Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.14 | 26.66 | 26.04 | 26.56 | 462,914 | +0.42(+1.60%) |
Jun 29, 2020 | 25.66 | 26.19 | 25.66 | 26.14 | 579,111 | +0.55(+2.15%) |
Jun 26, 2020 | 26.25 | 26.36 | 25.55 | 25.59 | 551,081 | -0.70(-2.65%) |
Jun 25, 2020 | 26.01 | 26.28 | 25.76 | 26.28 | 964,261 | +0.16(+0.61%) |
Jun 24, 2020 | 26.36 | 26.42 | 26.12 | 26.12 | 486,116 | -0.40(-1.52%) |
Jun 23, 2020 | 26.86 | 26.86 | 26.35 | 26.53 | 456,918 | -0.01(-0.05%) |
Jun 22, 2020 | 26.64 | 26.96 | 26.50 | 26.54 | 1,457,465 | -0.02(-0.08%) |
Jun 19, 2020 | 27.12 | 27.22 | 26.39 | 26.56 | 924,492 | -0.36(-1.35%) |
Jun 18, 2020 | 26.58 | 27.03 | 26.51 | 26.92 | 375,072 | +0.21(+0.78%) |
Jun 17, 2020 | 26.98 | 27.02 | 26.59 | 26.72 | 312,106 | -0.20(-0.73%) |
Jun 16, 2020 | 27.29 | 27.47 | 26.72 | 26.91 | 458,156 | +0.08(+0.31%) |
Jun 15, 2020 | 25.91 | 27.00 | 25.84 | 26.83 | 582,065 | +0.48(+1.83%) |
Jun 12, 2020 | 26.37 | 26.73 | 26.10 | 26.35 | 471,495 | +0.52(+2.00%) |
Jun 11, 2020 | 26.91 | 26.91 | 25.75 | 25.83 | 564,143 | -1.53(-5.58%) |
Jun 10, 2020 | 27.63 | 27.76 | 27.34 | 27.36 | 363,560 | -0.23(-0.83%) |
Jun 09, 2020 | 27.77 | 27.94 | 27.27 | 27.59 | 380,259 | -0.52(-1.84%) |
Jun 08, 2020 | 28.15 | 28.33 | 27.92 | 28.10 | 466,730 | +0.17(+0.62%) |
Jun 05, 2020 | 28.03 | 28.42 | 27.82 | 27.93 | 470,204 | +0.41(+1.50%) |
Jun 04, 2020 | 27.85 | 27.85 | 27.33 | 27.52 | 546,282 | -0.41(-1.47%) |
Jun 03, 2020 | 27.40 | 28.06 | 27.26 | 27.93 | 491,143 | +0.71(+2.61%) |
Jun 02, 2020 | 27.45 | 27.45 | 27.08 | 27.22 | 618,786 | -0.10(-0.38%) |
Jun 01, 2020 | 26.89 | 27.37 | 26.84 | 27.32 | 605,067 | +0.57(+2.14%) |
May 29, 2020 | 26.98 | 27.21 | 26.67 | 26.75 | 666,087 | -0.23(-0.85%) |
May 28, 2020 | 26.60 | 27.09 | 26.52 | 26.98 | 788,798 | +0.58(+2.19%) |
May 27, 2020 | 26.36 | 26.44 | 25.72 | 26.40 | 891,491 | +0.20(+0.77%) |
May 26, 2020 | 25.90 | 26.32 | 25.87 | 26.20 | 1,268,365 | +0.96(+3.78%) |
May 22, 2020 | 24.99 | 25.27 | 24.78 | 25.24 | 382,444 | +0.15(+0.58%) |
May 21, 2020 | 25.60 | 25.71 | 25.08 | 25.10 | 1,535,926 | -0.52(-2.01%) |
May 20, 2020 | 26.26 | 26.26 | 25.59 | 25.61 | 456,673 | -0.21(-0.81%) |
May 19, 2020 | 25.94 | 26.13 | 25.70 | 25.82 | 701,210 | -0.17(-0.67%) |
May 18, 2020 | 25.80 | 26.28 | 25.75 | 26.00 | 348,956 | +0.87(+3.47%) |
May 15, 2020 | 25.49 | 25.61 | 24.90 | 25.13 | 1,108,759 | -0.55(-2.15%) |
May 14, 2020 | 25.13 | 25.69 | 24.87 | 25.68 | 633,065 | +0.65(+2.58%) |
May 13, 2020 | 25.77 | 25.91 | 24.98 | 25.03 | 1,153,988 | -0.74(-2.88%) |
May 12, 2020 | 26.46 | 26.56 | 25.72 | 25.77 | 530,456 | -0.55(-2.10%) |
May 11, 2020 | 25.94 | 26.44 | 25.69 | 26.33 | 602,546 | +0.27(+1.02%) |
May 08, 2020 | 26.23 | 26.23 | 25.76 | 26.06 | 562,294 | +0.23(+0.90%) |
May 07, 2020 | 26.39 | 26.52 | 25.75 | 25.83 | 663,044 | -0.30(-1.15%) |
May 06, 2020 | 26.43 | 26.49 | 26.11 | 26.13 | 515,784 | -0.27(-1.01%) |
May 05, 2020 | 26.05 | 26.59 | 26.05 | 26.39 | 536,178 | +0.46(+1.79%) |
May 04, 2020 | 25.58 | 25.93 | 25.34 | 25.93 | 472,562 | +0.33(+1.28%) |
May 01, 2020 | 26.18 | 26.18 | 25.58 | 25.60 | 491,751 | -0.82(-3.10%) |
Apr 30, 2020 | 27.05 | 27.17 | 26.14 | 26.42 | 671,001 | -0.85(-3.13%) |
Apr 29, 2020 | 27.16 | 27.40 | 27.08 | 27.27 | 694,722 | +0.38(+1.42%) |
Apr 28, 2020 | 27.09 | 27.18 | 26.64 | 26.89 | 572,513 | +0.33(+1.26%) |
Apr 27, 2020 | 26.07 | 26.63 | 25.96 | 26.56 | 621,004 | +0.64(+2.47%) |
Apr 24, 2020 | 25.90 | 26.05 | 25.59 | 25.92 | 442,766 | +0.14(+0.53%) |
Apr 23, 2020 | 26.06 | 26.28 | 25.66 | 25.78 | 1,126,516 | -0.27(-1.05%) |
Apr 22, 2020 | 25.77 | 26.30 | 25.47 | 26.05 | 785,319 | +0.68(+2.69%) |
Apr 21, 2020 | 25.62 | 25.96 | 25.28 | 25.37 | 620,569 | -0.63(-2.41%) |
Apr 20, 2020 | 25.99 | 26.40 | 25.77 | 26.00 | 1,324,700 | -0.47(-1.78%) |
Apr 17, 2020 | 26.44 | 26.54 | 25.78 | 26.47 | 1,096,577 | +0.64(+2.48%) |
Apr 16, 2020 | 25.88 | 26.32 | 25.70 | 25.83 | 620,476 | +0.20(+0.77%) |
Apr 15, 2020 | 26.19 | 26.48 | 25.60 | 25.63 | 686,121 | -1.30(-4.84%) |
Apr 14, 2020 | 26.99 | 27.43 | 26.54 | 26.93 | 949,905 | +0.01(+0.05%) |
Apr 13, 2020 | 26.77 | 27.01 | 26.21 | 26.92 | 660,074 | -0.10(-0.38%) |
Apr 09, 2020 | 27.25 | 27.49 | 26.74 | 27.02 | 1,238,690 | +0.17(+0.63%) |
Apr 08, 2020 | 26.75 | 27.19 | 26.19 | 26.85 | 1,037,911 | +0.14(+0.51%) |
Apr 07, 2020 | 27.24 | 27.58 | 26.39 | 26.71 | 1,655,321 | +0.29(+1.11%) |
Apr 06, 2020 | 25.13 | 26.56 | 25.00 | 26.42 | 1,421,851 | +1.83(+7.46%) |
Apr 03, 2020 | 24.68 | 25.03 | 24.17 | 24.59 | 791,670 | -0.22(-0.88%) |
Apr 02, 2020 | 24.25 | 25.03 | 24.24 | 24.81 | 1,959,536 | +0.32(+1.31%) |
Apr 01, 2020 | 25.55 | 25.77 | 24.20 | 24.49 | 1,338,343 | -1.80(-6.85%) |
Mar 31, 2020 | 24.92 | 26.35 | 24.89 | 26.29 | 1,726,594 | +1.02(+4.02%) |
Mar 30, 2020 | 24.57 | 25.35 | 23.67 | 25.27 | 1,314,864 | +1.06(+4.36%) |
Mar 27, 2020 | 24.38 | 25.13 | 23.44 | 24.21 | 1,093,057 | -0.82(-3.27%) |
Mar 26, 2020 | 23.55 | 25.18 | 23.48 | 25.03 | 1,593,794 | +1.81(+7.78%) |
Mar 25, 2020 | 21.80 | 24.35 | 21.63 | 23.22 | 1,949,170 | +1.42(+6.50%) |
Mar 24, 2020 | 20.80 | 21.94 | 20.46 | 21.81 | 1,260,211 | +1.98(+9.97%) |
Mar 23, 2020 | 21.39 | 22.25 | 19.49 | 19.83 | 1,609,676 | -1.89(-8.70%) |
Mar 20, 2020 | 23.61 | 24.10 | 21.53 | 21.72 | 1,747,601 | -1.62(-6.95%) |
Mar 19, 2020 | 21.54 | 23.52 | 20.27 | 23.34 | 1,535,853 | +1.38(+6.27%) |
Mar 18, 2020 | 22.98 | 23.78 | 21.14 | 21.96 | 1,611,349 | -2.37(-9.75%) |
Mar 17, 2020 | 23.75 | 25.00 | 22.96 | 24.34 | 1,462,857 | +1.02(+4.36%) |
Mar 16, 2020 | 23.76 | 24.77 | 22.64 | 23.32 | 1,284,211 | -2.45(-9.52%) |
Mar 13, 2020 | 23.97 | 25.83 | 22.85 | 25.77 | 2,120,850 | +2.60(+11.24%) |
Mar 12, 2020 | 24.55 | 25.11 | 22.25 | 23.17 | 1,532,647 | -3.18(-12.08%) |
Mar 11, 2020 | 27.21 | 27.49 | 26.03 | 26.35 | 1,329,482 | -1.27(-4.61%) |
Mar 10, 2020 | 27.87 | 28.15 | 26.92 | 27.63 | 1,754,319 | +0.28(+1.02%) |
Mar 09, 2020 | 28.77 | 28.77 | 27.23 | 27.35 | 1,583,859 | -2.41(-8.09%) |
Mar 06, 2020 | 29.29 | 29.77 | 28.98 | 29.76 | 1,739,094 | +0.19(+0.65%) |
Mar 05, 2020 | 29.48 | 29.93 | 29.32 | 29.57 | 897,002 | -0.13(-0.44%) |
Mar 04, 2020 | 29.19 | 29.78 | 29.08 | 29.69 | 791,760 | +0.85(+2.93%) |
Mar 03, 2020 | 28.87 | 29.56 | 28.79 | 28.85 | 1,015,188 | +0.01(+0.02%) |
Mar 02, 2020 | 27.65 | 28.93 | 27.57 | 28.84 | 1,169,187 | +1.25(+4.55%) |
Feb 28, 2020 | 27.98 | 28.05 | 27.38 | 27.59 | 1,269,929 | -0.83(-2.90%) |
Feb 27, 2020 | 29.31 | 29.50 | 28.11 | 28.41 | 842,666 | -1.06(-3.61%) |
Feb 26, 2020 | 29.73 | 29.91 | 29.44 | 29.48 | 659,074 | -0.21(-0.71%) |
Feb 25, 2020 | 29.99 | 30.06 | 29.67 | 29.69 | 474,305 | -0.29(-0.98%) |
Feb 24, 2020 | 29.83 | 30.22 | 29.66 | 29.98 | 471,407 | -0.17(-0.57%) |
Feb 21, 2020 | 30.02 | 30.32 | 30.00 | 30.15 | 621,105 | +0.14(+0.45%) |
Feb 20, 2020 | 30.18 | 30.21 | 29.91 | 30.02 | 335,429 | -0.17(-0.56%) |
Feb 19, 2020 | 30.25 | 30.25 | 30.04 | 30.19 | 365,201 | -0.02(-0.07%) |
Feb 18, 2020 | 30.02 | 30.49 | 29.96 | 30.21 | 540,094 | +0.18(+0.61%) |
Feb 14, 2020 | 29.91 | 30.27 | 29.75 | 30.02 | 447,459 | +0.58(+1.96%) |
Feb 13, 2020 | 29.23 | 29.56 | 28.96 | 29.44 | 559,295 | +0.31(+1.06%) |
Feb 12, 2020 | 29.06 | 29.23 | 28.90 | 29.14 | 270,061 | +0.01(+0.02%) |
Feb 11, 2020 | 29.08 | 29.22 | 29.05 | 29.13 | 371,111 | +0.13(+0.44%) |
Feb 10, 2020 | 28.94 | 29.13 | 28.91 | 29.00 | 309,944 | +0.10(+0.35%) |
Feb 07, 2020 | 29.02 | 29.10 | 28.88 | 28.90 | 290,637 | +0.04(+0.14%) |
Feb 06, 2020 | 28.74 | 28.99 | 28.73 | 28.86 | 385,885 | +0.11(+0.40%) |
Feb 05, 2020 | 28.69 | 28.94 | 28.55 | 28.75 | 403,068 | +0.05(+0.19%) |
Feb 04, 2020 | 29.28 | 29.31 | 28.60 | 28.69 | 854,208 | -0.53(-1.81%) |
Feb 03, 2020 | 29.14 | 29.28 | 29.14 | 29.22 | 532,904 | +0.06(+0.21%) |
Jan 31, 2020 | 29.41 | 29.41 | 29.04 | 29.16 | 496,356 | -0.17(-0.59%) |
Jan 30, 2020 | 29.02 | 29.37 | 29.01 | 29.34 | 541,681 | -0.09(-0.32%) |
Jan 29, 2020 | 29.52 | 29.55 | 29.29 | 29.43 | 509,955 | -0.05(-0.18%) |
Jan 28, 2020 | 29.58 | 29.64 | 29.43 | 29.48 | 1,002,492 | -0.12(-0.41%) |
Jan 27, 2020 | 29.50 | 29.71 | 29.46 | 29.60 | 413,215 | -0.01(-0.02%) |
Jan 24, 2020 | 29.50 | 29.76 | 29.47 | 29.61 | 371,669 | +0.11(+0.36%) |
Jan 23, 2020 | 29.30 | 29.51 | 29.27 | 29.50 | 363,301 | +0.23(+0.80%) |
Jan 22, 2020 | 29.40 | 29.44 | 29.27 | 29.27 | 412,751 | -0.02(-0.07%) |
Jan 21, 2020 | 29.02 | 29.31 | 29.02 | 29.29 | 484,992 | +0.36(+1.25%) |
Jan 17, 2020 | 28.54 | 28.98 | 28.52 | 28.93 | 573,949 | +0.39(+1.36%) |
Jan 16, 2020 | 28.31 | 28.56 | 28.25 | 28.54 | 447,121 | +0.23(+0.83%) |
Jan 15, 2020 | 28.13 | 28.34 | 28.12 | 28.31 | 529,135 | +0.20(+0.71%) |
Jan 14, 2020 | 28.16 | 28.19 | 27.99 | 28.11 | 674,204 | -0.07(-0.24%) |
Jan 13, 2020 | 28.07 | 28.25 | 28.03 | 28.17 | 317,626 | +0.11(+0.41%) |
Jan 10, 2020 | 27.93 | 28.08 | 27.91 | 28.06 | 441,039 | +0.21(+0.74%) |
Jan 09, 2020 | 27.96 | 27.98 | 27.65 | 27.85 | 593,299 | -0.04(-0.14%) |
Jan 08, 2020 | 27.83 | 27.95 | 27.73 | 27.89 | 692,216 | +0.07(+0.24%) |
Jan 07, 2020 | 27.85 | 27.94 | 27.73 | 27.83 | 537,424 | -0.03(-0.10%) |
Jan 06, 2020 | 27.84 | 27.96 | 27.84 | 27.85 | 371,669 | +0.06(+0.22%) |
Jan 03, 2020 | 27.58 | 27.91 | 27.42 | 27.79 | 474,080 | +0.13(+0.46%) |
Jan 02, 2020 | 27.79 | 27.81 | 27.47 | 27.66 | 410,012 | -0.11(-0.39%) |
Dec 31, 2019 | 27.62 | 27.83 | 27.59 | 27.77 | 352,682 | +0.11(+0.41%) |
Dec 30, 2019 | 27.68 | 27.74 | 27.48 | 27.66 | 289,232 | -0.04(-0.15%) |
Dec 27, 2019 | 27.63 | 27.71 | 27.51 | 27.70 | 341,618 | +0.16(+0.58%) |
Dec 26, 2019 | 27.54 | 27.58 | 27.42 | 27.54 | 335,465 | +0.00(+0.00%) |
Dec 24, 2019 | 27.50 | 27.56 | 27.33 | 27.54 | 230,536 | +0.01(+0.05%) |
Dec 23, 2019 | 27.64 | 27.72 | 27.42 | 27.52 | 479,889 | -0.13(-0.46%) |
Dec 20, 2019 | 27.48 | 27.70 | 27.42 | 27.65 | 910,335 | +0.14(+0.51%) |
Dec 19, 2019 | 27.46 | 27.53 | 27.33 | 27.51 | 390,743 | +0.07(+0.24%) |
Dec 18, 2019 | 27.58 | 27.62 | 27.16 | 27.44 | 632,776 | -0.10(-0.36%) |
Dec 17, 2019 | 27.79 | 27.83 | 27.51 | 27.54 | 671,171 | -0.29(-1.06%) |
Dec 16, 2019 | 27.42 | 27.97 | 27.36 | 27.84 | 2,048,032 | +0.54(+1.96%) |
Dec 13, 2019 | 27.08 | 27.33 | 26.94 | 27.30 | 697,739 | +0.26(+0.96%) |
Dec 12, 2019 | 27.00 | 27.12 | 26.95 | 27.04 | 1,254,403 | -0.03(-0.10%) |
Dec 11, 2019 | 26.86 | 27.11 | 26.84 | 27.07 | 552,845 | +0.21(+0.80%) |
Dec 10, 2019 | 26.85 | 26.94 | 26.78 | 26.86 | 557,297 | +0.01(+0.05%) |
Dec 09, 2019 | 26.71 | 26.87 | 26.60 | 26.84 | 532,426 | +0.22(+0.83%) |
Dec 06, 2019 | 26.46 | 26.75 | 26.41 | 26.62 | 806,579 | +0.04(+0.15%) |
Dec 05, 2019 | 26.61 | 26.66 | 26.30 | 26.58 | 876,592 | -0.05(-0.18%) |
Dec 04, 2019 | 26.43 | 26.63 | 26.31 | 26.63 | 881,541 | +0.28(+1.07%) |
Dec 03, 2019 | 26.11 | 26.39 | 26.05 | 26.35 | 1,005,419 | +0.24(+0.92%) |
Dec 02, 2019 | 26.11 | 26.19 | 26.03 | 26.11 | 1,541,200 | -0.04(-0.15%) |
Nov 29, 2019 | 26.26 | 26.28 | 26.15 | 26.15 | 372,715 | -0.11(-0.41%) |
Nov 27, 2019 | 26.35 | 26.35 | 26.21 | 26.25 | 776,379 | -0.09(-0.36%) |
Nov 26, 2019 | 25.93 | 26.36 | 25.93 | 26.35 | 1,284,210 | -0.14(-0.53%) |
Nov 25, 2019 | 26.65 | 26.72 | 26.29 | 26.49 | 672,696 | -0.23(-0.85%) |
Nov 22, 2019 | 26.65 | 26.79 | 26.40 | 26.71 | 596,375 | +0.03(+0.10%) |
Nov 21, 2019 | 26.85 | 26.96 | 26.57 | 26.69 | 608,522 | -0.15(-0.57%) |
Nov 20, 2019 | 26.92 | 27.04 | 26.74 | 26.84 | 518,415 | -0.09(-0.32%) |
Nov 19, 2019 | 27.04 | 27.10 | 26.92 | 26.93 | 467,443 | -0.11(-0.40%) |
Nov 18, 2019 | 27.06 | 27.23 | 26.99 | 27.04 | 474,099 | +0.43(+1.63%) |
Nov 15, 2019 | 26.49 | 26.62 | 26.45 | 26.60 | 440,412 | +0.10(+0.40%) |
Nov 14, 2019 | 26.37 | 26.58 | 26.32 | 26.50 | 597,953 | +0.18(+0.67%) |
Nov 13, 2019 | 25.97 | 26.49 | 25.95 | 26.32 | 578,071 | +0.42(+1.62%) |
Nov 12, 2019 | 26.05 | 26.05 | 25.74 | 25.90 | 774,215 | -0.07(-0.28%) |
Nov 11, 2019 | 26.10 | 26.18 | 25.89 | 25.97 | 760,872 | -0.14(-0.55%) |
Nov 08, 2019 | 26.24 | 26.29 | 26.05 | 26.12 | 542,386 | -0.22(-0.85%) |
Nov 07, 2019 | 26.54 | 26.68 | 26.33 | 26.34 | 513,879 | -0.28(-1.03%) |
Nov 06, 2019 | 26.43 | 26.81 | 26.41 | 26.62 | 595,014 | +0.18(+0.67%) |
Nov 05, 2019 | 26.90 | 27.01 | 26.37 | 26.44 | 921,444 | -0.52(-1.92%) |
Nov 04, 2019 | 27.02 | 27.16 | 26.89 | 26.96 | 630,674 | -0.09(-0.34%) |
Nov 01, 2019 | 27.19 | 27.50 | 26.91 | 27.05 | 613,218 | -0.18(-0.67%) |
Oct 31, 2019 | 27.05 | 27.34 | 26.97 | 27.23 | 639,026 | +0.22(+0.80%) |
Oct 30, 2019 | 26.89 | 27.13 | 26.83 | 27.02 | 699,799 | +0.13(+0.49%) |
Oct 29, 2019 | 26.92 | 26.99 | 26.69 | 26.88 | 714,131 | -0.05(-0.19%) |
Oct 28, 2019 | 27.02 | 27.14 | 26.91 | 26.94 | 464,725 | -0.15(-0.56%) |
Oct 25, 2019 | 27.15 | 27.28 | 26.86 | 27.09 | 583,450 | -0.05(-0.17%) |
Oct 24, 2019 | 27.24 | 27.41 | 27.12 | 27.13 | 542,896 | -0.12(-0.46%) |
Oct 23, 2019 | 27.35 | 27.57 | 27.05 | 27.26 | 764,999 | -0.05(-0.19%) |
Oct 22, 2019 | 27.50 | 27.84 | 27.28 | 27.31 | 944,877 | -0.23(-0.83%) |
Oct 21, 2019 | 27.31 | 27.58 | 27.17 | 27.54 | 583,602 | +0.33(+1.23%) |
Oct 18, 2019 | 27.18 | 27.24 | 27.04 | 27.20 | 401,485 | +0.09(+0.31%) |
Oct 17, 2019 | 27.24 | 27.29 | 27.07 | 27.12 | 583,363 | -0.04(-0.14%) |
Oct 16, 2019 | 27.34 | 27.34 | 27.10 | 27.16 | 592,156 | -0.16(-0.58%) |
Oct 15, 2019 | 27.30 | 27.57 | 27.19 | 27.32 | 829,910 | +0.06(+0.22%) |
Oct 14, 2019 | 27.51 | 27.60 | 27.18 | 27.26 | 282,447 | -0.24(-0.88%) |
Oct 11, 2019 | 27.73 | 27.81 | 27.46 | 27.50 | 788,162 | -0.17(-0.62%) |
Oct 10, 2019 | 27.74 | 27.89 | 27.53 | 27.67 | 904,788 | -0.07(-0.24%) |
Oct 09, 2019 | 27.77 | 27.85 | 27.66 | 27.74 | 621,483 | -0.02(-0.07%) |
Oct 08, 2019 | 27.93 | 27.96 | 27.68 | 27.76 | 736,100 | -0.15(-0.54%) |
Oct 07, 2019 | 27.90 | 28.00 | 27.85 | 27.91 | 593,135 | +0.01(+0.02%) |
Oct 04, 2019 | 27.77 | 28.00 | 27.77 | 27.90 | 505,596 | +0.14(+0.52%) |
Oct 03, 2019 | 27.55 | 27.92 | 27.55 | 27.76 | 830,495 | +0.20(+0.74%) |
Oct 02, 2019 | 27.71 | 27.79 | 27.38 | 27.55 | 877,296 | -0.22(-0.78%) |
Oct 01, 2019 | 27.58 | 27.79 | 27.52 | 27.77 | 686,394 | +0.04(+0.14%) |
Sep 30, 2019 | 27.81 | 28.02 | 27.69 | 27.73 | 780,126 | -0.07(-0.24%) |
Sep 27, 2019 | 27.93 | 27.95 | 27.66 | 27.79 | 562,537 | -0.13(-0.47%) |
Sep 26, 2019 | 27.76 | 28.04 | 27.76 | 27.93 | 574,496 | +0.18(+0.66%) |
Sep 25, 2019 | 27.60 | 27.76 | 27.51 | 27.74 | 939,406 | +0.05(+0.19%) |
Sep 24, 2019 | 27.76 | 27.91 | 27.66 | 27.69 | 708,596 | +0.04(+0.14%) |
Sep 23, 2019 | 27.52 | 27.74 | 27.51 | 27.65 | 710,307 | +0.12(+0.43%) |
Sep 20, 2019 | 27.45 | 27.70 | 27.45 | 27.53 | 1,018,672 | +0.11(+0.41%) |
Sep 19, 2019 | 27.39 | 27.60 | 27.39 | 27.42 | 736,387 | +0.05(+0.17%) |
Sep 18, 2019 | 27.57 | 27.59 | 27.29 | 27.38 | 920,351 | -0.14(-0.50%) |
Sep 17, 2019 | 27.35 | 27.73 | 27.35 | 27.51 | 822,984 | +0.14(+0.50%) |
Sep 16, 2019 | 27.43 | 27.46 | 27.24 | 27.38 | 607,439 | +0.03(+0.10%) |
Sep 13, 2019 | 27.38 | 27.50 | 27.19 | 27.35 | 680,997 | -0.09(-0.33%) |
Sep 12, 2019 | 27.46 | 27.70 | 27.38 | 27.44 | 738,242 | +0.04(+0.14%) |
Sep 11, 2019 | 27.42 | 27.55 | 27.22 | 27.40 | 847,811 | -0.08(-0.29%) |
Sep 10, 2019 | 27.56 | 27.56 | 27.28 | 27.48 | 637,518 | -0.09(-0.31%) |
Sep 09, 2019 | 27.60 | 27.64 | 27.33 | 27.57 | 851,061 | -0.09(-0.31%) |
Sep 06, 2019 | 27.59 | 27.70 | 27.42 | 27.65 | 685,272 | +0.10(+0.38%) |
Sep 05, 2019 | 27.76 | 27.89 | 27.54 | 27.55 | 741,898 | -0.24(-0.85%) |
Sep 04, 2019 | 27.87 | 27.92 | 27.56 | 27.78 | 1,288,841 | +0.09(+0.31%) |
Sep 03, 2019 | 27.03 | 27.70 | 26.99 | 27.70 | 1,290,760 | +0.66(+2.45%) |
Aug 30, 2019 | 27.03 | 27.20 | 26.94 | 27.03 | 478,728 | +0.05(+0.19%) |
Aug 29, 2019 | 26.94 | 27.03 | 26.78 | 26.98 | 443,483 | +0.07(+0.27%) |
Aug 28, 2019 | 27.01 | 27.04 | 26.84 | 26.91 | 799,260 | -0.08(-0.29%) |
Aug 27, 2019 | 26.86 | 27.07 | 26.83 | 26.99 | 718,673 | +0.20(+0.73%) |
Aug 26, 2019 | 26.62 | 26.79 | 26.56 | 26.79 | 676,832 | +0.18(+0.69%) |
Aug 23, 2019 | 26.74 | 26.87 | 26.57 | 26.61 | 438,733 | -0.15(-0.56%) |
Aug 22, 2019 | 26.89 | 26.90 | 26.66 | 26.76 | 442,118 | -0.24(-0.87%) |
Aug 21, 2019 | 26.92 | 27.03 | 26.90 | 27.00 | 404,080 | +0.12(+0.46%) |
Aug 20, 2019 | 26.88 | 26.96 | 26.77 | 26.87 | 361,896 | +0.02(+0.07%) |
Aug 19, 2019 | 26.64 | 26.91 | 26.60 | 26.85 | 451,209 | +0.51(+1.93%) |
Aug 16, 2019 | 26.28 | 26.39 | 26.17 | 26.34 | 348,181 | +0.17(+0.66%) |
Aug 15, 2019 | 26.05 | 26.21 | 26.01 | 26.17 | 440,803 | +0.14(+0.54%) |
Aug 14, 2019 | 26.16 | 26.23 | 25.95 | 26.03 | 583,607 | -0.21(-0.78%) |
Aug 13, 2019 | 26.07 | 26.38 | 26.06 | 26.23 | 417,996 | +0.08(+0.29%) |
Aug 12, 2019 | 26.16 | 26.31 | 26.03 | 26.16 | 379,189 | -0.04(-0.17%) |
Aug 09, 2019 | 26.14 | 26.30 | 26.04 | 26.20 | 395,964 | +0.11(+0.42%) |
Aug 08, 2019 | 25.90 | 26.25 | 25.83 | 26.09 | 782,235 | +0.18(+0.69%) |
Aug 07, 2019 | 25.62 | 26.05 | 25.62 | 25.91 | 548,079 | +0.21(+0.82%) |
Aug 06, 2019 | 25.31 | 25.80 | 25.29 | 25.70 | 1,022,287 | +0.26(+1.01%) |
Aug 05, 2019 | 25.44 | 25.73 | 25.34 | 25.44 | 674,405 | -0.01(-0.05%) |
Aug 02, 2019 | 25.46 | 25.53 | 25.35 | 25.46 | 549,899 | -0.07(-0.28%) |
Aug 01, 2019 | 25.16 | 25.60 | 25.16 | 25.53 | 709,064 | +0.20(+0.79%) |
Jul 31, 2019 | 25.44 | 25.52 | 25.15 | 25.33 | 679,828 | -0.08(-0.30%) |
Jul 30, 2019 | 25.47 | 25.55 | 25.31 | 25.40 | 417,881 | -0.12(-0.48%) |
Jul 29, 2019 | 25.36 | 25.57 | 25.32 | 25.53 | 382,151 | +0.20(+0.79%) |
Jul 26, 2019 | 25.31 | 25.43 | 25.28 | 25.33 | 491,998 | +0.01(+0.05%) |
Jul 25, 2019 | 25.38 | 25.44 | 25.22 | 25.31 | 468,022 | -0.04(-0.18%) |
Jul 24, 2019 | 25.31 | 25.38 | 25.17 | 25.36 | 807,674 | +0.04(+0.15%) |
Jul 23, 2019 | 25.33 | 25.39 | 25.20 | 25.32 | 339,547 | +0.02(+0.08%) |
Jul 22, 2019 | 25.38 | 25.39 | 25.22 | 25.30 | 464,225 | -0.08(-0.30%) |
Jul 19, 2019 | 25.53 | 25.59 | 25.33 | 25.38 | 412,774 | -0.20(-0.78%) |
Jul 18, 2019 | 25.53 | 25.62 | 25.36 | 25.58 | 480,946 | +0.06(+0.25%) |
Jul 17, 2019 | 25.53 | 25.63 | 25.50 | 25.51 | 453,933 | +0.07(+0.28%) |
Jul 16, 2019 | 25.50 | 25.55 | 25.36 | 25.44 | 515,211 | -0.12(-0.45%) |
Jul 15, 2019 | 25.68 | 25.71 | 25.53 | 25.56 | 551,718 | -0.12(-0.45%) |
Jul 12, 2019 | 25.93 | 25.93 | 25.58 | 25.67 | 860,102 | -0.29(-1.11%) |
Jul 11, 2019 | 25.83 | 26.00 | 25.73 | 25.96 | 452,031 | +0.17(+0.65%) |
Jul 10, 2019 | 25.80 | 25.89 | 25.74 | 25.80 | 518,271 | +0.10(+0.40%) |
Jul 09, 2019 | 25.62 | 25.73 | 25.55 | 25.69 | 508,743 | +0.06(+0.23%) |
Jul 08, 2019 | 25.58 | 25.66 | 25.50 | 25.64 | 341,578 | -0.03(-0.13%) |
Jul 05, 2019 | 25.57 | 25.67 | 25.38 | 25.67 | 560,016 | -0.03(-0.13%) |
Jul 03, 2019 | 25.58 | 25.80 | 25.58 | 25.70 | 247,789 | +0.22(+0.86%) |
Jul 02, 2019 | 25.53 | 25.54 | 25.33 | 25.48 | 603,279 | +0.02(+0.08%) |