Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 31.19 | 31.25 | 30.29 | 31.25 | 5,307 | +0.18(+0.58%) |
Aug 27, 2020 | 31.07 | 31.07 | 31.07 | 0 | +0.40(+1.32%) | |
Aug 25, 2020 | 30.66 | 30.66 | 30.66 | 0 | +0.11(+0.36%) | |
Aug 24, 2020 | 30.43 | 30.55 | 30.43 | 30.55 | 491 | +0.29(+0.94%) |
Aug 21, 2020 | 30.16 | 30.27 | 30.16 | 30.27 | 1,158 | +0.11(+0.36%) |
Aug 20, 2020 | 30.16 | 30.16 | 30.16 | 30.16 | 3 | +0.10(+0.34%) |
Aug 19, 2020 | 30.23 | 30.23 | 30.00 | 30.06 | 2,548 | -0.11(-0.35%) |
Aug 18, 2020 | 30.13 | 30.16 | 30.13 | 30.16 | 789 | +0.05(+0.17%) |
Aug 17, 2020 | 30.11 | 30.11 | 30.11 | 30.11 | 103 | +0.10(+0.34%) |
Aug 14, 2020 | 30.06 | 30.06 | 29.94 | 30.01 | 842 | +0.04(+0.14%) |
Aug 13, 2020 | 29.97 | 29.97 | 29.97 | 29.97 | 229 | -0.12(-0.39%) |
Aug 12, 2020 | 29.96 | 30.16 | 29.96 | 30.09 | 10,699 | +0.43(+1.46%) |
Aug 11, 2020 | 30.01 | 30.09 | 29.66 | 29.66 | 1,241 | -0.25(-0.82%) |
Aug 10, 2020 | 29.89 | 29.94 | 29.73 | 29.90 | 3,263 | +0.09(+0.29%) |
Aug 07, 2020 | 29.77 | 29.82 | 29.77 | 29.82 | 421 | +0.03(+0.10%) |
Aug 06, 2020 | 29.65 | 29.78 | 29.65 | 29.78 | 888 | +0.17(+0.58%) |
Aug 05, 2020 | 29.44 | 29.61 | 29.44 | 29.61 | 1,625 | +0.22(+0.74%) |
Aug 04, 2020 | 29.19 | 29.40 | 29.19 | 29.40 | 3,675 | +0.07(+0.23%) |
Aug 03, 2020 | 29.25 | 29.34 | 29.25 | 29.33 | 1,320 | +0.27(+0.94%) |
Jul 31, 2020 | 28.69 | 29.06 | 28.69 | 29.06 | 526 | +0.28(+0.99%) |
Jul 30, 2020 | 28.58 | 28.77 | 28.58 | 28.77 | 4,645 | -0.19(-0.67%) |
Jul 29, 2020 | 28.90 | 28.99 | 28.90 | 28.97 | 2,515 | +0.34(+1.17%) |
Jul 28, 2020 | 28.79 | 28.79 | 28.63 | 28.63 | 534 | -0.16(-0.55%) |
Jul 27, 2020 | 28.66 | 28.79 | 28.66 | 28.79 | 2,159 | +0.20(+0.69%) |
Jul 24, 2020 | 28.76 | 28.76 | 28.50 | 28.59 | 2,316 | -0.18(-0.62%) |
Jul 23, 2020 | 29.14 | 29.14 | 28.77 | 28.77 | 1,388 | -0.37(-1.27%) |
Jul 22, 2020 | 28.87 | 29.14 | 28.87 | 29.14 | 1,944 | +0.19(+0.66%) |
Jul 21, 2020 | 29.11 | 29.11 | 28.95 | 28.95 | 4,388 | +0.00(+0.00%) |
Jul 20, 2020 | 28.84 | 28.95 | 28.84 | 28.95 | 1,544 | +0.31(+1.09%) |
Jul 17, 2020 | 28.66 | 28.67 | 28.62 | 28.64 | 4,211 | +0.04(+0.13%) |
Jul 16, 2020 | 28.17 | 28.60 | 26.76 | 28.60 | 4,599 | -0.09(-0.33%) |
Jul 15, 2020 | 28.56 | 28.69 | 28.49 | 28.69 | 930 | +0.25(+0.90%) |
Jul 14, 2020 | 27.91 | 28.44 | 27.91 | 28.44 | 20,497 | +0.35(+1.25%) |
Jul 13, 2020 | 28.47 | 28.52 | 28.08 | 28.08 | 4,495 | -0.25(-0.87%) |
Jul 10, 2020 | 28.10 | 28.33 | 28.10 | 28.33 | 105 | +0.35(+1.24%) |
Jul 09, 2020 | 28.12 | 28.12 | 27.98 | 27.98 | 2,277 | -0.19(-0.66%) |
Jul 08, 2020 | 28.00 | 28.17 | 27.98 | 28.17 | 68,252 | +0.20(+0.72%) |
Jul 07, 2020 | 27.97 | 27.97 | 27.97 | 27.97 | 88 | -0.26(-0.91%) |
Jul 06, 2020 | 28.19 | 28.27 | 28.18 | 28.23 | 40,502 | +0.42(+1.50%) |
Jul 02, 2020 | 27.81 | 27.81 | 27.81 | 27.81 | 210 | +0.10(+0.37%) |
Jul 01, 2020 | 27.66 | 27.71 | 27.66 | 27.71 | 10,746 | +0.12(+0.42%) |
Jun 30, 2020 | 27.25 | 27.59 | 27.25 | 27.59 | 840 | +0.51(+1.90%) |
Jun 29, 2020 | 26.96 | 27.08 | 26.96 | 27.08 | 315 | +0.37(+1.37%) |
Jun 26, 2020 | 27.27 | 27.30 | 26.71 | 26.71 | 21,900 | -0.70(-2.55%) |
Jun 25, 2020 | 27.10 | 27.41 | 27.10 | 27.41 | 44,904 | +0.28(+1.03%) |
Jun 24, 2020 | 27.13 | 27.13 | 27.13 | 27.13 | 34 | -0.73(-2.62%) |
Jun 23, 2020 | 27.86 | 27.86 | 27.86 | 27.86 | 69 | +0.15(+0.52%) |
Jun 22, 2020 | 27.60 | 27.71 | 27.60 | 27.71 | 361 | +0.12(+0.45%) |
Jun 19, 2020 | 27.86 | 27.86 | 27.59 | 27.59 | 1,158 | -0.02(-0.07%) |
Jun 18, 2020 | 27.51 | 27.72 | 27.51 | 27.61 | 2,226 | -0.09(-0.31%) |
Jun 17, 2020 | 27.76 | 27.76 | 27.70 | 27.70 | 28,270 | -0.01(-0.05%) |
Jun 16, 2020 | 26.80 | 27.98 | 26.80 | 27.71 | 5,665 | +0.49(+1.80%) |
Jun 15, 2020 | 27.22 | 27.22 | 27.22 | 27.22 | 153 | +0.22(+0.83%) |
Jun 12, 2020 | 27.21 | 27.21 | 26.65 | 27.00 | 1,895 | +0.30(+1.12%) |
Jun 11, 2020 | 27.58 | 27.60 | 26.66 | 26.70 | 5,880 | -1.61(-5.70%) |
Jun 10, 2020 | 28.42 | 28.51 | 28.31 | 28.31 | 97,414 | -0.20(-0.72%) |
Jun 09, 2020 | 28.48 | 28.56 | 28.38 | 28.52 | 4,965 | -0.18(-0.61%) |
Jun 08, 2020 | 28.50 | 28.69 | 28.50 | 28.69 | 958 | +0.34(+1.18%) |
Jun 05, 2020 | 28.43 | 28.43 | 28.36 | 28.36 | 210 | +0.75(+2.71%) |
Jun 04, 2020 | 27.66 | 27.66 | 27.61 | 27.61 | 8,049 | -0.09(-0.31%) |
Jun 03, 2020 | 27.71 | 27.71 | 27.70 | 27.70 | 649 | +0.44(+1.60%) |
Jun 02, 2020 | 26.99 | 27.37 | 26.99 | 27.26 | 3,879 | +0.11(+0.41%) |
Jun 01, 2020 | 27.05 | 27.15 | 27.05 | 27.15 | 6,368 | +0.08(+0.28%) |
May 29, 2020 | 26.75 | 27.07 | 26.71 | 27.07 | 8,002 | +0.17(+0.64%) |
May 28, 2020 | 27.07 | 27.07 | 26.89 | 26.90 | 625 | -0.06(-0.21%) |
May 27, 2020 | 26.62 | 26.95 | 26.44 | 26.95 | 2,205 | +0.41(+1.54%) |
May 26, 2020 | 26.66 | 26.76 | 26.55 | 26.55 | 45,059 | +0.29(+1.12%) |
May 22, 2020 | 26.09 | 26.25 | 26.09 | 26.25 | 6,422 | +0.07(+0.28%) |
May 21, 2020 | 26.24 | 26.26 | 26.17 | 26.18 | 45,996 | -0.17(-0.66%) |
May 20, 2020 | 26.41 | 26.44 | 26.35 | 26.35 | 17,820 | +0.35(+1.33%) |
May 19, 2020 | 26.22 | 26.22 | 26.00 | 26.00 | 287 | -0.17(-0.65%) |
May 18, 2020 | 26.08 | 26.21 | 26.07 | 26.18 | 1,149 | +0.75(+2.95%) |
May 15, 2020 | 25.13 | 25.43 | 25.13 | 25.43 | 3,053 | +0.14(+0.56%) |
May 14, 2020 | 24.55 | 25.28 | 24.55 | 25.28 | 6,307 | +0.28(+1.10%) |
May 13, 2020 | 25.37 | 25.37 | 24.89 | 25.01 | 5,802 | -0.54(-2.12%) |
May 12, 2020 | 25.83 | 25.85 | 25.54 | 25.55 | 5,862 | -0.41(-1.60%) |
May 11, 2020 | 25.92 | 26.06 | 25.92 | 25.96 | 1,494 | +0.09(+0.35%) |
May 08, 2020 | 25.77 | 25.98 | 25.77 | 25.87 | 3,053 | +0.33(+1.30%) |
May 07, 2020 | 25.66 | 25.66 | 25.52 | 25.54 | 2,120 | +0.24(+0.93%) |
May 06, 2020 | 25.49 | 25.49 | 25.30 | 25.30 | 270 | -0.16(-0.64%) |
May 05, 2020 | 25.64 | 25.64 | 25.47 | 25.47 | 889 | +0.28(+1.11%) |
May 04, 2020 | 25.01 | 25.24 | 25.01 | 25.19 | 7,050 | +0.09(+0.38%) |
May 01, 2020 | 25.32 | 25.37 | 25.04 | 25.09 | 8,528 | -0.75(-2.90%) |
Apr 30, 2020 | 25.86 | 25.90 | 25.71 | 25.84 | 2,613 | -0.25(-0.94%) |
Apr 29, 2020 | 25.91 | 26.14 | 25.89 | 26.09 | 8,587 | +0.69(+2.73%) |
Apr 28, 2020 | 25.44 | 25.54 | 25.40 | 25.40 | 2,325 | -0.01(-0.04%) |
Apr 27, 2020 | 25.19 | 25.53 | 25.19 | 25.41 | 8,823 | +0.28(+1.10%) |
Apr 24, 2020 | 24.83 | 25.15 | 24.82 | 25.13 | 6,001 | +0.36(+1.44%) |
Apr 23, 2020 | 25.06 | 25.20 | 24.77 | 24.77 | 30,843 | -0.03(-0.13%) |
Apr 22, 2020 | 24.65 | 24.96 | 24.65 | 24.81 | 4,047 | +0.50(+2.07%) |
Apr 21, 2020 | 24.42 | 24.43 | 24.21 | 24.31 | 6,748 | -0.77(-3.06%) |
Apr 20, 2020 | 25.06 | 25.44 | 25.03 | 25.07 | 21,108 | -0.40(-1.57%) |
Apr 17, 2020 | 25.26 | 25.51 | 25.23 | 25.47 | 11,581 | +0.61(+2.45%) |
Apr 16, 2020 | 24.72 | 24.86 | 24.55 | 24.86 | 4,649 | +0.20(+0.80%) |
Apr 15, 2020 | 24.69 | 24.76 | 24.58 | 24.67 | 11,403 | -0.57(-2.26%) |
Apr 14, 2020 | 25.04 | 25.25 | 25.00 | 25.24 | 28,790 | +0.75(+3.06%) |
Apr 13, 2020 | 24.64 | 24.73 | 24.28 | 24.48 | 11,449 | -0.24(-0.96%) |
Apr 09, 2020 | 24.71 | 24.94 | 24.56 | 24.72 | 28,533 | +0.48(+2.00%) |
Apr 08, 2020 | 23.77 | 24.37 | 23.73 | 24.24 | 5,808 | +0.62(+2.61%) |
Apr 07, 2020 | 24.54 | 24.55 | 23.60 | 23.62 | 27,364 | +0.05(+0.20%) |
Apr 06, 2020 | 22.95 | 23.69 | 22.94 | 23.57 | 20,245 | +1.50(+6.80%) |
Apr 03, 2020 | 22.40 | 22.40 | 21.21 | 22.07 | 16,530 | -0.33(-1.48%) |
Apr 02, 2020 | 21.84 | 22.44 | 21.81 | 22.40 | 35,461 | +0.67(+3.10%) |
Apr 01, 2020 | 21.96 | 22.26 | 21.69 | 21.73 | 23,536 | -1.16(-5.08%) |
Mar 31, 2020 | 23.14 | 23.37 | 22.89 | 22.89 | 44,533 | -0.38(-1.61%) |
Mar 30, 2020 | 22.71 | 23.30 | 22.68 | 23.27 | 50,981 | +0.78(+3.46%) |
Mar 27, 2020 | 22.39 | 22.67 | 22.39 | 22.49 | 29,691 | -0.51(-2.23%) |
Mar 26, 2020 | 22.07 | 23.34 | 22.07 | 23.00 | 110,558 | +1.04(+4.71%) |
Mar 25, 2020 | 21.78 | 22.70 | 21.62 | 21.97 | 63,059 | +0.30(+1.36%) |
Mar 24, 2020 | 20.27 | 21.67 | 20.27 | 21.67 | 65,018 | +2.22(+11.42%) |
Mar 23, 2020 | 19.95 | 20.33 | 19.45 | 19.45 | 64,786 | -0.97(-4.74%) |
Mar 20, 2020 | 21.43 | 21.65 | 20.42 | 20.42 | 13,477 | -0.47(-2.27%) |
Mar 19, 2020 | 21.35 | 21.76 | 20.89 | 20.89 | 29,700 | +0.15(+0.73%) |
Mar 18, 2020 | 21.19 | 21.49 | 20.20 | 20.74 | 66,639 | -0.51(-2.41%) |
Mar 17, 2020 | 21.28 | 22.51 | 21.08 | 21.26 | 632,261 | -0.49(-2.27%) |
Mar 16, 2020 | 22.02 | 22.21 | 21.55 | 21.75 | 28,377 | -2.13(-8.91%) |
Mar 13, 2020 | 22.87 | 23.88 | 22.12 | 23.88 | 111,712 | +2.37(+11.04%) |
Mar 12, 2020 | 22.68 | 23.16 | 21.50 | 21.50 | 216,744 | -2.79(-11.49%) |
Mar 11, 2020 | 24.67 | 24.78 | 23.74 | 24.29 | 58,963 | -1.19(-4.66%) |
Mar 10, 2020 | 24.77 | 25.48 | 24.25 | 25.48 | 94,284 | +1.15(+4.72%) |
Mar 09, 2020 | 23.80 | 25.12 | 23.80 | 24.33 | 97,037 | -2.04(-7.75%) |
Mar 06, 2020 | 26.01 | 26.38 | 25.76 | 26.38 | 71,702 | -0.38(-1.43%) |
Mar 05, 2020 | 26.98 | 27.15 | 26.71 | 26.76 | 11,504 | -0.96(-3.48%) |
Mar 04, 2020 | 26.93 | 27.72 | 26.93 | 27.72 | 49,906 | +1.09(+4.11%) |
Mar 03, 2020 | 27.23 | 27.75 | 26.50 | 26.63 | 29,471 | -0.72(-2.64%) |
Mar 02, 2020 | 26.31 | 27.35 | 26.24 | 27.35 | 6,586 | +1.23(+4.69%) |
Feb 28, 2020 | 25.46 | 28.04 | 25.46 | 26.13 | 191,942 | -0.42(-1.58%) |
Feb 27, 2020 | 27.09 | 27.50 | 26.55 | 26.55 | 126,060 | -1.10(-3.97%) |
Feb 26, 2020 | 27.73 | 28.22 | 27.64 | 27.64 | 122,792 | -0.59(-2.07%) |
Feb 25, 2020 | 28.57 | 28.96 | 27.70 | 28.23 | 88,912 | -0.38(-1.34%) |
Feb 24, 2020 | 28.55 | 28.86 | 28.50 | 28.61 | 67,713 | -0.96(-3.24%) |
Feb 21, 2020 | 29.55 | 29.66 | 29.50 | 29.57 | 18,741 | -0.32(-1.08%) |
Feb 20, 2020 | 30.01 | 30.01 | 29.68 | 29.89 | 14,440 | -0.12(-0.39%) |
Feb 19, 2020 | 29.90 | 30.04 | 29.90 | 30.01 | 11,237 | +0.17(+0.55%) |
Feb 18, 2020 | 29.84 | 29.89 | 29.80 | 29.85 | 4,706 | -0.11(-0.36%) |
Feb 14, 2020 | 29.92 | 29.99 | 29.87 | 29.96 | 14,740 | +0.07(+0.24%) |
Feb 13, 2020 | 29.82 | 29.94 | 29.82 | 29.88 | 4,993 | -0.05(-0.17%) |
Feb 12, 2020 | 29.87 | 29.94 | 29.87 | 29.94 | 16,885 | +0.19(+0.64%) |
Feb 11, 2020 | 29.88 | 29.88 | 29.73 | 29.75 | 12,638 | +0.09(+0.29%) |
Feb 10, 2020 | 29.57 | 29.66 | 29.55 | 29.66 | 11,279 | +0.20(+0.67%) |
Feb 07, 2020 | 29.59 | 29.59 | 29.46 | 29.46 | 8,423 | -0.16(-0.55%) |
Feb 06, 2020 | 29.58 | 29.63 | 29.58 | 29.62 | 2,503 | +0.13(+0.44%) |
Feb 05, 2020 | 29.44 | 29.49 | 29.36 | 29.49 | 3,878 | +0.32(+1.09%) |
Feb 04, 2020 | 29.16 | 29.26 | 29.16 | 29.18 | 15,328 | +0.43(+1.49%) |
Feb 03, 2020 | 28.75 | 28.82 | 28.72 | 28.75 | 4,945 | +0.19(+0.68%) |
Jan 31, 2020 | 29.06 | 29.06 | 28.56 | 28.56 | 12,529 | -0.50(-1.71%) |
Jan 30, 2020 | 28.77 | 30.19 | 28.76 | 29.05 | 19,932 | +0.07(+0.23%) |
Jan 29, 2020 | 29.02 | 29.11 | 28.95 | 28.99 | 15,805 | -0.03(-0.10%) |
Jan 28, 2020 | 28.72 | 29.08 | 28.72 | 29.02 | 7,895 | +0.30(+1.04%) |
Jan 27, 2020 | 28.72 | 28.85 | 28.69 | 28.72 | 14,522 | -0.46(-1.57%) |
Jan 24, 2020 | 29.42 | 29.42 | 29.07 | 29.18 | 72,018 | -0.24(-0.83%) |
Jan 23, 2020 | 29.37 | 29.43 | 29.24 | 29.42 | 31,122 | +0.01(+0.04%) |
Jan 22, 2020 | 29.44 | 29.52 | 29.39 | 29.41 | 9,639 | +0.02(+0.06%) |
Jan 21, 2020 | 29.39 | 29.47 | 29.35 | 29.39 | 37,424 | -0.06(-0.22%) |
Jan 17, 2020 | 29.47 | 29.47 | 29.40 | 29.46 | 13,582 | +0.12(+0.42%) |
Jan 16, 2020 | 29.26 | 29.33 | 29.22 | 29.33 | 2,512 | +0.24(+0.82%) |
Jan 15, 2020 | 29.04 | 29.16 | 29.03 | 29.09 | 8,948 | +0.05(+0.18%) |
Jan 14, 2020 | 29.06 | 29.12 | 29.00 | 29.04 | 5,085 | -0.04(-0.13%) |
Jan 13, 2020 | 29.00 | 29.08 | 28.98 | 29.08 | 4,544 | +0.19(+0.64%) |
Jan 10, 2020 | 29.04 | 29.04 | 28.84 | 28.90 | 33,482 | -0.07(-0.26%) |
Jan 09, 2020 | 28.93 | 28.98 | 28.91 | 28.97 | 15,083 | +0.18(+0.64%) |
Jan 08, 2020 | 28.73 | 28.86 | 28.68 | 28.79 | 11,182 | +0.15(+0.51%) |
Jan 07, 2020 | 28.70 | 28.71 | 28.64 | 28.64 | 3,754 | -0.06(-0.22%) |
Jan 06, 2020 | 28.47 | 28.73 | 28.47 | 28.70 | 35,747 | +0.07(+0.25%) |
Jan 03, 2020 | 28.65 | 28.72 | 28.59 | 28.63 | 7,264 | -0.17(-0.59%) |
Jan 02, 2020 | 28.64 | 28.80 | 28.64 | 28.80 | 7,398 | +0.24(+0.85%) |
Dec 31, 2019 | 28.48 | 28.57 | 28.44 | 28.56 | 36,114 | +0.09(+0.30%) |
Dec 30, 2019 | 28.70 | 28.70 | 28.48 | 28.48 | 12,227 | -0.17(-0.59%) |
Dec 27, 2019 | 28.68 | 28.68 | 28.64 | 28.64 | 4,527 | +0.02(+0.07%) |
Dec 26, 2019 | 28.58 | 28.63 | 28.58 | 28.63 | 6,889 | +0.13(+0.46%) |
Dec 24, 2019 | 28.49 | 28.50 | 28.49 | 28.49 | 631 | +0.02(+0.07%) |
Dec 23, 2019 | 28.58 | 28.58 | 28.47 | 28.47 | 4,101 | -0.02(-0.08%) |
Dec 20, 2019 | 28.47 | 28.52 | 28.41 | 28.50 | 21,149 | +0.18(+0.63%) |
Dec 19, 2019 | 28.25 | 28.34 | 28.25 | 28.32 | 24,765 | +0.09(+0.31%) |
Dec 18, 2019 | 28.30 | 28.30 | 28.23 | 28.23 | 4,024 | +0.00(+0.02%) |
Dec 17, 2019 | 28.28 | 28.28 | 28.23 | 28.23 | 5,275 | +0.04(+0.13%) |
Dec 16, 2019 | 28.23 | 28.26 | 28.19 | 28.19 | 9,911 | +0.17(+0.60%) |
Dec 13, 2019 | 28.02 | 28.09 | 27.96 | 28.02 | 16,983 | +0.03(+0.10%) |
Dec 12, 2019 | 27.89 | 28.06 | 27.89 | 27.99 | 11,834 | +0.23(+0.81%) |
Dec 11, 2019 | 27.72 | 27.78 | 27.72 | 27.77 | 20,099 | +0.11(+0.40%) |
Dec 10, 2019 | 27.69 | 27.74 | 27.66 | 27.66 | 18,703 | -0.06(-0.20%) |
Dec 09, 2019 | 27.80 | 27.80 | 27.71 | 27.71 | 14,176 | -0.09(-0.31%) |
Dec 06, 2019 | 27.83 | 27.86 | 27.80 | 27.80 | 2,884 | +0.25(+0.93%) |
Dec 05, 2019 | 27.43 | 27.58 | 27.43 | 27.54 | 6,729 | +0.03(+0.11%) |
Dec 04, 2019 | 27.52 | 27.54 | 27.51 | 27.51 | 11,299 | +0.19(+0.71%) |
Dec 03, 2019 | 27.17 | 27.34 | 27.17 | 27.32 | 10,307 | -0.18(-0.65%) |
Dec 02, 2019 | 27.78 | 27.78 | 27.47 | 27.50 | 4,233 | -0.26(-0.94%) |
Nov 29, 2019 | 27.84 | 27.84 | 27.76 | 27.76 | 320 | +0.01(+0.03%) |
Nov 27, 2019 | 27.74 | 27.87 | 27.74 | 27.75 | 14,954 | +0.04(+0.13%) |
Nov 26, 2019 | 27.72 | 27.73 | 27.70 | 27.71 | 1,679 | +0.04(+0.14%) |
Nov 25, 2019 | 27.46 | 27.67 | 27.46 | 27.67 | 4,465 | +0.21(+0.77%) |
Nov 22, 2019 | 27.47 | 27.47 | 27.40 | 27.46 | 5,874 | +0.07(+0.25%) |
Nov 21, 2019 | 27.44 | 27.45 | 27.38 | 27.39 | 6,219 | -0.05(-0.17%) |
Nov 20, 2019 | 27.43 | 27.53 | 27.39 | 27.44 | 26,228 | -0.11(-0.40%) |
Nov 19, 2019 | 27.57 | 27.60 | 27.50 | 27.55 | 25,760 | -0.00(-0.01%) |
Nov 18, 2019 | 27.51 | 27.58 | 27.51 | 27.55 | 8,553 | +0.02(+0.09%) |
Nov 15, 2019 | 27.46 | 27.53 | 27.46 | 27.53 | 13,672 | +0.18(+0.67%) |
Nov 14, 2019 | 27.31 | 27.35 | 27.27 | 27.35 | 7,045 | +0.04(+0.13%) |
Nov 13, 2019 | 27.24 | 27.35 | 27.24 | 27.31 | 4,856 | +0.02(+0.08%) |
Nov 12, 2019 | 27.37 | 27.38 | 27.25 | 27.29 | 6,397 | +0.06(+0.24%) |
Nov 11, 2019 | 27.22 | 27.25 | 27.20 | 27.22 | 3,674 | -0.05(-0.19%) |
Nov 08, 2019 | 27.22 | 27.28 | 27.22 | 27.28 | 1,602 | +0.07(+0.26%) |
Nov 07, 2019 | 27.29 | 27.33 | 27.21 | 27.21 | 4,381 | +0.08(+0.29%) |
Nov 06, 2019 | 27.14 | 27.14 | 27.07 | 27.13 | 4,344 | +0.01(+0.05%) |
Nov 05, 2019 | 27.15 | 27.15 | 27.10 | 27.11 | 6,026 | -0.03(-0.12%) |
Nov 04, 2019 | 27.15 | 27.17 | 27.15 | 27.15 | 1,531 | +0.12(+0.44%) |
Nov 01, 2019 | 26.99 | 27.03 | 26.96 | 27.03 | 10,147 | +0.29(+1.07%) |
Oct 31, 2019 | 26.67 | 26.76 | 26.67 | 26.74 | 6,938 | -0.14(-0.53%) |
Oct 30, 2019 | 26.74 | 26.89 | 26.73 | 26.88 | 30,027 | +0.09(+0.35%) |
Oct 29, 2019 | 26.81 | 26.86 | 26.78 | 26.79 | 9,036 | -0.02(-0.07%) |
Oct 28, 2019 | 26.78 | 26.82 | 26.78 | 26.81 | 11,621 | +0.15(+0.56%) |
Oct 25, 2019 | 26.54 | 26.67 | 26.54 | 26.66 | 48,173 | +0.10(+0.38%) |
Oct 24, 2019 | 26.52 | 26.56 | 26.51 | 26.56 | 4,761 | +0.07(+0.27%) |
Oct 23, 2019 | 26.42 | 26.48 | 26.41 | 26.48 | 1,204 | +0.06(+0.21%) |
Oct 22, 2019 | 26.55 | 26.56 | 26.43 | 26.43 | 1,586 | -0.08(-0.31%) |
Oct 21, 2019 | 26.44 | 26.51 | 26.44 | 26.51 | 8,089 | +0.15(+0.57%) |
Oct 18, 2019 | 26.35 | 26.38 | 26.32 | 26.36 | 6,515 | -0.07(-0.28%) |
Oct 17, 2019 | 26.51 | 26.51 | 26.41 | 26.44 | 17,770 | +0.07(+0.27%) |
Oct 16, 2019 | 26.32 | 26.43 | 26.32 | 26.37 | 4,797 | -0.05(-0.21%) |
Oct 15, 2019 | 26.46 | 26.48 | 26.42 | 26.42 | 14,038 | +0.26(+0.98%) |
Oct 14, 2019 | 26.19 | 26.20 | 26.16 | 26.16 | 21,679 | -0.06(-0.22%) |
Oct 11, 2019 | 26.20 | 26.38 | 26.20 | 26.22 | 20,081 | +0.32(+1.22%) |
Oct 10, 2019 | 25.73 | 26.00 | 25.73 | 25.91 | 5,528 | +0.15(+0.58%) |
Oct 09, 2019 | 25.69 | 25.82 | 25.69 | 25.76 | 8,753 | +0.24(+0.95%) |
Oct 08, 2019 | 25.72 | 25.72 | 25.52 | 25.52 | 498 | -0.42(-1.62%) |
Oct 07, 2019 | 25.98 | 26.05 | 25.93 | 25.94 | 12,053 | -0.08(-0.31%) |
Oct 04, 2019 | 25.84 | 26.02 | 25.84 | 26.02 | 1,602 | +0.38(+1.49%) |
Oct 03, 2019 | 25.19 | 25.63 | 25.19 | 25.63 | 11,717 | +0.19(+0.73%) |
Oct 02, 2019 | 25.66 | 25.66 | 25.35 | 25.45 | 69,863 | -0.48(-1.84%) |
Oct 01, 2019 | 26.16 | 26.16 | 25.90 | 25.92 | 1,205 | -0.32(-1.23%) |
Sep 30, 2019 | 26.27 | 26.27 | 26.23 | 26.25 | 3,893 | +0.16(+0.61%) |
Sep 27, 2019 | 26.29 | 26.29 | 25.97 | 26.09 | 10,574 | -0.15(-0.57%) |
Sep 26, 2019 | 26.15 | 26.24 | 26.15 | 26.24 | 370 | -0.08(-0.29%) |
Sep 25, 2019 | 26.03 | 26.33 | 26.03 | 26.31 | 7,393 | +0.17(+0.66%) |
Sep 24, 2019 | 26.43 | 26.47 | 26.10 | 26.14 | 2,381 | -0.22(-0.84%) |
Sep 23, 2019 | 26.24 | 26.44 | 26.24 | 26.36 | 5,743 | -0.03(-0.12%) |
Sep 20, 2019 | 26.55 | 26.55 | 26.34 | 26.39 | 1,068 | -0.10(-0.37%) |
Sep 19, 2019 | 26.56 | 26.60 | 26.49 | 26.49 | 2,725 | +0.01(+0.03%) |
Sep 18, 2019 | 26.39 | 26.49 | 26.36 | 26.49 | 2,629 | +0.02(+0.07%) |
Sep 17, 2019 | 26.41 | 26.48 | 26.41 | 26.47 | 4,569 | +0.06(+0.21%) |
Sep 16, 2019 | 26.36 | 26.46 | 26.36 | 26.41 | 8,029 | -0.08(-0.30%) |
Sep 13, 2019 | 26.59 | 26.59 | 26.48 | 26.49 | 10,361 | -0.03(-0.11%) |
Sep 12, 2019 | 26.50 | 26.53 | 26.48 | 26.52 | 634 | +0.12(+0.46%) |
Sep 11, 2019 | 26.27 | 26.40 | 26.27 | 26.40 | 8,037 | +0.24(+0.91%) |
Sep 10, 2019 | 26.09 | 26.16 | 26.06 | 26.16 | 17,244 | -0.07(-0.28%) |
Sep 09, 2019 | 26.37 | 26.37 | 26.17 | 26.24 | 5,122 | +0.01(+0.05%) |
Sep 06, 2019 | 26.26 | 26.28 | 26.22 | 26.22 | 747 | +0.02(+0.07%) |
Sep 05, 2019 | 26.14 | 26.26 | 26.14 | 26.20 | 9,300 | +0.33(+1.28%) |
Sep 04, 2019 | 25.79 | 25.88 | 25.79 | 25.87 | 1,924 | +0.29(+1.13%) |