Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.68 | 29.11 | 26.55 | 28.35 | 1,044,232 | +1.31(+4.86%) |
May 28, 2020 | 29.80 | 29.80 | 26.61 | 27.03 | 603,653 | -2.13(-7.30%) |
May 27, 2020 | 29.57 | 29.89 | 28.15 | 29.16 | 693,669 | +0.65(+2.29%) |
May 26, 2020 | 28.68 | 30.11 | 28.11 | 28.51 | 347,212 | +0.47(+1.68%) |
May 22, 2020 | 27.14 | 28.06 | 26.71 | 28.04 | 328,660 | +1.37(+5.15%) |
May 21, 2020 | 25.92 | 27.27 | 25.81 | 26.67 | 392,259 | +0.54(+2.06%) |
May 20, 2020 | 26.10 | 26.71 | 25.32 | 26.13 | 301,348 | +0.79(+3.10%) |
May 19, 2020 | 24.96 | 26.87 | 24.77 | 25.34 | 738,535 | -0.15(-0.60%) |
May 18, 2020 | 24.34 | 25.82 | 24.34 | 25.50 | 500,450 | +2.50(+10.89%) |
May 15, 2020 | 21.75 | 23.46 | 21.47 | 22.99 | 305,944 | +1.00(+4.54%) |
May 14, 2020 | 20.48 | 22.01 | 20.18 | 22.00 | 622,830 | +0.66(+3.10%) |
May 13, 2020 | 21.61 | 21.61 | 20.99 | 21.33 | 854,546 | -0.69(-3.14%) |
May 12, 2020 | 22.41 | 22.74 | 21.76 | 22.02 | 542,637 | -0.35(-1.54%) |
May 11, 2020 | 22.25 | 22.55 | 21.38 | 22.37 | 443,828 | -0.43(-1.89%) |
May 08, 2020 | 22.14 | 23.12 | 21.80 | 22.80 | 399,415 | +1.45(+6.79%) |
May 07, 2020 | 20.84 | 21.87 | 20.84 | 21.35 | 441,751 | +0.87(+4.26%) |
May 06, 2020 | 20.53 | 21.26 | 19.69 | 20.48 | 312,256 | -0.24(-1.16%) |
May 05, 2020 | 20.66 | 21.46 | 20.43 | 20.72 | 438,395 | +0.36(+1.79%) |
May 04, 2020 | 18.91 | 20.54 | 18.64 | 20.35 | 378,136 | +0.86(+4.43%) |
May 01, 2020 | 19.41 | 19.72 | 19.01 | 19.49 | 443,285 | -1.07(-5.18%) |
Apr 30, 2020 | 21.86 | 21.86 | 20.11 | 20.56 | 927,781 | +0.68(+3.43%) |
Apr 29, 2020 | 19.14 | 20.86 | 19.14 | 19.87 | 923,488 | +1.49(+8.09%) |
Apr 28, 2020 | 17.48 | 18.93 | 17.48 | 18.39 | 656,226 | +2.02(+12.37%) |
Apr 27, 2020 | 15.27 | 16.49 | 15.26 | 16.36 | 538,556 | +1.34(+8.95%) |
Apr 24, 2020 | 14.67 | 15.34 | 14.41 | 15.02 | 552,596 | +0.54(+3.71%) |
Apr 23, 2020 | 14.28 | 14.91 | 13.73 | 14.48 | 385,711 | +0.38(+2.72%) |
Apr 22, 2020 | 14.90 | 15.06 | 13.91 | 14.10 | 310,478 | -0.31(-2.13%) |
Apr 21, 2020 | 13.88 | 14.60 | 13.68 | 14.40 | 349,241 | -0.03(-0.20%) |
Apr 20, 2020 | 14.90 | 15.06 | 14.15 | 14.43 | 380,499 | -1.07(-6.93%) |
Apr 17, 2020 | 15.98 | 16.63 | 14.91 | 15.51 | 421,402 | +0.75(+5.07%) |
Apr 16, 2020 | 14.53 | 15.11 | 13.97 | 14.76 | 475,782 | +0.34(+2.33%) |
Apr 15, 2020 | 15.19 | 15.32 | 14.09 | 14.42 | 347,396 | -1.47(-9.24%) |
Apr 14, 2020 | 16.32 | 16.79 | 15.35 | 15.89 | 392,739 | +0.53(+3.44%) |
Apr 13, 2020 | 18.20 | 18.52 | 15.00 | 15.36 | 561,075 | -2.83(-15.56%) |
Apr 09, 2020 | 17.33 | 19.17 | 17.33 | 18.20 | 790,182 | +1.59(+9.60%) |
Apr 08, 2020 | 14.97 | 16.87 | 14.64 | 16.60 | 492,546 | +2.06(+14.19%) |
Apr 07, 2020 | 14.60 | 16.09 | 14.17 | 14.54 | 612,622 | +1.27(+9.54%) |
Apr 06, 2020 | 11.72 | 13.70 | 11.43 | 13.27 | 484,160 | +2.46(+22.72%) |
Apr 03, 2020 | 11.60 | 11.88 | 10.39 | 10.82 | 788,306 | -0.83(-7.09%) |
Apr 02, 2020 | 11.74 | 12.23 | 11.18 | 11.64 | 500,072 | -0.20(-1.70%) |
Apr 01, 2020 | 13.16 | 13.19 | 11.67 | 11.84 | 487,870 | -2.08(-14.96%) |
Mar 31, 2020 | 14.80 | 14.84 | 13.59 | 13.92 | 573,326 | -1.03(-6.87%) |
Mar 30, 2020 | 14.93 | 15.14 | 14.05 | 14.95 | 388,565 | -0.18(-1.20%) |
Mar 27, 2020 | 16.09 | 16.09 | 14.44 | 15.13 | 659,092 | -1.66(-9.89%) |
Mar 26, 2020 | 16.77 | 17.58 | 15.77 | 16.79 | 728,170 | +0.21(+1.27%) |
Mar 25, 2020 | 14.45 | 17.14 | 13.92 | 16.58 | 739,381 | +2.50(+17.79%) |
Mar 24, 2020 | 11.80 | 14.23 | 11.80 | 14.08 | 668,763 | +2.75(+24.32%) |
Mar 23, 2020 | 11.49 | 11.79 | 10.51 | 11.32 | 513,791 | -0.21(-1.83%) |
Mar 20, 2020 | 11.64 | 12.99 | 11.35 | 11.54 | 1,016,826 | +0.02(+0.17%) |
Mar 19, 2020 | 9.952 | 12.42 | 8.675 | 11.52 | 1,329,225 | +1.58(+15.94%) |
Mar 18, 2020 | 12.67 | 13.00 | 9.366 | 9.932 | 977,729 | -3.93(-28.37%) |
Mar 17, 2020 | 15.74 | 15.96 | 12.24 | 13.87 | 1,522,177 | -1.44(-9.40%) |
Mar 16, 2020 | 20.58 | 21.59 | 15.27 | 15.31 | 1,042,607 | -7.71(-33.49%) |
Mar 13, 2020 | 24.46 | 24.76 | 20.87 | 23.01 | 643,566 | -0.09(-0.37%) |
Mar 12, 2020 | 24.79 | 24.89 | 22.93 | 23.10 | 725,304 | -3.59(-13.45%) |
Mar 11, 2020 | 28.08 | 28.37 | 25.79 | 26.69 | 581,658 | -2.24(-7.73%) |
Mar 10, 2020 | 29.24 | 29.85 | 26.55 | 28.92 | 489,559 | +0.24(+0.84%) |
Mar 09, 2020 | 30.58 | 30.83 | 28.64 | 28.68 | 536,414 | -3.61(-11.17%) |
Mar 06, 2020 | 32.45 | 32.73 | 31.48 | 32.29 | 454,748 | -1.11(-3.33%) |
Mar 05, 2020 | 33.94 | 34.68 | 32.83 | 33.41 | 546,023 | -1.26(-3.63%) |
Mar 04, 2020 | 34.01 | 34.99 | 33.37 | 34.66 | 684,263 | +1.44(+4.33%) |
Mar 03, 2020 | 33.32 | 34.34 | 32.61 | 33.22 | 794,247 | +0.08(+0.23%) |
Mar 02, 2020 | 32.17 | 33.18 | 31.61 | 33.15 | 407,643 | +1.16(+3.63%) |
Feb 28, 2020 | 31.13 | 32.34 | 30.79 | 31.99 | 785,805 | +0.00(+0.00%) |
Feb 27, 2020 | 31.72 | 32.82 | 31.27 | 31.99 | 453,656 | -0.51(-1.57%) |
Feb 26, 2020 | 33.59 | 33.76 | 32.32 | 32.49 | 560,909 | -1.27(-3.75%) |
Feb 25, 2020 | 35.75 | 36.08 | 33.58 | 33.76 | 342,805 | -2.02(-5.63%) |
Feb 24, 2020 | 36.00 | 36.31 | 35.58 | 35.78 | 391,299 | -0.98(-2.66%) |
Feb 21, 2020 | 37.28 | 37.72 | 36.74 | 36.75 | 661,698 | -0.49(-1.31%) |
Feb 20, 2020 | 36.27 | 37.37 | 35.96 | 37.24 | 528,377 | +0.75(+2.05%) |
Feb 19, 2020 | 36.20 | 36.86 | 36.20 | 36.50 | 399,956 | +0.50(+1.39%) |
Feb 18, 2020 | 36.05 | 36.74 | 35.69 | 36.00 | 477,544 | +0.15(+0.43%) |
Feb 14, 2020 | 35.93 | 36.07 | 35.50 | 35.84 | 550,407 | -0.02(-0.05%) |
Feb 13, 2020 | 35.56 | 36.12 | 35.42 | 35.86 | 522,264 | -0.42(-1.16%) |
Feb 12, 2020 | 36.69 | 36.73 | 35.85 | 36.28 | 830,521 | -0.12(-0.34%) |
Feb 11, 2020 | 35.56 | 36.48 | 35.51 | 36.41 | 625,158 | +1.07(+3.04%) |
Feb 10, 2020 | 34.46 | 35.82 | 34.43 | 35.33 | 999,371 | +1.13(+3.31%) |
Feb 07, 2020 | 33.27 | 35.47 | 33.19 | 34.20 | 1,359,346 | +3.65(+11.93%) |
Feb 06, 2020 | 30.92 | 31.20 | 30.42 | 30.56 | 519,009 | -0.15(-0.50%) |
Feb 05, 2020 | 29.94 | 30.83 | 29.65 | 30.71 | 369,554 | +0.78(+2.60%) |
Feb 04, 2020 | 30.08 | 30.30 | 29.63 | 29.93 | 265,571 | +0.16(+0.55%) |
Feb 03, 2020 | 28.62 | 29.81 | 28.53 | 29.77 | 508,609 | +1.30(+4.55%) |
Jan 31, 2020 | 28.95 | 29.17 | 28.25 | 28.47 | 226,227 | -0.63(-2.18%) |
Jan 30, 2020 | 29.35 | 29.91 | 29.06 | 29.11 | 180,831 | -0.33(-1.11%) |
Jan 29, 2020 | 29.93 | 30.05 | 29.11 | 29.43 | 234,590 | -0.59(-1.98%) |
Jan 28, 2020 | 29.41 | 30.19 | 29.27 | 30.03 | 376,285 | +0.88(+3.03%) |
Jan 27, 2020 | 29.05 | 29.75 | 29.05 | 29.14 | 221,707 | -0.20(-0.69%) |
Jan 24, 2020 | 29.97 | 30.14 | 29.10 | 29.35 | 308,549 | -0.55(-1.83%) |
Jan 23, 2020 | 28.97 | 30.05 | 28.97 | 29.89 | 366,278 | +0.87(+3.01%) |
Jan 22, 2020 | 29.11 | 29.42 | 28.97 | 29.02 | 342,025 | -0.01(-0.03%) |
Jan 21, 2020 | 28.18 | 29.04 | 28.12 | 29.03 | 429,300 | +0.85(+3.03%) |
Jan 17, 2020 | 28.59 | 28.81 | 27.95 | 28.18 | 273,015 | -0.12(-0.41%) |
Jan 16, 2020 | 28.32 | 28.81 | 28.26 | 28.29 | 361,360 | -0.12(-0.41%) |
Jan 15, 2020 | 27.29 | 28.42 | 26.98 | 28.41 | 362,084 | +1.20(+4.41%) |
Jan 14, 2020 | 27.09 | 27.58 | 27.01 | 27.21 | 252,799 | +0.11(+0.39%) |
Jan 13, 2020 | 27.23 | 27.51 | 27.01 | 27.10 | 259,980 | -0.12(-0.42%) |
Jan 10, 2020 | 27.21 | 27.55 | 26.84 | 27.22 | 270,514 | -0.20(-0.74%) |
Jan 09, 2020 | 27.54 | 27.85 | 27.24 | 27.42 | 318,484 | +0.08(+0.28%) |
Jan 08, 2020 | 27.05 | 27.91 | 27.05 | 27.34 | 350,511 | +0.46(+1.71%) |
Jan 07, 2020 | 26.98 | 27.18 | 26.73 | 26.88 | 215,811 | -0.13(-0.50%) |
Jan 06, 2020 | 26.70 | 27.32 | 26.60 | 27.01 | 247,404 | +0.33(+1.22%) |
Jan 03, 2020 | 26.04 | 26.70 | 26.04 | 26.69 | 297,086 | +0.36(+1.39%) |
Jan 02, 2020 | 26.34 | 26.46 | 26.01 | 26.32 | 486,944 | +0.08(+0.29%) |
Dec 31, 2019 | 26.05 | 26.54 | 26.05 | 26.25 | 259,260 | +0.19(+0.74%) |
Dec 30, 2019 | 26.15 | 26.24 | 25.65 | 26.05 | 369,269 | -0.12(-0.44%) |
Dec 27, 2019 | 26.32 | 26.37 | 25.95 | 26.17 | 260,927 | -0.01(-0.04%) |
Dec 26, 2019 | 26.61 | 26.61 | 25.85 | 26.18 | 291,320 | -0.40(-1.52%) |
Dec 24, 2019 | 26.48 | 26.80 | 26.34 | 26.58 | 300,525 | +0.27(+1.02%) |
Dec 23, 2019 | 26.52 | 26.71 | 26.10 | 26.31 | 246,735 | -0.22(-0.83%) |
Dec 20, 2019 | 26.45 | 26.64 | 26.29 | 26.53 | 1,402,799 | +0.14(+0.55%) |
Dec 19, 2019 | 26.32 | 26.41 | 25.91 | 26.39 | 545,970 | +0.01(+0.04%) |
Dec 18, 2019 | 26.29 | 26.43 | 25.93 | 26.38 | 433,310 | +0.27(+1.03%) |
Dec 17, 2019 | 26.59 | 26.83 | 25.85 | 26.11 | 828,848 | -0.48(-1.80%) |
Dec 16, 2019 | 27.40 | 27.77 | 26.58 | 26.59 | 504,820 | -0.80(-2.91%) |
Dec 13, 2019 | 27.23 | 27.43 | 27.08 | 27.39 | 181,524 | +0.15(+0.56%) |
Dec 12, 2019 | 27.80 | 27.98 | 27.22 | 27.23 | 208,657 | -0.66(-2.37%) |
Dec 11, 2019 | 27.43 | 27.91 | 27.23 | 27.90 | 179,584 | +0.42(+1.54%) |
Dec 10, 2019 | 27.46 | 27.52 | 27.01 | 27.47 | 196,171 | -0.03(-0.10%) |
Dec 09, 2019 | 27.33 | 27.71 | 27.23 | 27.50 | 252,462 | +0.36(+1.31%) |
Dec 06, 2019 | 27.37 | 27.50 | 27.00 | 27.15 | 248,423 | +0.00(+0.00%) |
Dec 05, 2019 | 26.95 | 27.28 | 26.80 | 27.15 | 206,694 | +0.27(+1.00%) |
Dec 04, 2019 | 26.72 | 27.10 | 26.50 | 26.88 | 305,801 | +0.15(+0.57%) |
Dec 03, 2019 | 26.39 | 26.75 | 26.28 | 26.73 | 315,300 | +0.12(+0.43%) |
Dec 02, 2019 | 27.42 | 27.50 | 26.36 | 26.61 | 358,104 | -0.74(-2.70%) |
Nov 29, 2019 | 27.47 | 27.61 | 27.33 | 27.35 | 99,723 | -0.16(-0.59%) |
Nov 27, 2019 | 27.73 | 27.86 | 27.31 | 27.51 | 253,216 | -0.07(-0.24%) |
Nov 26, 2019 | 26.78 | 27.67 | 26.72 | 27.58 | 372,413 | +0.72(+2.68%) |
Nov 25, 2019 | 26.08 | 26.94 | 26.06 | 26.86 | 279,229 | +0.80(+3.06%) |
Nov 22, 2019 | 26.28 | 26.42 | 25.96 | 26.06 | 299,691 | -0.14(-0.55%) |
Nov 21, 2019 | 26.49 | 26.60 | 26.05 | 26.21 | 371,839 | -0.51(-1.90%) |
Nov 20, 2019 | 26.76 | 27.16 | 26.54 | 26.72 | 331,314 | -0.18(-0.68%) |
Nov 19, 2019 | 27.20 | 27.30 | 26.72 | 26.90 | 279,170 | -0.22(-0.81%) |
Nov 18, 2019 | 27.00 | 27.30 | 26.88 | 27.12 | 305,561 | +0.11(+0.39%) |
Nov 15, 2019 | 27.10 | 27.15 | 26.79 | 27.01 | 353,878 | +0.04(+0.14%) |
Nov 14, 2019 | 26.58 | 27.11 | 26.58 | 26.98 | 237,519 | +0.23(+0.86%) |
Nov 13, 2019 | 26.59 | 26.89 | 26.36 | 26.75 | 306,647 | -0.03(-0.11%) |
Nov 12, 2019 | 26.70 | 27.13 | 26.06 | 26.77 | 556,906 | +0.47(+1.79%) |
Nov 11, 2019 | 25.65 | 26.70 | 25.50 | 26.30 | 591,912 | +0.56(+2.16%) |
Nov 08, 2019 | 25.76 | 26.10 | 25.56 | 25.75 | 772,363 | -0.10(-0.37%) |
Nov 07, 2019 | 27.24 | 27.35 | 25.83 | 25.84 | 560,482 | -1.42(-5.21%) |
Nov 06, 2019 | 27.16 | 27.61 | 26.42 | 27.26 | 527,491 | +0.47(+1.75%) |
Nov 05, 2019 | 28.17 | 28.18 | 26.50 | 26.79 | 668,738 | -1.37(-4.87%) |
Nov 04, 2019 | 29.10 | 29.15 | 27.59 | 28.17 | 1,515,654 | -0.83(-2.85%) |
Nov 01, 2019 | 29.17 | 29.65 | 28.83 | 28.99 | 514,248 | +0.04(+0.13%) |
Oct 31, 2019 | 29.13 | 29.34 | 28.69 | 28.95 | 528,710 | -0.19(-0.66%) |
Oct 30, 2019 | 29.97 | 30.42 | 28.32 | 29.14 | 971,481 | -1.47(-4.80%) |
Oct 29, 2019 | 31.46 | 31.79 | 30.58 | 30.61 | 697,391 | -0.91(-2.89%) |
Oct 28, 2019 | 32.68 | 32.87 | 31.51 | 31.52 | 397,505 | -1.07(-3.30%) |
Oct 25, 2019 | 32.51 | 33.18 | 32.33 | 32.60 | 252,070 | -0.04(-0.12%) |
Oct 24, 2019 | 32.61 | 32.86 | 32.27 | 32.64 | 235,880 | +0.08(+0.24%) |
Oct 23, 2019 | 31.96 | 32.62 | 31.47 | 32.56 | 299,798 | +0.71(+2.23%) |
Oct 22, 2019 | 31.61 | 32.19 | 31.21 | 31.85 | 220,996 | +0.44(+1.41%) |
Oct 21, 2019 | 31.79 | 32.11 | 31.30 | 31.41 | 292,113 | -0.10(-0.30%) |
Oct 18, 2019 | 31.31 | 31.70 | 31.06 | 31.51 | 314,280 | +0.06(+0.18%) |
Oct 17, 2019 | 31.25 | 31.98 | 31.21 | 31.45 | 362,714 | +0.27(+0.86%) |
Oct 16, 2019 | 29.75 | 31.28 | 29.45 | 31.18 | 1,110,529 | +1.42(+4.77%) |
Oct 15, 2019 | 29.25 | 29.91 | 29.09 | 29.76 | 537,102 | +0.68(+2.34%) |
Oct 14, 2019 | 28.77 | 29.30 | 28.65 | 29.08 | 327,350 | +0.20(+0.70%) |
Oct 11, 2019 | 29.38 | 29.75 | 28.83 | 28.88 | 440,888 | -0.36(-1.21%) |
Oct 10, 2019 | 29.44 | 29.61 | 29.10 | 29.23 | 201,147 | -0.19(-0.65%) |
Oct 09, 2019 | 29.68 | 29.76 | 29.38 | 29.42 | 218,155 | -0.05(-0.16%) |
Oct 08, 2019 | 29.45 | 29.89 | 29.16 | 29.47 | 412,620 | -0.34(-1.13%) |
Oct 07, 2019 | 29.31 | 29.97 | 28.93 | 29.81 | 394,856 | +0.48(+1.64%) |
Oct 04, 2019 | 28.81 | 29.61 | 28.78 | 29.33 | 433,802 | +0.51(+1.76%) |
Oct 03, 2019 | 28.85 | 29.16 | 28.40 | 28.82 | 293,395 | -0.09(-0.30%) |
Oct 02, 2019 | 28.84 | 29.33 | 28.66 | 28.90 | 352,663 | -0.05(-0.17%) |
Oct 01, 2019 | 29.44 | 29.87 | 28.86 | 28.95 | 241,188 | -0.44(-1.50%) |
Sep 30, 2019 | 29.27 | 29.46 | 29.05 | 29.39 | 485,144 | +0.12(+0.43%) |
Sep 27, 2019 | 29.84 | 29.84 | 29.12 | 29.27 | 243,838 | -0.48(-1.61%) |
Sep 26, 2019 | 29.44 | 29.91 | 29.08 | 29.75 | 795,519 | +0.58(+1.97%) |
Sep 25, 2019 | 28.73 | 29.26 | 28.58 | 29.17 | 302,798 | +0.56(+1.95%) |
Sep 24, 2019 | 28.67 | 28.96 | 28.47 | 28.62 | 324,501 | +0.09(+0.30%) |
Sep 23, 2019 | 28.63 | 28.79 | 28.45 | 28.53 | 400,530 | -0.25(-0.87%) |
Sep 20, 2019 | 28.81 | 29.03 | 28.54 | 28.78 | 713,696 | -0.26(-0.89%) |
Sep 19, 2019 | 29.40 | 29.63 | 29.01 | 29.04 | 234,480 | -0.06(-0.20%) |
Sep 18, 2019 | 28.82 | 29.18 | 28.36 | 29.10 | 284,428 | +0.36(+1.27%) |
Sep 17, 2019 | 28.54 | 28.93 | 28.45 | 28.73 | 252,615 | +0.05(+0.17%) |
Sep 16, 2019 | 28.69 | 28.80 | 28.40 | 28.68 | 267,374 | +0.04(+0.13%) |
Sep 13, 2019 | 29.59 | 29.97 | 28.34 | 28.65 | 444,536 | -0.07(-0.23%) |
Sep 12, 2019 | 28.34 | 29.03 | 28.07 | 28.71 | 700,402 | +0.85(+3.07%) |
Sep 11, 2019 | 27.35 | 27.90 | 26.63 | 27.86 | 770,981 | +1.18(+4.42%) |
Sep 10, 2019 | 26.63 | 26.89 | 26.32 | 26.68 | 224,887 | +0.04(+0.14%) |
Sep 09, 2019 | 26.49 | 26.88 | 26.30 | 26.64 | 241,225 | +0.17(+0.65%) |
Sep 06, 2019 | 26.25 | 26.57 | 25.82 | 26.47 | 212,785 | +0.38(+1.47%) |
Sep 05, 2019 | 26.87 | 26.95 | 26.06 | 26.08 | 407,971 | -0.54(-2.02%) |
Sep 04, 2019 | 26.44 | 26.84 | 26.21 | 26.62 | 178,748 | +0.44(+1.69%) |
Sep 03, 2019 | 26.76 | 26.88 | 26.05 | 26.18 | 243,263 | -0.86(-3.19%) |
Aug 30, 2019 | 26.69 | 27.05 | 26.47 | 27.04 | 175,584 | +0.49(+1.84%) |
Aug 29, 2019 | 26.72 | 27.03 | 26.47 | 26.55 | 198,109 | +0.09(+0.33%) |
Aug 28, 2019 | 26.17 | 26.93 | 25.86 | 26.47 | 202,177 | +0.19(+0.73%) |
Aug 27, 2019 | 26.87 | 26.97 | 26.21 | 26.28 | 160,889 | -0.46(-1.72%) |
Aug 26, 2019 | 26.85 | 26.98 | 26.44 | 26.74 | 141,451 | +0.17(+0.65%) |
Aug 23, 2019 | 27.57 | 27.84 | 26.50 | 26.56 | 246,964 | -1.30(-4.65%) |
Aug 22, 2019 | 27.88 | 28.32 | 27.28 | 27.86 | 218,904 | +0.01(+0.03%) |
Aug 21, 2019 | 27.45 | 28.03 | 26.70 | 27.85 | 389,733 | +0.71(+2.62%) |
Aug 20, 2019 | 26.70 | 27.34 | 26.59 | 27.14 | 299,901 | +0.47(+1.76%) |
Aug 19, 2019 | 26.49 | 27.02 | 26.35 | 26.67 | 169,521 | +0.51(+1.94%) |
Aug 16, 2019 | 25.93 | 26.34 | 25.77 | 26.16 | 171,312 | +0.34(+1.30%) |
Aug 15, 2019 | 25.84 | 26.08 | 25.54 | 25.82 | 211,408 | +0.08(+0.30%) |
Aug 14, 2019 | 26.25 | 26.32 | 25.66 | 25.75 | 183,208 | -0.81(-3.04%) |
Aug 13, 2019 | 25.84 | 26.84 | 25.84 | 26.55 | 197,340 | +0.73(+2.82%) |
Aug 12, 2019 | 26.24 | 26.24 | 25.57 | 25.82 | 154,173 | -0.57(-2.15%) |
Aug 09, 2019 | 26.38 | 26.40 | 25.90 | 26.39 | 235,710 | -0.07(-0.25%) |
Aug 08, 2019 | 25.85 | 26.47 | 25.85 | 26.46 | 302,150 | +0.72(+2.80%) |
Aug 07, 2019 | 24.88 | 25.90 | 24.65 | 25.74 | 236,780 | +0.63(+2.52%) |
Aug 06, 2019 | 24.92 | 25.47 | 24.73 | 25.10 | 210,121 | +0.21(+0.85%) |
Aug 05, 2019 | 25.64 | 25.77 | 24.53 | 24.89 | 229,915 | -1.21(-4.63%) |
Aug 02, 2019 | 26.28 | 26.28 | 25.71 | 26.10 | 334,808 | -0.37(-1.41%) |
Aug 01, 2019 | 26.53 | 27.00 | 25.92 | 26.48 | 427,933 | +0.02(+0.07%) |
Jul 31, 2019 | 26.87 | 27.07 | 25.80 | 26.46 | 1,005,055 | -0.19(-0.72%) |
Jul 30, 2019 | 25.67 | 26.77 | 25.67 | 26.65 | 319,041 | +0.94(+3.66%) |
Jul 29, 2019 | 26.38 | 26.40 | 25.44 | 25.71 | 320,359 | -0.71(-2.69%) |
Jul 26, 2019 | 26.19 | 26.50 | 26.02 | 26.42 | 316,573 | +0.21(+0.81%) |
Jul 25, 2019 | 24.97 | 26.30 | 24.97 | 26.21 | 539,181 | +1.31(+5.24%) |
Jul 24, 2019 | 24.10 | 24.97 | 23.91 | 24.90 | 376,774 | +0.43(+1.76%) |
Jul 23, 2019 | 24.83 | 24.85 | 23.99 | 24.47 | 416,364 | -0.21(-0.86%) |
Jul 22, 2019 | 25.27 | 25.40 | 24.67 | 24.68 | 321,812 | -0.59(-2.32%) |
Jul 19, 2019 | 25.66 | 25.81 | 25.26 | 25.27 | 266,867 | -0.35(-1.35%) |
Jul 18, 2019 | 26.16 | 26.26 | 25.51 | 25.61 | 204,997 | -0.62(-2.38%) |
Jul 17, 2019 | 26.58 | 26.58 | 26.10 | 26.24 | 655,100 | -0.30(-1.12%) |
Jul 16, 2019 | 26.14 | 26.70 | 26.01 | 26.53 | 207,582 | +0.37(+1.43%) |
Jul 15, 2019 | 26.54 | 26.62 | 26.01 | 26.16 | 174,000 | -0.22(-0.84%) |
Jul 12, 2019 | 25.73 | 26.56 | 25.73 | 26.38 | 204,240 | +0.67(+2.61%) |
Jul 11, 2019 | 25.80 | 25.80 | 25.29 | 25.71 | 111,806 | -0.07(-0.26%) |
Jul 10, 2019 | 25.92 | 25.96 | 25.24 | 25.78 | 238,343 | +0.31(+1.21%) |
Jul 09, 2019 | 25.73 | 26.07 | 25.39 | 25.47 | 188,021 | -0.41(-1.59%) |
Jul 08, 2019 | 25.38 | 26.00 | 25.12 | 25.88 | 204,493 | +0.51(+2.00%) |
Jul 05, 2019 | 25.86 | 25.86 | 25.23 | 25.37 | 291,980 | -0.71(-2.72%) |
Jul 03, 2019 | 25.80 | 26.13 | 25.62 | 26.08 | 96,805 | +0.31(+1.19%) |
Jul 02, 2019 | 25.46 | 25.80 | 25.27 | 25.78 | 248,245 | +0.41(+1.63%) |
Jul 01, 2019 | 25.74 | 25.81 | 25.15 | 25.36 | 298,615 | -0.14(-0.56%) |
Jun 28, 2019 | 25.17 | 25.70 | 25.17 | 25.51 | 658,155 | +0.32(+1.26%) |
Jun 27, 2019 | 24.47 | 25.22 | 24.47 | 25.19 | 457,285 | +0.95(+3.92%) |
Jun 26, 2019 | 24.18 | 24.44 | 23.82 | 24.24 | 219,819 | +0.06(+0.24%) |
Jun 25, 2019 | 25.61 | 25.61 | 24.07 | 24.18 | 459,122 | -1.23(-4.83%) |
Jun 24, 2019 | 25.26 | 25.56 | 24.92 | 25.41 | 272,931 | +0.14(+0.57%) |
Jun 21, 2019 | 25.92 | 25.92 | 25.17 | 25.27 | 570,310 | -0.78(-2.98%) |
Jun 20, 2019 | 26.05 | 26.34 | 25.61 | 26.05 | 380,092 | +0.23(+0.89%) |
Jun 19, 2019 | 26.18 | 26.18 | 25.34 | 25.81 | 224,907 | -0.44(-1.68%) |
Jun 18, 2019 | 26.36 | 26.55 | 26.02 | 26.26 | 398,137 | +0.11(+0.40%) |
Jun 17, 2019 | 26.82 | 26.82 | 25.58 | 26.15 | 565,471 | -0.66(-2.47%) |
Jun 14, 2019 | 26.76 | 27.18 | 26.62 | 26.81 | 321,470 | +0.05(+0.18%) |
Jun 13, 2019 | 26.68 | 26.97 | 26.32 | 26.76 | 217,495 | +0.41(+1.57%) |
Jun 12, 2019 | 26.38 | 26.83 | 26.30 | 26.35 | 176,965 | -0.02(-0.07%) |
Jun 11, 2019 | 26.87 | 27.01 | 25.91 | 26.37 | 265,633 | -0.42(-1.58%) |
Jun 10, 2019 | 26.80 | 27.24 | 26.57 | 26.79 | 317,030 | +0.00(+0.00%) |
Jun 07, 2019 | 26.48 | 26.94 | 26.36 | 26.79 | 211,118 | +0.27(+1.01%) |
Jun 06, 2019 | 26.45 | 27.08 | 26.19 | 26.52 | 387,945 | +0.05(+0.18%) |
Jun 05, 2019 | 26.34 | 26.52 | 25.88 | 26.48 | 259,794 | +0.18(+0.69%) |
Jun 04, 2019 | 25.83 | 26.33 | 25.53 | 26.29 | 294,758 | +0.74(+2.89%) |