Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.84 | 27.06 | 26.57 | 27.02 | 2,653,029 | +0.01(+0.03%) |
May 28, 2020 | 27.38 | 27.38 | 26.94 | 27.01 | 2,739,605 | -0.13(-0.47%) |
May 27, 2020 | 26.98 | 27.14 | 26.62 | 27.14 | 4,356,368 | +0.60(+2.28%) |
May 26, 2020 | 26.54 | 26.72 | 26.47 | 26.53 | 1,755,161 | +0.66(+2.55%) |
May 22, 2020 | 25.84 | 25.88 | 25.65 | 25.87 | 1,198,452 | +0.03(+0.11%) |
May 21, 2020 | 25.97 | 26.09 | 25.75 | 25.84 | 2,023,692 | -0.18(-0.70%) |
May 20, 2020 | 25.97 | 26.15 | 25.90 | 26.03 | 1,510,250 | +0.40(+1.57%) |
May 19, 2020 | 25.97 | 26.02 | 25.63 | 25.63 | 4,817,112 | -0.45(-1.72%) |
May 18, 2020 | 25.84 | 26.21 | 25.80 | 26.07 | 2,918,958 | +1.02(+4.05%) |
May 15, 2020 | 24.86 | 25.10 | 24.73 | 25.06 | 1,968,355 | +0.02(+0.07%) |
May 14, 2020 | 24.39 | 25.04 | 24.15 | 25.04 | 5,804,417 | +0.37(+1.48%) |
May 13, 2020 | 25.18 | 25.18 | 24.50 | 24.67 | 2,969,166 | -0.60(-2.39%) |
May 12, 2020 | 25.89 | 25.94 | 25.26 | 25.28 | 2,982,865 | -0.48(-1.88%) |
May 11, 2020 | 25.73 | 25.94 | 25.59 | 25.76 | 2,811,993 | -0.20(-0.78%) |
May 08, 2020 | 25.74 | 25.99 | 25.68 | 25.96 | 1,717,257 | +0.58(+2.27%) |
May 07, 2020 | 25.44 | 25.70 | 25.36 | 25.39 | 1,881,755 | +0.22(+0.87%) |
May 06, 2020 | 25.70 | 25.73 | 25.15 | 25.17 | 2,128,422 | -0.38(-1.47%) |
May 05, 2020 | 25.68 | 25.86 | 25.54 | 25.54 | 2,665,291 | +0.11(+0.43%) |
May 04, 2020 | 25.23 | 25.44 | 25.05 | 25.43 | 4,717,305 | -0.04(-0.14%) |
May 01, 2020 | 25.74 | 25.79 | 25.34 | 25.47 | 3,605,628 | -0.71(-2.73%) |
Apr 30, 2020 | 26.43 | 26.44 | 26.07 | 26.18 | 5,193,444 | -0.51(-1.92%) |
Apr 29, 2020 | 26.77 | 26.93 | 26.53 | 26.70 | 1,999,777 | +0.49(+1.89%) |
Apr 28, 2020 | 26.54 | 26.60 | 26.12 | 26.20 | 2,912,711 | +0.09(+0.35%) |
Apr 27, 2020 | 25.72 | 26.20 | 25.66 | 26.11 | 1,544,454 | +0.53(+2.08%) |
Apr 24, 2020 | 25.41 | 25.65 | 25.16 | 25.58 | 2,441,923 | +0.33(+1.30%) |
Apr 23, 2020 | 25.32 | 25.67 | 25.20 | 25.25 | 2,542,468 | +0.02(+0.07%) |
Apr 22, 2020 | 25.30 | 25.38 | 25.09 | 25.23 | 2,869,526 | +0.38(+1.55%) |
Apr 21, 2020 | 25.03 | 25.24 | 24.77 | 24.85 | 3,491,825 | -0.67(-2.62%) |
Apr 20, 2020 | 25.63 | 25.98 | 25.49 | 25.52 | 2,473,684 | -0.54(-2.07%) |
Apr 17, 2020 | 25.75 | 26.13 | 25.61 | 26.06 | 1,585,370 | +0.90(+3.57%) |
Apr 16, 2020 | 25.24 | 25.28 | 24.86 | 25.16 | 3,136,868 | -0.03(-0.11%) |
Apr 15, 2020 | 25.30 | 25.32 | 24.95 | 25.19 | 5,868,987 | -0.72(-2.79%) |
Apr 14, 2020 | 25.83 | 26.03 | 25.60 | 25.91 | 2,233,754 | +0.54(+2.13%) |
Apr 13, 2020 | 25.78 | 25.82 | 25.08 | 25.37 | 3,047,768 | -0.46(-1.77%) |
Apr 09, 2020 | 25.64 | 26.20 | 25.55 | 25.83 | 4,126,618 | +0.54(+2.14%) |
Apr 08, 2020 | 24.56 | 25.41 | 24.36 | 25.29 | 2,455,666 | +1.01(+4.15%) |
Apr 07, 2020 | 25.10 | 25.19 | 24.28 | 24.28 | 4,537,359 | +0.05(+0.19%) |
Apr 06, 2020 | 23.64 | 24.40 | 23.56 | 24.23 | 3,652,391 | +1.46(+6.43%) |
Apr 03, 2020 | 23.08 | 23.29 | 22.53 | 22.77 | 2,922,921 | -0.38(-1.66%) |
Apr 02, 2020 | 22.50 | 23.30 | 22.47 | 23.15 | 3,510,916 | +0.55(+2.43%) |
Apr 01, 2020 | 22.80 | 22.98 | 22.37 | 22.61 | 4,428,463 | -1.04(-4.41%) |
Mar 31, 2020 | 23.95 | 24.16 | 23.53 | 23.65 | 3,489,915 | -0.44(-1.82%) |
Mar 30, 2020 | 23.52 | 24.17 | 23.31 | 24.09 | 8,103,627 | +0.67(+2.85%) |
Mar 27, 2020 | 23.36 | 24.08 | 23.09 | 23.42 | 5,487,005 | -0.68(-2.81%) |
Mar 26, 2020 | 22.92 | 24.22 | 22.90 | 24.10 | 7,900,601 | +1.48(+6.56%) |
Mar 25, 2020 | 22.31 | 23.51 | 21.85 | 22.61 | 5,811,417 | +0.42(+1.90%) |
Mar 24, 2020 | 21.30 | 22.24 | 21.22 | 22.19 | 5,493,018 | +1.96(+9.68%) |
Mar 23, 2020 | 20.99 | 20.99 | 19.92 | 20.23 | 5,417,834 | -0.86(-4.07%) |
Mar 20, 2020 | 22.23 | 22.39 | 21.02 | 21.09 | 6,029,869 | -0.98(-4.44%) |
Mar 19, 2020 | 21.93 | 22.57 | 21.26 | 22.07 | 3,303,472 | -0.13(-0.57%) |
Mar 18, 2020 | 22.15 | 22.78 | 20.98 | 22.20 | 4,189,924 | -1.28(-5.44%) |
Mar 17, 2020 | 22.65 | 23.76 | 21.99 | 23.48 | 5,195,267 | +1.23(+5.54%) |
Mar 16, 2020 | 22.40 | 23.80 | 21.73 | 22.24 | 3,788,879 | -2.80(-11.18%) |
Mar 13, 2020 | 24.42 | 25.10 | 23.11 | 25.05 | 5,812,980 | +2.04(+8.87%) |
Mar 12, 2020 | 23.79 | 24.60 | 22.99 | 23.01 | 11,180,443 | -2.58(-10.10%) |
Mar 11, 2020 | 26.20 | 26.26 | 25.27 | 25.59 | 3,581,622 | -1.34(-4.98%) |
Mar 10, 2020 | 26.74 | 26.93 | 25.58 | 26.93 | 6,199,707 | +1.22(+4.76%) |
Mar 09, 2020 | 26.60 | 26.60 | 25.15 | 25.71 | 7,630,504 | -2.32(-8.28%) |
Mar 06, 2020 | 27.63 | 28.16 | 27.44 | 28.03 | 1,963,695 | -0.53(-1.84%) |
Mar 05, 2020 | 28.75 | 29.02 | 28.26 | 28.55 | 2,055,316 | -1.00(-3.37%) |
Mar 04, 2020 | 28.92 | 29.55 | 28.66 | 29.55 | 2,561,351 | +1.21(+4.25%) |
Mar 03, 2020 | 29.14 | 29.59 | 28.07 | 28.34 | 4,011,989 | -0.81(-2.77%) |
Mar 02, 2020 | 28.05 | 29.15 | 27.74 | 29.15 | 5,724,597 | +1.23(+4.42%) |
Feb 28, 2020 | 27.50 | 27.95 | 27.10 | 27.92 | 10,915,830 | -0.38(-1.35%) |
Feb 27, 2020 | 29.12 | 29.44 | 28.30 | 28.30 | 5,204,884 | -1.26(-4.26%) |
Feb 26, 2020 | 29.95 | 30.20 | 29.55 | 29.56 | 2,750,371 | -0.27(-0.91%) |
Feb 25, 2020 | 30.88 | 30.92 | 29.73 | 29.83 | 3,334,861 | -0.97(-3.15%) |
Feb 24, 2020 | 30.99 | 31.11 | 30.72 | 30.80 | 1,561,432 | -0.98(-3.08%) |
Feb 21, 2020 | 31.80 | 31.81 | 31.66 | 31.78 | 1,043,957 | -0.14(-0.45%) |
Feb 20, 2020 | 31.87 | 32.00 | 31.67 | 31.93 | 1,424,080 | -0.03(-0.09%) |
Feb 19, 2020 | 31.93 | 32.01 | 31.90 | 31.95 | 569,744 | +0.11(+0.34%) |
Feb 18, 2020 | 31.91 | 31.96 | 31.72 | 31.84 | 726,411 | -0.15(-0.45%) |
Feb 14, 2020 | 32.02 | 32.03 | 31.86 | 31.99 | 764,958 | -0.02(-0.06%) |
Feb 13, 2020 | 31.93 | 32.07 | 31.86 | 32.01 | 754,848 | -0.05(-0.17%) |
Feb 12, 2020 | 32.03 | 32.13 | 31.98 | 32.06 | 747,341 | +0.15(+0.48%) |
Feb 11, 2020 | 31.91 | 32.00 | 31.85 | 31.91 | 1,443,776 | +0.14(+0.43%) |
Feb 10, 2020 | 31.62 | 31.77 | 31.59 | 31.77 | 1,152,817 | +0.11(+0.34%) |
Feb 07, 2020 | 31.77 | 31.77 | 31.62 | 31.66 | 1,349,764 | -0.18(-0.57%) |
Feb 06, 2020 | 31.96 | 31.96 | 31.82 | 31.84 | 921,058 | +0.01(+0.03%) |
Feb 05, 2020 | 31.54 | 31.86 | 31.54 | 31.83 | 1,637,532 | +0.57(+1.83%) |
Feb 04, 2020 | 31.23 | 31.41 | 31.23 | 31.26 | 825,411 | +0.35(+1.14%) |
Feb 03, 2020 | 30.94 | 31.15 | 30.87 | 30.91 | 1,478,169 | +0.10(+0.32%) |
Jan 31, 2020 | 31.23 | 31.23 | 30.70 | 30.81 | 1,309,608 | -0.55(-1.76%) |
Jan 30, 2020 | 31.05 | 31.38 | 30.95 | 31.36 | 1,229,986 | +0.13(+0.41%) |
Jan 29, 2020 | 31.49 | 31.49 | 31.24 | 31.24 | 2,010,535 | -0.14(-0.46%) |
Jan 28, 2020 | 31.31 | 31.50 | 31.26 | 31.38 | 5,536,912 | +0.18(+0.58%) |
Jan 27, 2020 | 31.18 | 31.33 | 31.11 | 31.20 | 760,818 | -0.44(-1.38%) |
Jan 24, 2020 | 31.96 | 31.96 | 31.49 | 31.64 | 1,052,121 | -0.32(-0.99%) |
Jan 23, 2020 | 31.86 | 31.96 | 31.69 | 31.95 | 1,016,324 | +0.02(+0.06%) |
Jan 22, 2020 | 32.02 | 32.04 | 31.91 | 31.93 | 887,705 | +0.02(+0.06%) |
Jan 21, 2020 | 31.96 | 32.02 | 31.89 | 31.92 | 906,643 | -0.14(-0.42%) |
Jan 17, 2020 | 32.06 | 32.07 | 32.01 | 32.05 | 1,018,143 | +0.05(+0.17%) |
Jan 16, 2020 | 31.88 | 32.01 | 31.87 | 32.00 | 1,522,771 | +0.23(+0.71%) |
Jan 15, 2020 | 31.70 | 31.86 | 31.65 | 31.77 | 1,216,157 | +0.05(+0.17%) |
Jan 14, 2020 | 31.66 | 31.80 | 31.63 | 31.72 | 1,561,741 | +0.01(+0.03%) |
Jan 13, 2020 | 31.63 | 31.71 | 31.54 | 31.71 | 980,763 | +0.14(+0.43%) |
Jan 10, 2020 | 31.73 | 31.74 | 31.54 | 31.57 | 613,158 | -0.11(-0.34%) |
Jan 09, 2020 | 31.70 | 31.71 | 31.59 | 31.68 | 3,162,529 | +0.14(+0.43%) |
Jan 08, 2020 | 31.47 | 31.69 | 31.44 | 31.54 | 1,351,761 | +0.08(+0.26%) |
Jan 07, 2020 | 31.50 | 31.54 | 31.40 | 31.46 | 23,113,526 | -0.12(-0.37%) |
Jan 06, 2020 | 31.34 | 31.59 | 31.33 | 31.58 | 1,999,599 | +0.05(+0.14%) |
Jan 03, 2020 | 31.45 | 31.61 | 31.42 | 31.54 | 2,228,684 | -0.22(-0.69%) |
Jan 02, 2020 | 31.79 | 31.82 | 31.60 | 31.75 | 3,275,503 | +0.11(+0.34%) |
Dec 31, 2019 | 31.50 | 31.65 | 31.47 | 31.64 | 1,119,306 | +0.10(+0.32%) |
Dec 30, 2019 | 31.72 | 31.72 | 31.50 | 31.54 | 949,451 | -0.14(-0.43%) |
Dec 27, 2019 | 31.75 | 31.75 | 31.64 | 31.68 | 638,090 | +0.01(+0.03%) |
Dec 26, 2019 | 31.65 | 31.69 | 31.60 | 31.67 | 703,983 | +0.06(+0.20%) |
Dec 24, 2019 | 31.64 | 31.64 | 31.58 | 31.61 | 346,404 | -0.02(-0.06%) |
Dec 23, 2019 | 31.67 | 31.75 | 31.59 | 31.63 | 772,339 | +0.03(+0.09%) |
Dec 20, 2019 | 31.60 | 31.68 | 31.57 | 31.60 | 3,935,642 | +0.14(+0.43%) |
Dec 19, 2019 | 31.43 | 31.48 | 31.40 | 31.46 | 2,619,930 | +0.07(+0.23%) |
Dec 18, 2019 | 31.45 | 31.45 | 31.37 | 31.39 | 798,497 | -0.01(-0.03%) |
Dec 17, 2019 | 31.42 | 31.47 | 31.38 | 31.40 | 973,448 | +0.03(+0.09%) |
Dec 16, 2019 | 31.36 | 31.46 | 31.32 | 31.37 | 653,663 | +0.25(+0.81%) |
Dec 13, 2019 | 31.16 | 31.32 | 31.02 | 31.12 | 997,257 | -0.05(-0.17%) |
Dec 12, 2019 | 30.81 | 31.23 | 30.79 | 31.17 | 1,624,728 | +0.37(+1.20%) |
Dec 11, 2019 | 30.75 | 30.86 | 30.74 | 30.80 | 858,073 | +0.06(+0.21%) |
Dec 10, 2019 | 30.75 | 30.81 | 30.62 | 30.74 | 896,163 | +0.00(+0.00%) |
Dec 09, 2019 | 30.82 | 30.86 | 30.74 | 30.74 | 676,527 | -0.11(-0.35%) |
Dec 06, 2019 | 30.77 | 30.90 | 30.77 | 30.85 | 882,048 | +0.31(+1.00%) |
Dec 05, 2019 | 30.52 | 30.55 | 30.39 | 30.54 | 722,252 | +0.12(+0.38%) |
Dec 04, 2019 | 30.34 | 30.52 | 30.30 | 30.43 | 555,426 | +0.23(+0.75%) |
Dec 03, 2019 | 30.18 | 30.22 | 29.99 | 30.20 | 914,971 | -0.28(-0.92%) |
Dec 02, 2019 | 30.77 | 30.80 | 30.48 | 30.48 | 1,361,088 | -0.23(-0.76%) |
Nov 29, 2019 | 30.79 | 30.79 | 30.68 | 30.71 | 407,782 | -0.11(-0.35%) |
Nov 27, 2019 | 30.77 | 30.83 | 30.71 | 30.82 | 705,683 | +0.14(+0.47%) |
Nov 26, 2019 | 30.73 | 30.73 | 30.63 | 30.68 | 915,695 | -0.03(-0.09%) |
Nov 25, 2019 | 30.61 | 30.72 | 30.60 | 30.71 | 799,144 | +0.21(+0.68%) |
Nov 22, 2019 | 30.48 | 30.53 | 30.40 | 30.50 | 772,277 | +0.09(+0.30%) |
Nov 21, 2019 | 30.45 | 30.45 | 30.31 | 30.41 | 1,008,440 | -0.02(-0.06%) |
Nov 20, 2019 | 30.49 | 30.50 | 30.25 | 30.43 | 1,160,161 | -0.11(-0.35%) |
Nov 19, 2019 | 30.72 | 30.72 | 30.50 | 30.53 | 1,074,334 | -0.13(-0.41%) |
Nov 18, 2019 | 30.61 | 30.68 | 30.56 | 30.66 | 1,710,090 | +0.02(+0.06%) |
Nov 15, 2019 | 30.56 | 30.64 | 30.46 | 30.64 | 1,579,628 | +0.23(+0.77%) |
Nov 14, 2019 | 30.36 | 30.44 | 30.28 | 30.41 | 2,981,519 | +0.02(+0.06%) |
Nov 13, 2019 | 30.29 | 30.44 | 30.22 | 30.39 | 2,065,367 | -0.01(-0.03%) |
Nov 12, 2019 | 30.43 | 30.50 | 30.32 | 30.40 | 1,908,494 | +0.02(+0.06%) |
Nov 11, 2019 | 30.30 | 30.39 | 30.26 | 30.38 | 997,074 | -0.07(-0.24%) |
Nov 08, 2019 | 30.35 | 30.45 | 30.21 | 30.45 | 878,829 | +0.06(+0.21%) |
Nov 07, 2019 | 30.41 | 30.50 | 30.32 | 30.39 | 1,744,688 | +0.15(+0.51%) |
Nov 06, 2019 | 30.24 | 30.25 | 30.11 | 30.24 | 1,349,300 | +0.02(+0.06%) |
Nov 05, 2019 | 30.21 | 30.30 | 30.16 | 30.22 | 6,497,862 | +0.03(+0.09%) |
Nov 04, 2019 | 30.17 | 30.20 | 30.12 | 30.19 | 3,073,721 | +0.21(+0.69%) |
Nov 01, 2019 | 29.73 | 29.98 | 29.73 | 29.98 | 1,353,872 | +0.41(+1.40%) |
Oct 31, 2019 | 29.65 | 29.65 | 29.37 | 29.57 | 2,262,645 | -0.09(-0.30%) |
Oct 30, 2019 | 29.69 | 29.69 | 29.48 | 29.66 | 1,382,740 | +0.04(+0.12%) |
Oct 29, 2019 | 29.63 | 29.74 | 29.61 | 29.62 | 4,224,311 | -0.04(-0.12%) |
Oct 28, 2019 | 29.67 | 29.76 | 29.64 | 29.66 | 1,037,024 | +0.13(+0.43%) |
Oct 25, 2019 | 29.39 | 29.59 | 29.37 | 29.53 | 615,225 | +0.14(+0.46%) |
Oct 24, 2019 | 29.50 | 29.52 | 29.29 | 29.40 | 720,731 | -0.04(-0.12%) |
Oct 23, 2019 | 29.33 | 29.43 | 29.31 | 29.43 | 1,222,512 | +0.07(+0.25%) |
Oct 22, 2019 | 29.33 | 29.51 | 29.29 | 29.36 | 701,913 | +0.08(+0.28%) |
Oct 21, 2019 | 29.17 | 29.30 | 29.17 | 29.28 | 886,490 | +0.23(+0.81%) |
Oct 18, 2019 | 28.98 | 29.12 | 28.93 | 29.05 | 399,013 | +0.01(+0.03%) |
Oct 17, 2019 | 29.05 | 29.13 | 28.95 | 29.04 | 898,883 | +0.08(+0.28%) |
Oct 16, 2019 | 28.95 | 29.05 | 28.92 | 28.96 | 738,419 | -0.04(-0.12%) |
Oct 15, 2019 | 28.84 | 29.10 | 28.80 | 28.99 | 581,723 | +0.28(+0.97%) |
Oct 14, 2019 | 28.68 | 28.77 | 28.66 | 28.71 | 410,911 | -0.02(-0.06%) |
Oct 11, 2019 | 28.68 | 28.98 | 28.68 | 28.73 | 958,632 | +0.35(+1.24%) |
Oct 10, 2019 | 28.16 | 28.48 | 28.16 | 28.38 | 721,705 | +0.23(+0.83%) |
Oct 09, 2019 | 28.13 | 28.25 | 28.04 | 28.15 | 749,480 | +0.25(+0.90%) |
Oct 08, 2019 | 28.13 | 28.20 | 27.89 | 27.89 | 999,775 | -0.44(-1.56%) |
Oct 07, 2019 | 28.41 | 28.58 | 28.33 | 28.34 | 924,916 | -0.14(-0.47%) |
Oct 04, 2019 | 28.16 | 28.47 | 28.16 | 28.47 | 627,323 | +0.42(+1.51%) |
Oct 03, 2019 | 27.89 | 28.06 | 27.56 | 28.05 | 1,762,716 | +0.14(+0.52%) |
Oct 02, 2019 | 28.25 | 28.25 | 27.79 | 27.90 | 1,400,265 | -0.50(-1.74%) |
Oct 01, 2019 | 28.91 | 28.97 | 28.39 | 28.40 | 2,024,672 | -0.40(-1.38%) |
Sep 30, 2019 | 28.72 | 28.87 | 28.72 | 28.80 | 1,099,083 | +0.14(+0.50%) |
Sep 27, 2019 | 28.80 | 28.84 | 28.52 | 28.65 | 1,073,730 | -0.08(-0.28%) |
Sep 26, 2019 | 28.83 | 28.83 | 28.61 | 28.73 | 870,330 | -0.10(-0.34%) |
Sep 25, 2019 | 28.69 | 28.86 | 28.60 | 28.83 | 609,586 | +0.19(+0.66%) |
Sep 24, 2019 | 28.98 | 29.00 | 28.56 | 28.64 | 773,148 | -0.23(-0.81%) |
Sep 23, 2019 | 28.76 | 28.94 | 28.71 | 28.88 | 454,091 | +0.04(+0.14%) |
Sep 20, 2019 | 29.00 | 29.08 | 28.80 | 28.84 | 930,847 | -0.13(-0.43%) |
Sep 19, 2019 | 29.08 | 29.13 | 28.93 | 28.96 | 2,049,979 | -0.09(-0.31%) |
Sep 18, 2019 | 28.97 | 29.05 | 28.80 | 29.05 | 935,823 | +0.04(+0.12%) |
Sep 17, 2019 | 28.94 | 29.02 | 28.87 | 29.02 | 13,901,531 | +0.01(+0.03%) |
Sep 16, 2019 | 28.97 | 29.02 | 28.91 | 29.01 | 550,826 | -0.04(-0.12%) |
Sep 13, 2019 | 29.11 | 29.16 | 29.02 | 29.04 | 923,253 | +0.00(+0.00%) |
Sep 12, 2019 | 29.07 | 29.14 | 28.92 | 29.04 | 965,587 | +0.02(+0.06%) |
Sep 11, 2019 | 28.81 | 29.02 | 28.69 | 29.02 | 747,125 | +0.25(+0.87%) |
Sep 10, 2019 | 28.56 | 28.77 | 28.53 | 28.77 | 765,887 | +0.19(+0.66%) |
Sep 09, 2019 | 28.46 | 28.62 | 28.45 | 28.59 | 685,585 | +0.24(+0.85%) |
Sep 06, 2019 | 28.33 | 28.39 | 28.26 | 28.34 | 587,586 | +0.05(+0.19%) |
Sep 05, 2019 | 28.19 | 28.42 | 28.19 | 28.29 | 642,187 | +0.38(+1.35%) |
Sep 04, 2019 | 27.82 | 27.92 | 27.77 | 27.91 | 369,635 | +0.33(+1.20%) |
Sep 03, 2019 | 27.56 | 27.60 | 27.36 | 27.58 | 1,360,915 | -0.14(-0.52%) |
Aug 30, 2019 | 27.82 | 27.90 | 27.67 | 27.73 | 589,931 | +0.03(+0.10%) |
Aug 29, 2019 | 27.60 | 27.74 | 27.51 | 27.70 | 644,049 | +0.36(+1.31%) |
Aug 28, 2019 | 27.04 | 27.35 | 26.99 | 27.34 | 450,606 | +0.27(+0.99%) |
Aug 27, 2019 | 27.39 | 27.43 | 27.03 | 27.07 | 619,702 | -0.20(-0.72%) |
Aug 26, 2019 | 27.21 | 27.28 | 27.08 | 27.27 | 589,376 | +0.30(+1.10%) |
Aug 23, 2019 | 27.55 | 27.71 | 26.86 | 26.97 | 914,097 | -0.75(-2.71%) |
Aug 22, 2019 | 27.75 | 27.87 | 27.57 | 27.73 | 454,829 | +0.03(+0.10%) |
Aug 21, 2019 | 27.73 | 27.74 | 27.64 | 27.70 | 692,185 | +0.21(+0.78%) |
Aug 20, 2019 | 27.69 | 27.70 | 27.48 | 27.48 | 472,161 | -0.23(-0.84%) |
Aug 19, 2019 | 27.73 | 27.81 | 27.68 | 27.72 | 448,304 | +0.30(+1.11%) |
Aug 16, 2019 | 27.10 | 27.46 | 27.10 | 27.41 | 970,488 | +0.47(+1.76%) |
Aug 15, 2019 | 27.02 | 27.07 | 26.73 | 26.94 | 960,489 | +0.02(+0.07%) |
Aug 14, 2019 | 27.31 | 27.34 | 26.91 | 26.92 | 653,700 | -0.82(-2.97%) |
Aug 13, 2019 | 27.34 | 27.95 | 27.29 | 27.74 | 604,602 | +0.40(+1.47%) |
Aug 12, 2019 | 27.51 | 27.56 | 27.25 | 27.34 | 1,111,349 | -0.35(-1.26%) |
Aug 09, 2019 | 27.77 | 27.81 | 27.50 | 27.69 | 527,509 | -0.17(-0.61%) |
Aug 08, 2019 | 27.52 | 27.88 | 27.48 | 27.86 | 509,560 | +0.48(+1.77%) |
Aug 07, 2019 | 27.11 | 27.46 | 26.84 | 27.38 | 913,727 | -0.04(-0.16%) |
Aug 06, 2019 | 27.29 | 27.43 | 27.04 | 27.42 | 3,506,336 | +0.34(+1.26%) |
Aug 05, 2019 | 27.54 | 27.54 | 26.89 | 27.08 | 1,526,126 | -0.85(-3.05%) |
Aug 02, 2019 | 28.04 | 28.05 | 27.74 | 27.93 | 2,000,941 | -0.19(-0.67%) |
Aug 01, 2019 | 28.51 | 28.76 | 28.04 | 28.12 | 1,098,116 | -0.37(-1.29%) |
Jul 31, 2019 | 28.79 | 28.83 | 28.33 | 28.49 | 712,721 | -0.26(-0.90%) |
Jul 30, 2019 | 28.62 | 28.76 | 28.59 | 28.75 | 340,816 | -0.01(-0.03%) |
Jul 29, 2019 | 28.79 | 28.82 | 28.75 | 28.76 | 814,769 | -0.04(-0.12%) |
Jul 26, 2019 | 28.68 | 28.81 | 28.62 | 28.79 | 1,285,051 | +0.15(+0.53%) |
Jul 25, 2019 | 28.76 | 28.76 | 28.57 | 28.64 | 343,245 | -0.13(-0.47%) |
Jul 24, 2019 | 28.56 | 28.77 | 28.55 | 28.77 | 335,294 | +0.17(+0.59%) |
Jul 23, 2019 | 28.48 | 28.62 | 28.43 | 28.60 | 560,194 | +0.23(+0.82%) |
Jul 22, 2019 | 28.36 | 28.39 | 28.28 | 28.37 | 500,322 | +0.06(+0.22%) |
Jul 19, 2019 | 28.52 | 28.53 | 28.29 | 28.31 | 413,722 | -0.15(-0.53%) |
Jul 18, 2019 | 28.28 | 28.50 | 28.27 | 28.46 | 367,671 | +0.13(+0.47%) |
Jul 17, 2019 | 28.54 | 28.54 | 28.33 | 28.33 | 373,822 | -0.22(-0.78%) |
Jul 16, 2019 | 28.61 | 28.65 | 28.53 | 28.55 | 448,813 | -0.07(-0.25%) |
Jul 15, 2019 | 28.68 | 28.69 | 28.58 | 28.62 | 721,251 | -0.04(-0.12%) |
Jul 12, 2019 | 28.50 | 28.66 | 28.50 | 28.66 | 331,759 | +0.22(+0.79%) |
Jul 11, 2019 | 28.41 | 28.48 | 28.34 | 28.43 | 507,988 | +0.09(+0.32%) |
Jul 10, 2019 | 28.37 | 28.47 | 28.29 | 28.34 | 395,011 | +0.05(+0.19%) |
Jul 09, 2019 | 28.16 | 28.30 | 28.15 | 28.29 | 468,815 | +0.02(+0.06%) |
Jul 08, 2019 | 28.31 | 28.36 | 28.23 | 28.27 | 472,536 | -0.16(-0.57%) |
Jul 05, 2019 | 28.36 | 28.45 | 28.22 | 28.43 | 443,871 | -0.02(-0.06%) |
Jul 03, 2019 | 28.32 | 28.45 | 28.30 | 28.45 | 1,076,571 | +0.21(+0.73%) |
Jul 02, 2019 | 28.22 | 28.25 | 28.09 | 28.25 | 944,928 | +0.07(+0.25%) |
Jul 01, 2019 | 28.33 | 28.39 | 28.10 | 28.17 | 1,635,228 | +0.16(+0.58%) |
Jun 28, 2019 | 27.93 | 28.04 | 27.89 | 28.01 | 1,301,019 | +0.21(+0.74%) |
Jun 27, 2019 | 27.76 | 27.85 | 27.73 | 27.81 | 595,380 | +0.13(+0.49%) |
Jun 26, 2019 | 27.77 | 27.81 | 27.67 | 27.67 | 420,609 | +0.00(+0.00%) |
Jun 25, 2019 | 27.87 | 27.87 | 27.65 | 27.67 | 1,364,777 | -0.16(-0.58%) |
Jun 24, 2019 | 27.94 | 27.96 | 27.82 | 27.83 | 1,335,476 | -0.11(-0.38%) |
Jun 21, 2019 | 27.96 | 28.05 | 27.90 | 27.94 | 1,174,147 | -0.03(-0.10%) |
Jun 20, 2019 | 27.96 | 28.00 | 27.73 | 27.96 | 1,227,819 | +0.28(+1.00%) |
Jun 19, 2019 | 27.70 | 27.78 | 27.63 | 27.69 | 641,962 | +0.01(+0.03%) |
Jun 18, 2019 | 27.52 | 27.79 | 27.48 | 27.68 | 536,215 | +0.30(+1.10%) |
Jun 17, 2019 | 27.42 | 27.46 | 27.35 | 27.38 | 322,651 | -0.04(-0.13%) |
Jun 14, 2019 | 27.43 | 27.48 | 27.32 | 27.41 | 783,026 | -0.05(-0.19%) |
Jun 13, 2019 | 27.40 | 27.49 | 27.36 | 27.47 | 1,188,529 | +0.17(+0.62%) |
Jun 12, 2019 | 27.36 | 27.39 | 27.26 | 27.30 | 1,615,842 | -0.07(-0.26%) |
Jun 11, 2019 | 27.50 | 27.56 | 27.33 | 27.37 | 404,624 | +0.03(+0.10%) |
Jun 10, 2019 | 27.38 | 27.51 | 27.34 | 27.34 | 607,405 | +0.15(+0.56%) |
Jun 07, 2019 | 27.08 | 27.32 | 27.08 | 27.19 | 777,744 | +0.17(+0.63%) |
Jun 06, 2019 | 26.89 | 27.09 | 26.82 | 27.02 | 628,157 | +0.18(+0.66%) |
Jun 05, 2019 | 26.86 | 26.86 | 26.63 | 26.84 | 610,927 | +0.15(+0.57%) |
Jun 04, 2019 | 26.35 | 26.71 | 26.34 | 26.69 | 1,396,961 | +0.61(+2.35%) |