223,653 | +0.11(+0.41%) |
Oct 28, 2019 | 28.30 | 28.45 | 28.30 | 28.34 | 305,689 | +0.16(+0.56%) |
Oct 25, 2019 | 28.10 | 28.23 | 28.08 | 28.18 | 128,214 | +0.03(+0.09%) |
Oct 24, 2019 | 28.31 | 28.35 | 28.03 | 28.16 | 248,342 | -0.11(-0.41%) |
Oct 23, 2019 | 28.09 | 28.27 | 28.09 | 28.27 | 101,728 | +0.11(+0.38%) |
Oct 22, 2019 | 28.27 | 28.36 | 28.14 | 28.16 | 222,259 | -0.15(-0.53%) |
Oct 21, 2019 | 28.15 | 28.33 | 28.15 | 28.31 | 128,103 | +0.32(+1.14%) |
Oct 18, 2019 | 27.84 | 28.09 | 27.84 | 28.00 | 304,452 | +0.10(+0.35%) |
Oct 17, 2019 | 27.93 | 27.99 | 27.81 | 27.90 | 130,581 | +0.09(+0.32%) |
Oct 16, 2019 | 27.87 | 27.92 | 27.73 | 27.81 | 161,675 | -0.10(-0.35%) |
Oct 15, 2019 | 27.71 | 28.01 | 27.63 | 27.91 | 305,209 | +0.27(+0.99%) |
Oct 14, 2019 | 27.56 | 27.67 | 27.50 | 27.63 | 217,981 | +0.01(+0.03%) |
Oct 11, 2019 | 27.61 | 27.90 | 27.61 | 27.63 | 362,443 | +0.35(+1.30%) |
Oct 10, 2019 | 27.10 | 27.39 | 27.10 | 27.27 | 212,978 | +0.22(+0.82%) |
Oct 09, 2019 | 27.03 | 27.17 | 26.94 | 27.05 | 390,900 | +0.18(+0.66%) |
Oct 08, 2019 | 27.17 | 27.17 | 26.87 | 26.88 | 244,318 | -0.52(-1.90%) |
Oct 07, 2019 | 27.44 | 27.58 | 27.38 | 27.40 | 166,875 | -0.12(-0.42%) |
Oct 04, 2019 | 27.19 | 27.53 | 27.16 | 27.51 | 278,514 | +0.33(+1.20%) |
Oct 03, 2019 | 26.99 | 27.18 | 26.73 | 27.18 | 317,689 | +0.10(+0.36%) |
Oct 02, 2019 | 27.38 | 27.38 | 26.93 | 27.09 | 389,773 | -0.45(-1.64%) |
Oct 01, 2019 | 28.14 | 28.18 | 27.51 | 27.54 | 1,585,354 | -0.55(-1.95%) |
Sep 30, 2019 | 28.11 | 28.15 | 28.01 | 28.09 | 1,296,088 | +0.04(+0.16%) |
Sep 27, 2019 | 28.25 | 28.34 | 27.88 | 28.04 | 353,382 | -0.11(-0.38%) |
Sep 26, 2019 | 28.22 | 28.25 | 28.11 | 28.15 | 386,948 | -0.12(-0.44%) |
Sep 25, 2019 | 28.03 | 28.33 | 27.96 | 28.27 | 596,862 | +0.24(+0.85%) |
Sep 24, 2019 | 28.34 | 28.40 | 27.96 | 28.03 | 417,876 | -0.22(-0.78%) |
Sep 23, 2019 | 28.09 | 28.34 | 28.07 | 28.25 | 352,602 | +0.05(+0.19%) |
Sep 20, 2019 | 28.35 | 28.44 | 28.16 | 28.20 | 344,216 | -0.14(-0.50%) |
Sep 19, 2019 | 28.44 | 28.59 | 28.32 | 28.34 | 1,061,846 | -0.05(-0.19%) |
Sep 18, 2019 | 28.30 | 28.44 | 28.17 | 28.39 | 666,360 | +0.06(+0.22%) |
Sep 17, 2019 | 28.27 | 28.36 | 28.17 | 28.33 | 1,077,524 | -0.01(-0.02%) |
Sep 16, 2019 | 28.13 | 28.35 | 28.02 | 28.34 | 664,347 | -0.02(-0.07%) |
Sep 13, 2019 | 28.39 | 28.45 | 28.26 | 28.36 | 28,973,844 | +0.07(+0.25%) |
Sep 12, 2019 | 28.16 | 28.37 | 28.06 | 28.29 | 2,073,541 | +0.08(+0.28%) |
Sep 11, 2019 | 28.03 | 28.21 | 27.84 | 28.21 | 5,616,951 | +0.18(+0.66%) |
Sep 10, 2019 | 27.96 | 28.02 | 27.74 | 28.02 | 626,290 | +0.05(+0.19%) |
Sep 09, 2019 | 27.80 | 27.99 | 27.75 | 27.97 | 371,830 | +0.28(+1.01%) |
Sep 06, 2019 | 27.70 | 27.81 | 27.62 | 27.69 | 296,604 | +0.03(+0.10%) |
Sep 05, 2019 | 27.47 | 27.80 | 27.47 | 27.66 | 407,199 | +0.47(+1.74%) |
Sep 04, 2019 | 27.09 | 27.20 | 27.03 | 27.19 | 287,881 | +0.28(+1.04%) |
Sep 03, 2019 | 26.93 | 27.01 | 26.78 | 26.91 | 641,503 | -0.22(-0.81%) |
Aug 30, 2019 | 27.17 | 27.21 | 27.01 | 27.13 | 84,630 | +0.09(+0.32%) |
Aug 29, 2019 | 26.91 | 27.12 | 26.91 | 27.04 | 116,584 | +0.32(+1.22%) |
Aug 28, 2019 | 26.42 | 26.74 | 26.41 | 26.72 | 169,077 | +0.20(+0.76%) |
Aug 27, 2019 | 26.85 | 26.90 | 26.44 | 26.51 | 171,063 | -0.23(-0.85%) |
Aug 26, 2019 | 26.70 | 26.76 | 26.56 | 26.74 | 117,879 | +0.23(+0.86%) |
Aug 23, 2019 | 27.08 | 27.25 | 26.43 | 26.51 | 67,772 | -0.70(-2.58%) |
Aug 22, 2019 | 27.19 | 27.26 | 26.99 | 27.22 | 72,947 | +0.10(+0.36%) |
Aug 21, 2019 | 27.10 | 27.16 | 27.06 | 27.12 | 198,782 | +0.21(+0.78%) |
Aug 20, 2019 | 27.13 | 27.13 | 26.91 | 26.91 | 144,358 | -0.30(-1.10%) |
Aug 19, 2019 | 27.26 | 27.32 | 27.15 | 27.21 | 122,961 | +0.27(+1.01%) |
Aug 16, 2019 | 26.60 | 26.98 | 26.60 | 26.94 | 102,968 | +0.48(+1.83%) |
Aug 15, 2019 | 26.45 | 26.60 | 26.34 | 26.45 | 388,774 | +0.06(+0.23%) |
Aug 14, 2019 | 26.77 | 26.84 | 26.35 | 26.39 | 437,404 | -0.85(-3.13%) |
Aug 13, 2019 | 26.90 | 27.43 | 26.87 | 27.24 | 124,444 | +0.27(+1.01%) |
Aug 12, 2019 | 27.26 | 27.28 | 26.94 | 26.97 | 151,810 | -0.52(-1.88%) |
Aug 09, 2019 | 27.54 | 27.62 | 27.33 | 27.49 | 156,275 | -0.18(-0.63%) |
Aug 08, 2019 | 27.34 | 27.69 | 27.26 | 27.66 | 131,418 | +0.53(+1.94%) |
Aug 07, 2019 | 26.78 | 27.22 | 26.59 | 27.14 | 208,609 | -0.01(-0.03%) |
Aug 06, 2019 | 26.97 | 27.19 | 26.80 | 27.15 | 279,783 | +0.38(+1.41%) |
Aug 05, 2019 | 27.17 | 27.32 | 26.51 | 26.77 | 285,943 | -0.90(-3.24%) |
Aug 02, 2019 | 27.77 | 27.77 | 27.44 | 27.66 | 64,241 | -0.19(-0.69%) |
Aug 01, 2019 | 28.37 | 28.52 | 27.82 | 27.86 | 485,042 | -0.53(-1.86%) |
Jul 31, 2019 | 28.59 | 28.64 | 28.30 | 28.38 | 52,285 | -0.21(-0.74%) |
Jul 30, 2019 | 28.35 | 28.59 | 28.35 | 28.59 | 63,462 | +0.09(+0.31%) |
Jul 29, 2019 | 28.67 | 28.74 | 28.49 | 28.51 | 141,953 | -0.20(-0.70%) |
Jul 26, 2019 | 28.48 | 28.74 | 28.48 | 28.71 | 81,213 | +0.24(+0.83%) |
Jul 25, 2019 | 28.66 | 28.67 | 28.42 | 28.47 | 103,441 | -0.25(-0.89%) |
Jul 24, 2019 | 28.31 | 28.73 | 28.31 | 28.73 | 114,395 | +0.36(+1.27%) |
Jul 23, 2019 | 28.14 | 28.38 | 28.14 | 28.37 | 110,227 | +0.27(+0.97%) |
Jul 22, 2019 | 28.18 | 28.18 | 28.03 | 28.09 | 153,773 | -0.06(-0.22%) |
Jul 19, 2019 | 28.32 | 28.37 | 28.16 | 28.16 | 80,415 | -0.11(-0.37%) |
Jul 18, 2019 | 28.01 | 28.28 | 27.99 | 28.26 | 62,217 | +0.23(+0.80%) |
Jul 17, 2019 | 28.18 | 28.18 | 27.99 | 28.04 | 250,182 | -0.19(-0.67%) |
Jul 16, 2019 | 28.26 | 28.31 | 28.16 | 28.23 | 214,289 | -0.04(-0.12%) |
Jul 15, 2019 | 28.47 | 28.47 | 28.22 | 28.26 | 115,517 | -0.16(-0.56%) |
Jul 12, 2019 | 28.28 | 28.45 | 28.25 | 28.42 | 104,221 | +0.20(+0.72%) |
Jul 11, 2019 | 28.19 | 28.23 | 28.08 | 28.22 | 71,590 | +0.06(+0.22%) |
Jul 10, 2019 | 28.28 | 28.35 | 28.12 | 28.16 | 209,789 | -0.08(-0.28%) |
Jul 09, 2019 | 28.00 | 28.25 | 28.00 | 28.23 | 74,732 | +0.11(+0.37%) |
Jul 08, 2019 | 28.21 | 28.25 | 28.09 | 28.13 | 132,445 | -0.20(-0.71%) |
Jul 05, 2019 | 28.22 | 28.34 | 28.12 | 28.33 | 287,378 | +0.11(+0.40%) |
Jul 03, 2019 | 28.00 | 28.24 | 28.00 | 28.22 | 114,472 | +0.27(+0.97%) |
Jul 02, 2019 | 27.94 | 28.04 | 27.81 | 27.94 | 340,325 | +0.00(+0.00%) |
Jul 01, 2019 | 28.05 | 28.13 | 27.80 | 27.94 | 1,872,548 | +0.16(+0.57%) |
Jun 28, 2019 | 27.60 | 27.80 | 27.54 | 27.79 | 276,899 | +0.38(+1.38%) |
Jun 27, 2019 | 27.17 | 27.43 | 27.15 | 27.41 | 176,157 | +0.29(+1.07%) |
Jun 26, 2019 | 27.28 | 27.31 | 27.11 | 27.12 | 120,169 | -0.05(-0.19%) |
Jun 25, 2019 | 27.39 | 27.39 | 27.16 | 27.17 | 87,492 | -0.21(-0.77%) |
Jun 24, 2019 | 27.59 | 27.69 | 27.38 | 27.38 | 301,198 | -0.19(-0.70%) |
Jun 21, 2019 | 27.67 | 27.77 | 27.58 | 27.58 | 171,082 | -0.15(-0.54%) |
Jun 20, 2019 | 27.73 | 27.77 | 27.49 | 27.73 | 149,736 | +0.16(+0.57%) |
Jun 19, 2019 | 27.59 | 27.69 | 27.52 | 27.57 | 87,508 | +0.03(+0.10%) |
Jun 18, 2019 | 27.37 | 27.72 | 27.37 | 27.54 | 190,333 | +0.24(+0.87%) |
Jun 17, 2019 | 27.47 | 27.57 | 27.30 | 27.30 | 103,436 | -0.18(-0.64%) |
Jun 14, 2019 | 27.47 | 27.53 | 27.29 | 27.48 | 189,535 | +0.05(+0.19%) |
Jun 13, 2019 | 27.43 | 27.51 | 27.36 | 27.43 | 94,706 | +0.08(+0.29%) |
Jun 12, 2019 | 27.46 | 27.48 | 27.26 | 27.35 | 144,513 | -0.12(-0.45%) |
Jun 11, 2019 | 27.60 | 27.69 | 27.38 | 27.47 | 67,227 | +0.03(+0.10%) |
Jun 10, 2019 | 27.46 | 27.61 | 27.44 | 27.44 | 105,779 | +0.12(+0.45%) |
Jun 07, 2019 | 27.32 | 27.44 | 27.30 | 27.32 | 415,135 | +0.02(+0.06%) |
Jun 06, 2019 | 27.23 | 27.37 | 27.07 | 27.30 | 76,285 | +0.12(+0.45%) |
Jun 05, 2019 | 27.13 | 27.23 | 26.89 | 27.18 | 246,566 | +0.13(+0.49%) |
Jun 04, 2019 | 26.67 | 27.06 | 26.64 | 27.05 | 199,493 | +0.65(+2.45%) |