Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.88 | 26.93 | 26.63 | 26.87 | 1,528,200 | -0.14(-0.52%) |
May 28, 2020 | 27.17 | 27.30 | 27.01 | 27.01 | 1,212,031 | +0.14(+0.52%) |
May 27, 2020 | 26.87 | 26.90 | 26.62 | 26.87 | 1,258,223 | +0.36(+1.36%) |
May 26, 2020 | 26.57 | 26.66 | 26.50 | 26.51 | 2,588,920 | +0.58(+2.24%) |
May 22, 2020 | 25.87 | 25.96 | 25.79 | 25.93 | 618,600 | -0.02(-0.08%) |
May 21, 2020 | 26.11 | 26.17 | 25.89 | 25.95 | 623,144 | -0.22(-0.84%) |
May 20, 2020 | 26.12 | 26.27 | 26.10 | 26.17 | 576,055 | +0.42(+1.63%) |
May 19, 2020 | 25.94 | 26.03 | 25.75 | 25.75 | 1,409,177 | -0.35(-1.34%) |
May 18, 2020 | 25.82 | 26.17 | 25.79 | 26.10 | 1,521,276 | +0.83(+3.28%) |
May 15, 2020 | 25.15 | 25.30 | 25.09 | 25.27 | 961,000 | +0.07(+0.30%) |
May 14, 2020 | 24.87 | 25.22 | 24.71 | 25.20 | 1,354,906 | -0.20(-0.81%) |
May 13, 2020 | 25.64 | 25.67 | 25.28 | 25.40 | 1,400,014 | -0.16(-0.63%) |
May 12, 2020 | 25.88 | 25.91 | 25.55 | 25.56 | 1,721,729 | -0.35(-1.35%) |
May 11, 2020 | 25.74 | 26.00 | 25.73 | 25.91 | 754,062 | +0.09(+0.35%) |
May 08, 2020 | 25.71 | 25.82 | 25.68 | 25.82 | 706,100 | +0.41(+1.61%) |
May 07, 2020 | 25.49 | 25.56 | 25.37 | 25.41 | 856,440 | +0.34(+1.36%) |
May 06, 2020 | 25.41 | 25.41 | 25.07 | 25.07 | 887,212 | -0.11(-0.44%) |
May 05, 2020 | 25.29 | 25.37 | 25.13 | 25.18 | 955,059 | +0.10(+0.40%) |
May 04, 2020 | 24.90 | 25.09 | 24.83 | 25.08 | 990,174 | +0.08(+0.32%) |
May 01, 2020 | 25.18 | 25.20 | 24.91 | 25.00 | 2,246,200 | -0.57(-2.23%) |
Apr 30, 2020 | 25.83 | 25.83 | 25.44 | 25.57 | 1,585,746 | -0.61(-2.35%) |
Apr 29, 2020 | 26.08 | 26.30 | 26.05 | 26.18 | 1,056,950 | +0.56(+2.21%) |
Apr 28, 2020 | 25.90 | 25.90 | 25.60 | 25.62 | 1,116,943 | +0.14(+0.55%) |
Apr 27, 2020 | 25.27 | 25.53 | 25.25 | 25.48 | 603,255 | +0.28(+1.11%) |
Apr 24, 2020 | 25.15 | 25.22 | 24.94 | 25.20 | 911,300 | +0.27(+1.08%) |
Apr 23, 2020 | 25.06 | 25.37 | 24.93 | 24.93 | 957,090 | -0.10(-0.40%) |
Apr 22, 2020 | 24.99 | 25.09 | 24.91 | 25.03 | 827,758 | +0.44(+1.79%) |
Apr 21, 2020 | 24.74 | 24.88 | 24.52 | 24.59 | 1,999,385 | -0.44(-1.76%) |
Apr 20, 2020 | 25.06 | 25.37 | 25.02 | 25.03 | 879,074 | -0.33(-1.30%) |
Apr 17, 2020 | 25.25 | 25.39 | 25.08 | 25.36 | 858,800 | +0.61(+2.46%) |
Apr 16, 2020 | 24.76 | 24.81 | 24.55 | 24.75 | 891,092 | +0.09(+0.36%) |
Apr 15, 2020 | 24.82 | 24.82 | 24.59 | 24.66 | 873,483 | -0.64(-2.53%) |
Apr 14, 2020 | 25.30 | 25.48 | 25.24 | 25.30 | 1,675,502 | +0.35(+1.40%) |
Apr 13, 2020 | 25.14 | 25.22 | 24.83 | 24.95 | 663,809 | -0.26(-1.03%) |
Apr 09, 2020 | 25.12 | 25.36 | 25.04 | 25.21 | 724,200 | +0.29(+1.16%) |
Apr 08, 2020 | 24.74 | 24.96 | 24.53 | 24.92 | 1,178,352 | +0.28(+1.14%) |
Apr 07, 2020 | 25.36 | 25.36 | 24.62 | 24.64 | 2,258,590 | -0.01(-0.04%) |
Apr 06, 2020 | 24.31 | 24.80 | 24.28 | 24.65 | 1,407,244 | +1.19(+5.07%) |
Apr 03, 2020 | 23.63 | 23.71 | 23.32 | 23.46 | 936,400 | -0.37(-1.55%) |
Apr 02, 2020 | 23.38 | 23.90 | 23.33 | 23.83 | 1,400,176 | +0.63(+2.72%) |
Apr 01, 2020 | 23.50 | 23.73 | 23.20 | 23.20 | 2,995,393 | -1.01(-4.17%) |
Mar 31, 2020 | 24.18 | 24.45 | 23.98 | 24.21 | 1,016,592 | -0.19(-0.78%) |
Mar 30, 2020 | 24.03 | 24.44 | 23.92 | 24.40 | 1,559,241 | +0.60(+2.52%) |
Mar 27, 2020 | 23.97 | 24.21 | 23.76 | 23.80 | 1,690,800 | -1.07(-4.30%) |
Mar 26, 2020 | 24.13 | 24.88 | 24.05 | 24.87 | 1,758,166 | +0.63(+2.60%) |
Mar 25, 2020 | 23.90 | 24.63 | 23.62 | 24.24 | 1,366,626 | +0.61(+2.58%) |
Mar 24, 2020 | 23.41 | 23.88 | 23.22 | 23.63 | 1,631,780 | +1.50(+6.78%) |
Mar 23, 2020 | 22.41 | 22.49 | 21.97 | 22.13 | 2,140,841 | -0.20(-0.90%) |
Mar 20, 2020 | 22.99 | 23.22 | 22.27 | 22.33 | 2,940,500 | -0.32(-1.41%) |
Mar 19, 2020 | 22.00 | 23.07 | 21.85 | 22.65 | 1,677,547 | +0.73(+3.33%) |
Mar 18, 2020 | 21.54 | 22.22 | 21.41 | 21.92 | 1,998,755 | -0.76(-3.35%) |
Mar 17, 2020 | 21.93 | 22.77 | 21.65 | 22.68 | 1,377,641 | +1.45(+6.83%) |
Mar 16, 2020 | 20.90 | 21.99 | 20.54 | 21.23 | 1,791,094 | -2.58(-10.84%) |
Mar 13, 2020 | 23.79 | 23.95 | 22.39 | 23.81 | 1,657,800 | +1.60(+7.20%) |
Mar 12, 2020 | 22.76 | 22.99 | 21.93 | 22.21 | 2,353,353 | -2.40(-9.75%) |
Mar 11, 2020 | 25.16 | 25.21 | 24.41 | 24.61 | 2,239,663 | -1.35(-5.20%) |
Mar 10, 2020 | 25.78 | 26.00 | 24.89 | 25.96 | 1,138,510 | +1.48(+6.05%) |
Mar 09, 2020 | 24.68 | 25.32 | 24.39 | 24.48 | 2,784,488 | -2.57(-9.50%) |
Mar 06, 2020 | 26.90 | 27.19 | 26.76 | 27.05 | 1,749,700 | -0.60(-2.17%) |
Mar 05, 2020 | 27.86 | 28.05 | 27.56 | 27.65 | 943,041 | -1.03(-3.59%) |
Mar 04, 2020 | 28.34 | 28.68 | 28.11 | 28.68 | 653,367 | +0.95(+3.43%) |
Mar 03, 2020 | 28.38 | 28.59 | 27.55 | 27.73 | 714,881 | -0.49(-1.74%) |
Mar 02, 2020 | 27.71 | 28.23 | 27.48 | 28.22 | 3,079,027 | +0.34(+1.22%) |
Feb 28, 2020 | 27.45 | 27.95 | 27.26 | 27.88 | 3,065,400 | -0.30(-1.06%) |
Feb 27, 2020 | 28.58 | 28.94 | 28.17 | 28.18 | 1,612,039 | -1.05(-3.59%) |
Feb 26, 2020 | 29.39 | 29.61 | 29.15 | 29.23 | 870,582 | +0.15(+0.52%) |
Feb 25, 2020 | 29.77 | 29.80 | 29.03 | 29.08 | 844,039 | -0.61(-2.05%) |
Feb 24, 2020 | 29.72 | 29.88 | 29.64 | 29.69 | 480,826 | -1.24(-4.01%) |
Feb 21, 2020 | 31.07 | 31.07 | 30.82 | 30.93 | 405,900 | -0.26(-0.83%) |
Feb 20, 2020 | 31.26 | 31.30 | 31.03 | 31.19 | 291,128 | -0.09(-0.29%) |
Feb 19, 2020 | 31.21 | 31.34 | 31.21 | 31.28 | 195,305 | +0.24(+0.77%) |
Feb 18, 2020 | 31.04 | 31.08 | 30.96 | 31.04 | 293,385 | -0.12(-0.40%) |
Feb 14, 2020 | 31.17 | 31.20 | 31.08 | 31.16 | 222,900 | -0.03(-0.08%) |
Feb 13, 2020 | 31.14 | 31.27 | 31.08 | 31.19 | 191,730 | -0.21(-0.67%) |
Feb 12, 2020 | 31.36 | 31.45 | 31.34 | 31.40 | 1,579,349 | +0.15(+0.48%) |
Feb 11, 2020 | 31.26 | 31.31 | 31.19 | 31.25 | 649,568 | +0.17(+0.55%) |
Feb 10, 2020 | 30.97 | 31.09 | 30.96 | 31.08 | 181,630 | +0.07(+0.24%) |
Feb 07, 2020 | 31.09 | 31.10 | 30.98 | 31.00 | 484,500 | -0.25(-0.78%) |
Feb 06, 2020 | 31.23 | 31.27 | 31.13 | 31.25 | 396,652 | +0.18(+0.58%) |
Feb 05, 2020 | 31.05 | 31.10 | 30.96 | 31.07 | 299,516 | +0.39(+1.27%) |
Feb 04, 2020 | 30.61 | 30.73 | 30.61 | 30.68 | 309,223 | +0.55(+1.83%) |
Feb 03, 2020 | 30.11 | 30.29 | 30.11 | 30.13 | 286,618 | +0.18(+0.60%) |
Jan 31, 2020 | 30.26 | 30.26 | 29.83 | 29.95 | 709,200 | -0.64(-2.09%) |
Jan 30, 2020 | 30.38 | 30.59 | 30.28 | 30.59 | 303,094 | -0.06(-0.20%) |
Jan 29, 2020 | 30.74 | 30.78 | 30.63 | 30.65 | 228,652 | +0.02(+0.07%) |
Jan 28, 2020 | 30.49 | 30.67 | 30.47 | 30.63 | 427,507 | +0.29(+0.96%) |
Jan 27, 2020 | 30.39 | 30.48 | 30.31 | 30.34 | 389,580 | -0.62(-2.00%) |
Jan 24, 2020 | 31.21 | 31.21 | 30.88 | 30.96 | 363,900 | -0.08(-0.26%) |
Jan 23, 2020 | 30.99 | 31.06 | 30.84 | 31.04 | 341,170 | -0.05(-0.16%) |
Jan 22, 2020 | 31.17 | 31.20 | 31.06 | 31.09 | 306,418 | +0.04(+0.13%) |
Jan 21, 2020 | 31.14 | 31.18 | 31.05 | 31.05 | 225,195 | -0.27(-0.86%) |
Jan 17, 2020 | 31.30 | 31.32 | 31.22 | 31.32 | 251,900 | +0.17(+0.55%) |
Jan 16, 2020 | 31.03 | 31.15 | 31.00 | 31.15 | 230,738 | +0.19(+0.61%) |
Jan 15, 2020 | 30.97 | 31.02 | 30.92 | 30.96 | 643,670 | -0.08(-0.26%) |
Jan 14, 2020 | 30.99 | 31.08 | 30.97 | 31.04 | 248,291 | +0.04(+0.13%) |
Jan 13, 2020 | 30.87 | 31.01 | 30.82 | 31.00 | 363,702 | +0.19(+0.62%) |
Jan 10, 2020 | 30.95 | 30.98 | 30.78 | 30.81 | 280,300 | -0.16(-0.52%) |
Jan 09, 2020 | 30.95 | 30.97 | 30.87 | 30.97 | 263,538 | +0.16(+0.52%) |
Jan 08, 2020 | 30.65 | 30.91 | 30.64 | 30.81 | 296,335 | +0.16(+0.52%) |
Jan 07, 2020 | 30.71 | 30.73 | 30.63 | 30.65 | 206,423 | +0.03(+0.10%) |
Jan 06, 2020 | 30.46 | 30.64 | 30.43 | 30.62 | 337,948 | +0.06(+0.20%) |
Jan 03, 2020 | 30.57 | 30.71 | 30.54 | 30.56 | 746,400 | -0.37(-1.20%) |
Jan 02, 2020 | 30.87 | 30.93 | 30.76 | 30.93 | 734,861 | +0.41(+1.36%) |
Dec 31, 2019 | 30.40 | 30.52 | 30.31 | 30.52 | 345,000 | +0.03(+0.08%) |
Dec 30, 2019 | 30.77 | 30.77 | 30.47 | 30.49 | 405,152 | -0.31(-1.01%) |
Dec 27, 2019 | 30.96 | 30.96 | 30.76 | 30.80 | 189,700 | -0.07(-0.23%) |
Dec 26, 2019 | 30.80 | 30.89 | 30.80 | 30.87 | 107,240 | +0.11(+0.36%) |
Dec 24, 2019 | 30.75 | 30.79 | 30.74 | 30.76 | 217,600 | -0.41(-1.32%) |
Dec 23, 2019 | 31.11 | 31.18 | 31.11 | 31.17 | 230,055 | +0.07(+0.23%) |
Dec 20, 2019 | 31.13 | 31.17 | 31.09 | 31.10 | 221,700 | +0.09(+0.29%) |
Dec 19, 2019 | 30.96 | 31.02 | 30.94 | 31.01 | 236,579 | +0.01(+0.03%) |
Dec 18, 2019 | 31.03 | 31.04 | 30.98 | 31.00 | 224,865 | -0.03(-0.10%) |
Dec 17, 2019 | 31.02 | 31.08 | 31.01 | 31.03 | 206,492 | -0.05(-0.18%) |
Dec 16, 2019 | 31.06 | 31.14 | 31.04 | 31.09 | 253,797 | +0.32(+1.02%) |
Dec 13, 2019 | 30.72 | 30.89 | 30.63 | 30.77 | 436,400 | +0.16(+0.52%) |
Dec 12, 2019 | 30.32 | 30.64 | 30.29 | 30.61 | 654,901 | +0.27(+0.89%) |
Dec 11, 2019 | 30.29 | 30.37 | 30.27 | 30.34 | 265,574 | +0.08(+0.26%) |
Dec 10, 2019 | 30.22 | 30.34 | 30.20 | 30.26 | 639,316 | -0.05(-0.16%) |
Dec 09, 2019 | 30.41 | 30.45 | 30.29 | 30.31 | 494,678 | -0.14(-0.46%) |
Dec 06, 2019 | 30.46 | 30.49 | 30.43 | 30.45 | 225,500 | +0.29(+0.96%) |
Dec 05, 2019 | 30.24 | 30.26 | 30.09 | 30.16 | 438,114 | -0.08(-0.26%) |
Dec 04, 2019 | 30.14 | 30.25 | 30.10 | 30.24 | 221,412 | +0.25(+0.83%) |
Dec 03, 2019 | 29.83 | 30.00 | 29.73 | 29.99 | 216,342 | -0.86(-2.79%) |
Dec 02, 2019 | 31.06 | 31.07 | 30.72 | 30.85 | 1,532,210 | -0.29(-0.93%) |
Nov 29, 2019 | 31.23 | 31.23 | 31.12 | 31.14 | 72,900 | -0.24(-0.76%) |
Nov 27, 2019 | 31.35 | 31.39 | 31.32 | 31.38 | 165,400 | +0.14(+0.45%) |
Nov 26, 2019 | 31.25 | 31.27 | 31.22 | 31.24 | 271,658 | -0.02(-0.06%) |
Nov 25, 2019 | 31.19 | 31.26 | 31.17 | 31.26 | 364,299 | +0.25(+0.81%) |
Nov 22, 2019 | 31.00 | 31.01 | 30.92 | 31.01 | 216,900 | +0.17(+0.55%) |
Nov 21, 2019 | 30.84 | 30.88 | 30.73 | 30.84 | 382,562 | +0.01(+0.03%) |
Nov 20, 2019 | 30.90 | 30.95 | 30.74 | 30.83 | 351,149 | -0.18(-0.58%) |
Nov 19, 2019 | 31.19 | 31.19 | 30.97 | 31.01 | 291,092 | -0.05(-0.16%) |
Nov 18, 2019 | 31.00 | 31.07 | 30.95 | 31.06 | 356,909 | +0.00(+0.00%) |
Nov 15, 2019 | 30.98 | 31.07 | 30.95 | 31.06 | 521,300 | +0.14(+0.45%) |
Nov 14, 2019 | 30.90 | 30.94 | 30.80 | 30.92 | 393,927 | -0.09(-0.29%) |
Nov 13, 2019 | 30.92 | 31.05 | 30.92 | 31.01 | 357,998 | -0.12(-0.40%) |
Nov 12, 2019 | 31.15 | 31.22 | 31.07 | 31.14 | 571,679 | +0.03(+0.08%) |
Nov 11, 2019 | 31.00 | 31.11 | 30.98 | 31.11 | 199,674 | -0.09(-0.29%) |
Nov 08, 2019 | 31.13 | 31.20 | 31.04 | 31.20 | 327,300 | +0.03(+0.10%) |
Nov 07, 2019 | 31.22 | 31.25 | 31.15 | 31.17 | 337,584 | +0.17(+0.55%) |
Nov 06, 2019 | 31.03 | 31.09 | 30.96 | 31.00 | 410,650 | -0.04(-0.13%) |
Nov 05, 2019 | 31.01 | 31.06 | 30.97 | 31.04 | 198,850 | +0.08(+0.26%) |
Nov 04, 2019 | 30.98 | 30.98 | 30.91 | 30.96 | 687,930 | +0.26(+0.85%) |
Nov 01, 2019 | 30.66 | 30.70 | 30.61 | 30.70 | 282,600 | +0.27(+0.89%) |
Oct 31, 2019 | 30.45 | 30.45 | 30.32 | 30.43 | 207,611 | -0.17(-0.56%) |
Oct 30, 2019 | 30.55 | 30.61 | 30.38 | 30.60 | 425,968 | +0.05(+0.16%) |
Oct 29, 2019 | 30.49 | 30.57 | 30.45 | 30.55 | 171,830 | -0.02(-0.07%) |
Oct 28, 2019 | 30.50 | 30.60 | 30.47 | 30.57 | 181,744 | +0.11(+0.36%) |
Oct 25, 2019 | 30.33 | 30.47 | 30.31 | 30.46 | 167,600 | +0.05(+0.16%) |
Oct 24, 2019 | 30.35 | 30.41 | 30.32 | 30.41 | 165,495 | +0.16(+0.53%) |
Oct 23, 2019 | 30.17 | 30.28 | 30.15 | 30.25 | 124,053 | +0.17(+0.57%) |
Oct 22, 2019 | 30.19 | 30.23 | 30.08 | 30.08 | 173,225 | -0.03(-0.10%) |
Oct 21, 2019 | 30.10 | 30.14 | 30.09 | 30.11 | 188,933 | +0.18(+0.58%) |
Oct 18, 2019 | 29.94 | 29.99 | 29.87 | 29.93 | 227,500 | -0.12(-0.42%) |
Oct 17, 2019 | 30.16 | 30.16 | 29.96 | 30.06 | 268,782 | -0.02(-0.07%) |
Oct 16, 2019 | 30.10 | 30.13 | 30.04 | 30.08 | 211,393 | -0.05(-0.17%) |
Oct 15, 2019 | 29.97 | 30.19 | 29.94 | 30.13 | 168,142 | +0.33(+1.11%) |
Oct 14, 2019 | 29.82 | 29.85 | 29.77 | 29.80 | 213,681 | -0.05(-0.17%) |
Oct 11, 2019 | 29.80 | 29.98 | 29.79 | 29.85 | 848,800 | +0.43(+1.46%) |
Oct 10, 2019 | 29.26 | 29.51 | 29.26 | 29.42 | 376,176 | +0.06(+0.20%) |
Oct 09, 2019 | 29.29 | 29.40 | 29.24 | 29.36 | 222,020 | +0.28(+0.96%) |
Oct 08, 2019 | 29.21 | 29.28 | 29.08 | 29.08 | 543,418 | -0.26(-0.89%) |
Oct 07, 2019 | 29.33 | 29.50 | 29.30 | 29.34 | 277,512 | +0.04(+0.14%) |
Oct 04, 2019 | 29.12 | 29.33 | 29.10 | 29.30 | 289,500 | +0.18(+0.62%) |
Oct 03, 2019 | 28.91 | 29.12 | 28.72 | 29.12 | 522,994 | +0.15(+0.52%) |
Oct 02, 2019 | 29.23 | 29.26 | 28.90 | 28.97 | 528,031 | -0.63(-2.13%) |
Oct 01, 2019 | 29.90 | 29.98 | 29.59 | 29.60 | 589,372 | -0.34(-1.14%) |
Sep 30, 2019 | 29.85 | 29.97 | 29.84 | 29.94 | 218,967 | +0.18(+0.60%) |
Sep 27, 2019 | 29.87 | 29.92 | 29.71 | 29.76 | 280,400 | -0.14(-0.47%) |
Sep 26, 2019 | 29.84 | 29.92 | 29.79 | 29.90 | 210,356 | +0.17(+0.57%) |
Sep 25, 2019 | 29.58 | 29.76 | 29.49 | 29.73 | 296,659 | +0.12(+0.42%) |
Sep 24, 2019 | 29.88 | 29.88 | 29.59 | 29.61 | 679,226 | -0.20(-0.65%) |
Sep 23, 2019 | 29.83 | 29.84 | 29.73 | 29.80 | 273,559 | -0.04(-0.13%) |
Sep 20, 2019 | 29.96 | 30.06 | 29.84 | 29.84 | 316,500 | -0.07(-0.23%) |
Sep 19, 2019 | 29.96 | 30.03 | 29.90 | 29.91 | 224,756 | +0.05(+0.17%) |
Sep 18, 2019 | 29.81 | 29.86 | 29.73 | 29.86 | 306,569 | +0.05(+0.17%) |
Sep 17, 2019 | 29.74 | 29.83 | 29.74 | 29.81 | 105,302 | +0.03(+0.10%) |
Sep 16, 2019 | 29.85 | 29.88 | 29.78 | 29.78 | 254,177 | -0.16(-0.53%) |
Sep 13, 2019 | 29.93 | 30.02 | 29.92 | 29.94 | 172,600 | +0.08(+0.27%) |
Sep 12, 2019 | 29.76 | 29.89 | 29.68 | 29.86 | 487,350 | +0.12(+0.42%) |
Sep 11, 2019 | 29.64 | 29.74 | 29.64 | 29.73 | 179,208 | +0.25(+0.83%) |
Sep 10, 2019 | 29.38 | 29.52 | 29.32 | 29.49 | 238,510 | +0.07(+0.24%) |
Sep 09, 2019 | 29.40 | 29.42 | 29.32 | 29.42 | 143,712 | +0.06(+0.20%) |
Sep 06, 2019 | 29.31 | 29.40 | 29.28 | 29.36 | 208,400 | +0.11(+0.36%) |
Sep 05, 2019 | 29.23 | 29.34 | 29.23 | 29.25 | 293,193 | +0.18(+0.64%) |
Sep 04, 2019 | 29.04 | 29.08 | 28.98 | 29.07 | 297,309 | +0.28(+0.97%) |
Sep 03, 2019 | 28.80 | 28.82 | 28.68 | 28.79 | 438,447 | -0.04(-0.14%) |
Aug 30, 2019 | 28.86 | 28.87 | 28.70 | 28.83 | 296,000 | +0.17(+0.59%) |
Aug 29, 2019 | 28.62 | 28.72 | 28.54 | 28.66 | 303,076 | +0.31(+1.09%) |
Aug 28, 2019 | 28.22 | 28.39 | 28.15 | 28.35 | 208,737 | +0.10(+0.35%) |
Aug 27, 2019 | 28.43 | 28.44 | 28.25 | 28.25 | 271,632 | -0.06(-0.21%) |
Aug 26, 2019 | 28.35 | 28.35 | 28.20 | 28.31 | 353,023 | +0.36(+1.29%) |
Aug 23, 2019 | 28.41 | 28.55 | 27.93 | 27.95 | 551,300 | -0.51(-1.79%) |
Aug 22, 2019 | 28.56 | 28.58 | 28.38 | 28.46 | 184,693 | -0.10(-0.35%) |
Aug 21, 2019 | 28.62 | 28.64 | 28.56 | 28.56 | 185,796 | +0.27(+0.95%) |
Aug 20, 2019 | 28.47 | 28.47 | 28.28 | 28.29 | 376,741 | -0.18(-0.63%) |
Aug 19, 2019 | 28.56 | 28.56 | 28.45 | 28.47 | 105,720 | +0.23(+0.81%) |
Aug 16, 2019 | 28.10 | 28.26 | 28.09 | 28.24 | 274,200 | +0.35(+1.25%) |
Aug 15, 2019 | 27.84 | 27.96 | 27.75 | 27.89 | 277,813 | +0.11(+0.40%) |
Aug 14, 2019 | 27.96 | 28.01 | 27.78 | 27.78 | 540,330 | -0.76(-2.66%) |
Aug 13, 2019 | 28.09 | 28.60 | 28.05 | 28.54 | 386,273 | +0.40(+1.42%) |
Aug 12, 2019 | 28.23 | 28.33 | 28.08 | 28.14 | 240,435 | -0.27(-0.95%) |
Aug 09, 2019 | 28.50 | 28.53 | 28.30 | 28.41 | 289,800 | -0.20(-0.70%) |
Aug 08, 2019 | 28.50 | 28.67 | 28.42 | 28.61 | 295,392 | +0.24(+0.85%) |
Aug 07, 2019 | 28.07 | 28.39 | 27.96 | 28.37 | 644,723 | +0.13(+0.46%) |
Aug 06, 2019 | 28.30 | 28.33 | 28.05 | 28.24 | 429,287 | +0.20(+0.73%) |
Aug 05, 2019 | 28.33 | 28.35 | 27.89 | 28.04 | 767,839 | -0.84(-2.93%) |
Aug 02, 2019 | 29.04 | 29.06 | 28.77 | 28.88 | 359,300 | -0.30(-1.03%) |
Aug 01, 2019 | 29.47 | 29.63 | 29.11 | 29.18 | 388,785 | -0.24(-0.82%) |
Jul 31, 2019 | 29.44 | 29.53 | 29.22 | 29.42 | 423,107 | -0.02(-0.07%) |
Jul 30, 2019 | 29.49 | 29.50 | 29.41 | 29.44 | 219,298 | -0.33(-1.13%) |
Jul 29, 2019 | 29.79 | 29.79 | 29.73 | 29.77 | 164,573 | +0.09(+0.32%) |
Jul 26, 2019 | 29.65 | 29.74 | 29.65 | 29.68 | 329,600 | +0.15(+0.51%) |
Jul 25, 2019 | 29.69 | 29.69 | 29.50 | 29.53 | 439,470 | -0.24(-0.81%) |
Jul 24, 2019 | 29.66 | 29.77 | 29.65 | 29.77 | 231,189 | +0.01(+0.03%) |
Jul 23, 2019 | 29.72 | 29.78 | 29.68 | 29.76 | 276,928 | +0.30(+1.02%) |
Jul 22, 2019 | 29.46 | 29.47 | 29.40 | 29.46 | 255,280 | +0.03(+0.10%) |
Jul 19, 2019 | 29.44 | 29.48 | 29.38 | 29.43 | 454,700 | +0.09(+0.31%) |
Jul 18, 2019 | 29.33 | 29.37 | 29.25 | 29.34 | 195,192 | -0.09(-0.31%) |
Jul 17, 2019 | 29.59 | 29.61 | 29.43 | 29.43 | 305,479 | -0.09(-0.30%) |
Jul 16, 2019 | 29.52 | 29.59 | 29.51 | 29.52 | 287,795 | +0.02(+0.07%) |
Jul 15, 2019 | 29.47 | 29.55 | 29.47 | 29.50 | 149,991 | +0.06(+0.20%) |
Jul 12, 2019 | 29.50 | 29.50 | 29.41 | 29.44 | 234,000 | -0.07(-0.24%) |
Jul 11, 2019 | 29.54 | 29.56 | 29.44 | 29.51 | 211,183 | -0.01(-0.03%) |
Jul 10, 2019 | 29.58 | 29.65 | 29.49 | 29.52 | 722,891 | -0.01(-0.03%) |
Jul 09, 2019 | 29.47 | 29.55 | 29.44 | 29.53 | 241,767 | -0.11(-0.37%) |
Jul 08, 2019 | 29.64 | 29.67 | 29.59 | 29.64 | 275,113 | -0.10(-0.34%) |
Jul 05, 2019 | 29.72 | 29.77 | 29.60 | 29.74 | 504,400 | -0.09(-0.30%) |
Jul 03, 2019 | 29.77 | 29.83 | 29.74 | 29.83 | 156,300 | +0.20(+0.67%) |
Jul 02, 2019 | 29.57 | 29.66 | 29.56 | 29.63 | 246,978 | -0.56(-1.85%) |
Jul 01, 2019 | 30.21 | 30.23 | 30.10 | 30.19 | 358,270 | +0.37(+1.24%) |
Jun 28, 2019 | 29.81 | 29.86 | 29.71 | 29.82 | 431,800 | +0.14(+0.47%) |
Jun 27, 2019 | 29.72 | 29.73 | 29.68 | 29.68 | 187,439 | +0.07(+0.24%) |
Jun 26, 2019 | 29.67 | 29.70 | 29.60 | 29.61 | 328,968 | +0.07(+0.24%) |
Jun 25, 2019 | 29.67 | 29.70 | 29.54 | 29.54 | 358,386 | -0.12(-0.40%) |
Jun 24, 2019 | 29.70 | 29.75 | 29.66 | 29.66 | 351,962 | +0.01(+0.03%) |
Jun 21, 2019 | 29.77 | 29.81 | 29.64 | 29.65 | 221,300 | -0.23(-0.77%) |
Jun 20, 2019 | 29.99 | 30.00 | 29.79 | 29.88 | 188,199 | +0.10(+0.34%) |
Jun 19, 2019 | 29.76 | 29.84 | 29.71 | 29.78 | 381,667 | +0.06(+0.20%) |
Jun 18, 2019 | 29.54 | 29.77 | 29.54 | 29.72 | 284,820 | +0.40(+1.36%) |
Jun 17, 2019 | 29.25 | 29.37 | 29.24 | 29.32 | 243,685 | +0.02(+0.07%) |
Jun 14, 2019 | 29.25 | 29.32 | 29.21 | 29.30 | 185,800 | -0.06(-0.22%) |
Jun 13, 2019 | 29.41 | 29.43 | 29.30 | 29.36 | 325,299 | +0.04(+0.12%) |
Jun 12, 2019 | 29.38 | 29.41 | 29.32 | 29.33 | 251,408 | -0.15(-0.51%) |
Jun 11, 2019 | 29.59 | 29.63 | 29.45 | 29.48 | 249,424 | +0.14(+0.48%) |
Jun 10, 2019 | 29.33 | 29.43 | 29.32 | 29.34 | 267,019 | +0.16(+0.55%) |
Jun 07, 2019 | 29.12 | 29.23 | 29.11 | 29.18 | 556,500 | +0.24(+0.83%) |
Jun 06, 2019 | 28.89 | 28.98 | 28.82 | 28.94 | 719,685 | +0.08(+0.26%) |
Jun 05, 2019 | 28.86 | 28.89 | 28.75 | 28.86 | 619,325 | +0.08(+0.30%) |
Jun 04, 2019 | 28.72 | 28.80 | 28.64 | 28.78 | 459,379 | +0.30(+1.05%) |