Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.76 | 23.76 | 23.16 | 23.21 | 825,477 | -0.95(-3.94%) |
Apr 29, 2020 | 23.61 | 24.41 | 23.47 | 24.16 | 982,677 | +1.24(+5.42%) |
Apr 28, 2020 | 22.95 | 23.14 | 22.58 | 22.92 | 917,589 | +0.48(+2.14%) |
Apr 27, 2020 | 21.72 | 22.61 | 21.71 | 22.44 | 1,629,801 | +0.90(+4.20%) |
Apr 24, 2020 | 21.47 | 21.69 | 21.16 | 21.54 | 951,615 | +0.26(+1.24%) |
Apr 23, 2020 | 21.14 | 21.62 | 21.10 | 21.27 | 524,603 | +0.27(+1.30%) |
Apr 22, 2020 | 21.23 | 21.34 | 20.91 | 21.00 | 539,873 | +0.15(+0.72%) |
Apr 21, 2020 | 20.73 | 21.04 | 20.55 | 20.85 | 788,420 | -0.46(-2.17%) |
Apr 20, 2020 | 21.31 | 21.69 | 21.10 | 21.31 | 792,068 | -0.43(-1.99%) |
Apr 17, 2020 | 21.58 | 21.88 | 21.39 | 21.74 | 917,208 | +0.94(+4.53%) |
Apr 16, 2020 | 20.98 | 21.07 | 20.36 | 20.80 | 994,551 | -0.15(-0.72%) |
Apr 15, 2020 | 21.21 | 21.46 | 20.77 | 20.95 | 929,246 | -1.03(-4.67%) |
Apr 14, 2020 | 22.19 | 22.33 | 21.69 | 21.98 | 806,667 | +0.37(+1.70%) |
Apr 13, 2020 | 22.20 | 22.24 | 21.37 | 21.61 | 714,362 | -0.75(-3.37%) |
Apr 09, 2020 | 21.72 | 22.44 | 21.72 | 22.36 | 2,431,127 | +1.10(+5.18%) |
Apr 08, 2020 | 20.66 | 21.42 | 20.47 | 21.26 | 802,851 | +0.93(+4.59%) |
Apr 07, 2020 | 20.93 | 21.36 | 20.21 | 20.33 | 1,072,493 | +0.15(+0.75%) |
Apr 06, 2020 | 19.40 | 20.30 | 19.40 | 20.18 | 560,272 | +1.47(+7.85%) |
Apr 03, 2020 | 19.24 | 19.41 | 18.33 | 18.71 | 1,364,927 | -0.68(-3.50%) |
Apr 02, 2020 | 19.03 | 19.83 | 18.81 | 19.39 | 3,047,519 | +0.26(+1.38%) |
Apr 01, 2020 | 19.57 | 19.82 | 18.90 | 19.13 | 987,026 | -1.44(-7.01%) |
Mar 31, 2020 | 20.57 | 20.84 | 20.16 | 20.57 | 1,184,947 | -0.04(-0.18%) |
Mar 30, 2020 | 20.26 | 20.66 | 19.88 | 20.60 | 1,335,006 | +0.46(+2.29%) |
Mar 27, 2020 | 20.26 | 20.74 | 19.88 | 20.14 | 3,026,351 | -0.85(-4.04%) |
Mar 26, 2020 | 19.93 | 21.10 | 19.93 | 20.99 | 1,952,025 | +1.32(+6.70%) |
Mar 25, 2020 | 19.59 | 20.48 | 19.01 | 19.67 | 2,597,536 | +0.17(+0.87%) |
Mar 24, 2020 | 18.77 | 19.51 | 18.63 | 19.50 | 1,415,642 | +1.65(+9.23%) |
Mar 23, 2020 | 18.21 | 18.33 | 17.28 | 17.85 | 9,126,659 | -0.27(-1.51%) |
Mar 20, 2020 | 19.22 | 19.59 | 18.06 | 18.13 | 1,319,024 | -0.83(-4.40%) |
Mar 19, 2020 | 18.09 | 19.35 | 17.57 | 18.96 | 1,270,014 | +0.81(+4.44%) |
Mar 18, 2020 | 18.77 | 19.35 | 17.53 | 18.16 | 2,389,979 | -1.87(-9.35%) |
Mar 17, 2020 | 19.21 | 20.12 | 18.37 | 20.03 | 2,360,776 | +1.20(+6.37%) |
Mar 16, 2020 | 19.40 | 20.15 | 18.24 | 18.83 | 1,325,367 | -2.90(-13.36%) |
Mar 13, 2020 | 21.36 | 21.73 | 19.91 | 21.73 | 2,973,755 | +1.65(+8.21%) |
Mar 12, 2020 | 21.19 | 21.64 | 20.09 | 20.09 | 2,145,837 | -2.64(-11.62%) |
Mar 11, 2020 | 23.51 | 23.69 | 22.40 | 22.73 | 2,805,669 | -1.41(-5.82%) |
Mar 10, 2020 | 24.29 | 24.29 | 23.10 | 24.13 | 1,577,594 | +0.67(+2.88%) |
Mar 09, 2020 | 24.19 | 24.80 | 23.42 | 23.46 | 1,060,402 | -2.57(-9.86%) |
Mar 06, 2020 | 25.65 | 26.27 | 25.40 | 26.03 | 643,127 | -0.48(-1.80%) |
Mar 05, 2020 | 26.84 | 26.94 | 26.18 | 26.50 | 493,633 | -0.94(-3.41%) |
Mar 04, 2020 | 27.08 | 27.49 | 26.75 | 27.44 | 488,057 | +0.80(+2.99%) |
Mar 03, 2020 | 27.25 | 27.66 | 26.36 | 26.64 | 545,531 | -0.59(-2.17%) |
Mar 02, 2020 | 26.70 | 27.23 | 26.23 | 27.23 | 1,377,104 | +0.63(+2.36%) |
Feb 28, 2020 | 26.14 | 26.78 | 26.04 | 26.61 | 1,132,223 | -0.33(-1.22%) |
Feb 27, 2020 | 27.42 | 28.01 | 26.92 | 26.93 | 1,648,510 | -1.08(-3.85%) |
Feb 26, 2020 | 28.50 | 28.70 | 27.98 | 28.01 | 480,067 | -0.37(-1.29%) |
Feb 25, 2020 | 29.46 | 29.46 | 28.27 | 28.38 | 692,465 | -0.98(-3.35%) |
Feb 24, 2020 | 29.30 | 29.50 | 29.21 | 29.36 | 610,328 | -0.90(-2.97%) |
Feb 21, 2020 | 30.48 | 30.48 | 30.14 | 30.26 | 277,852 | -0.35(-1.13%) |
Feb 20, 2020 | 30.40 | 30.65 | 30.26 | 30.61 | 298,661 | +0.16(+0.52%) |
Feb 19, 2020 | 30.47 | 30.55 | 30.35 | 30.45 | 340,756 | +0.08(+0.28%) |
Feb 18, 2020 | 30.41 | 30.51 | 30.17 | 30.36 | 223,670 | -0.15(-0.49%) |
Feb 14, 2020 | 30.69 | 30.69 | 30.41 | 30.51 | 270,059 | -0.14(-0.46%) |
Feb 13, 2020 | 30.38 | 30.72 | 30.38 | 30.65 | 5,545,941 | +0.09(+0.31%) |
Feb 12, 2020 | 30.56 | 30.61 | 30.43 | 30.56 | 240,097 | +0.20(+0.65%) |
Feb 11, 2020 | 30.29 | 30.55 | 30.23 | 30.36 | 542,559 | +0.23(+0.78%) |
Feb 10, 2020 | 29.98 | 30.13 | 29.93 | 30.13 | 308,585 | +0.11(+0.37%) |
Feb 07, 2020 | 30.32 | 30.32 | 29.93 | 30.02 | 454,832 | -0.44(-1.45%) |
Feb 06, 2020 | 30.67 | 30.69 | 30.45 | 30.46 | 217,717 | -0.11(-0.37%) |
Feb 05, 2020 | 30.30 | 30.59 | 30.20 | 30.57 | 391,870 | +0.58(+1.94%) |
Feb 04, 2020 | 29.97 | 30.12 | 29.94 | 29.99 | 226,786 | +0.37(+1.23%) |
Feb 03, 2020 | 29.50 | 29.76 | 29.50 | 29.62 | 483,181 | +0.26(+0.89%) |
Jan 31, 2020 | 29.92 | 29.93 | 29.28 | 29.36 | 322,470 | -0.69(-2.31%) |
Jan 30, 2020 | 29.86 | 30.08 | 29.71 | 30.05 | 406,530 | -0.02(-0.06%) |
Jan 29, 2020 | 30.35 | 30.43 | 30.06 | 30.07 | 267,848 | -0.24(-0.80%) |
Jan 28, 2020 | 30.22 | 30.39 | 30.17 | 30.32 | 353,371 | +0.28(+0.94%) |
Jan 27, 2020 | 29.96 | 30.23 | 29.87 | 30.03 | 436,205 | -0.40(-1.32%) |
Jan 24, 2020 | 30.95 | 30.96 | 30.24 | 30.44 | 446,613 | -0.45(-1.46%) |
Jan 23, 2020 | 30.83 | 30.96 | 30.50 | 30.89 | 560,181 | -0.01(-0.03%) |
Jan 22, 2020 | 31.01 | 31.07 | 30.84 | 30.90 | 251,496 | -0.02(-0.06%) |
Jan 21, 2020 | 31.07 | 31.07 | 30.85 | 30.92 | 268,664 | -0.26(-0.84%) |
Jan 17, 2020 | 31.36 | 31.36 | 31.10 | 31.18 | 320,015 | -0.08(-0.27%) |
Jan 16, 2020 | 31.09 | 31.30 | 31.08 | 31.26 | 343,457 | +0.37(+1.18%) |
Jan 15, 2020 | 30.73 | 31.01 | 30.73 | 30.90 | 221,812 | +0.09(+0.30%) |
Jan 14, 2020 | 30.56 | 30.94 | 30.50 | 30.80 | 376,661 | +0.17(+0.55%) |
Jan 13, 2020 | 30.46 | 30.66 | 30.32 | 30.63 | 226,849 | +0.22(+0.74%) |
Jan 10, 2020 | 30.57 | 30.57 | 30.32 | 30.41 | 326,633 | -0.14(-0.46%) |
Jan 09, 2020 | 30.66 | 30.66 | 30.48 | 30.55 | 306,176 | +0.05(+0.15%) |
Jan 08, 2020 | 30.42 | 30.64 | 30.42 | 30.50 | 300,016 | +0.06(+0.18%) |
Jan 07, 2020 | 30.46 | 30.53 | 30.34 | 30.45 | 466,180 | -0.08(-0.28%) |
Jan 06, 2020 | 30.28 | 30.55 | 30.20 | 30.53 | 379,226 | +0.07(+0.22%) |
Jan 03, 2020 | 30.25 | 30.53 | 30.19 | 30.47 | 294,717 | -0.12(-0.40%) |
Jan 02, 2020 | 30.77 | 30.77 | 30.33 | 30.59 | 1,245,767 | +0.02(+0.06%) |
Dec 31, 2019 | 30.41 | 30.67 | 30.40 | 30.57 | 269,633 | +0.07(+0.21%) |
Dec 30, 2019 | 30.62 | 30.62 | 30.35 | 30.50 | 578,101 | -0.07(-0.24%) |
Dec 27, 2019 | 30.81 | 30.81 | 30.49 | 30.58 | 2,530,024 | -0.16(-0.52%) |
Dec 26, 2019 | 30.77 | 30.77 | 30.67 | 30.74 | 194,427 | +0.00(+0.00%) |
Dec 24, 2019 | 30.71 | 30.74 | 30.63 | 30.74 | 170,041 | +0.06(+0.18%) |
Dec 23, 2019 | 30.67 | 30.68 | 30.51 | 30.68 | 439,847 | +0.07(+0.21%) |
Dec 20, 2019 | 30.62 | 30.69 | 30.57 | 30.62 | 428,893 | +0.07(+0.22%) |
Dec 19, 2019 | 30.46 | 30.55 | 30.42 | 30.55 | 1,091,998 | +0.12(+0.40%) |
Dec 18, 2019 | 30.40 | 30.46 | 30.30 | 30.43 | 290,194 | +0.11(+0.37%) |
Dec 17, 2019 | 30.26 | 30.33 | 30.16 | 30.32 | 239,323 | +0.13(+0.43%) |
Dec 16, 2019 | 30.19 | 30.35 | 30.17 | 30.18 | 218,925 | +0.24(+0.81%) |
Dec 13, 2019 | 30.09 | 30.25 | 29.83 | 29.94 | 251,982 | -0.16(-0.53%) |
Dec 12, 2019 | 29.82 | 30.27 | 29.78 | 30.10 | 264,234 | +0.28(+0.94%) |
Dec 11, 2019 | 29.89 | 29.90 | 29.72 | 29.82 | 379,055 | -0.01(-0.03%) |
Dec 10, 2019 | 29.84 | 29.90 | 29.75 | 29.83 | 375,324 | +0.00(+0.00%) |
Dec 09, 2019 | 29.91 | 29.94 | 29.83 | 29.83 | 166,910 | -0.07(-0.25%) |
Dec 06, 2019 | 29.87 | 30.00 | 29.85 | 29.91 | 536,469 | +0.35(+1.20%) |
Dec 05, 2019 | 29.63 | 29.68 | 29.49 | 29.55 | 238,217 | +0.03(+0.09%) |
Dec 04, 2019 | 29.48 | 29.63 | 29.44 | 29.52 | 172,845 | +0.20(+0.67%) |
Dec 03, 2019 | 29.15 | 29.33 | 29.01 | 29.33 | 226,633 | -0.08(-0.29%) |
Dec 02, 2019 | 29.79 | 29.79 | 29.41 | 29.41 | 516,292 | -0.30(-1.00%) |
Nov 29, 2019 | 29.87 | 29.89 | 29.70 | 29.71 | 147,177 | -0.20(-0.65%) |
Nov 27, 2019 | 29.81 | 29.93 | 29.79 | 29.91 | 1,016,620 | +0.20(+0.66%) |
Nov 26, 2019 | 29.73 | 29.83 | 29.68 | 29.71 | 2,231,314 | +0.00(+0.00%) |
Nov 25, 2019 | 29.31 | 29.72 | 29.27 | 29.71 | 229,498 | +0.56(+1.92%) |
Nov 22, 2019 | 29.12 | 29.18 | 28.99 | 29.15 | 238,681 | +0.09(+0.32%) |
Nov 21, 2019 | 29.24 | 29.24 | 28.98 | 29.06 | 308,696 | -0.14(-0.48%) |
Nov 20, 2019 | 29.20 | 29.36 | 28.97 | 29.20 | 271,719 | -0.11(-0.38%) |
Nov 19, 2019 | 29.32 | 29.40 | 29.16 | 29.31 | 190,244 | +0.07(+0.22%) |
Nov 18, 2019 | 29.26 | 29.28 | 29.13 | 29.24 | 180,890 | -0.07(-0.25%) |
Nov 15, 2019 | 29.33 | 29.37 | 29.22 | 29.32 | 150,395 | +0.18(+0.61%) |
Nov 14, 2019 | 29.10 | 29.26 | 29.10 | 29.14 | 202,331 | +0.00(+0.00%) |
Nov 13, 2019 | 29.10 | 29.21 | 29.00 | 29.14 | 299,671 | -0.10(-0.35%) |
Nov 12, 2019 | 29.29 | 29.46 | 29.20 | 29.24 | 2,292,399 | -0.02(-0.06%) |
Nov 11, 2019 | 29.15 | 29.30 | 29.14 | 29.26 | 108,401 | -0.07(-0.25%) |
Nov 08, 2019 | 29.20 | 29.34 | 29.11 | 29.34 | 131,730 | +0.07(+0.22%) |
Nov 07, 2019 | 29.40 | 29.50 | 29.18 | 29.27 | 357,014 | +0.10(+0.35%) |
Nov 06, 2019 | 29.32 | 29.32 | 29.08 | 29.17 | 1,525,529 | -0.18(-0.60%) |
Nov 05, 2019 | 29.36 | 29.57 | 29.33 | 29.35 | 349,507 | +0.07(+0.22%) |
Nov 04, 2019 | 29.31 | 29.33 | 29.18 | 29.28 | 989,355 | +0.20(+0.67%) |
Nov 01, 2019 | 28.79 | 29.08 | 28.79 | 29.08 | 325,893 | +0.46(+1.60%) |
Oct 31, 2019 | 28.77 | 28.77 | 28.42 | 28.63 | 227,966 | -0.18(-0.62%) |
Oct 30, 2019 | 28.91 | 28.91 | 28.63 | 28.81 | 158,446 | -0.08(-0.29%) |
Oct 29, 2019 | 28.76 | 28.99 | 28.73 | 28.89 | 175,019 | +0.07(+0.23%) |
Oct 28, 2019 | 28.71 | 28.93 | 28.71 | 28.82 | 425,217 | +0.23(+0.81%) |
Oct 25, 2019 | 28.38 | 28.68 | 28.38 | 28.59 | 151,039 | +0.18(+0.62%) |
Oct 24, 2019 | 28.53 | 28.53 | 28.27 | 28.41 | 221,651 | +0.00(+0.00%) |
Oct 23, 2019 | 28.39 | 28.48 | 28.35 | 28.41 | 232,317 | +0.00(+0.00%) |
Oct 22, 2019 | 28.44 | 28.55 | 28.34 | 28.41 | 242,249 | +0.03(+0.10%) |
Oct 21, 2019 | 28.39 | 28.54 | 28.39 | 28.39 | 200,329 | +0.24(+0.86%) |
Oct 18, 2019 | 28.17 | 28.26 | 27.92 | 28.14 | 245,117 | -0.12(-0.43%) |
Oct 17, 2019 | 28.11 | 28.28 | 28.06 | 28.26 | 2,297,645 | +0.30(+1.07%) |
Oct 16, 2019 | 27.93 | 28.10 | 27.91 | 27.97 | 218,299 | -0.01(-0.03%) |
Oct 15, 2019 | 27.74 | 28.08 | 27.69 | 27.98 | 209,451 | +0.30(+1.08%) |
Oct 14, 2019 | 27.71 | 27.71 | 27.57 | 27.68 | 212,167 | -0.10(-0.37%) |
Oct 11, 2019 | 27.66 | 28.05 | 27.66 | 27.78 | 383,177 | +0.48(+1.78%) |
Oct 10, 2019 | 27.21 | 27.44 | 27.17 | 27.30 | 583,073 | +0.13(+0.48%) |
Oct 09, 2019 | 27.23 | 27.28 | 27.08 | 27.16 | 375,855 | +0.15(+0.55%) |
Oct 08, 2019 | 27.24 | 27.30 | 26.99 | 27.02 | 632,496 | -0.47(-1.70%) |
Oct 07, 2019 | 27.46 | 27.70 | 27.38 | 27.48 | 1,074,555 | -0.08(-0.30%) |
Oct 04, 2019 | 27.35 | 27.57 | 27.20 | 27.57 | 224,521 | +0.26(+0.96%) |
Oct 03, 2019 | 27.07 | 27.31 | 26.75 | 27.30 | 1,571,286 | +0.13(+0.48%) |
Oct 02, 2019 | 27.28 | 27.28 | 26.94 | 27.17 | 554,438 | -0.26(-0.95%) |
Oct 01, 2019 | 28.10 | 28.28 | 27.38 | 27.43 | 409,110 | -0.53(-1.90%) |
Sep 30, 2019 | 27.94 | 28.10 | 27.84 | 27.97 | 186,930 | +0.09(+0.33%) |
Sep 27, 2019 | 28.17 | 28.24 | 27.76 | 27.87 | 366,978 | -0.22(-0.80%) |
Sep 26, 2019 | 28.36 | 28.36 | 28.02 | 28.10 | 2,108,686 | -0.29(-1.02%) |
Sep 25, 2019 | 28.06 | 28.42 | 27.95 | 28.39 | 195,712 | +0.34(+1.20%) |
Sep 24, 2019 | 28.53 | 28.58 | 27.98 | 28.05 | 232,081 | -0.44(-1.54%) |
Sep 23, 2019 | 28.37 | 28.60 | 28.34 | 28.49 | 217,841 | +0.03(+0.10%) |
Sep 20, 2019 | 28.53 | 28.68 | 28.37 | 28.46 | 283,091 | -0.08(-0.28%) |
Sep 19, 2019 | 28.70 | 28.89 | 28.52 | 28.54 | 325,865 | -0.10(-0.36%) |
Sep 18, 2019 | 28.80 | 28.81 | 28.43 | 28.64 | 273,767 | -0.17(-0.58%) |
Sep 17, 2019 | 28.84 | 28.84 | 28.66 | 28.81 | 146,023 | -0.11(-0.39%) |
Sep 16, 2019 | 28.75 | 29.01 | 28.66 | 28.92 | 237,433 | +0.12(+0.42%) |
Sep 13, 2019 | 28.92 | 29.07 | 28.79 | 28.80 | 513,774 | +0.02(+0.06%) |
Sep 12, 2019 | 28.86 | 28.88 | 28.55 | 28.78 | 231,673 | +0.00(+0.00%) |
Sep 11, 2019 | 28.36 | 28.80 | 28.25 | 28.78 | 389,648 | +0.49(+1.74%) |
Sep 10, 2019 | 27.93 | 28.29 | 27.82 | 28.29 | 2,197,095 | +0.31(+1.09%) |
Sep 09, 2019 | 27.77 | 27.98 | 27.67 | 27.98 | 866,429 | +0.36(+1.31%) |
Sep 06, 2019 | 27.75 | 27.84 | 27.61 | 27.62 | 197,323 | -0.11(-0.40%) |
Sep 05, 2019 | 27.56 | 27.92 | 27.54 | 27.73 | 393,163 | +0.50(+1.84%) |
Sep 04, 2019 | 27.24 | 27.28 | 27.13 | 27.23 | 155,061 | +0.26(+0.96%) |
Sep 03, 2019 | 27.11 | 27.23 | 26.86 | 26.97 | 248,096 | -0.39(-1.43%) |
Aug 30, 2019 | 27.48 | 27.50 | 27.20 | 27.36 | 295,878 | +0.01(+0.03%) |
Aug 29, 2019 | 27.17 | 27.40 | 27.17 | 27.35 | 186,270 | +0.45(+1.69%) |
Aug 28, 2019 | 26.55 | 27.01 | 26.50 | 26.90 | 216,006 | +0.30(+1.12%) |
Aug 27, 2019 | 27.14 | 27.14 | 26.56 | 26.60 | 205,695 | -0.37(-1.38%) |
Aug 26, 2019 | 26.93 | 26.97 | 26.76 | 26.97 | 197,769 | +0.30(+1.11%) |
Aug 23, 2019 | 27.32 | 27.49 | 26.61 | 26.67 | 382,799 | -0.81(-2.94%) |
Aug 22, 2019 | 27.57 | 27.64 | 27.31 | 27.48 | 167,747 | -0.05(-0.17%) |
Aug 21, 2019 | 27.56 | 27.57 | 27.45 | 27.53 | 141,353 | +0.23(+0.85%) |
Aug 20, 2019 | 27.43 | 27.46 | 27.30 | 27.30 | 153,780 | -0.20(-0.74%) |
Aug 19, 2019 | 27.53 | 27.62 | 27.46 | 27.50 | 156,593 | +0.30(+1.09%) |
Aug 16, 2019 | 26.81 | 27.26 | 26.81 | 27.20 | 199,908 | +0.53(+1.98%) |
Aug 15, 2019 | 26.89 | 26.89 | 26.55 | 26.67 | 205,353 | -0.11(-0.42%) |
Aug 14, 2019 | 27.08 | 27.10 | 26.70 | 26.79 | 404,594 | -0.75(-2.73%) |
Aug 13, 2019 | 27.21 | 27.82 | 27.08 | 27.54 | 351,516 | +0.28(+1.02%) |
Aug 12, 2019 | 27.44 | 27.48 | 27.19 | 27.26 | 503,768 | -0.33(-1.21%) |
Aug 09, 2019 | 27.86 | 27.86 | 27.53 | 27.59 | 231,144 | -0.37(-1.33%) |
Aug 08, 2019 | 27.53 | 27.96 | 27.53 | 27.96 | 255,692 | +0.63(+2.31%) |
Aug 07, 2019 | 27.09 | 27.43 | 26.87 | 27.33 | 439,614 | -0.04(-0.14%) |
Aug 06, 2019 | 27.30 | 27.42 | 27.02 | 27.37 | 2,104,925 | +0.27(+0.99%) |
Aug 05, 2019 | 27.43 | 27.44 | 26.81 | 27.10 | 237,747 | -0.84(-2.99%) |
Aug 02, 2019 | 28.11 | 28.13 | 27.70 | 27.94 | 720,253 | -0.29(-1.02%) |
Aug 01, 2019 | 28.75 | 28.94 | 28.14 | 28.22 | 359,964 | -0.46(-1.62%) |
Jul 31, 2019 | 28.97 | 29.14 | 28.52 | 28.69 | 532,170 | -0.29(-0.99%) |
Jul 30, 2019 | 28.52 | 28.99 | 28.46 | 28.98 | 213,222 | +0.29(+1.00%) |
Jul 29, 2019 | 28.91 | 28.91 | 28.61 | 28.69 | 397,097 | -0.21(-0.74%) |
Jul 26, 2019 | 28.62 | 28.93 | 28.62 | 28.90 | 342,408 | +0.33(+1.17%) |
Jul 25, 2019 | 28.89 | 28.89 | 28.53 | 28.57 | 1,917,545 | -0.32(-1.12%) |
Jul 24, 2019 | 28.38 | 28.94 | 28.38 | 28.89 | 251,484 | +0.45(+1.60%) |
Jul 23, 2019 | 28.34 | 28.44 | 28.23 | 28.44 | 249,396 | +0.22(+0.79%) |
Jul 22, 2019 | 28.32 | 28.41 | 28.20 | 28.21 | 194,663 | -0.05(-0.16%) |
Jul 19, 2019 | 28.44 | 28.53 | 28.26 | 28.26 | 234,591 | -0.14(-0.49%) |
Jul 18, 2019 | 28.27 | 28.44 | 28.21 | 28.40 | 206,249 | +0.09(+0.33%) |
Jul 17, 2019 | 28.52 | 28.52 | 28.24 | 28.31 | 250,637 | -0.20(-0.72%) |
Jul 16, 2019 | 28.47 | 28.67 | 28.43 | 28.51 | 472,090 | +0.01(+0.03%) |
Jul 15, 2019 | 28.73 | 28.73 | 28.43 | 28.50 | 2,245,944 | -0.15(-0.52%) |
Jul 12, 2019 | 28.46 | 28.73 | 28.45 | 28.65 | 204,648 | +0.24(+0.85%) |
Jul 11, 2019 | 28.58 | 28.58 | 28.28 | 28.41 | 234,654 | -0.12(-0.42%) |
Jul 10, 2019 | 28.63 | 28.66 | 28.39 | 28.53 | 355,651 | +0.07(+0.23%) |
Jul 09, 2019 | 28.32 | 28.48 | 28.32 | 28.47 | 171,500 | +0.02(+0.07%) |
Jul 08, 2019 | 28.65 | 28.67 | 28.41 | 28.45 | 191,104 | -0.29(-1.00%) |
Jul 05, 2019 | 28.50 | 28.73 | 28.38 | 28.73 | 221,127 | +0.11(+0.39%) |
Jul 03, 2019 | 28.50 | 28.65 | 28.45 | 28.62 | 144,546 | +0.20(+0.69%) |
Jul 02, 2019 | 28.55 | 28.56 | 28.28 | 28.43 | 271,508 | -0.11(-0.39%) |
Jul 01, 2019 | 28.82 | 28.87 | 28.40 | 28.54 | 1,031,931 | +0.09(+0.33%) |
Jun 28, 2019 | 28.14 | 28.50 | 28.14 | 28.45 | 2,443,606 | +0.37(+1.32%) |
Jun 27, 2019 | 27.68 | 28.08 | 27.68 | 28.08 | 224,931 | +0.48(+1.75%) |
Jun 26, 2019 | 27.74 | 27.81 | 27.57 | 27.59 | 167,242 | -0.05(-0.17%) |
Jun 25, 2019 | 27.83 | 27.85 | 27.61 | 27.64 | 227,619 | -0.16(-0.57%) |
Jun 24, 2019 | 28.18 | 28.18 | 27.79 | 27.80 | 2,338,065 | -0.32(-1.16%) |
Jun 21, 2019 | 28.33 | 28.33 | 28.04 | 28.12 | 248,378 | -0.21(-0.75%) |
Jun 20, 2019 | 28.46 | 28.48 | 28.20 | 28.33 | 271,930 | +0.16(+0.56%) |
Jun 19, 2019 | 28.14 | 28.21 | 28.01 | 28.18 | 138,183 | +0.08(+0.30%) |
Jun 18, 2019 | 27.97 | 28.30 | 27.96 | 28.09 | 1,951,188 | +0.33(+1.20%) |
Jun 17, 2019 | 27.72 | 27.89 | 27.71 | 27.76 | 113,156 | +0.15(+0.54%) |
Jun 14, 2019 | 27.83 | 27.83 | 27.60 | 27.61 | 111,632 | -0.19(-0.68%) |
Jun 13, 2019 | 27.71 | 27.84 | 27.66 | 27.80 | 122,495 | +0.26(+0.95%) |
Jun 12, 2019 | 27.53 | 27.60 | 27.42 | 27.54 | 155,858 | -0.01(-0.03%) |
Jun 11, 2019 | 27.84 | 27.87 | 27.44 | 27.55 | 365,229 | -0.07(-0.27%) |
Jun 10, 2019 | 27.58 | 27.85 | 27.57 | 27.62 | 183,736 | +0.15(+0.54%) |
Jun 07, 2019 | 27.41 | 27.57 | 27.33 | 27.47 | 251,065 | +0.17(+0.61%) |
Jun 06, 2019 | 27.34 | 27.41 | 27.04 | 27.31 | 224,724 | -0.04(-0.14%) |
Jun 05, 2019 | 27.47 | 27.47 | 27.09 | 27.35 | 146,312 | -0.03(-0.10%) |
Jun 04, 2019 | 26.93 | 27.38 | 26.91 | 27.37 | 180,521 | +0.71(+2.67%) |
Jun 03, 2019 | 26.61 | 26.79 | 26.49 | 26.66 | 245,346 | +0.08(+0.31%) |
May 31, 2019 | 26.59 | 26.71 | 26.48 | 26.58 | 786,188 | -0.34(-1.27%) |
May 30, 2019 | 27.06 | 27.23 | 26.78 | 26.92 | 150,435 | -0.09(-0.34%) |
May 29, 2019 | 27.09 | 27.09 | 26.83 | 27.01 | 212,982 | -0.20(-0.75%) |
May 28, 2019 | 27.48 | 27.57 | 27.22 | 27.22 | 165,933 | -0.21(-0.78%) |
May 24, 2019 | 27.40 | 27.47 | 27.27 | 27.43 | 481,254 | +0.20(+0.75%) |
May 23, 2019 | 27.51 | 27.52 | 27.08 | 27.23 | 182,903 | -0.52(-1.87%) |
May 22, 2019 | 27.92 | 27.96 | 27.68 | 27.74 | 172,668 | -0.28(-0.99%) |
May 21, 2019 | 27.79 | 28.05 | 27.79 | 28.02 | 235,407 | +0.36(+1.30%) |
May 20, 2019 | 27.69 | 27.83 | 27.60 | 27.66 | 143,781 | -0.20(-0.73%) |
May 17, 2019 | 28.04 | 28.25 | 27.85 | 27.86 | 221,751 | -0.37(-1.31%) |
May 16, 2019 | 28.16 | 28.43 | 28.16 | 28.23 | 260,652 | +0.16(+0.56%) |
May 15, 2019 | 27.78 | 28.12 | 27.74 | 28.08 | 268,263 | +0.08(+0.30%) |
May 14, 2019 | 27.70 | 28.09 | 27.66 | 27.99 | 200,313 | +0.36(+1.30%) |
May 13, 2019 | 28.04 | 28.06 | 27.55 | 27.63 | 2,886,128 | -0.90(-3.14%) |
May 10, 2019 | 28.39 | 28.57 | 28.02 | 28.53 | 462,756 | +0.04(+0.13%) |
May 09, 2019 | 28.36 | 28.52 | 28.03 | 28.49 | 245,985 | -0.07(-0.26%) |
May 08, 2019 | 28.69 | 28.80 | 28.54 | 28.57 | 219,622 | -0.12(-0.42%) |
May 07, 2019 | 29.02 | 29.07 | 28.50 | 28.69 | 192,578 | -0.56(-1.93%) |
May 06, 2019 | 28.80 | 29.33 | 28.80 | 29.25 | 199,851 | +0.00(+0.00%) |
May 03, 2019 | 28.86 | 29.26 | 28.85 | 29.25 | 653,462 | +0.52(+1.80%) |
May 02, 2019 | 28.61 | 28.82 | 28.41 | 28.73 | 157,791 | +0.13(+0.45%) |