Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.21 | 29.58 | 29.10 | 29.34 | 110,105 | -0.01(-0.04%) |
Apr 29, 2020 | 28.99 | 29.51 | 28.75 | 29.35 | 136,140 | +1.01(+3.55%) |
Apr 28, 2020 | 29.33 | 29.33 | 28.34 | 28.35 | 97,965 | -0.61(-2.11%) |
Apr 27, 2020 | 29.20 | 29.20 | 28.90 | 28.96 | 338,875 | +0.22(+0.75%) |
Apr 24, 2020 | 28.51 | 28.83 | 28.30 | 28.74 | 187,000 | +0.28(+0.97%) |
Apr 23, 2020 | 28.65 | 28.84 | 28.36 | 28.47 | 148,505 | -0.02(-0.08%) |
Apr 22, 2020 | 28.20 | 28.61 | 28.15 | 28.49 | 79,460 | +0.77(+2.80%) |
Apr 21, 2020 | 28.45 | 28.45 | 27.40 | 27.71 | 174,805 | -0.87(-3.04%) |
Apr 20, 2020 | 28.25 | 28.94 | 28.25 | 28.58 | 246,410 | +0.10(+0.35%) |
Apr 17, 2020 | 28.89 | 28.89 | 28.20 | 28.48 | 216,500 | +0.00(+0.01%) |
Apr 16, 2020 | 28.26 | 28.61 | 28.08 | 28.48 | 212,650 | +0.58(+2.07%) |
Apr 15, 2020 | 27.24 | 28.07 | 27.24 | 27.90 | 137,800 | +0.16(+0.59%) |
Apr 14, 2020 | 27.42 | 27.99 | 27.40 | 27.74 | 352,860 | +0.89(+3.31%) |
Apr 13, 2020 | 26.26 | 26.87 | 26.26 | 26.85 | 284,275 | +0.41(+1.55%) |
Apr 09, 2020 | 26.54 | 26.73 | 26.24 | 26.44 | 224,000 | +0.21(+0.79%) |
Apr 08, 2020 | 25.91 | 26.29 | 25.91 | 26.23 | 95,670 | +0.44(+1.71%) |
Apr 07, 2020 | 26.47 | 26.47 | 25.75 | 25.79 | 141,485 | +0.11(+0.44%) |
Apr 06, 2020 | 24.99 | 25.72 | 24.84 | 25.68 | 178,660 | +1.63(+6.77%) |
Apr 03, 2020 | 24.25 | 24.42 | 23.73 | 24.05 | 322,500 | -0.25(-1.05%) |
Apr 02, 2020 | 24.15 | 24.60 | 23.98 | 24.30 | 412,560 | +0.10(+0.42%) |
Apr 01, 2020 | 24.58 | 24.78 | 24.01 | 24.20 | 145,260 | -0.95(-3.77%) |
Mar 31, 2020 | 25.00 | 25.70 | 25.00 | 25.15 | 261,875 | -0.02(-0.06%) |
Mar 30, 2020 | 24.60 | 25.17 | 24.47 | 25.17 | 554,325 | +0.66(+2.70%) |
Mar 27, 2020 | 24.76 | 25.04 | 24.40 | 24.50 | 161,500 | -0.87(-3.43%) |
Mar 26, 2020 | 24.62 | 25.37 | 24.60 | 25.37 | 227,970 | +1.00(+4.12%) |
Mar 25, 2020 | 24.65 | 25.32 | 24.10 | 24.37 | 272,025 | +0.00(+0.00%) |
Mar 24, 2020 | 24.28 | 24.48 | 23.87 | 24.37 | 194,530 | +1.31(+5.66%) |
Mar 23, 2020 | 22.69 | 23.23 | 22.20 | 23.06 | 585,855 | +0.33(+1.45%) |
Mar 20, 2020 | 23.78 | 24.00 | 22.66 | 22.73 | 190,500 | -0.38(-1.66%) |
Mar 19, 2020 | 22.48 | 23.76 | 22.13 | 23.12 | 216,020 | +0.53(+2.33%) |
Mar 18, 2020 | 22.23 | 22.99 | 21.62 | 22.59 | 154,600 | -0.84(-3.59%) |
Mar 17, 2020 | 22.86 | 23.91 | 21.99 | 23.43 | 227,115 | +1.03(+4.62%) |
Mar 16, 2020 | 22.84 | 23.92 | 22.32 | 22.40 | 306,315 | -2.55(-10.23%) |
Mar 13, 2020 | 24.68 | 24.98 | 23.61 | 24.95 | 194,500 | +1.36(+5.76%) |
Mar 12, 2020 | 23.93 | 24.62 | 23.00 | 23.59 | 398,490 | -2.33(-8.98%) |
Mar 11, 2020 | 26.35 | 26.67 | 25.57 | 25.92 | 213,705 | -1.23(-4.54%) |
Mar 10, 2020 | 26.75 | 27.15 | 26.07 | 27.15 | 191,220 | +1.08(+4.16%) |
Mar 09, 2020 | 25.60 | 26.82 | 25.60 | 26.06 | 322,065 | -1.68(-6.05%) |
Mar 06, 2020 | 27.43 | 27.91 | 27.13 | 27.74 | 107,500 | -0.68(-2.38%) |
Mar 05, 2020 | 28.32 | 28.87 | 28.19 | 28.42 | 63,350 | -0.59(-2.02%) |
Mar 04, 2020 | 28.51 | 29.01 | 28.38 | 29.00 | 65,015 | +0.95(+3.39%) |
Mar 03, 2020 | 28.97 | 29.09 | 27.70 | 28.05 | 140,405 | -0.73(-2.55%) |
Mar 02, 2020 | 28.15 | 28.79 | 27.74 | 28.79 | 135,860 | +1.02(+3.68%) |
Feb 28, 2020 | 26.79 | 27.81 | 26.73 | 27.77 | 220,500 | -0.12(-0.43%) |
Feb 27, 2020 | 28.08 | 28.85 | 27.84 | 27.89 | 216,375 | -1.02(-3.53%) |
Feb 26, 2020 | 28.91 | 29.45 | 28.71 | 28.91 | 80,115 | +0.13(+0.46%) |
Feb 25, 2020 | 29.82 | 29.82 | 28.69 | 28.77 | 110,715 | -0.71(-2.39%) |
Feb 24, 2020 | 29.58 | 29.63 | 29.19 | 29.48 | 187,070 | -1.18(-3.86%) |
Feb 21, 2020 | 30.81 | 30.87 | 30.61 | 30.66 | 86,500 | -0.60(-1.93%) |
Feb 20, 2020 | 31.50 | 31.56 | 31.04 | 31.27 | 43,850 | -0.22(-0.70%) |
Feb 19, 2020 | 31.39 | 31.57 | 31.39 | 31.49 | 26,400 | +0.19(+0.62%) |
Feb 18, 2020 | 31.15 | 31.35 | 31.14 | 31.29 | 36,500 | +0.10(+0.32%) |
Feb 14, 2020 | 31.16 | 31.27 | 31.13 | 31.19 | 20,000 | +0.12(+0.39%) |
Feb 13, 2020 | 30.90 | 31.22 | 30.90 | 31.07 | 34,545 | -0.06(-0.18%) |
Feb 12, 2020 | 30.69 | 31.14 | 30.69 | 31.13 | 74,490 | +0.60(+1.97%) |
Feb 11, 2020 | 30.65 | 30.80 | 30.47 | 30.53 | 46,895 | +0.13(+0.42%) |
Feb 10, 2020 | 30.08 | 30.41 | 30.08 | 30.40 | 19,070 | +0.12(+0.40%) |
Feb 07, 2020 | 30.38 | 30.40 | 30.23 | 30.28 | 28,000 | -0.27(-0.87%) |
Feb 06, 2020 | 30.60 | 30.67 | 30.50 | 30.55 | 45,845 | +0.37(+1.24%) |
Feb 05, 2020 | 30.76 | 30.76 | 30.06 | 30.17 | 75,250 | -0.36(-1.18%) |
Feb 04, 2020 | 30.05 | 30.53 | 30.05 | 30.53 | 69,050 | +0.73(+2.46%) |
Feb 03, 2020 | 29.41 | 29.80 | 29.41 | 29.80 | 152,575 | +0.64(+2.19%) |
Jan 31, 2020 | 29.59 | 29.59 | 29.08 | 29.16 | 77,000 | -0.40(-1.35%) |
Jan 30, 2020 | 29.25 | 29.56 | 29.18 | 29.56 | 38,140 | -0.22(-0.74%) |
Jan 29, 2020 | 29.85 | 29.97 | 29.62 | 29.78 | 61,295 | +0.00(+0.00%) |
Jan 28, 2020 | 29.54 | 29.82 | 29.54 | 29.78 | 80,935 | +0.48(+1.64%) |
Jan 27, 2020 | 29.05 | 29.45 | 28.83 | 29.30 | 77,960 | -0.62(-2.07%) |
Jan 24, 2020 | 30.32 | 30.44 | 29.72 | 29.92 | 56,000 | -0.33(-1.08%) |
Jan 23, 2020 | 30.07 | 30.25 | 29.95 | 30.25 | 35,715 | +0.05(+0.15%) |
Jan 22, 2020 | 30.38 | 30.47 | 30.20 | 30.20 | 30,250 | -0.07(-0.22%) |
Jan 21, 2020 | 30.29 | 30.31 | 30.11 | 30.27 | 146,885 | -0.25(-0.83%) |
Jan 17, 2020 | 30.57 | 30.57 | 30.37 | 30.52 | 79,000 | +0.12(+0.39%) |
Jan 16, 2020 | 30.52 | 30.52 | 30.25 | 30.40 | 71,235 | +0.18(+0.58%) |
Jan 15, 2020 | 30.16 | 30.41 | 30.15 | 30.22 | 65,925 | +0.04(+0.13%) |
Jan 14, 2020 | 30.43 | 30.43 | 30.09 | 30.18 | 58,800 | -0.23(-0.74%) |
Jan 13, 2020 | 30.18 | 30.45 | 30.10 | 30.41 | 303,375 | +0.49(+1.64%) |
Jan 10, 2020 | 29.92 | 30.06 | 29.83 | 29.92 | 218,500 | +0.05(+0.17%) |
Jan 09, 2020 | 29.81 | 29.91 | 29.74 | 29.87 | 95,525 | +0.29(+0.96%) |
Jan 08, 2020 | 29.22 | 29.74 | 29.22 | 29.58 | 109,495 | +0.22(+0.76%) |
Jan 07, 2020 | 29.26 | 29.43 | 29.16 | 29.36 | 102,805 | +0.14(+0.48%) |
Jan 06, 2020 | 28.66 | 29.23 | 28.66 | 29.22 | 196,405 | +0.26(+0.91%) |
Jan 03, 2020 | 28.66 | 29.09 | 28.61 | 28.96 | 497,000 | -0.20(-0.68%) |
Jan 02, 2020 | 28.56 | 29.16 | 28.56 | 29.16 | 179,525 | +0.87(+3.08%) |
Dec 31, 2019 | 28.12 | 28.31 | 28.12 | 28.28 | 142,000 | +0.01(+0.05%) |
Dec 30, 2019 | 28.67 | 28.67 | 28.26 | 28.27 | 101,055 | -0.37(-1.31%) |
Dec 27, 2019 | 28.80 | 28.86 | 28.58 | 28.64 | 117,000 | -0.06(-0.21%) |
Dec 26, 2019 | 28.48 | 28.74 | 28.48 | 28.70 | 104,490 | +0.26(+0.92%) |
Dec 24, 2019 | 28.47 | 28.50 | 28.43 | 28.44 | 46,000 | -0.04(-0.13%) |
Dec 23, 2019 | 28.54 | 28.54 | 28.44 | 28.48 | 129,710 | +0.08(+0.29%) |
Dec 20, 2019 | 28.37 | 28.44 | 28.22 | 28.40 | 156,500 | +0.18(+0.62%) |
Dec 19, 2019 | 27.90 | 28.24 | 27.90 | 28.22 | 126,555 | +0.30(+1.07%) |
Dec 18, 2019 | 27.78 | 28.01 | 27.78 | 27.92 | 83,335 | +0.15(+0.52%) |
Dec 17, 2019 | 27.71 | 27.79 | 27.68 | 27.78 | 226,425 | +0.08(+0.29%) |
Dec 16, 2019 | 27.64 | 27.77 | 27.59 | 27.70 | 740,515 | +0.34(+1.24%) |
Dec 13, 2019 | 27.28 | 27.50 | 27.28 | 27.36 | 157,000 | +0.05(+0.19%) |
Dec 12, 2019 | 27.20 | 27.50 | 27.18 | 27.31 | 180,820 | +0.02(+0.09%) |
Dec 11, 2019 | 27.14 | 27.29 | 27.13 | 27.28 | 107,935 | +0.19(+0.71%) |
Dec 10, 2019 | 27.21 | 27.23 | 27.09 | 27.09 | 157,330 | -0.11(-0.41%) |
Dec 09, 2019 | 27.31 | 27.46 | 27.20 | 27.20 | 98,410 | -0.15(-0.56%) |
Dec 06, 2019 | 27.31 | 27.39 | 27.31 | 27.35 | 100,000 | +0.18(+0.65%) |
Dec 05, 2019 | 27.19 | 27.21 | 27.08 | 27.18 | 78,895 | +0.13(+0.48%) |
Dec 04, 2019 | 27.21 | 27.23 | 27.04 | 27.05 | 81,135 | +0.01(+0.05%) |
Dec 03, 2019 | 26.64 | 27.03 | 26.60 | 27.03 | 113,900 | -0.08(-0.30%) |
Dec 02, 2019 | 27.53 | 27.53 | 26.90 | 27.11 | 133,250 | -0.44(-1.60%) |
Nov 29, 2019 | 27.60 | 27.64 | 27.52 | 27.55 | 28,500 | -0.14(-0.49%) |
Nov 27, 2019 | 27.49 | 27.69 | 27.49 | 27.69 | 64,000 | +0.24(+0.88%) |
Nov 26, 2019 | 27.29 | 27.46 | 27.29 | 27.45 | 116,245 | +0.17(+0.61%) |
Nov 25, 2019 | 27.08 | 27.31 | 27.08 | 27.28 | 205,220 | +0.34(+1.28%) |
Nov 22, 2019 | 26.84 | 26.94 | 26.71 | 26.94 | 147,000 | +0.18(+0.69%) |
Nov 21, 2019 | 26.69 | 26.83 | 26.68 | 26.75 | 329,145 | +0.11(+0.43%) |
Nov 20, 2019 | 26.69 | 26.84 | 26.50 | 26.64 | 78,530 | -0.16(-0.61%) |
Nov 19, 2019 | 26.87 | 26.87 | 26.67 | 26.80 | 96,230 | +0.05(+0.18%) |
Nov 18, 2019 | 26.66 | 26.86 | 26.66 | 26.75 | 82,490 | +0.14(+0.54%) |
Nov 15, 2019 | 26.52 | 26.68 | 26.52 | 26.61 | 53,500 | +0.21(+0.81%) |
Nov 14, 2019 | 26.21 | 26.40 | 26.21 | 26.40 | 106,010 | +0.10(+0.37%) |
Nov 13, 2019 | 26.40 | 26.45 | 26.24 | 26.30 | 35,630 | -0.24(-0.89%) |
Nov 12, 2019 | 26.55 | 26.59 | 26.46 | 26.54 | 37,965 | +0.05(+0.19%) |
Nov 11, 2019 | 26.27 | 26.49 | 26.27 | 26.49 | 44,025 | +0.01(+0.05%) |
Nov 08, 2019 | 26.40 | 26.55 | 26.40 | 26.47 | 96,500 | +0.10(+0.37%) |
Nov 07, 2019 | 26.52 | 26.61 | 26.33 | 26.38 | 31,775 | -0.02(-0.07%) |
Nov 06, 2019 | 26.54 | 26.54 | 26.33 | 26.39 | 50,735 | -0.13(-0.49%) |
Nov 05, 2019 | 26.68 | 26.71 | 26.49 | 26.52 | 57,820 | -0.14(-0.53%) |
Nov 04, 2019 | 26.46 | 26.73 | 26.46 | 26.67 | 103,575 | +0.37(+1.41%) |
Nov 01, 2019 | 26.35 | 26.40 | 26.20 | 26.29 | 45,000 | -0.03(-0.11%) |
Oct 31, 2019 | 26.59 | 26.59 | 26.26 | 26.32 | 50,230 | -0.20(-0.76%) |
Oct 30, 2019 | 26.38 | 26.57 | 26.34 | 26.52 | 46,985 | +0.14(+0.55%) |
Oct 29, 2019 | 26.57 | 26.60 | 26.33 | 26.38 | 33,465 | -0.34(-1.27%) |
Oct 28, 2019 | 26.49 | 26.74 | 26.49 | 26.72 | 76,140 | +0.32(+1.23%) |
Oct 25, 2019 | 26.07 | 26.45 | 26.07 | 26.40 | 62,000 | +0.22(+0.86%) |
Oct 24, 2019 | 26.07 | 26.17 | 26.01 | 26.17 | 77,940 | -0.06(-0.21%) |
Oct 23, 2019 | 26.00 | 26.23 | 25.95 | 26.23 | 28,935 | +0.02(+0.06%) |
Oct 22, 2019 | 26.53 | 26.53 | 26.21 | 26.21 | 24,350 | -0.33(-1.23%) |
Oct 21, 2019 | 26.22 | 26.54 | 26.22 | 26.54 | 45,420 | +0.40(+1.53%) |
Oct 18, 2019 | 26.79 | 26.79 | 26.05 | 26.14 | 31,000 | -0.67(-2.51%) |
Oct 17, 2019 | 27.03 | 27.03 | 26.77 | 26.81 | 20,985 | +0.07(+0.27%) |
Oct 16, 2019 | 26.70 | 26.77 | 26.65 | 26.74 | 74,815 | -0.04(-0.13%) |
Oct 15, 2019 | 26.40 | 26.81 | 26.40 | 26.77 | 100,350 | +0.43(+1.64%) |
Oct 14, 2019 | 26.40 | 26.42 | 26.31 | 26.34 | 34,325 | -0.10(-0.36%) |
Oct 11, 2019 | 26.24 | 26.64 | 26.24 | 26.44 | 43,500 | +0.52(+2.00%) |
Oct 10, 2019 | 25.72 | 26.04 | 25.72 | 25.92 | 25,310 | +0.16(+0.63%) |
Oct 09, 2019 | 25.77 | 25.85 | 25.60 | 25.76 | 31,730 | +0.21(+0.82%) |
Oct 08, 2019 | 25.89 | 25.89 | 25.55 | 25.55 | 131,275 | -0.54(-2.08%) |
Oct 07, 2019 | 26.00 | 26.26 | 25.98 | 26.09 | 67,370 | -0.07(-0.26%) |
Oct 04, 2019 | 26.02 | 26.18 | 25.94 | 26.16 | 38,500 | +0.28(+1.07%) |
Oct 03, 2019 | 25.45 | 25.91 | 25.29 | 25.88 | 109,950 | +0.34(+1.34%) |
Oct 02, 2019 | 25.60 | 25.60 | 25.40 | 25.54 | 72,435 | -0.32(-1.25%) |
Oct 01, 2019 | 26.13 | 26.18 | 25.80 | 25.86 | 50,890 | -0.15(-0.58%) |
Sep 30, 2019 | 25.93 | 26.05 | 25.86 | 26.01 | 53,400 | +0.20(+0.79%) |
Sep 27, 2019 | 26.47 | 26.47 | 25.57 | 25.81 | 56,500 | -0.62(-2.35%) |
Sep 26, 2019 | 26.52 | 26.52 | 26.25 | 26.43 | 27,675 | -0.15(-0.58%) |
Sep 25, 2019 | 26.07 | 26.61 | 25.96 | 26.58 | 147,835 | +0.45(+1.73%) |
Sep 24, 2019 | 26.83 | 26.83 | 26.10 | 26.13 | 63,100 | -0.67(-2.51%) |
Sep 23, 2019 | 26.92 | 26.98 | 26.74 | 26.80 | 45,400 | -0.28(-1.03%) |
Sep 20, 2019 | 27.37 | 27.39 | 26.92 | 27.08 | 38,500 | -0.19(-0.68%) |
Sep 19, 2019 | 27.27 | 27.47 | 27.25 | 27.27 | 62,940 | -0.01(-0.03%) |
Sep 18, 2019 | 27.33 | 27.33 | 26.99 | 27.28 | 34,105 | -0.11(-0.41%) |
Sep 17, 2019 | 27.08 | 27.39 | 27.08 | 27.39 | 30,160 | +0.21(+0.79%) |
Sep 16, 2019 | 26.97 | 27.20 | 26.97 | 27.17 | 57,290 | -0.10(-0.37%) |
Sep 13, 2019 | 27.41 | 27.41 | 27.27 | 27.28 | 67,000 | -0.03(-0.11%) |
Sep 12, 2019 | 27.40 | 27.42 | 27.30 | 27.31 | 62,590 | +0.14(+0.53%) |
Sep 11, 2019 | 26.94 | 27.20 | 26.94 | 27.16 | 23,250 | +0.24(+0.91%) |
Sep 10, 2019 | 26.87 | 26.94 | 26.70 | 26.92 | 47,100 | -0.24(-0.87%) |
Sep 09, 2019 | 27.35 | 27.35 | 27.00 | 27.16 | 22,200 | -0.08(-0.28%) |
Sep 06, 2019 | 27.30 | 27.37 | 27.23 | 27.23 | 51,500 | -0.14(-0.52%) |
Sep 05, 2019 | 27.08 | 27.38 | 27.08 | 27.37 | 220,385 | +0.51(+1.91%) |
Sep 04, 2019 | 26.84 | 26.89 | 26.79 | 26.86 | 33,390 | +0.34(+1.27%) |
Sep 03, 2019 | 26.64 | 26.80 | 26.45 | 26.52 | 37,655 | -0.36(-1.34%) |
Aug 30, 2019 | 26.96 | 27.04 | 26.73 | 26.88 | 258,500 | +0.00(+0.01%) |
Aug 29, 2019 | 26.79 | 26.96 | 26.79 | 26.88 | 44,000 | +0.39(+1.49%) |
Aug 28, 2019 | 26.24 | 26.54 | 26.16 | 26.49 | 36,555 | +0.07(+0.26%) |
Aug 27, 2019 | 26.60 | 26.69 | 26.26 | 26.42 | 70,425 | -0.02(-0.08%) |
Aug 26, 2019 | 26.43 | 26.47 | 26.26 | 26.44 | 44,015 | +0.28(+1.06%) |
Aug 23, 2019 | 26.63 | 26.86 | 26.12 | 26.16 | 65,500 | -0.73(-2.72%) |
Aug 22, 2019 | 27.15 | 27.15 | 26.70 | 26.90 | 29,580 | -0.26(-0.96%) |
Aug 21, 2019 | 27.20 | 27.29 | 27.12 | 27.16 | 70,220 | +0.12(+0.45%) |
Aug 20, 2019 | 27.13 | 27.17 | 27.03 | 27.04 | 30,820 | -0.15(-0.54%) |
Aug 19, 2019 | 27.09 | 27.26 | 27.09 | 27.18 | 142,490 | +0.44(+1.64%) |
Aug 16, 2019 | 26.54 | 26.79 | 26.49 | 26.75 | 58,000 | +0.48(+1.82%) |
Aug 15, 2019 | 26.38 | 26.38 | 26.05 | 26.27 | 214,170 | +0.15(+0.59%) |
Aug 14, 2019 | 26.48 | 26.48 | 26.06 | 26.11 | 108,930 | -0.88(-3.26%) |
Aug 13, 2019 | 26.35 | 27.17 | 26.35 | 27.00 | 68,470 | +0.60(+2.25%) |
Aug 12, 2019 | 26.46 | 26.58 | 26.40 | 26.40 | 22,595 | -0.42(-1.55%) |
Aug 09, 2019 | 26.98 | 27.01 | 26.70 | 26.82 | 44,000 | -0.37(-1.36%) |
Aug 08, 2019 | 26.75 | 27.19 | 26.67 | 27.19 | 100,595 | +0.77(+2.90%) |
Aug 07, 2019 | 25.97 | 26.42 | 25.89 | 26.42 | 44,670 | +0.17(+0.65%) |
Aug 06, 2019 | 26.20 | 26.33 | 26.08 | 26.25 | 98,760 | +0.36(+1.40%) |
Aug 05, 2019 | 26.23 | 26.30 | 25.66 | 25.89 | 230,300 | -1.19(-4.41%) |
Aug 02, 2019 | 27.23 | 27.28 | 26.97 | 27.08 | 72,000 | -0.47(-1.70%) |
Aug 01, 2019 | 27.97 | 28.34 | 27.44 | 27.55 | 113,145 | -0.31(-1.12%) |
Jul 31, 2019 | 28.20 | 28.20 | 27.59 | 27.86 | 51,960 | -0.23(-0.82%) |
Jul 30, 2019 | 28.06 | 28.21 | 28.06 | 28.09 | 26,550 | -0.30(-1.06%) |
Jul 29, 2019 | 28.57 | 28.60 | 28.23 | 28.39 | 61,045 | -0.27(-0.95%) |
Jul 26, 2019 | 28.59 | 28.71 | 28.59 | 28.67 | 73,000 | +0.44(+1.57%) |
Jul 25, 2019 | 28.50 | 28.50 | 28.17 | 28.22 | 43,830 | -0.25(-0.87%) |
Jul 24, 2019 | 27.93 | 28.47 | 27.93 | 28.47 | 45,385 | +0.41(+1.47%) |
Jul 23, 2019 | 27.96 | 28.06 | 27.80 | 28.06 | 35,070 | +0.19(+0.67%) |
Jul 22, 2019 | 27.77 | 27.92 | 27.71 | 27.87 | 23,070 | +0.15(+0.53%) |
Jul 19, 2019 | 28.18 | 28.18 | 27.71 | 27.72 | 42,500 | -0.18(-0.63%) |
Jul 18, 2019 | 27.83 | 28.01 | 27.71 | 27.90 | 47,455 | -0.26(-0.94%) |
Jul 17, 2019 | 28.31 | 28.33 | 28.16 | 28.16 | 166,115 | -0.16(-0.55%) |
Jul 16, 2019 | 28.32 | 28.46 | 28.24 | 28.32 | 102,280 | -0.11(-0.39%) |
Jul 15, 2019 | 28.38 | 28.46 | 28.34 | 28.43 | 37,690 | +0.08(+0.27%) |
Jul 12, 2019 | 28.32 | 28.36 | 28.21 | 28.35 | 63,000 | +0.17(+0.60%) |
Jul 11, 2019 | 28.38 | 28.38 | 28.10 | 28.18 | 46,965 | -0.06(-0.22%) |
Jul 10, 2019 | 28.27 | 28.40 | 28.10 | 28.25 | 73,415 | +0.10(+0.37%) |
Jul 09, 2019 | 27.72 | 28.16 | 27.72 | 28.14 | 95,990 | +0.34(+1.21%) |
Jul 08, 2019 | 27.92 | 27.92 | 27.79 | 27.81 | 64,680 | -0.32(-1.15%) |
Jul 05, 2019 | 27.91 | 28.18 | 27.86 | 28.13 | 58,500 | -0.04(-0.13%) |
Jul 03, 2019 | 28.10 | 28.17 | 28.03 | 28.17 | 275,000 | +0.18(+0.63%) |
Jul 02, 2019 | 27.83 | 27.99 | 27.76 | 27.99 | 92,070 | +0.20(+0.73%) |
Jul 01, 2019 | 27.91 | 28.01 | 27.74 | 27.79 | 138,445 | +0.41(+1.51%) |
Jun 28, 2019 | 27.40 | 27.40 | 27.24 | 27.37 | 48,000 | +0.03(+0.11%) |
Jun 27, 2019 | 27.17 | 27.40 | 27.17 | 27.34 | 46,095 | +0.26(+0.97%) |
Jun 26, 2019 | 27.02 | 27.20 | 27.01 | 27.08 | 32,670 | +0.19(+0.70%) |
Jun 25, 2019 | 27.50 | 27.50 | 26.85 | 26.89 | 121,870 | -0.63(-2.28%) |
Jun 24, 2019 | 27.58 | 27.64 | 27.49 | 27.52 | 42,155 | -0.02(-0.09%) |
Jun 21, 2019 | 27.46 | 27.73 | 27.46 | 27.54 | 70,000 | -0.07(-0.26%) |
Jun 20, 2019 | 27.81 | 27.89 | 27.43 | 27.61 | 81,480 | +0.15(+0.53%) |
Jun 19, 2019 | 27.30 | 27.47 | 27.18 | 27.47 | 77,845 | +0.19(+0.69%) |
Jun 18, 2019 | 27.22 | 27.58 | 27.22 | 27.28 | 147,345 | +0.38(+1.43%) |
Jun 17, 2019 | 26.73 | 26.95 | 26.72 | 26.89 | 40,080 | +0.28(+1.05%) |
Jun 14, 2019 | 26.72 | 26.72 | 26.53 | 26.61 | 51,500 | -0.17(-0.62%) |
Jun 13, 2019 | 26.81 | 26.81 | 26.72 | 26.78 | 68,850 | +0.10(+0.36%) |
Jun 12, 2019 | 26.73 | 26.73 | 26.55 | 26.68 | 42,685 | -0.10(-0.38%) |
Jun 11, 2019 | 27.03 | 27.13 | 26.70 | 26.79 | 150,235 | +0.09(+0.35%) |
Jun 10, 2019 | 26.64 | 27.11 | 26.64 | 26.69 | 161,540 | +0.29(+1.10%) |
Jun 07, 2019 | 26.00 | 26.48 | 26.00 | 26.40 | 118,000 | +0.47(+1.82%) |
Jun 06, 2019 | 25.73 | 25.99 | 25.67 | 25.93 | 35,850 | +0.14(+0.56%) |
Jun 05, 2019 | 25.91 | 25.91 | 25.39 | 25.79 | 52,880 | +0.09(+0.34%) |
Jun 04, 2019 | 25.16 | 25.70 | 25.16 | 25.70 | 144,955 | +0.79(+3.18%) |
Jun 03, 2019 | 25.58 | 25.58 | 24.75 | 24.91 | 109,675 | -0.77(-3.01%) |
May 31, 2019 | 25.74 | 25.83 | 25.61 | 25.68 | 46,000 | -0.38(-1.44%) |
May 30, 2019 | 26.03 | 26.10 | 25.96 | 26.05 | 23,770 | +0.07(+0.28%) |
May 29, 2019 | 26.09 | 26.09 | 25.80 | 25.98 | 87,670 | -0.29(-1.09%) |
May 28, 2019 | 26.29 | 26.54 | 26.23 | 26.27 | 58,315 | +0.04(+0.14%) |
May 24, 2019 | 26.34 | 26.49 | 26.23 | 26.23 | 105,500 | +0.02(+0.07%) |
May 23, 2019 | 26.29 | 26.36 | 26.05 | 26.21 | 133,995 | -0.54(-2.02%) |
May 22, 2019 | 26.69 | 27.00 | 26.69 | 26.75 | 56,655 | -0.05(-0.20%) |
May 21, 2019 | 26.61 | 26.89 | 26.61 | 26.81 | 44,415 | +0.34(+1.28%) |
May 20, 2019 | 26.56 | 26.62 | 26.37 | 26.47 | 59,530 | -0.53(-1.95%) |
May 17, 2019 | 27.27 | 27.36 | 26.95 | 26.99 | 108,000 | -0.62(-2.24%) |
May 16, 2019 | 27.29 | 27.81 | 27.29 | 27.61 | 166,720 | +0.33(+1.21%) |
May 15, 2019 | 26.63 | 27.37 | 26.63 | 27.28 | 57,250 | +0.44(+1.65%) |
May 14, 2019 | 26.69 | 26.97 | 26.50 | 26.84 | 118,520 | +0.38(+1.42%) |
May 13, 2019 | 26.71 | 26.75 | 26.39 | 26.46 | 149,615 | -0.98(-3.56%) |
May 10, 2019 | 27.47 | 27.52 | 26.93 | 27.44 | 95,000 | -0.06(-0.20%) |
May 09, 2019 | 27.29 | 27.60 | 26.99 | 27.50 | 130,710 | -0.14(-0.51%) |
May 08, 2019 | 27.67 | 27.79 | 27.49 | 27.64 | 140,345 | -0.12(-0.43%) |
May 07, 2019 | 28.23 | 28.30 | 27.55 | 27.76 | 156,420 | -0.71(-2.50%) |
May 06, 2019 | 28.01 | 28.54 | 28.00 | 28.47 | 254,640 | -0.37(-1.27%) |
May 03, 2019 | 28.49 | 28.83 | 28.45 | 28.83 | 64,500 | +0.54(+1.89%) |
May 02, 2019 | 28.39 | 28.53 | 28.03 | 28.30 | 106,465 | -0.12(-0.42%) |