Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.50 | 21.64 | 21.05 | 21.45 | 1,985,648 | -0.26(-1.18%) |
Apr 29, 2020 | 22.54 | 22.65 | 21.69 | 21.71 | 2,683,902 | -0.51(-2.30%) |
Apr 28, 2020 | 22.33 | 22.69 | 22.13 | 22.22 | 2,050,001 | +0.34(+1.56%) |
Apr 27, 2020 | 21.59 | 21.98 | 21.55 | 21.88 | 1,681,602 | +0.36(+1.66%) |
Apr 24, 2020 | 21.91 | 21.99 | 21.45 | 21.52 | 1,413,934 | -0.19(-0.86%) |
Apr 23, 2020 | 22.41 | 22.63 | 21.61 | 21.71 | 2,254,722 | -0.85(-3.77%) |
Apr 22, 2020 | 21.88 | 22.74 | 21.84 | 22.56 | 2,668,071 | +1.04(+4.83%) |
Apr 21, 2020 | 21.30 | 21.74 | 21.15 | 21.52 | 1,704,553 | -0.07(-0.32%) |
Apr 20, 2020 | 21.48 | 22.01 | 21.48 | 21.59 | 1,350,585 | -0.16(-0.74%) |
Apr 17, 2020 | 21.87 | 22.02 | 21.48 | 21.75 | 1,091,021 | +0.29(+1.35%) |
Apr 16, 2020 | 22.11 | 22.11 | 21.31 | 21.46 | 2,104,824 | -0.54(-2.44%) |
Apr 15, 2020 | 22.34 | 22.63 | 21.67 | 22.00 | 2,417,169 | -0.87(-3.80%) |
Apr 14, 2020 | 23.27 | 23.50 | 22.72 | 22.87 | 2,225,297 | +0.15(+0.67%) |
Apr 13, 2020 | 23.59 | 23.66 | 22.68 | 22.71 | 1,788,622 | -0.87(-3.68%) |
Apr 09, 2020 | 23.03 | 24.12 | 22.99 | 23.58 | 2,811,424 | +0.88(+3.86%) |
Apr 08, 2020 | 22.10 | 22.85 | 22.00 | 22.70 | 1,907,768 | +0.34(+1.52%) |
Apr 07, 2020 | 23.10 | 23.65 | 22.30 | 22.36 | 2,926,119 | -0.15(-0.68%) |
Apr 06, 2020 | 21.98 | 22.77 | 21.93 | 22.52 | 1,780,460 | +1.38(+6.52%) |
Apr 03, 2020 | 21.46 | 21.76 | 20.74 | 21.14 | 2,425,197 | -0.37(-1.74%) |
Apr 02, 2020 | 21.57 | 21.94 | 20.97 | 21.51 | 2,901,422 | -0.26(-1.17%) |
Apr 01, 2020 | 21.85 | 22.24 | 21.31 | 21.77 | 2,730,953 | -1.04(-4.55%) |
Mar 31, 2020 | 22.51 | 22.91 | 21.84 | 22.81 | 2,663,409 | +0.01(+0.04%) |
Mar 30, 2020 | 22.63 | 23.03 | 21.60 | 22.80 | 2,643,106 | +0.45(+1.99%) |
Mar 27, 2020 | 20.91 | 22.74 | 20.75 | 22.35 | 2,275,523 | +0.91(+4.24%) |
Mar 26, 2020 | 20.79 | 21.61 | 20.60 | 21.44 | 2,712,208 | +1.06(+5.20%) |
Mar 25, 2020 | 19.01 | 22.39 | 19.00 | 20.38 | 4,910,837 | +1.12(+5.80%) |
Mar 24, 2020 | 18.29 | 19.74 | 18.13 | 19.27 | 4,456,535 | +1.73(+9.88%) |
Mar 23, 2020 | 17.93 | 17.93 | 16.49 | 17.53 | 3,304,225 | -0.43(-2.39%) |
Mar 20, 2020 | 18.89 | 18.93 | 17.58 | 17.96 | 3,732,329 | -0.82(-4.39%) |
Mar 19, 2020 | 19.27 | 20.45 | 18.14 | 18.79 | 3,691,450 | -0.55(-2.87%) |
Mar 18, 2020 | 19.19 | 19.48 | 17.32 | 19.34 | 5,098,314 | -0.83(-4.13%) |
Mar 17, 2020 | 19.99 | 20.47 | 18.48 | 20.17 | 4,357,843 | +0.44(+2.22%) |
Mar 16, 2020 | 22.31 | 22.52 | 19.66 | 19.74 | 3,616,167 | -4.15(-17.39%) |
Mar 13, 2020 | 24.20 | 24.65 | 22.93 | 23.89 | 2,429,753 | +0.50(+2.12%) |
Mar 12, 2020 | 24.40 | 25.42 | 19.34 | 23.40 | 3,163,249 | -2.42(-9.38%) |
Mar 11, 2020 | 26.13 | 26.31 | 25.46 | 25.82 | 2,432,551 | -0.82(-3.09%) |
Mar 10, 2020 | 26.78 | 26.83 | 25.41 | 26.64 | 2,585,229 | +0.29(+1.12%) |
Mar 09, 2020 | 26.30 | 26.94 | 26.15 | 26.35 | 3,017,325 | -1.12(-4.07%) |
Mar 06, 2020 | 27.03 | 27.54 | 26.61 | 27.47 | 2,269,458 | -0.14(-0.52%) |
Mar 05, 2020 | 27.30 | 27.98 | 27.09 | 27.61 | 2,758,029 | +0.00(+0.00%) |
Mar 04, 2020 | 26.78 | 27.62 | 26.78 | 27.61 | 2,160,850 | +1.12(+4.22%) |
Mar 03, 2020 | 26.76 | 27.04 | 26.19 | 26.49 | 2,712,108 | -0.24(-0.88%) |
Mar 02, 2020 | 25.67 | 26.81 | 25.58 | 26.73 | 2,849,208 | +1.27(+4.99%) |
Feb 28, 2020 | 25.22 | 25.46 | 24.37 | 25.46 | 4,614,189 | -0.20(-0.79%) |
Feb 27, 2020 | 26.97 | 27.03 | 25.65 | 25.66 | 3,151,542 | -1.46(-5.40%) |
Feb 26, 2020 | 26.54 | 27.35 | 26.53 | 27.12 | 3,495,372 | +0.57(+2.15%) |
Feb 25, 2020 | 27.36 | 27.40 | 26.49 | 26.55 | 2,351,749 | -0.77(-2.80%) |
Feb 24, 2020 | 27.04 | 27.63 | 27.01 | 27.31 | 2,913,100 | +0.18(+0.68%) |
Feb 21, 2020 | 26.05 | 27.44 | 26.04 | 27.13 | 3,184,258 | +0.51(+1.93%) |
Feb 20, 2020 | 26.41 | 26.64 | 26.15 | 26.62 | 2,241,730 | +0.20(+0.76%) |
Feb 19, 2020 | 27.11 | 27.15 | 26.29 | 26.41 | 5,144,623 | -0.82(-3.03%) |
Feb 18, 2020 | 27.70 | 27.73 | 27.11 | 27.24 | 3,321,064 | -0.51(-1.85%) |
Feb 14, 2020 | 27.39 | 27.81 | 27.35 | 27.75 | 1,572,389 | +0.44(+1.60%) |
Feb 13, 2020 | 27.03 | 27.49 | 26.96 | 27.31 | 2,619,884 | +0.29(+1.09%) |
Feb 12, 2020 | 26.78 | 27.34 | 26.71 | 27.02 | 1,545,160 | +0.29(+1.10%) |
Feb 11, 2020 | 26.75 | 27.02 | 26.66 | 26.73 | 1,777,328 | -0.03(-0.13%) |
Feb 10, 2020 | 26.78 | 26.80 | 26.59 | 26.76 | 820,766 | +0.12(+0.44%) |
Feb 07, 2020 | 26.65 | 26.77 | 26.54 | 26.64 | 1,209,704 | +0.11(+0.41%) |
Feb 06, 2020 | 26.16 | 26.53 | 26.12 | 26.53 | 1,457,628 | +0.39(+1.48%) |
Feb 05, 2020 | 26.32 | 26.39 | 26.08 | 26.15 | 1,011,155 | -0.23(-0.86%) |
Feb 04, 2020 | 26.48 | 26.51 | 26.29 | 26.37 | 2,070,006 | -0.08(-0.32%) |
Feb 03, 2020 | 26.64 | 26.74 | 26.46 | 26.46 | 1,948,181 | -0.18(-0.66%) |
Jan 31, 2020 | 26.83 | 26.85 | 26.61 | 26.63 | 1,330,995 | -0.14(-0.53%) |
Jan 30, 2020 | 26.53 | 26.84 | 26.32 | 26.78 | 1,640,115 | +0.21(+0.79%) |
Jan 29, 2020 | 26.91 | 26.96 | 26.52 | 26.57 | 1,880,443 | -0.27(-1.00%) |
Jan 28, 2020 | 26.62 | 26.89 | 26.55 | 26.83 | 1,576,263 | +0.22(+0.82%) |
Jan 27, 2020 | 26.54 | 26.74 | 26.52 | 26.62 | 1,255,510 | +0.00(+0.00%) |
Jan 24, 2020 | 26.57 | 26.67 | 26.45 | 26.62 | 1,897,736 | +0.12(+0.44%) |
Jan 23, 2020 | 26.26 | 26.56 | 26.22 | 26.50 | 1,441,351 | +0.23(+0.86%) |
Jan 22, 2020 | 26.73 | 26.81 | 26.22 | 26.27 | 2,606,181 | -0.40(-1.51%) |
Jan 21, 2020 | 26.53 | 26.81 | 26.44 | 26.67 | 2,450,864 | +0.20(+0.76%) |
Jan 17, 2020 | 26.41 | 26.68 | 26.33 | 26.47 | 1,811,524 | -0.03(-0.10%) |
Jan 16, 2020 | 26.11 | 26.51 | 26.09 | 26.50 | 1,488,826 | +0.40(+1.55%) |
Jan 15, 2020 | 26.08 | 26.37 | 26.01 | 26.09 | 3,054,402 | +0.05(+0.19%) |
Jan 14, 2020 | 26.11 | 26.24 | 25.84 | 26.04 | 1,906,866 | -0.08(-0.29%) |
Jan 13, 2020 | 26.13 | 26.19 | 26.03 | 26.12 | 2,105,250 | +0.01(+0.03%) |
Jan 10, 2020 | 25.78 | 26.19 | 25.77 | 26.11 | 2,276,474 | +0.34(+1.34%) |
Jan 09, 2020 | 26.04 | 26.17 | 25.76 | 25.77 | 2,688,343 | -0.31(-1.19%) |
Jan 08, 2020 | 26.19 | 26.19 | 25.93 | 26.08 | 2,138,404 | -0.05(-0.19%) |
Jan 07, 2020 | 26.07 | 26.33 | 25.87 | 26.13 | 2,069,419 | -0.26(-0.99%) |
Jan 06, 2020 | 26.25 | 26.54 | 26.17 | 26.39 | 2,041,766 | -0.21(-0.79%) |
Jan 03, 2020 | 26.28 | 26.65 | 26.22 | 26.60 | 1,802,605 | +0.29(+1.12%) |
Jan 02, 2020 | 26.54 | 26.63 | 26.13 | 26.30 | 3,468,094 | -0.17(-0.64%) |
Dec 31, 2019 | 26.13 | 26.49 | 26.09 | 26.47 | 2,528,214 | +0.37(+1.42%) |
Dec 30, 2019 | 26.11 | 26.18 | 25.98 | 26.10 | 1,292,730 | -0.04(-0.16%) |
Dec 27, 2019 | 26.10 | 26.20 | 25.90 | 26.14 | 1,048,427 | +0.08(+0.32%) |
Dec 26, 2019 | 26.06 | 26.14 | 25.90 | 26.06 | 1,144,548 | +0.00(+0.00%) |
Dec 24, 2019 | 26.04 | 26.14 | 25.92 | 26.06 | 486,478 | +0.04(+0.16%) |
Dec 23, 2019 | 26.41 | 26.53 | 25.99 | 26.02 | 2,119,644 | -0.35(-1.33%) |
Dec 20, 2019 | 26.27 | 26.41 | 26.18 | 26.37 | 3,613,374 | +0.32(+1.25%) |
Dec 19, 2019 | 25.77 | 26.10 | 25.63 | 26.04 | 3,182,418 | +0.23(+0.90%) |
Dec 18, 2019 | 25.35 | 25.91 | 25.35 | 25.81 | 3,560,598 | +0.52(+2.07%) |
Dec 17, 2019 | 25.26 | 25.37 | 25.11 | 25.29 | 3,355,788 | +0.04(+0.16%) |
Dec 16, 2019 | 25.17 | 25.31 | 24.94 | 25.25 | 2,020,515 | +0.10(+0.40%) |
Dec 13, 2019 | 24.96 | 25.17 | 24.64 | 25.15 | 1,882,338 | +0.22(+0.90%) |
Dec 12, 2019 | 25.38 | 25.50 | 24.90 | 24.92 | 2,382,613 | -0.49(-1.93%) |
Dec 11, 2019 | 25.83 | 25.84 | 25.30 | 25.41 | 2,542,701 | -0.38(-1.48%) |
Dec 10, 2019 | 25.71 | 25.99 | 25.60 | 25.80 | 2,938,126 | -0.21(-0.80%) |
Dec 09, 2019 | 26.07 | 26.14 | 25.82 | 26.00 | 2,015,270 | +0.00(+0.00%) |
Dec 06, 2019 | 25.79 | 26.10 | 25.68 | 26.00 | 3,235,897 | +0.25(+0.97%) |
Dec 05, 2019 | 25.55 | 25.76 | 25.55 | 25.75 | 1,980,451 | +0.21(+0.81%) |
Dec 04, 2019 | 25.31 | 25.70 | 25.25 | 25.55 | 2,122,151 | +0.06(+0.23%) |
Dec 03, 2019 | 25.30 | 25.57 | 25.17 | 25.49 | 2,260,922 | +0.34(+1.36%) |
Dec 02, 2019 | 25.60 | 25.72 | 25.14 | 25.15 | 1,268,821 | -0.52(-2.01%) |
Nov 29, 2019 | 25.59 | 25.73 | 25.57 | 25.66 | 984,613 | +0.08(+0.33%) |
Nov 27, 2019 | 25.65 | 25.72 | 25.55 | 25.58 | 1,125,581 | -0.08(-0.32%) |
Nov 26, 2019 | 25.50 | 25.75 | 25.45 | 25.66 | 3,428,999 | +0.22(+0.85%) |
Nov 25, 2019 | 25.63 | 25.80 | 25.42 | 25.45 | 1,973,118 | -0.11(-0.42%) |
Nov 22, 2019 | 25.88 | 25.95 | 25.46 | 25.55 | 2,078,348 | -0.27(-1.06%) |
Nov 21, 2019 | 26.04 | 26.08 | 25.79 | 25.83 | 1,812,859 | -0.33(-1.27%) |
Nov 20, 2019 | 26.15 | 26.36 | 26.06 | 26.16 | 2,214,599 | +0.08(+0.32%) |
Nov 19, 2019 | 26.09 | 26.24 | 26.00 | 26.08 | 1,725,358 | +0.02(+0.10%) |
Nov 18, 2019 | 26.03 | 26.19 | 25.97 | 26.05 | 2,082,037 | +0.07(+0.26%) |
Nov 15, 2019 | 25.99 | 26.02 | 25.81 | 25.99 | 1,021,387 | +0.04(+0.16%) |
Nov 14, 2019 | 25.84 | 25.95 | 25.75 | 25.95 | 1,376,595 | +0.23(+0.91%) |
Nov 13, 2019 | 25.35 | 25.84 | 25.35 | 25.71 | 1,742,167 | +0.47(+1.85%) |
Nov 12, 2019 | 25.79 | 25.92 | 25.24 | 25.25 | 1,341,064 | -0.46(-1.78%) |
Nov 11, 2019 | 25.68 | 25.85 | 25.58 | 25.70 | 962,402 | -0.07(-0.29%) |
Nov 08, 2019 | 26.11 | 26.18 | 25.75 | 25.78 | 1,386,366 | -0.31(-1.18%) |
Nov 07, 2019 | 26.01 | 26.17 | 25.77 | 26.09 | 1,334,864 | -0.01(-0.03%) |
Nov 06, 2019 | 25.90 | 26.20 | 25.86 | 26.09 | 1,670,682 | +0.28(+1.10%) |
Nov 05, 2019 | 26.18 | 26.24 | 25.76 | 25.81 | 2,319,850 | -0.52(-1.99%) |
Nov 04, 2019 | 26.40 | 26.50 | 26.14 | 26.34 | 2,614,677 | -0.19(-0.72%) |
Nov 01, 2019 | 26.44 | 26.58 | 26.14 | 26.53 | 2,193,598 | +0.15(+0.57%) |
Oct 31, 2019 | 26.52 | 26.73 | 26.35 | 26.38 | 3,067,118 | -0.02(-0.09%) |
Oct 30, 2019 | 26.45 | 26.60 | 25.90 | 26.40 | 4,133,866 | -0.18(-0.69%) |
Oct 29, 2019 | 26.84 | 26.89 | 26.49 | 26.59 | 2,795,069 | -0.25(-0.93%) |
Oct 28, 2019 | 26.64 | 26.89 | 26.45 | 26.84 | 4,434,057 | +0.21(+0.78%) |
Oct 25, 2019 | 27.58 | 28.02 | 26.58 | 26.63 | 4,624,427 | -1.91(-6.71%) |
Oct 24, 2019 | 28.61 | 28.72 | 28.46 | 28.54 | 2,184,523 | -0.03(-0.12%) |
Oct 23, 2019 | 28.61 | 28.82 | 28.43 | 28.57 | 2,053,405 | +0.01(+0.03%) |
Oct 22, 2019 | 29.07 | 29.18 | 28.53 | 28.57 | 2,959,398 | -0.49(-1.69%) |
Oct 21, 2019 | 29.22 | 29.22 | 28.66 | 29.06 | 2,921,123 | +0.44(+1.54%) |
Oct 18, 2019 | 28.62 | 28.69 | 28.46 | 28.62 | 1,131,470 | -0.02(-0.06%) |
Oct 17, 2019 | 28.57 | 28.71 | 28.57 | 28.63 | 1,197,996 | +0.05(+0.17%) |
Oct 16, 2019 | 28.57 | 28.67 | 28.40 | 28.58 | 949,745 | -0.03(-0.12%) |
Oct 15, 2019 | 28.90 | 28.96 | 28.43 | 28.62 | 1,263,695 | -0.23(-0.81%) |
Oct 14, 2019 | 28.82 | 28.87 | 28.63 | 28.85 | 1,044,892 | +0.11(+0.38%) |
Oct 11, 2019 | 28.97 | 29.11 | 28.71 | 28.74 | 1,708,562 | -0.16(-0.55%) |
Oct 10, 2019 | 29.09 | 29.14 | 28.84 | 28.90 | 1,689,839 | -0.22(-0.74%) |
Oct 09, 2019 | 29.33 | 29.46 | 29.09 | 29.12 | 1,165,644 | -0.14(-0.48%) |
Oct 08, 2019 | 29.22 | 29.53 | 28.87 | 29.26 | 1,165,057 | +0.12(+0.43%) |
Oct 07, 2019 | 29.22 | 29.32 | 29.08 | 29.13 | 1,512,658 | -0.15(-0.51%) |
Oct 04, 2019 | 29.27 | 29.41 | 29.11 | 29.28 | 1,346,708 | +0.04(+0.14%) |
Oct 03, 2019 | 28.82 | 29.35 | 28.82 | 29.24 | 1,477,427 | +0.48(+1.68%) |
Oct 02, 2019 | 28.62 | 28.94 | 28.56 | 28.76 | 1,756,469 | +0.17(+0.61%) |
Oct 01, 2019 | 29.00 | 29.09 | 28.37 | 28.58 | 1,952,249 | -0.46(-1.58%) |
Sep 30, 2019 | 28.91 | 29.25 | 28.91 | 29.04 | 1,748,173 | +0.14(+0.49%) |
Sep 27, 2019 | 29.11 | 29.16 | 28.74 | 28.90 | 1,637,828 | -0.21(-0.71%) |
Sep 26, 2019 | 29.05 | 29.20 | 28.94 | 29.11 | 1,246,439 | +0.12(+0.43%) |
Sep 25, 2019 | 29.14 | 29.21 | 28.92 | 28.98 | 1,490,265 | -0.17(-0.59%) |
Sep 24, 2019 | 29.18 | 29.34 | 28.95 | 29.15 | 1,244,420 | +0.02(+0.08%) |
Sep 23, 2019 | 29.31 | 29.39 | 29.09 | 29.13 | 1,225,840 | -0.24(-0.81%) |
Sep 20, 2019 | 29.54 | 29.64 | 29.27 | 29.37 | 2,407,016 | -0.12(-0.39%) |
Sep 19, 2019 | 29.57 | 29.62 | 29.34 | 29.48 | 848,962 | +0.02(+0.08%) |
Sep 18, 2019 | 29.74 | 29.82 | 29.19 | 29.46 | 1,175,834 | -0.16(-0.56%) |
Sep 17, 2019 | 29.04 | 29.63 | 29.01 | 29.62 | 1,485,146 | +0.68(+2.34%) |
Sep 16, 2019 | 28.74 | 28.96 | 28.57 | 28.95 | 1,646,198 | +0.17(+0.60%) |
Sep 13, 2019 | 28.96 | 29.11 | 28.68 | 28.78 | 1,704,050 | -0.32(-1.10%) |
Sep 12, 2019 | 29.36 | 29.59 | 29.04 | 29.10 | 1,305,358 | +0.02(+0.06%) |
Sep 11, 2019 | 28.77 | 29.19 | 28.67 | 29.08 | 1,147,733 | +0.17(+0.60%) |
Sep 10, 2019 | 29.31 | 29.34 | 28.61 | 28.91 | 1,405,466 | -0.59(-2.01%) |
Sep 09, 2019 | 29.61 | 29.67 | 29.33 | 29.50 | 2,138,915 | -0.16(-0.56%) |
Sep 06, 2019 | 29.59 | 29.70 | 29.41 | 29.67 | 2,097,498 | +0.06(+0.19%) |
Sep 05, 2019 | 29.83 | 29.83 | 29.22 | 29.61 | 2,731,014 | -0.33(-1.10%) |
Sep 04, 2019 | 29.63 | 29.94 | 29.62 | 29.94 | 2,299,836 | +0.34(+1.14%) |
Sep 03, 2019 | 29.62 | 29.95 | 29.49 | 29.60 | 1,856,162 | +0.01(+0.03%) |
Aug 30, 2019 | 29.48 | 29.67 | 29.32 | 29.59 | 1,452,627 | +0.17(+0.59%) |
Aug 29, 2019 | 29.28 | 29.47 | 29.19 | 29.42 | 1,669,857 | +0.16(+0.54%) |
Aug 28, 2019 | 29.40 | 29.45 | 29.17 | 29.26 | 1,057,030 | -0.06(-0.20%) |
Aug 27, 2019 | 29.29 | 29.52 | 29.25 | 29.32 | 1,546,519 | +0.13(+0.45%) |
Aug 26, 2019 | 29.06 | 29.20 | 28.91 | 29.19 | 1,245,253 | +0.19(+0.65%) |
Aug 23, 2019 | 29.22 | 29.46 | 28.93 | 29.00 | 1,492,893 | -0.20(-0.68%) |
Aug 22, 2019 | 29.11 | 29.29 | 28.96 | 29.20 | 850,111 | +0.12(+0.40%) |
Aug 21, 2019 | 29.04 | 29.30 | 28.79 | 29.08 | 1,689,486 | +0.12(+0.40%) |
Aug 20, 2019 | 29.35 | 29.46 | 28.94 | 28.96 | 1,886,028 | -0.21(-0.71%) |
Aug 19, 2019 | 29.04 | 29.25 | 28.89 | 29.17 | 1,372,795 | +0.12(+0.40%) |
Aug 16, 2019 | 29.06 | 29.18 | 28.98 | 29.06 | 1,231,767 | -0.02(-0.06%) |
Aug 15, 2019 | 28.78 | 29.19 | 28.76 | 29.07 | 940,388 | +0.40(+1.38%) |
Aug 14, 2019 | 29.01 | 29.19 | 28.68 | 28.68 | 1,081,064 | -0.31(-1.05%) |
Aug 13, 2019 | 29.02 | 29.20 | 28.75 | 28.98 | 897,063 | -0.10(-0.34%) |
Aug 12, 2019 | 29.11 | 29.29 | 28.97 | 29.08 | 1,241,238 | +0.01(+0.03%) |
Aug 09, 2019 | 28.98 | 29.15 | 28.86 | 29.07 | 2,167,964 | +0.18(+0.63%) |
Aug 08, 2019 | 28.77 | 29.00 | 28.62 | 28.89 | 1,482,597 | +0.13(+0.46%) |
Aug 07, 2019 | 28.50 | 28.99 | 28.31 | 28.76 | 2,338,658 | +0.33(+1.16%) |
Aug 06, 2019 | 28.26 | 28.79 | 28.21 | 28.43 | 1,557,116 | +0.09(+0.32%) |
Aug 05, 2019 | 28.76 | 28.78 | 28.07 | 28.34 | 1,833,668 | -0.37(-1.29%) |
Aug 02, 2019 | 28.49 | 28.78 | 28.42 | 28.71 | 1,520,789 | +0.28(+0.99%) |
Aug 01, 2019 | 28.11 | 28.61 | 27.89 | 28.43 | 2,274,794 | +0.44(+1.56%) |
Jul 31, 2019 | 27.85 | 28.31 | 27.80 | 27.99 | 1,640,129 | +0.26(+0.92%) |
Jul 30, 2019 | 27.98 | 28.36 | 27.53 | 27.74 | 1,104,905 | -0.04(-0.15%) |
Jul 29, 2019 | 27.66 | 27.91 | 27.48 | 27.78 | 1,264,001 | +0.27(+0.99%) |
Jul 26, 2019 | 27.46 | 27.84 | 27.23 | 27.51 | 2,580,332 | -0.07(-0.27%) |
Jul 25, 2019 | 27.59 | 27.63 | 27.32 | 27.58 | 2,139,780 | +0.07(+0.27%) |
Jul 24, 2019 | 27.66 | 27.77 | 27.43 | 27.51 | 1,621,681 | -0.04(-0.15%) |
Jul 23, 2019 | 27.42 | 27.64 | 27.24 | 27.55 | 1,436,327 | +0.14(+0.51%) |
Jul 22, 2019 | 27.47 | 27.62 | 27.30 | 27.41 | 1,677,712 | -0.05(-0.18%) |
Jul 19, 2019 | 28.07 | 28.31 | 27.37 | 27.46 | 2,538,731 | -0.94(-3.31%) |
Jul 18, 2019 | 28.51 | 28.53 | 28.23 | 28.40 | 1,109,159 | -0.10(-0.35%) |
Jul 17, 2019 | 28.49 | 28.62 | 28.29 | 28.49 | 994,523 | +0.08(+0.29%) |
Jul 16, 2019 | 28.60 | 28.60 | 28.35 | 28.41 | 1,859,192 | -0.24(-0.83%) |
Jul 15, 2019 | 28.85 | 28.89 | 28.59 | 28.65 | 2,091,910 | -0.16(-0.57%) |
Jul 12, 2019 | 28.81 | 28.93 | 28.70 | 28.82 | 716,550 | +0.02(+0.06%) |
Jul 11, 2019 | 28.86 | 29.05 | 28.67 | 28.80 | 1,072,368 | -0.08(-0.29%) |
Jul 10, 2019 | 28.78 | 28.96 | 28.54 | 28.88 | 1,224,274 | +0.15(+0.52%) |
Jul 09, 2019 | 28.64 | 28.81 | 28.57 | 28.73 | 843,720 | +0.16(+0.55%) |
Jul 08, 2019 | 28.33 | 28.71 | 28.33 | 28.58 | 1,823,524 | +0.26(+0.90%) |
Jul 05, 2019 | 28.24 | 28.45 | 27.89 | 28.32 | 808,120 | -0.07(-0.23%) |
Jul 03, 2019 | 28.11 | 28.48 | 28.11 | 28.39 | 806,907 | +0.30(+1.06%) |
Jul 02, 2019 | 27.55 | 28.12 | 27.49 | 28.09 | 1,560,655 | +0.71(+2.59%) |
Jul 01, 2019 | 27.65 | 27.65 | 26.97 | 27.38 | 1,400,474 | -0.19(-0.69%) |
Jun 28, 2019 | 27.34 | 27.70 | 27.34 | 27.57 | 2,536,063 | +0.21(+0.75%) |
Jun 27, 2019 | 27.24 | 27.45 | 27.24 | 27.37 | 1,198,916 | +0.20(+0.75%) |
Jun 26, 2019 | 27.37 | 27.42 | 26.85 | 27.16 | 1,505,041 | -0.28(-1.01%) |
Jun 25, 2019 | 27.89 | 28.04 | 27.44 | 27.44 | 2,303,116 | -0.42(-1.52%) |
Jun 24, 2019 | 27.99 | 28.00 | 27.78 | 27.86 | 1,194,919 | -0.03(-0.12%) |
Jun 21, 2019 | 28.08 | 28.08 | 27.69 | 27.90 | 2,310,831 | -0.27(-0.96%) |
Jun 20, 2019 | 27.99 | 28.18 | 27.90 | 28.17 | 1,799,786 | +0.24(+0.85%) |
Jun 19, 2019 | 27.80 | 28.06 | 27.55 | 27.93 | 918,575 | +0.00(+0.00%) |
Jun 18, 2019 | 28.10 | 28.20 | 27.61 | 27.93 | 1,198,040 | -0.05(-0.18%) |
Jun 17, 2019 | 27.80 | 28.08 | 27.80 | 27.98 | 1,562,125 | +0.23(+0.82%) |
Jun 14, 2019 | 27.79 | 27.93 | 27.63 | 27.75 | 860,852 | -0.02(-0.09%) |
Jun 13, 2019 | 27.72 | 27.92 | 27.71 | 27.77 | 996,824 | +0.02(+0.06%) |
Jun 12, 2019 | 27.90 | 28.17 | 27.74 | 27.76 | 1,310,867 | -0.07(-0.24%) |
Jun 11, 2019 | 27.76 | 27.88 | 27.50 | 27.82 | 1,034,380 | +0.16(+0.56%) |
Jun 10, 2019 | 27.84 | 27.84 | 27.50 | 27.67 | 760,881 | -0.11(-0.38%) |
Jun 07, 2019 | 27.77 | 28.03 | 27.66 | 27.77 | 1,302,666 | +0.17(+0.62%) |
Jun 06, 2019 | 27.96 | 28.02 | 27.42 | 27.60 | 1,852,771 | -0.38(-1.34%) |
Jun 05, 2019 | 27.42 | 27.99 | 27.38 | 27.98 | 1,124,655 | +0.71(+2.61%) |
Jun 04, 2019 | 27.39 | 27.40 | 27.01 | 27.27 | 1,034,495 | -0.19(-0.68%) |
Jun 03, 2019 | 27.64 | 27.68 | 27.28 | 27.46 | 1,155,956 | -0.08(-0.30%) |
May 31, 2019 | 27.14 | 27.67 | 27.14 | 27.54 | 1,397,690 | +0.31(+1.14%) |
May 30, 2019 | 27.23 | 27.40 | 27.12 | 27.23 | 1,511,041 | +0.04(+0.15%) |
May 29, 2019 | 27.43 | 27.46 | 27.07 | 27.19 | 2,653,965 | -0.26(-0.95%) |
May 28, 2019 | 27.68 | 27.77 | 27.39 | 27.45 | 2,007,045 | -0.12(-0.44%) |
May 24, 2019 | 27.46 | 27.63 | 27.46 | 27.57 | 1,441,529 | +0.17(+0.63%) |
May 23, 2019 | 27.19 | 27.46 | 27.14 | 27.40 | 1,331,456 | +0.19(+0.69%) |
May 22, 2019 | 27.20 | 27.24 | 27.10 | 27.21 | 1,033,434 | +0.05(+0.18%) |
May 21, 2019 | 27.13 | 27.29 | 26.79 | 27.16 | 1,245,181 | +0.11(+0.42%) |
May 20, 2019 | 26.98 | 27.17 | 26.92 | 27.05 | 1,115,205 | +0.05(+0.18%) |
May 17, 2019 | 26.88 | 27.01 | 26.79 | 27.00 | 1,040,492 | +0.06(+0.21%) |
May 16, 2019 | 26.87 | 27.05 | 26.69 | 26.94 | 1,461,449 | +0.10(+0.37%) |
May 15, 2019 | 26.84 | 27.12 | 26.83 | 26.84 | 756,436 | +0.00(+0.00%) |
May 14, 2019 | 26.97 | 27.12 | 26.67 | 26.84 | 1,421,251 | -0.14(-0.51%) |
May 13, 2019 | 26.60 | 27.07 | 26.60 | 26.98 | 2,899,101 | +0.18(+0.67%) |
May 10, 2019 | 26.56 | 26.92 | 26.48 | 26.80 | 3,293,280 | +0.28(+1.05%) |
May 09, 2019 | 26.20 | 26.57 | 26.08 | 26.52 | 2,273,394 | +0.31(+1.18%) |
May 08, 2019 | 26.25 | 26.45 | 26.14 | 26.21 | 1,446,813 | +0.05(+0.19%) |
May 07, 2019 | 26.44 | 26.47 | 26.03 | 26.16 | 1,436,055 | -0.29(-1.11%) |
May 06, 2019 | 26.53 | 26.74 | 26.27 | 26.46 | 1,307,606 | -0.06(-0.22%) |
May 03, 2019 | 26.39 | 26.67 | 26.30 | 26.52 | 1,414,344 | +0.16(+0.59%) |
May 02, 2019 | 26.32 | 26.63 | 26.25 | 26.36 | 2,511,571 | +0.05(+0.19%) |