Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.55 | 28.73 | 28.32 | 28.71 | 516,100 | +0.14(+0.49%) |
Jul 30, 2020 | 28.38 | 28.63 | 28.31 | 28.57 | 287,537 | -0.03(-0.10%) |
Jul 29, 2020 | 28.47 | 28.69 | 28.41 | 28.60 | 227,041 | +0.21(+0.74%) |
Jul 28, 2020 | 28.42 | 28.57 | 28.34 | 28.39 | 333,168 | -0.09(-0.32%) |
Jul 27, 2020 | 28.29 | 28.54 | 28.24 | 28.48 | 321,309 | +0.16(+0.56%) |
Jul 24, 2020 | 28.36 | 28.52 | 28.21 | 28.32 | 239,600 | -0.10(-0.35%) |
Jul 23, 2020 | 28.47 | 28.56 | 28.27 | 28.42 | 929,174 | +0.02(+0.07%) |
Jul 22, 2020 | 28.38 | 28.44 | 28.25 | 28.40 | 265,418 | +0.06(+0.21%) |
Jul 21, 2020 | 28.28 | 28.52 | 28.28 | 28.34 | 292,231 | +0.17(+0.60%) |
Jul 20, 2020 | 28.18 | 28.23 | 28.07 | 28.17 | 191,054 | -0.08(-0.28%) |
Jul 17, 2020 | 28.16 | 28.30 | 28.08 | 28.25 | 436,000 | +0.22(+0.78%) |
Jul 16, 2020 | 27.81 | 28.04 | 27.75 | 28.03 | 377,563 | +0.13(+0.47%) |
Jul 15, 2020 | 28.08 | 28.11 | 27.81 | 27.90 | 662,360 | +0.12(+0.43%) |
Jul 14, 2020 | 27.34 | 27.84 | 27.33 | 27.78 | 814,488 | +0.36(+1.31%) |
Jul 13, 2020 | 27.83 | 27.83 | 27.38 | 27.42 | 652,110 | -0.30(-1.08%) |
Jul 10, 2020 | 27.50 | 27.73 | 27.36 | 27.72 | 426,400 | +0.17(+0.62%) |
Jul 09, 2020 | 27.77 | 27.77 | 27.33 | 27.55 | 824,981 | -0.11(-0.40%) |
Jul 08, 2020 | 27.57 | 27.66 | 27.40 | 27.66 | 280,031 | +0.11(+0.40%) |
Jul 07, 2020 | 27.77 | 27.79 | 27.52 | 27.55 | 311,792 | -0.32(-1.15%) |
Jul 06, 2020 | 27.80 | 27.91 | 27.68 | 27.87 | 356,508 | +0.43(+1.57%) |
Jul 02, 2020 | 27.66 | 27.84 | 27.39 | 27.44 | 344,900 | +0.08(+0.29%) |
Jul 01, 2020 | 27.50 | 27.65 | 27.32 | 27.36 | 791,406 | -0.20(-0.73%) |
Jun 30, 2020 | 27.35 | 27.65 | 27.27 | 27.56 | 653,624 | +0.29(+1.06%) |
Jun 29, 2020 | 26.95 | 27.27 | 26.80 | 27.27 | 563,041 | +0.50(+1.87%) |
Jun 26, 2020 | 27.11 | 27.15 | 26.64 | 26.77 | 733,600 | -0.51(-1.87%) |
Jun 25, 2020 | 26.96 | 27.30 | 26.75 | 27.28 | 382,398 | +0.25(+0.92%) |
Jun 24, 2020 | 27.39 | 27.40 | 26.81 | 27.03 | 1,210,632 | -0.61(-2.21%) |
Jun 23, 2020 | 27.87 | 27.95 | 27.63 | 27.64 | 544,404 | -0.09(-0.32%) |
Jun 22, 2020 | 27.67 | 27.89 | 27.59 | 27.73 | 264,465 | -0.06(-0.22%) |
Jun 19, 2020 | 28.25 | 28.29 | 27.62 | 27.79 | 515,400 | -0.17(-0.61%) |
Jun 18, 2020 | 27.94 | 27.97 | 27.76 | 27.96 | 212,368 | +0.02(+0.07%) |
Jun 17, 2020 | 28.33 | 28.37 | 27.90 | 27.94 | 234,013 | -0.39(-1.38%) |
Jun 16, 2020 | 28.48 | 28.59 | 27.88 | 28.33 | 617,725 | +0.49(+1.76%) |
Jun 15, 2020 | 27.36 | 28.00 | 27.04 | 27.84 | 340,146 | -0.09(-0.32%) |
Jun 12, 2020 | 28.13 | 28.28 | 27.42 | 27.93 | 376,100 | +0.40(+1.45%) |
Jun 11, 2020 | 28.64 | 28.64 | 27.49 | 27.53 | 519,180 | -1.68(-5.75%) |
Jun 10, 2020 | 29.33 | 29.37 | 29.05 | 29.21 | 1,287,053 | -0.18(-0.61%) |
Jun 09, 2020 | 29.44 | 29.51 | 29.23 | 29.39 | 406,595 | -0.35(-1.18%) |
Jun 08, 2020 | 29.40 | 29.75 | 29.31 | 29.74 | 188,093 | +0.41(+1.40%) |
Jun 05, 2020 | 29.19 | 29.56 | 29.19 | 29.33 | 782,200 | +0.60(+2.09%) |
Jun 04, 2020 | 28.65 | 28.79 | 28.54 | 28.73 | 140,560 | -0.05(-0.17%) |
Jun 03, 2020 | 28.50 | 28.89 | 28.48 | 28.78 | 191,337 | +0.43(+1.52%) |
Jun 02, 2020 | 28.30 | 28.35 | 28.10 | 28.35 | 170,130 | +0.18(+0.64%) |
Jun 01, 2020 | 28.14 | 28.28 | 28.07 | 28.17 | 218,775 | +0.08(+0.28%) |
May 29, 2020 | 27.76 | 28.23 | 27.47 | 28.09 | 348,900 | +0.26(+0.93%) |
May 28, 2020 | 28.24 | 28.24 | 27.83 | 27.83 | 228,657 | -0.18(-0.64%) |
May 27, 2020 | 27.73 | 28.01 | 27.58 | 28.01 | 244,454 | +0.57(+2.08%) |
May 26, 2020 | 27.57 | 27.72 | 27.41 | 27.44 | 326,422 | +0.42(+1.55%) |
May 22, 2020 | 26.84 | 27.03 | 26.74 | 27.02 | 272,900 | +0.14(+0.52%) |
May 21, 2020 | 27.04 | 27.28 | 26.86 | 26.88 | 146,316 | -0.23(-0.85%) |
May 20, 2020 | 27.05 | 27.18 | 26.89 | 27.11 | 163,007 | +0.41(+1.54%) |
May 19, 2020 | 27.05 | 27.05 | 26.70 | 26.70 | 230,942 | -0.32(-1.18%) |
May 18, 2020 | 26.48 | 27.16 | 26.48 | 27.02 | 256,868 | +0.92(+3.52%) |
May 15, 2020 | 25.64 | 26.13 | 25.64 | 26.10 | 238,500 | +0.10(+0.38%) |
May 14, 2020 | 25.77 | 26.01 | 25.47 | 26.00 | 394,185 | +0.10(+0.39%) |
May 13, 2020 | 26.48 | 26.50 | 25.68 | 25.90 | 312,363 | -0.69(-2.59%) |
May 12, 2020 | 27.33 | 27.33 | 26.59 | 26.59 | 259,250 | -0.54(-1.99%) |
May 11, 2020 | 27.10 | 27.32 | 26.87 | 27.13 | 128,211 | -0.22(-0.80%) |
May 08, 2020 | 26.89 | 27.38 | 26.76 | 27.35 | 211,600 | +0.79(+2.97%) |
May 07, 2020 | 26.55 | 26.72 | 26.40 | 26.56 | 285,915 | +0.31(+1.18%) |
May 06, 2020 | 26.87 | 26.87 | 26.25 | 26.25 | 291,858 | -0.51(-1.91%) |
May 05, 2020 | 26.68 | 27.04 | 26.68 | 26.76 | 214,412 | +0.25(+0.94%) |
May 04, 2020 | 26.38 | 26.53 | 26.24 | 26.51 | 812,581 | -0.06(-0.23%) |
May 01, 2020 | 27.04 | 27.09 | 26.49 | 26.57 | 307,600 | -0.63(-2.32%) |
Apr 30, 2020 | 27.76 | 27.76 | 27.20 | 27.20 | 352,834 | -0.78(-2.79%) |
Apr 29, 2020 | 28.01 | 28.18 | 27.79 | 27.98 | 693,694 | +0.50(+1.82%) |
Apr 28, 2020 | 27.86 | 28.00 | 27.47 | 27.48 | 292,859 | -0.03(-0.11%) |
Apr 27, 2020 | 27.31 | 27.60 | 27.19 | 27.51 | 215,855 | +0.47(+1.74%) |
Apr 24, 2020 | 26.76 | 27.08 | 26.68 | 27.04 | 289,300 | +0.29(+1.08%) |
Apr 23, 2020 | 26.89 | 27.12 | 26.74 | 26.75 | 405,309 | +0.09(+0.34%) |
Apr 22, 2020 | 26.76 | 26.98 | 26.48 | 26.66 | 265,301 | +0.42(+1.60%) |
Apr 21, 2020 | 26.85 | 26.85 | 26.18 | 26.24 | 475,366 | -0.87(-3.21%) |
Apr 20, 2020 | 27.10 | 27.52 | 26.92 | 27.11 | 498,046 | -0.17(-0.62%) |
Apr 17, 2020 | 27.24 | 27.39 | 26.99 | 27.28 | 1,200,100 | +0.61(+2.29%) |
Apr 16, 2020 | 26.53 | 26.72 | 26.27 | 26.67 | 285,075 | +0.25(+0.95%) |
Apr 15, 2020 | 26.74 | 26.79 | 26.38 | 26.42 | 683,632 | -0.78(-2.87%) |
Apr 14, 2020 | 26.76 | 27.25 | 26.76 | 27.20 | 158,225 | +0.77(+2.91%) |
Apr 13, 2020 | 26.96 | 26.96 | 26.24 | 26.43 | 241,692 | -0.50(-1.86%) |
Apr 09, 2020 | 26.83 | 27.16 | 26.72 | 26.93 | 474,100 | +0.37(+1.39%) |
Apr 08, 2020 | 26.36 | 26.68 | 26.00 | 26.56 | 281,670 | +0.58(+2.23%) |
Apr 07, 2020 | 26.40 | 26.57 | 25.98 | 25.98 | 697,509 | +0.27(+1.05%) |
Apr 06, 2020 | 24.88 | 25.92 | 24.88 | 25.71 | 364,901 | +1.48(+6.11%) |
Apr 03, 2020 | 24.69 | 24.74 | 24.06 | 24.23 | 272,600 | -0.41(-1.66%) |
Apr 02, 2020 | 24.01 | 24.74 | 24.00 | 24.64 | 504,085 | +0.57(+2.37%) |
Apr 01, 2020 | 24.18 | 24.44 | 23.87 | 24.07 | 564,254 | -0.78(-3.14%) |
Mar 31, 2020 | 25.40 | 25.40 | 24.72 | 24.85 | 154,844 | -0.56(-2.20%) |
Mar 30, 2020 | 24.86 | 25.47 | 24.65 | 25.41 | 299,868 | +0.69(+2.79%) |
Mar 27, 2020 | 24.79 | 25.30 | 24.44 | 24.72 | 226,300 | -0.65(-2.56%) |
Mar 26, 2020 | 24.17 | 25.57 | 24.08 | 25.37 | 576,664 | +1.51(+6.33%) |
Mar 25, 2020 | 23.77 | 24.82 | 23.44 | 23.86 | 493,489 | -0.14(-0.58%) |
Mar 24, 2020 | 23.81 | 24.04 | 23.13 | 24.00 | 574,937 | +1.35(+5.96%) |
Mar 23, 2020 | 23.09 | 23.32 | 22.06 | 22.65 | 596,897 | -0.67(-2.87%) |
Mar 20, 2020 | 24.76 | 24.76 | 23.11 | 23.32 | 520,000 | -1.30(-5.28%) |
Mar 19, 2020 | 24.20 | 25.10 | 23.75 | 24.62 | 682,896 | -0.04(-0.16%) |
Mar 18, 2020 | 24.32 | 24.93 | 23.24 | 24.66 | 523,349 | -0.87(-3.41%) |
Mar 17, 2020 | 24.29 | 25.64 | 24.16 | 25.53 | 463,871 | +1.50(+6.24%) |
Mar 16, 2020 | 23.91 | 25.29 | 23.19 | 24.03 | 434,340 | -2.04(-7.83%) |
Mar 13, 2020 | 25.32 | 26.08 | 24.32 | 26.07 | 1,034,400 | +1.90(+7.86%) |
Mar 12, 2020 | 24.69 | 25.60 | 24.09 | 24.17 | 687,049 | -2.32(-8.76%) |
Mar 11, 2020 | 27.02 | 27.05 | 26.19 | 26.49 | 1,028,470 | -1.16(-4.20%) |
Mar 10, 2020 | 27.46 | 27.68 | 26.38 | 27.65 | 649,049 | +0.96(+3.60%) |
Mar 09, 2020 | 26.74 | 27.65 | 26.00 | 26.69 | 377,686 | -1.72(-6.05%) |
Mar 06, 2020 | 27.79 | 28.51 | 27.79 | 28.41 | 2,264,800 | -0.38(-1.32%) |
Mar 05, 2020 | 28.94 | 29.14 | 28.60 | 28.79 | 278,932 | -0.67(-2.27%) |
Mar 04, 2020 | 28.75 | 29.51 | 28.60 | 29.46 | 272,514 | +1.15(+4.06%) |
Mar 03, 2020 | 29.04 | 29.46 | 28.06 | 28.31 | 723,224 | -0.66(-2.28%) |
Mar 02, 2020 | 28.00 | 29.00 | 27.82 | 28.97 | 346,312 | +0.98(+3.50%) |
Feb 28, 2020 | 27.26 | 27.99 | 26.87 | 27.99 | 900,900 | -0.06(-0.21%) |
Feb 27, 2020 | 28.75 | 28.95 | 28.05 | 28.05 | 965,439 | -1.13(-3.87%) |
Feb 26, 2020 | 29.27 | 29.63 | 29.06 | 29.18 | 1,172,514 | -0.08(-0.27%) |
Feb 25, 2020 | 30.00 | 30.00 | 29.14 | 29.26 | 226,390 | -0.67(-2.24%) |
Feb 24, 2020 | 29.81 | 30.14 | 29.81 | 29.93 | 204,450 | -0.55(-1.80%) |
Feb 21, 2020 | 30.59 | 30.64 | 30.32 | 30.48 | 579,600 | -0.21(-0.68%) |
Feb 20, 2020 | 30.57 | 30.72 | 30.38 | 30.69 | 110,392 | +0.00(+0.00%) |
Feb 19, 2020 | 30.61 | 30.75 | 30.55 | 30.69 | 81,745 | +0.25(+0.82%) |
Feb 18, 2020 | 30.40 | 30.50 | 30.33 | 30.44 | 100,587 | -0.05(-0.16%) |
Feb 14, 2020 | 30.60 | 30.63 | 30.40 | 30.49 | 129,000 | -0.18(-0.59%) |
Feb 13, 2020 | 30.56 | 30.73 | 30.40 | 30.67 | 208,819 | -0.11(-0.36%) |
Feb 12, 2020 | 30.76 | 30.86 | 30.67 | 30.78 | 664,463 | +0.10(+0.33%) |
Feb 11, 2020 | 30.80 | 30.96 | 30.57 | 30.68 | 237,557 | +0.38(+1.25%) |
Feb 10, 2020 | 30.11 | 30.30 | 30.05 | 30.30 | 108,989 | +0.16(+0.53%) |
Feb 07, 2020 | 30.06 | 30.20 | 30.06 | 30.14 | 137,100 | -0.01(-0.03%) |
Feb 06, 2020 | 30.00 | 30.18 | 29.99 | 30.15 | 105,492 | +0.21(+0.70%) |
Feb 05, 2020 | 29.85 | 29.96 | 29.81 | 29.94 | 225,441 | +0.22(+0.74%) |
Feb 04, 2020 | 29.49 | 29.75 | 29.41 | 29.72 | 94,622 | +0.47(+1.61%) |
Feb 03, 2020 | 29.51 | 29.57 | 29.23 | 29.25 | 199,670 | -0.17(-0.58%) |
Jan 31, 2020 | 29.51 | 29.63 | 29.29 | 29.42 | 418,400 | -0.25(-0.84%) |
Jan 30, 2020 | 29.31 | 29.68 | 29.18 | 29.67 | 173,249 | +0.02(+0.07%) |
Jan 29, 2020 | 30.28 | 30.32 | 29.64 | 29.65 | 141,803 | -0.68(-2.24%) |
Jan 28, 2020 | 30.19 | 30.47 | 30.13 | 30.33 | 79,214 | +0.21(+0.70%) |
Jan 27, 2020 | 30.09 | 30.28 | 30.00 | 30.12 | 60,980 | -0.36(-1.18%) |
Jan 24, 2020 | 30.63 | 30.75 | 30.34 | 30.48 | 81,000 | +0.00(+0.00%) |
Jan 23, 2020 | 30.55 | 30.55 | 30.36 | 30.48 | 59,493 | -0.09(-0.29%) |
Jan 22, 2020 | 30.45 | 30.71 | 30.45 | 30.57 | 108,202 | +0.18(+0.59%) |
Jan 21, 2020 | 30.23 | 30.49 | 30.21 | 30.39 | 189,488 | +0.10(+0.33%) |
Jan 17, 2020 | 30.21 | 30.31 | 30.20 | 30.29 | 102,800 | +0.13(+0.43%) |
Jan 16, 2020 | 29.93 | 30.18 | 29.93 | 30.16 | 105,458 | +0.35(+1.17%) |
Jan 15, 2020 | 29.77 | 29.90 | 29.74 | 29.81 | 157,505 | +0.03(+0.10%) |
Jan 14, 2020 | 29.81 | 29.81 | 29.66 | 29.78 | 240,546 | -0.01(-0.03%) |
Jan 13, 2020 | 29.70 | 29.80 | 29.65 | 29.79 | 193,929 | +0.13(+0.44%) |
Jan 10, 2020 | 29.89 | 29.94 | 29.64 | 29.66 | 97,000 | -0.16(-0.54%) |
Jan 09, 2020 | 29.91 | 29.92 | 29.77 | 29.82 | 111,990 | +0.00(+0.00%) |
Jan 08, 2020 | 29.77 | 29.92 | 29.70 | 29.82 | 147,134 | +0.12(+0.40%) |
Jan 07, 2020 | 29.76 | 29.78 | 29.67 | 29.70 | 154,384 | -0.08(-0.27%) |
Jan 06, 2020 | 29.59 | 29.80 | 29.55 | 29.78 | 247,401 | +0.04(+0.13%) |
Jan 03, 2020 | 29.70 | 29.80 | 29.62 | 29.74 | 362,800 | -0.16(-0.54%) |
Jan 02, 2020 | 30.04 | 30.04 | 29.73 | 29.90 | 168,900 | +0.02(+0.07%) |
Dec 31, 2019 | 29.78 | 29.89 | 29.78 | 29.88 | 106,700 | +0.06(+0.20%) |
Dec 30, 2019 | 29.89 | 29.89 | 29.77 | 29.82 | 109,895 | -0.08(-0.27%) |
Dec 27, 2019 | 29.93 | 29.96 | 29.87 | 29.90 | 267,700 | +0.02(+0.07%) |
Dec 26, 2019 | 29.86 | 29.93 | 29.83 | 29.88 | 29,641 | +0.07(+0.23%) |
Dec 24, 2019 | 29.94 | 29.94 | 29.81 | 29.81 | 41,000 | -0.09(-0.30%) |
Dec 23, 2019 | 29.98 | 30.02 | 29.86 | 29.90 | 125,617 | -0.01(-0.03%) |
Dec 20, 2019 | 29.78 | 29.94 | 29.75 | 29.91 | 87,200 | +0.15(+0.50%) |
Dec 19, 2019 | 29.57 | 29.80 | 29.51 | 29.76 | 500,988 | +0.26(+0.88%) |
Dec 18, 2019 | 29.55 | 29.65 | 29.48 | 29.50 | 190,529 | -0.02(-0.07%) |
Dec 17, 2019 | 29.53 | 29.60 | 29.49 | 29.52 | 520,291 | +0.01(+0.03%) |
Dec 16, 2019 | 29.40 | 29.62 | 29.40 | 29.51 | 280,839 | +0.00(+0.00%) |
Dec 13, 2019 | 29.62 | 29.71 | 29.41 | 29.51 | 142,200 | -0.14(-0.47%) |
Dec 12, 2019 | 29.43 | 29.74 | 29.43 | 29.65 | 163,083 | +0.28(+0.95%) |
Dec 11, 2019 | 29.30 | 29.38 | 29.28 | 29.37 | 143,394 | +0.06(+0.20%) |
Dec 10, 2019 | 29.34 | 29.37 | 29.23 | 29.31 | 149,450 | -0.02(-0.07%) |
Dec 09, 2019 | 29.41 | 29.49 | 29.32 | 29.33 | 114,832 | -0.15(-0.51%) |
Dec 06, 2019 | 29.43 | 29.57 | 29.43 | 29.48 | 402,200 | +0.08(+0.27%) |
Dec 05, 2019 | 29.51 | 29.51 | 29.31 | 29.40 | 298,991 | -0.10(-0.34%) |
Dec 04, 2019 | 29.45 | 29.64 | 29.40 | 29.50 | 116,980 | +0.12(+0.41%) |
Dec 03, 2019 | 29.18 | 29.38 | 29.05 | 29.38 | 283,664 | -0.02(-0.07%) |
Dec 02, 2019 | 29.64 | 29.64 | 29.30 | 29.40 | 377,349 | -0.25(-0.84%) |
Nov 29, 2019 | 29.64 | 29.76 | 29.62 | 29.65 | 67,800 | -0.01(-0.03%) |
Nov 27, 2019 | 29.60 | 29.71 | 29.60 | 29.66 | 229,600 | +0.11(+0.37%) |
Nov 26, 2019 | 29.53 | 29.57 | 29.43 | 29.55 | 285,612 | +0.01(+0.03%) |
Nov 25, 2019 | 29.60 | 29.60 | 29.50 | 29.54 | 255,969 | +0.02(+0.07%) |
Nov 22, 2019 | 29.47 | 29.59 | 29.47 | 29.52 | 136,300 | +0.12(+0.41%) |
Nov 21, 2019 | 29.38 | 29.47 | 29.31 | 29.40 | 235,486 | +0.00(+0.00%) |
Nov 20, 2019 | 29.44 | 29.56 | 29.13 | 29.40 | 359,153 | -0.24(-0.81%) |
Nov 19, 2019 | 29.84 | 29.84 | 29.50 | 29.64 | 217,110 | -0.25(-0.84%) |
Nov 18, 2019 | 29.75 | 29.92 | 29.67 | 29.89 | 593,926 | +0.07(+0.23%) |
Nov 15, 2019 | 29.72 | 29.83 | 29.63 | 29.82 | 422,400 | +0.19(+0.64%) |
Nov 14, 2019 | 29.68 | 29.68 | 29.46 | 29.63 | 184,888 | -0.20(-0.67%) |
Nov 13, 2019 | 29.73 | 29.87 | 29.69 | 29.83 | 174,412 | +0.00(+0.00%) |
Nov 12, 2019 | 29.99 | 29.99 | 29.73 | 29.83 | 128,191 | -0.11(-0.37%) |
Nov 11, 2019 | 29.84 | 29.97 | 29.81 | 29.94 | 192,268 | -0.03(-0.10%) |
Nov 08, 2019 | 29.93 | 30.05 | 29.81 | 29.97 | 203,000 | +0.00(+0.00%) |
Nov 07, 2019 | 29.71 | 30.04 | 29.71 | 29.97 | 466,543 | +0.38(+1.28%) |
Nov 06, 2019 | 29.56 | 29.59 | 29.43 | 29.59 | 191,453 | -0.01(-0.03%) |
Nov 05, 2019 | 29.52 | 29.66 | 29.52 | 29.60 | 213,120 | +0.06(+0.20%) |
Nov 04, 2019 | 29.63 | 29.80 | 29.51 | 29.54 | 123,750 | -0.03(-0.10%) |
Nov 01, 2019 | 29.60 | 29.60 | 29.45 | 29.57 | 241,700 | -0.23(-0.77%) |
Oct 31, 2019 | 29.76 | 29.82 | 29.52 | 29.80 | 273,449 | +0.02(+0.07%) |
Oct 30, 2019 | 29.71 | 29.81 | 29.53 | 29.78 | 145,354 | +0.25(+0.85%) |
Oct 29, 2019 | 29.52 | 29.57 | 29.46 | 29.53 | 259,412 | -0.11(-0.37%) |
Oct 28, 2019 | 29.60 | 29.85 | 29.60 | 29.64 | 304,740 | +0.34(+1.16%) |
Oct 25, 2019 | 29.27 | 29.45 | 29.16 | 29.30 | 178,000 | +0.12(+0.41%) |
Oct 24, 2019 | 29.59 | 29.59 | 29.11 | 29.18 | 846,229 | -0.39(-1.32%) |
Oct 23, 2019 | 29.52 | 29.66 | 29.47 | 29.57 | 106,743 | -0.02(-0.07%) |
Oct 22, 2019 | 29.69 | 29.74 | 29.53 | 29.59 | 106,950 | -0.02(-0.07%) |
Oct 21, 2019 | 29.71 | 29.76 | 29.59 | 29.61 | 82,506 | +0.04(+0.14%) |
Oct 18, 2019 | 29.27 | 29.64 | 29.27 | 29.57 | 150,800 | +0.21(+0.72%) |
Oct 17, 2019 | 29.30 | 29.37 | 29.20 | 29.36 | 1,520,480 | +0.15(+0.51%) |
Oct 16, 2019 | 29.14 | 29.23 | 29.14 | 29.21 | 749,328 | +0.02(+0.07%) |
Oct 15, 2019 | 28.91 | 29.28 | 28.91 | 29.19 | 765,774 | +0.34(+1.18%) |
Oct 14, 2019 | 28.90 | 28.94 | 28.81 | 28.85 | 255,104 | -0.11(-0.38%) |
Oct 11, 2019 | 28.95 | 29.19 | 28.95 | 28.96 | 581,000 | +0.23(+0.80%) |
Oct 10, 2019 | 28.53 | 28.79 | 28.53 | 28.73 | 239,853 | +0.15(+0.52%) |
Oct 09, 2019 | 28.64 | 28.67 | 28.49 | 28.58 | 221,491 | +0.12(+0.42%) |
Oct 08, 2019 | 28.61 | 28.80 | 28.35 | 28.46 | 378,944 | -0.26(-0.91%) |
Oct 07, 2019 | 28.65 | 28.85 | 28.53 | 28.72 | 183,447 | +0.09(+0.31%) |
Oct 04, 2019 | 28.36 | 28.65 | 28.35 | 28.63 | 570,200 | +0.32(+1.13%) |
Oct 03, 2019 | 28.17 | 28.31 | 27.89 | 28.31 | 867,098 | +0.05(+0.18%) |
Oct 02, 2019 | 28.57 | 28.57 | 28.09 | 28.26 | 327,725 | -0.41(-1.43%) |
Oct 01, 2019 | 29.28 | 29.30 | 28.62 | 28.67 | 180,705 | -0.53(-1.82%) |
Sep 30, 2019 | 29.20 | 29.32 | 29.17 | 29.20 | 111,100 | +0.10(+0.34%) |
Sep 27, 2019 | 29.34 | 29.35 | 28.93 | 29.10 | 188,400 | -0.11(-0.38%) |
Sep 26, 2019 | 29.37 | 29.37 | 29.10 | 29.21 | 109,778 | -0.14(-0.48%) |
Sep 25, 2019 | 29.10 | 29.38 | 29.05 | 29.35 | 249,122 | +0.19(+0.65%) |
Sep 24, 2019 | 29.46 | 29.48 | 29.11 | 29.16 | 706,142 | -0.32(-1.09%) |
Sep 23, 2019 | 29.41 | 29.60 | 29.35 | 29.48 | 571,244 | -0.19(-0.64%) |
Sep 20, 2019 | 29.58 | 29.67 | 29.33 | 29.67 | 1,676,000 | +0.22(+0.75%) |
Sep 19, 2019 | 29.53 | 29.72 | 29.43 | 29.45 | 115,604 | -0.05(-0.17%) |
Sep 18, 2019 | 29.50 | 29.55 | 29.28 | 29.50 | 111,677 | -0.05(-0.17%) |
Sep 17, 2019 | 29.55 | 29.60 | 29.45 | 29.55 | 69,729 | -0.11(-0.37%) |
Sep 16, 2019 | 29.59 | 29.75 | 29.56 | 29.66 | 165,654 | -0.04(-0.13%) |
Sep 13, 2019 | 29.86 | 29.94 | 29.69 | 29.70 | 571,700 | -0.22(-0.74%) |
Sep 12, 2019 | 29.91 | 29.99 | 29.78 | 29.92 | 689,888 | +0.06(+0.20%) |
Sep 11, 2019 | 29.40 | 29.89 | 29.38 | 29.86 | 142,164 | +0.53(+1.81%) |
Sep 10, 2019 | 28.92 | 29.35 | 28.90 | 29.33 | 657,484 | +0.35(+1.21%) |
Sep 09, 2019 | 29.27 | 29.27 | 28.95 | 28.98 | 384,723 | -0.04(-0.14%) |
Sep 06, 2019 | 28.87 | 29.06 | 28.86 | 29.02 | 80,000 | +0.21(+0.73%) |
Sep 05, 2019 | 28.65 | 28.88 | 28.63 | 28.81 | 103,669 | +0.33(+1.16%) |
Sep 04, 2019 | 28.46 | 28.52 | 28.39 | 28.48 | 68,113 | +0.25(+0.89%) |
Sep 03, 2019 | 28.24 | 28.29 | 28.09 | 28.23 | 174,326 | -0.15(-0.53%) |
Aug 30, 2019 | 28.55 | 28.55 | 28.28 | 28.38 | 104,100 | -0.03(-0.11%) |
Aug 29, 2019 | 28.40 | 28.49 | 28.30 | 28.41 | 172,977 | +0.28(+1.00%) |
Aug 28, 2019 | 27.91 | 28.16 | 27.77 | 28.13 | 123,045 | +0.21(+0.75%) |
Aug 27, 2019 | 28.23 | 28.26 | 27.90 | 27.92 | 173,502 | -0.14(-0.50%) |
Aug 26, 2019 | 27.91 | 28.06 | 27.81 | 28.06 | 156,005 | +0.31(+1.12%) |
Aug 23, 2019 | 28.28 | 28.47 | 27.64 | 27.75 | 325,500 | -0.66(-2.32%) |
Aug 22, 2019 | 28.54 | 28.58 | 28.31 | 28.41 | 112,459 | -0.03(-0.11%) |
Aug 21, 2019 | 28.36 | 28.47 | 28.33 | 28.44 | 121,069 | +0.28(+0.99%) |
Aug 20, 2019 | 28.42 | 28.42 | 28.14 | 28.16 | 512,654 | -0.27(-0.95%) |
Aug 19, 2019 | 28.27 | 28.50 | 28.27 | 28.43 | 449,105 | +0.42(+1.50%) |
Aug 16, 2019 | 27.82 | 28.05 | 27.79 | 28.01 | 403,800 | +0.36(+1.30%) |
Aug 15, 2019 | 27.94 | 28.03 | 27.45 | 27.65 | 790,624 | -0.62(-2.19%) |
Aug 14, 2019 | 28.67 | 28.67 | 28.19 | 28.27 | 344,162 | -0.76(-2.62%) |
Aug 13, 2019 | 28.48 | 29.16 | 28.48 | 29.03 | 205,789 | +0.46(+1.61%) |
Aug 12, 2019 | 28.72 | 28.75 | 28.47 | 28.57 | 298,691 | -0.26(-0.90%) |
Aug 09, 2019 | 28.96 | 28.97 | 28.65 | 28.83 | 299,200 | -0.25(-0.86%) |
Aug 08, 2019 | 28.89 | 29.11 | 28.84 | 29.08 | 250,605 | +0.37(+1.29%) |
Aug 07, 2019 | 28.58 | 28.79 | 28.28 | 28.71 | 1,156,922 | -0.12(-0.42%) |
Aug 06, 2019 | 28.61 | 28.84 | 28.44 | 28.83 | 231,097 | +0.35(+1.23%) |
Aug 05, 2019 | 28.69 | 28.76 | 28.25 | 28.48 | 349,513 | -0.66(-2.26%) |
Aug 02, 2019 | 29.51 | 29.51 | 28.88 | 29.14 | 297,800 | -0.60(-2.02%) |