Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.81 | 22.96 | 22.47 | 22.96 | 188,511 | +0.19(+0.83%) |
May 28, 2020 | 22.57 | 23.00 | 22.27 | 22.77 | 185,571 | +0.31(+1.38%) |
May 27, 2020 | 23.00 | 23.00 | 21.98 | 22.46 | 211,475 | -0.01(-0.04%) |
May 26, 2020 | 22.55 | 22.92 | 22.32 | 22.47 | 121,009 | +0.26(+1.17%) |
May 25, 2020 | 22.08 | 22.63 | 22.08 | 22.21 | 69,914 | +0.23(+1.05%) |
May 22, 2020 | 22.70 | 22.70 | 21.76 | 21.98 | 86,059 | -0.68(-3.00%) |
May 21, 2020 | 22.44 | 22.79 | 21.80 | 22.66 | 184,496 | +0.32(+1.43%) |
May 20, 2020 | 21.83 | 22.36 | 21.63 | 22.34 | 213,722 | +1.07(+5.03%) |
May 19, 2020 | 20.99 | 21.75 | 20.83 | 21.27 | 214,612 | +0.79(+3.86%) |
May 15, 2020 | 20.48 | 20.48 | 20.48 | 0 | +0.26(+1.29%) | |
May 14, 2020 | 20.49 | 20.66 | 19.30 | 20.22 | 288,820 | -0.24(-1.17%) |
May 13, 2020 | 20.49 | 20.86 | 20.12 | 20.46 | 552,683 | +1.35(+7.06%) |
May 12, 2020 | 19.54 | 19.71 | 18.98 | 19.11 | 129,476 | -0.24(-1.24%) |
May 11, 2020 | 20.00 | 20.00 | 19.16 | 19.35 | 238,719 | -0.71(-3.54%) |
May 08, 2020 | 20.42 | 20.42 | 20.00 | 20.06 | 167,632 | -0.19(-0.94%) |
May 07, 2020 | 20.42 | 20.46 | 20.09 | 20.25 | 136,906 | +0.00(+0.00%) |
May 06, 2020 | 20.49 | 20.49 | 20.12 | 20.25 | 55,460 | -0.13(-0.64%) |
May 05, 2020 | 20.90 | 20.90 | 20.31 | 20.38 | 105,697 | -0.01(-0.05%) |
May 04, 2020 | 20.37 | 20.80 | 20.11 | 20.39 | 88,992 | -0.58(-2.77%) |
May 01, 2020 | 21.35 | 21.35 | 20.38 | 20.97 | 128,226 | -0.85(-3.90%) |
Apr 30, 2020 | 22.57 | 22.59 | 21.61 | 21.82 | 123,030 | -0.70(-3.11%) |
Apr 29, 2020 | 23.22 | 23.46 | 22.52 | 22.52 | 211,450 | -0.37(-1.62%) |
Apr 28, 2020 | 22.61 | 23.15 | 22.54 | 22.89 | 129,447 | +0.54(+2.42%) |
Apr 27, 2020 | 21.96 | 22.40 | 21.74 | 22.35 | 116,370 | +0.68(+3.14%) |
Apr 24, 2020 | 21.14 | 21.77 | 21.14 | 21.67 | 148,263 | +0.27(+1.26%) |
Apr 23, 2020 | 21.16 | 22.09 | 21.10 | 21.40 | 147,771 | +0.54(+2.59%) |
Apr 22, 2020 | 19.94 | 21.00 | 19.94 | 20.86 | 226,012 | +1.05(+5.30%) |
Apr 21, 2020 | 19.92 | 20.35 | 19.55 | 19.81 | 98,655 | -0.30(-1.49%) |
Apr 20, 2020 | 19.75 | 20.28 | 19.40 | 20.11 | 156,340 | +0.55(+2.81%) |
Apr 17, 2020 | 20.18 | 20.68 | 19.21 | 19.56 | 180,228 | +0.49(+2.57%) |
Apr 16, 2020 | 18.51 | 19.42 | 18.31 | 19.07 | 158,061 | +0.84(+4.61%) |
Apr 15, 2020 | 18.81 | 18.81 | 17.94 | 18.23 | 117,520 | -0.68(-3.60%) |
Apr 14, 2020 | 19.02 | 19.58 | 18.80 | 18.91 | 116,645 | -0.16(-0.84%) |
Apr 13, 2020 | 19.05 | 19.19 | 18.28 | 19.07 | 118,690 | +0.18(+0.95%) |
Apr 09, 2020 | 18.89 | 18.89 | 18.89 | 0 | -0.16(-0.84%) | |
Apr 08, 2020 | 18.51 | 19.45 | 18.51 | 19.05 | 229,050 | +0.63(+3.42%) |
Apr 07, 2020 | 17.28 | 18.95 | 16.82 | 18.42 | 433,753 | +1.81(+10.90%) |
Apr 06, 2020 | 16.99 | 16.99 | 16.45 | 16.61 | 182,889 | +0.31(+1.90%) |
Apr 03, 2020 | 17.00 | 17.00 | 16.24 | 16.30 | 234,262 | -0.36(-2.16%) |
Apr 02, 2020 | 16.05 | 16.89 | 15.86 | 16.66 | 157,817 | +0.62(+3.87%) |
Apr 01, 2020 | 16.46 | 16.50 | 15.58 | 16.04 | 227,931 | -0.46(-2.79%) |
Mar 31, 2020 | 17.00 | 17.97 | 15.97 | 16.50 | 686,653 | -3.25(-16.46%) |
Mar 30, 2020 | 19.50 | 20.27 | 19.50 | 19.75 | 157,440 | -0.32(-1.59%) |
Mar 27, 2020 | 21.01 | 21.01 | 19.00 | 20.07 | 129,659 | -1.02(-4.84%) |
Mar 26, 2020 | 20.69 | 21.42 | 20.24 | 21.09 | 94,224 | +0.61(+2.98%) |
Mar 25, 2020 | 18.50 | 21.27 | 18.07 | 20.48 | 146,267 | +2.46(+13.65%) |
Mar 24, 2020 | 18.45 | 18.50 | 17.45 | 18.02 | 151,498 | +0.54(+3.09%) |
Mar 23, 2020 | 18.89 | 19.00 | 17.31 | 17.48 | 93,627 | -1.33(-7.07%) |
Mar 20, 2020 | 19.26 | 19.75 | 18.77 | 18.81 | 147,757 | +0.07(+0.37%) |
Mar 19, 2020 | 19.26 | 19.26 | 17.91 | 18.74 | 118,168 | +0.19(+1.02%) |
Mar 18, 2020 | 20.72 | 21.13 | 18.30 | 18.55 | 150,811 | -2.49(-11.83%) |
Mar 17, 2020 | 21.72 | 21.97 | 21.02 | 21.04 | 98,225 | -0.60(-2.77%) |
Mar 16, 2020 | 21.49 | 22.70 | 21.25 | 21.64 | 111,021 | -2.29(-9.57%) |
Mar 13, 2020 | 23.99 | 24.52 | 22.38 | 23.93 | 117,976 | +1.52(+6.78%) |
Mar 12, 2020 | 23.61 | 23.71 | 22.34 | 22.41 | 204,669 | -2.96(-11.67%) |
Mar 11, 2020 | 26.09 | 26.09 | 25.00 | 25.37 | 149,774 | -0.85(-3.24%) |
Mar 10, 2020 | 26.16 | 26.36 | 25.62 | 26.22 | 167,646 | +0.60(+2.34%) |
Mar 09, 2020 | 25.00 | 26.02 | 24.76 | 25.62 | 131,079 | -0.34(-1.31%) |
Mar 06, 2020 | 26.50 | 26.51 | 25.67 | 25.96 | 94,622 | -0.15(-0.57%) |
Mar 05, 2020 | 26.32 | 26.35 | 25.78 | 26.11 | 64,466 | -0.39(-1.47%) |
Mar 04, 2020 | 26.22 | 26.53 | 25.90 | 26.50 | 84,009 | +0.43(+1.65%) |
Mar 03, 2020 | 26.92 | 27.00 | 25.92 | 26.07 | 69,755 | -0.63(-2.36%) |
Mar 02, 2020 | 26.34 | 26.75 | 26.00 | 26.70 | 112,515 | +0.32(+1.21%) |
Feb 28, 2020 | 26.00 | 26.52 | 25.75 | 26.38 | 157,828 | -0.26(-0.98%) |
Feb 27, 2020 | 26.50 | 26.71 | 25.80 | 26.64 | 107,079 | -0.34(-1.26%) |
Feb 26, 2020 | 27.59 | 27.80 | 26.82 | 26.98 | 88,492 | -0.64(-2.32%) |
Feb 25, 2020 | 27.94 | 28.09 | 27.50 | 27.62 | 146,304 | -0.21(-0.75%) |
Feb 24, 2020 | 27.70 | 28.08 | 27.50 | 27.83 | 123,569 | +0.02(+0.07%) |
Feb 21, 2020 | 27.70 | 28.03 | 27.70 | 27.81 | 180,631 | -0.02(-0.07%) |
Feb 20, 2020 | 28.66 | 28.69 | 27.80 | 27.83 | 203,170 | -0.85(-2.96%) |
Feb 19, 2020 | 29.11 | 29.71 | 28.66 | 28.68 | 136,093 | -0.72(-2.45%) |
Feb 18, 2020 | 29.75 | 29.90 | 29.10 | 29.40 | 239,650 | -1.51(-4.89%) |
Feb 14, 2020 | 30.91 | 30.91 | 30.91 | 0 | -0.42(-1.34%) | |
Feb 13, 2020 | 30.60 | 31.77 | 30.36 | 31.33 | 182,990 | +0.63(+2.05%) |
Feb 12, 2020 | 30.91 | 30.91 | 30.45 | 30.70 | 125,546 | -0.04(-0.13%) |
Feb 11, 2020 | 31.34 | 31.37 | 30.64 | 30.74 | 37,939 | -0.47(-1.51%) |
Feb 10, 2020 | 30.69 | 31.43 | 30.69 | 31.21 | 51,948 | +0.52(+1.69%) |
Feb 07, 2020 | 30.83 | 30.91 | 30.54 | 30.69 | 36,354 | -0.14(-0.45%) |
Feb 06, 2020 | 30.50 | 30.94 | 30.46 | 30.83 | 18,965 | +0.33(+1.08%) |
Feb 05, 2020 | 30.84 | 30.84 | 30.30 | 30.50 | 45,714 | -0.01(-0.03%) |
Feb 04, 2020 | 30.00 | 30.63 | 29.95 | 30.51 | 52,636 | +0.53(+1.77%) |
Feb 03, 2020 | 29.90 | 30.09 | 29.68 | 29.98 | 21,962 | +0.09(+0.30%) |
Jan 31, 2020 | 30.47 | 30.47 | 29.69 | 29.89 | 48,073 | -0.35(-1.16%) |
Jan 30, 2020 | 30.25 | 30.50 | 30.10 | 30.24 | 33,505 | -0.05(-0.17%) |
Jan 29, 2020 | 30.17 | 30.70 | 30.17 | 30.29 | 38,594 | +0.08(+0.26%) |
Jan 28, 2020 | 29.90 | 30.66 | 29.82 | 30.21 | 31,763 | +0.39(+1.31%) |
Jan 27, 2020 | 30.11 | 30.22 | 29.80 | 29.82 | 37,133 | -0.55(-1.81%) |
Jan 24, 2020 | 30.29 | 30.52 | 30.09 | 30.37 | 40,542 | +0.10(+0.33%) |
Jan 23, 2020 | 30.35 | 30.62 | 30.17 | 30.27 | 18,071 | -0.08(-0.26%) |
Jan 22, 2020 | 29.86 | 30.47 | 29.84 | 30.35 | 26,385 | +0.45(+1.51%) |
Jan 21, 2020 | 30.19 | 30.19 | 29.78 | 29.90 | 36,719 | -0.10(-0.33%) |
Jan 20, 2020 | 30.20 | 30.44 | 30.00 | 30.00 | 25,900 | -0.15(-0.50%) |
Jan 17, 2020 | 30.27 | 30.29 | 30.04 | 30.15 | 69,225 | -0.10(-0.33%) |
Jan 16, 2020 | 30.20 | 30.78 | 30.04 | 30.25 | 96,010 | +0.13(+0.43%) |
Jan 15, 2020 | 30.20 | 30.29 | 29.90 | 30.12 | 61,281 | +0.00(+0.00%) |
Jan 14, 2020 | 30.18 | 30.32 | 29.90 | 30.12 | 36,740 | -0.31(-1.02%) |
Jan 13, 2020 | 30.45 | 30.52 | 30.25 | 30.43 | 45,745 | +0.01(+0.03%) |
Jan 10, 2020 | 30.50 | 30.50 | 30.20 | 30.42 | 54,000 | -0.05(-0.16%) |
Jan 09, 2020 | 30.82 | 30.84 | 30.39 | 30.47 | 30,703 | -0.28(-0.91%) |
Jan 08, 2020 | 30.84 | 30.90 | 30.56 | 30.75 | 55,901 | +0.10(+0.33%) |
Jan 07, 2020 | 31.00 | 31.00 | 30.48 | 30.65 | 62,686 | -0.24(-0.78%) |
Jan 06, 2020 | 30.98 | 31.06 | 30.46 | 30.89 | 105,512 | -0.07(-0.23%) |
Jan 03, 2020 | 30.32 | 31.50 | 30.32 | 30.96 | 110,444 | +1.39(+4.70%) |
Jan 02, 2020 | 29.69 | 29.73 | 29.18 | 29.57 | 59,646 | +0.28(+0.96%) |
Dec 31, 2019 | 29.29 | 29.29 | 29.29 | 0 | +0.13(+0.45%) | |
Dec 30, 2019 | 29.27 | 29.38 | 28.99 | 29.16 | 20,045 | -0.04(-0.14%) |
Dec 27, 2019 | 29.23 | 29.47 | 29.17 | 29.20 | 20,694 | -0.04(-0.14%) |
Dec 24, 2019 | 29.24 | 29.24 | 29.24 | 0 | -0.12(-0.41%) | |
Dec 23, 2019 | 29.70 | 29.73 | 29.33 | 29.36 | 25,453 | -0.24(-0.81%) |
Dec 20, 2019 | 29.45 | 29.64 | 29.24 | 29.60 | 31,701 | +0.13(+0.44%) |
Dec 19, 2019 | 29.57 | 29.58 | 29.24 | 29.47 | 20,920 | +0.02(+0.07%) |
Dec 18, 2019 | 29.52 | 29.83 | 29.26 | 29.45 | 30,219 | -0.09(-0.30%) |
Dec 17, 2019 | 29.25 | 29.58 | 29.18 | 29.54 | 27,455 | +0.26(+0.89%) |
Dec 16, 2019 | 29.01 | 29.45 | 28.99 | 29.28 | 35,391 | +0.22(+0.76%) |
Dec 13, 2019 | 29.13 | 29.32 | 29.00 | 29.06 | 29,972 | -0.02(-0.07%) |
Dec 12, 2019 | 29.33 | 29.33 | 28.99 | 29.08 | 43,517 | -0.22(-0.75%) |
Dec 11, 2019 | 29.71 | 29.71 | 29.20 | 29.30 | 34,136 | -0.34(-1.15%) |
Dec 10, 2019 | 29.56 | 29.75 | 29.30 | 29.64 | 54,178 | +0.05(+0.17%) |
Dec 09, 2019 | 29.58 | 30.08 | 29.57 | 29.59 | 53,840 | -0.33(-1.10%) |
Dec 06, 2019 | 30.43 | 30.54 | 29.89 | 29.92 | 55,850 | -0.33(-1.09%) |
Dec 05, 2019 | 29.94 | 30.31 | 29.74 | 30.25 | 82,082 | +0.30(+1.00%) |
Dec 04, 2019 | 30.00 | 30.00 | 29.68 | 29.95 | 60,917 | +0.07(+0.23%) |
Dec 03, 2019 | 30.24 | 30.24 | 29.84 | 29.88 | 44,670 | -0.53(-1.74%) |
Dec 02, 2019 | 30.41 | 30.55 | 29.94 | 30.41 | 71,683 | +0.24(+0.80%) |
Nov 29, 2019 | 29.88 | 30.62 | 29.82 | 30.17 | 55,226 | +0.28(+0.94%) |
Nov 28, 2019 | 29.87 | 30.00 | 29.83 | 29.89 | 20,649 | -0.02(-0.07%) |
Nov 27, 2019 | 29.27 | 29.98 | 29.27 | 29.91 | 92,454 | +0.71(+2.43%) |
Nov 26, 2019 | 29.48 | 29.56 | 28.96 | 29.20 | 603,483 | -0.20(-0.68%) |
Nov 25, 2019 | 29.88 | 29.98 | 29.28 | 29.40 | 57,615 | -0.56(-1.87%) |
Nov 22, 2019 | 29.37 | 29.98 | 29.37 | 29.96 | 86,148 | +0.62(+2.11%) |
Nov 21, 2019 | 29.58 | 29.66 | 29.17 | 29.34 | 93,904 | -0.26(-0.88%) |
Nov 20, 2019 | 29.40 | 29.66 | 29.29 | 29.60 | 74,274 | +0.21(+0.71%) |
Nov 19, 2019 | 29.60 | 29.60 | 29.20 | 29.39 | 37,211 | -0.30(-1.01%) |
Nov 18, 2019 | 29.13 | 29.69 | 28.85 | 29.69 | 105,633 | +0.66(+2.27%) |
Nov 15, 2019 | 29.49 | 29.49 | 28.65 | 29.03 | 63,864 | -0.27(-0.92%) |
Nov 14, 2019 | 29.55 | 29.95 | 29.13 | 29.30 | 108,316 | +0.00(+0.00%) |
Nov 13, 2019 | 28.50 | 29.54 | 28.01 | 29.30 | 165,279 | -0.18(-0.61%) |
Nov 12, 2019 | 29.29 | 29.55 | 29.10 | 29.48 | 107,024 | +0.25(+0.86%) |
Nov 11, 2019 | 29.10 | 29.26 | 28.86 | 29.23 | 54,399 | -0.08(-0.27%) |
Nov 08, 2019 | 28.83 | 29.46 | 28.83 | 29.31 | 116,151 | +0.46(+1.59%) |
Nov 07, 2019 | 29.16 | 29.17 | 28.58 | 28.85 | 95,686 | -0.25(-0.86%) |
Nov 06, 2019 | 28.11 | 29.25 | 28.11 | 29.10 | 137,077 | +0.87(+3.08%) |
Nov 05, 2019 | 28.20 | 28.28 | 27.46 | 28.23 | 167,882 | -1.39(-4.69%) |
Nov 04, 2019 | 29.26 | 29.84 | 29.26 | 29.62 | 91,124 | +0.41(+1.40%) |
Nov 01, 2019 | 29.52 | 29.75 | 29.19 | 29.21 | 41,592 | -0.29(-0.98%) |
Oct 31, 2019 | 28.70 | 29.50 | 28.60 | 29.50 | 81,911 | +0.73(+2.54%) |
Oct 30, 2019 | 28.80 | 28.95 | 28.58 | 28.77 | 74,548 | -0.10(-0.35%) |
Oct 29, 2019 | 28.34 | 28.93 | 28.34 | 28.87 | 81,197 | +0.58(+2.05%) |
Oct 28, 2019 | 28.21 | 28.38 | 28.02 | 28.29 | 22,405 | +0.18(+0.64%) |
Oct 25, 2019 | 28.12 | 28.33 | 28.01 | 28.11 | 62,326 | -0.05(-0.18%) |
Oct 24, 2019 | 28.28 | 28.28 | 28.10 | 28.16 | 42,170 | -0.11(-0.39%) |
Oct 23, 2019 | 27.91 | 28.31 | 27.87 | 28.27 | 89,554 | +0.24(+0.86%) |
Oct 22, 2019 | 28.05 | 28.39 | 27.95 | 28.03 | 49,640 | +0.01(+0.04%) |
Oct 21, 2019 | 28.03 | 28.28 | 27.75 | 28.02 | 43,242 | -0.06(-0.21%) |
Oct 18, 2019 | 29.13 | 29.18 | 28.04 | 28.08 | 79,725 | -1.15(-3.93%) |
Oct 17, 2019 | 28.94 | 29.49 | 28.80 | 29.23 | 149,108 | +0.41(+1.42%) |
Oct 16, 2019 | 29.07 | 29.21 | 28.57 | 28.82 | 49,450 | -0.24(-0.83%) |
Oct 15, 2019 | 28.03 | 29.09 | 28.00 | 29.06 | 152,419 | +1.03(+3.67%) |
Oct 11, 2019 | 28.03 | 28.03 | 28.03 | 0 | +0.11(+0.39%) | |
Oct 10, 2019 | 27.15 | 27.95 | 27.15 | 27.92 | 134,314 | +0.79(+2.91%) |
Oct 09, 2019 | 26.50 | 27.22 | 26.34 | 27.13 | 88,872 | +0.63(+2.38%) |
Oct 08, 2019 | 26.56 | 26.61 | 26.09 | 26.50 | 97,622 | +0.12(+0.45%) |
Oct 07, 2019 | 26.23 | 26.41 | 26.15 | 26.38 | 43,463 | +0.15(+0.57%) |
Oct 04, 2019 | 25.77 | 26.35 | 25.77 | 26.23 | 51,722 | +0.37(+1.43%) |
Oct 03, 2019 | 25.70 | 25.95 | 25.53 | 25.86 | 65,479 | +0.15(+0.58%) |
Oct 02, 2019 | 25.42 | 25.72 | 24.55 | 25.71 | 101,225 | +0.45(+1.78%) |
Oct 01, 2019 | 25.91 | 26.06 | 25.09 | 25.26 | 41,567 | -0.58(-2.24%) |
Sep 30, 2019 | 25.83 | 26.01 | 25.67 | 25.84 | 26,205 | +0.06(+0.23%) |
Sep 27, 2019 | 25.76 | 26.21 | 25.74 | 25.78 | 49,355 | +0.09(+0.35%) |
Sep 26, 2019 | 26.36 | 26.43 | 25.65 | 25.69 | 48,302 | -0.63(-2.39%) |
Sep 25, 2019 | 26.59 | 26.77 | 26.25 | 26.32 | 66,878 | -0.30(-1.13%) |
Sep 24, 2019 | 26.31 | 26.65 | 26.24 | 26.62 | 77,964 | +0.31(+1.18%) |
Sep 23, 2019 | 26.06 | 26.40 | 26.06 | 26.31 | 52,953 | +0.13(+0.50%) |
Sep 20, 2019 | 26.04 | 26.27 | 25.84 | 26.18 | 59,965 | +0.17(+0.65%) |
Sep 19, 2019 | 26.12 | 26.34 | 25.98 | 26.01 | 44,331 | -0.03(-0.12%) |
Sep 18, 2019 | 26.21 | 26.21 | 25.70 | 26.04 | 76,553 | -0.19(-0.72%) |
Sep 17, 2019 | 26.14 | 26.36 | 25.95 | 26.23 | 50,869 | +0.09(+0.34%) |
Sep 16, 2019 | 25.80 | 26.19 | 25.65 | 26.14 | 56,036 | +0.29(+1.12%) |
Sep 13, 2019 | 25.65 | 25.87 | 25.60 | 25.85 | 62,690 | +0.16(+0.62%) |
Sep 12, 2019 | 25.57 | 25.85 | 25.55 | 25.69 | 29,338 | -0.01(-0.04%) |
Sep 11, 2019 | 25.75 | 26.03 | 25.61 | 25.70 | 44,455 | -0.14(-0.54%) |
Sep 10, 2019 | 25.69 | 25.87 | 25.42 | 25.84 | 63,471 | +0.06(+0.23%) |
Sep 09, 2019 | 25.92 | 25.92 | 25.45 | 25.78 | 45,415 | -0.13(-0.50%) |
Sep 06, 2019 | 26.25 | 26.26 | 25.63 | 25.91 | 67,913 | -0.32(-1.22%) |
Sep 05, 2019 | 25.33 | 26.36 | 25.27 | 26.23 | 130,243 | +1.03(+4.09%) |
Sep 04, 2019 | 25.00 | 25.31 | 25.00 | 25.20 | 94,195 | +0.32(+1.29%) |
Sep 03, 2019 | 25.17 | 25.32 | 24.79 | 24.88 | 69,698 | -0.43(-1.70%) |
Aug 30, 2019 | 25.31 | 25.31 | 25.31 | 0 | -0.18(-0.71%) | |
Aug 29, 2019 | 25.39 | 25.53 | 25.35 | 25.49 | 112,714 | +0.16(+0.63%) |
Aug 28, 2019 | 25.73 | 25.76 | 25.16 | 25.33 | 81,737 | -0.39(-1.52%) |
Aug 27, 2019 | 26.02 | 26.02 | 25.54 | 25.72 | 71,322 | -0.21(-0.81%) |
Aug 26, 2019 | 26.17 | 26.28 | 25.85 | 25.93 | 126,703 | -0.37(-1.41%) |
Aug 23, 2019 | 26.70 | 26.77 | 26.30 | 26.30 | 42,711 | -0.36(-1.35%) |
Aug 22, 2019 | 27.01 | 27.14 | 26.63 | 26.66 | 67,995 | -0.38(-1.41%) |
Aug 21, 2019 | 26.89 | 27.25 | 26.89 | 27.04 | 65,969 | +0.09(+0.33%) |
Aug 20, 2019 | 27.24 | 27.56 | 26.91 | 26.95 | 86,343 | -0.34(-1.25%) |
Aug 19, 2019 | 27.25 | 27.61 | 27.19 | 27.29 | 45,711 | -0.10(-0.37%) |
Aug 16, 2019 | 27.45 | 27.68 | 27.22 | 27.39 | 82,569 | +0.05(+0.18%) |
Aug 15, 2019 | 27.45 | 27.79 | 27.32 | 27.34 | 60,008 | -0.09(-0.33%) |
Aug 14, 2019 | 28.00 | 28.00 | 27.09 | 27.43 | 90,970 | -0.60(-2.14%) |
Aug 13, 2019 | 27.64 | 28.19 | 26.94 | 28.03 | 77,069 | +0.33(+1.19%) |
Aug 12, 2019 | 27.45 | 27.80 | 27.44 | 27.70 | 48,934 | +0.11(+0.40%) |
Aug 09, 2019 | 27.66 | 27.83 | 27.35 | 27.59 | 85,530 | -0.07(-0.25%) |
Aug 08, 2019 | 27.45 | 27.90 | 27.45 | 27.66 | 58,164 | +0.25(+0.91%) |
Aug 07, 2019 | 27.15 | 27.45 | 26.82 | 27.41 | 43,070 | +0.39(+1.44%) |
Aug 06, 2019 | 27.04 | 27.77 | 26.88 | 27.02 | 51,204 | -0.75(-2.70%) |
Aug 02, 2019 | 27.77 | 27.77 | 27.77 | 0 | +0.31(+1.13%) | |
Aug 01, 2019 | 27.61 | 27.86 | 27.22 | 27.46 | 57,486 | -0.13(-0.47%) |
Jul 31, 2019 | 27.35 | 27.70 | 26.81 | 27.59 | 68,769 | +0.32(+1.17%) |
Jul 30, 2019 | 28.36 | 28.40 | 27.18 | 27.27 | 52,682 | -1.07(-3.78%) |
Jul 29, 2019 | 28.11 | 28.37 | 27.94 | 28.34 | 31,189 | +0.20(+0.71%) |
Jul 26, 2019 | 28.14 | 28.30 | 28.08 | 28.14 | 21,363 | +0.00(+0.00%) |
Jul 25, 2019 | 28.36 | 28.41 | 28.09 | 28.14 | 30,272 | -0.15(-0.53%) |
Jul 24, 2019 | 28.48 | 28.61 | 28.03 | 28.29 | 22,260 | -0.07(-0.25%) |
Jul 23, 2019 | 28.08 | 28.42 | 28.06 | 28.36 | 31,935 | +0.29(+1.03%) |
Jul 22, 2019 | 28.23 | 28.37 | 28.04 | 28.07 | 34,015 | -0.19(-0.67%) |
Jul 19, 2019 | 28.47 | 28.56 | 28.15 | 28.26 | 37,170 | -0.22(-0.77%) |
Jul 18, 2019 | 28.84 | 28.90 | 28.37 | 28.48 | 33,001 | -0.37(-1.28%) |
Jul 17, 2019 | 28.73 | 29.00 | 28.43 | 28.85 | 32,933 | +0.23(+0.80%) |
Jul 16, 2019 | 28.85 | 28.87 | 28.22 | 28.62 | 33,004 | -0.27(-0.93%) |
Jul 15, 2019 | 28.27 | 28.91 | 28.10 | 28.89 | 84,379 | +0.62(+2.19%) |
Jul 12, 2019 | 28.31 | 28.46 | 28.15 | 28.27 | 34,802 | -0.08(-0.28%) |
Jul 11, 2019 | 28.53 | 28.53 | 28.15 | 28.35 | 45,377 | -0.05(-0.18%) |
Jul 10, 2019 | 28.41 | 28.81 | 28.30 | 28.40 | 39,320 | -0.01(-0.04%) |
Jul 09, 2019 | 28.45 | 28.48 | 28.07 | 28.41 | 35,702 | -0.10(-0.35%) |
Jul 08, 2019 | 28.28 | 28.62 | 28.23 | 28.51 | 44,782 | +0.23(+0.81%) |
Jul 05, 2019 | 28.56 | 28.63 | 28.15 | 28.28 | 39,732 | -0.43(-1.50%) |
Jul 04, 2019 | 29.03 | 29.03 | 28.58 | 28.71 | 16,133 | -0.25(-0.86%) |
Jul 03, 2019 | 28.98 | 29.21 | 28.60 | 28.96 | 69,837 | -0.02(-0.07%) |
Jul 02, 2019 | 28.86 | 29.06 | 28.65 | 28.98 | 69,630 | +0.21(+0.73%) |
Jun 28, 2019 | 28.77 | 28.77 | 28.77 | 0 | +0.18(+0.63%) | |
Jun 27, 2019 | 28.60 | 28.68 | 28.04 | 28.59 | 83,500 | +0.03(+0.11%) |
Jun 26, 2019 | 28.78 | 28.80 | 28.52 | 28.56 | 27,241 | -0.21(-0.73%) |
Jun 25, 2019 | 29.04 | 29.04 | 28.76 | 28.77 | 54,646 | -0.23(-0.79%) |
Jun 24, 2019 | 29.11 | 29.20 | 28.88 | 29.00 | 36,125 | -0.16(-0.55%) |
Jun 21, 2019 | 29.18 | 29.28 | 28.52 | 29.16 | 100,166 | +0.00(+0.00%) |
Jun 20, 2019 | 29.54 | 29.54 | 29.10 | 29.16 | 53,997 | -0.15(-0.51%) |
Jun 19, 2019 | 29.32 | 29.34 | 29.08 | 29.31 | 51,217 | -0.19(-0.64%) |
Jun 18, 2019 | 29.61 | 29.72 | 29.37 | 29.50 | 39,581 | +0.04(+0.14%) |
Jun 17, 2019 | 29.65 | 29.74 | 29.29 | 29.46 | 51,617 | -0.08(-0.27%) |
Jun 14, 2019 | 29.60 | 29.83 | 29.33 | 29.54 | 55,391 | -0.03(-0.10%) |
Jun 13, 2019 | 29.67 | 29.74 | 29.24 | 29.57 | 70,329 | +0.03(+0.10%) |
Jun 12, 2019 | 29.50 | 29.86 | 29.34 | 29.54 | 50,760 | +0.08(+0.27%) |
Jun 11, 2019 | 29.29 | 29.64 | 29.23 | 29.46 | 73,041 | +0.34(+1.17%) |
Jun 10, 2019 | 29.88 | 29.88 | 28.95 | 29.12 | 71,600 | -0.54(-1.82%) |
Jun 07, 2019 | 29.01 | 29.84 | 28.91 | 29.66 | 141,613 | +0.65(+2.24%) |
Jun 06, 2019 | 28.80 | 29.14 | 28.50 | 29.01 | 448,672 | +0.13(+0.45%) |
Jun 05, 2019 | 28.98 | 29.17 | 28.78 | 28.88 | 122,206 | +0.04(+0.14%) |
Jun 04, 2019 | 28.84 | 29.13 | 28.65 | 28.84 | 67,316 | +0.11(+0.38%) |