Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.18 | 25.30 | 24.90 | 25.29 | 56,632 | +0.04(+0.15%) |
May 28, 2020 | 25.48 | 25.50 | 25.16 | 25.25 | 54,700 | -0.11(-0.45%) |
May 27, 2020 | 25.13 | 25.37 | 24.85 | 25.37 | 68,625 | +0.71(+2.89%) |
May 26, 2020 | 24.51 | 24.88 | 24.51 | 24.66 | 119,311 | +0.73(+3.05%) |
May 22, 2020 | 23.92 | 23.94 | 23.73 | 23.93 | 61,067 | +0.00(+0.00%) |
May 21, 2020 | 24.02 | 24.17 | 23.84 | 23.93 | 85,411 | -0.10(-0.43%) |
May 20, 2020 | 24.00 | 24.16 | 23.89 | 24.03 | 133,011 | +0.35(+1.47%) |
May 19, 2020 | 23.98 | 24.09 | 23.68 | 23.68 | 107,997 | -0.42(-1.75%) |
May 18, 2020 | 23.44 | 24.16 | 23.44 | 24.10 | 367,842 | +1.24(+5.42%) |
May 15, 2020 | 22.86 | 22.99 | 22.71 | 22.86 | 127,252 | -0.11(-0.50%) |
May 14, 2020 | 22.49 | 23.04 | 22.14 | 22.98 | 101,680 | +0.22(+0.97%) |
May 13, 2020 | 23.32 | 23.32 | 22.58 | 22.76 | 109,430 | -0.60(-2.56%) |
May 12, 2020 | 24.08 | 24.16 | 23.32 | 23.36 | 122,084 | -0.59(-2.46%) |
May 11, 2020 | 24.02 | 24.13 | 23.66 | 23.94 | 144,801 | -0.23(-0.95%) |
May 08, 2020 | 23.78 | 24.27 | 23.78 | 24.17 | 356,398 | +0.64(+2.73%) |
May 07, 2020 | 23.76 | 23.89 | 23.49 | 23.53 | 119,933 | +0.04(+0.17%) |
May 06, 2020 | 24.07 | 24.07 | 23.42 | 23.49 | 90,473 | -0.44(-1.82%) |
May 05, 2020 | 24.08 | 24.30 | 23.93 | 23.93 | 97,541 | +0.14(+0.59%) |
May 04, 2020 | 23.56 | 23.82 | 23.42 | 23.79 | 71,888 | -0.02(-0.07%) |
May 01, 2020 | 24.11 | 24.11 | 23.66 | 23.80 | 142,982 | -0.72(-2.94%) |
Apr 30, 2020 | 24.85 | 24.85 | 24.36 | 24.53 | 107,722 | -0.46(-1.85%) |
Apr 29, 2020 | 25.04 | 25.32 | 24.78 | 24.99 | 140,728 | +0.36(+1.45%) |
Apr 28, 2020 | 24.56 | 24.87 | 24.45 | 24.63 | 88,480 | +0.34(+1.40%) |
Apr 27, 2020 | 23.93 | 24.40 | 23.90 | 24.29 | 150,732 | +0.48(+2.01%) |
Apr 24, 2020 | 23.67 | 23.88 | 23.49 | 23.81 | 88,731 | +0.23(+0.96%) |
Apr 23, 2020 | 23.83 | 24.02 | 23.59 | 23.59 | 127,172 | -0.18(-0.77%) |
Apr 22, 2020 | 23.79 | 23.93 | 23.50 | 23.77 | 180,746 | +0.41(+1.75%) |
Apr 21, 2020 | 23.46 | 23.62 | 23.19 | 23.36 | 174,939 | -0.59(-2.47%) |
Apr 20, 2020 | 24.07 | 24.35 | 23.84 | 23.95 | 150,249 | -0.51(-2.10%) |
Apr 17, 2020 | 24.13 | 24.58 | 24.01 | 24.47 | 463,312 | +0.71(+3.00%) |
Apr 16, 2020 | 23.92 | 23.92 | 23.49 | 23.75 | 340,171 | +0.03(+0.11%) |
Apr 15, 2020 | 24.00 | 24.14 | 23.57 | 23.73 | 359,558 | -0.88(-3.57%) |
Apr 14, 2020 | 24.50 | 24.66 | 24.33 | 24.60 | 742,085 | +0.59(+2.46%) |
Apr 13, 2020 | 24.60 | 24.60 | 23.84 | 24.01 | 196,243 | -0.52(-2.13%) |
Apr 09, 2020 | 24.04 | 25.00 | 24.04 | 24.54 | 185,509 | +0.79(+3.33%) |
Apr 08, 2020 | 23.07 | 23.93 | 22.82 | 23.74 | 143,344 | +0.92(+4.04%) |
Apr 07, 2020 | 23.45 | 23.58 | 22.73 | 22.82 | 369,165 | +0.13(+0.58%) |
Apr 06, 2020 | 22.03 | 22.86 | 22.03 | 22.69 | 236,756 | +1.42(+6.67%) |
Apr 03, 2020 | 21.60 | 21.87 | 21.09 | 21.27 | 146,200 | -0.48(-2.20%) |
Apr 02, 2020 | 21.28 | 21.88 | 21.28 | 21.75 | 126,039 | +0.53(+2.50%) |
Apr 01, 2020 | 21.64 | 21.64 | 21.00 | 21.22 | 198,798 | -1.20(-5.36%) |
Mar 31, 2020 | 22.83 | 22.83 | 22.20 | 22.42 | 130,517 | -0.41(-1.79%) |
Mar 30, 2020 | 22.33 | 22.94 | 22.07 | 22.83 | 222,184 | +0.58(+2.62%) |
Mar 27, 2020 | 21.86 | 22.87 | 21.75 | 22.25 | 194,819 | -0.49(-2.15%) |
Mar 26, 2020 | 21.12 | 22.77 | 21.12 | 22.74 | 455,013 | +1.75(+8.34%) |
Mar 25, 2020 | 20.65 | 22.02 | 20.25 | 20.99 | 530,789 | +0.23(+1.09%) |
Mar 24, 2020 | 19.67 | 20.76 | 19.66 | 20.76 | 708,827 | +1.88(+9.95%) |
Mar 23, 2020 | 20.00 | 20.00 | 18.44 | 18.88 | 548,500 | -1.06(-5.32%) |
Mar 20, 2020 | 21.42 | 21.42 | 19.84 | 19.94 | 339,870 | -0.99(-4.74%) |
Mar 19, 2020 | 21.23 | 22.40 | 20.68 | 20.93 | 376,299 | -0.09(-0.41%) |
Mar 18, 2020 | 21.70 | 22.63 | 20.66 | 21.02 | 303,593 | -1.91(-8.35%) |
Mar 17, 2020 | 22.13 | 23.21 | 21.66 | 22.93 | 352,007 | -0.20(-0.86%) |
Mar 16, 2020 | 21.49 | 23.29 | 21.40 | 23.13 | 231,805 | -1.17(-4.80%) |
Mar 13, 2020 | 23.20 | 24.35 | 22.60 | 24.30 | 565,492 | +1.76(+7.80%) |
Mar 12, 2020 | 23.27 | 24.18 | 21.75 | 22.54 | 921,256 | -2.51(-10.03%) |
Mar 11, 2020 | 25.65 | 25.72 | 24.72 | 25.06 | 223,366 | -1.32(-5.01%) |
Mar 10, 2020 | 26.14 | 26.38 | 25.18 | 26.38 | 309,210 | +0.84(+3.27%) |
Mar 09, 2020 | 25.67 | 26.54 | 25.25 | 25.54 | 299,184 | -1.88(-6.86%) |
Mar 06, 2020 | 26.95 | 27.44 | 26.71 | 27.43 | 181,141 | -0.28(-1.02%) |
Mar 05, 2020 | 27.84 | 28.08 | 27.46 | 27.71 | 188,581 | -0.65(-2.28%) |
Mar 04, 2020 | 27.66 | 28.41 | 27.58 | 28.35 | 441,478 | +1.11(+4.09%) |
Mar 03, 2020 | 27.75 | 28.19 | 27.07 | 27.24 | 303,675 | -0.44(-1.58%) |
Mar 02, 2020 | 26.65 | 27.71 | 26.48 | 27.68 | 804,739 | +1.17(+4.40%) |
Feb 28, 2020 | 26.31 | 26.58 | 25.82 | 26.51 | 430,325 | -0.55(-2.03%) |
Feb 27, 2020 | 27.92 | 28.11 | 27.06 | 27.06 | 212,507 | -1.30(-4.60%) |
Feb 26, 2020 | 28.72 | 28.97 | 28.36 | 28.36 | 167,006 | -0.32(-1.12%) |
Feb 25, 2020 | 29.56 | 29.56 | 28.60 | 28.69 | 328,762 | -0.79(-2.69%) |
Feb 24, 2020 | 29.56 | 29.69 | 29.40 | 29.48 | 119,372 | -0.54(-1.78%) |
Feb 21, 2020 | 29.97 | 30.07 | 29.89 | 30.01 | 144,131 | -0.07(-0.23%) |
Feb 20, 2020 | 29.93 | 30.10 | 29.89 | 30.08 | 68,125 | +0.15(+0.49%) |
Feb 19, 2020 | 30.01 | 30.02 | 29.89 | 29.94 | 88,760 | -0.04(-0.15%) |
Feb 18, 2020 | 30.02 | 30.06 | 29.90 | 29.98 | 75,484 | -0.01(-0.04%) |
Feb 14, 2020 | 29.97 | 30.02 | 29.89 | 29.99 | 90,800 | +0.03(+0.10%) |
Feb 13, 2020 | 29.88 | 29.99 | 29.81 | 29.96 | 146,625 | +0.04(+0.15%) |
Feb 12, 2020 | 29.95 | 29.96 | 29.84 | 29.92 | 208,567 | +0.05(+0.18%) |
Feb 11, 2020 | 29.87 | 29.98 | 29.84 | 29.87 | 1,511,766 | +0.10(+0.35%) |
Feb 10, 2020 | 29.71 | 29.77 | 29.63 | 29.76 | 77,018 | +0.06(+0.20%) |
Feb 07, 2020 | 29.77 | 29.77 | 29.65 | 29.70 | 132,407 | -0.10(-0.32%) |
Feb 06, 2020 | 29.95 | 29.96 | 29.76 | 29.80 | 80,594 | -0.07(-0.23%) |
Feb 05, 2020 | 29.65 | 29.88 | 29.65 | 29.87 | 86,521 | +0.31(+1.06%) |
Feb 04, 2020 | 29.62 | 29.76 | 29.55 | 29.56 | 61,538 | +0.15(+0.51%) |
Feb 03, 2020 | 29.56 | 29.61 | 29.37 | 29.41 | 284,614 | -0.00(-0.01%) |
Jan 31, 2020 | 29.76 | 29.76 | 29.34 | 29.41 | 82,666 | -0.37(-1.25%) |
Jan 30, 2020 | 29.55 | 29.82 | 29.51 | 29.78 | 99,982 | +0.10(+0.33%) |
Jan 29, 2020 | 29.84 | 29.85 | 29.68 | 29.68 | 67,042 | -0.10(-0.33%) |
Jan 28, 2020 | 29.73 | 29.84 | 29.68 | 29.78 | 180,034 | +0.10(+0.33%) |
Jan 27, 2020 | 29.71 | 29.76 | 29.62 | 29.68 | 96,104 | -0.26(-0.87%) |
Jan 24, 2020 | 30.16 | 30.16 | 29.83 | 29.95 | 127,621 | -0.17(-0.58%) |
Jan 23, 2020 | 30.01 | 30.17 | 29.91 | 30.12 | 127,838 | +0.06(+0.20%) |
Jan 22, 2020 | 30.11 | 30.17 | 30.02 | 30.06 | 301,572 | +0.05(+0.17%) |
Jan 21, 2020 | 30.01 | 30.07 | 29.89 | 30.01 | 95,729 | +0.01(+0.03%) |
Jan 17, 2020 | 29.97 | 30.02 | 29.89 | 30.00 | 92,784 | +0.10(+0.32%) |
Jan 16, 2020 | 29.81 | 29.92 | 29.79 | 29.90 | 125,535 | +0.17(+0.58%) |
Jan 15, 2020 | 29.56 | 29.77 | 29.56 | 29.73 | 429,483 | +0.22(+0.74%) |
Jan 14, 2020 | 29.51 | 29.55 | 29.43 | 29.51 | 140,634 | +0.01(+0.04%) |
Jan 13, 2020 | 29.35 | 29.51 | 29.32 | 29.50 | 201,938 | +0.20(+0.67%) |
Jan 10, 2020 | 29.31 | 29.43 | 29.29 | 29.30 | 138,659 | +0.02(+0.06%) |
Jan 09, 2020 | 29.22 | 29.31 | 29.19 | 29.28 | 110,730 | +0.08(+0.28%) |
Jan 08, 2020 | 29.19 | 29.32 | 29.14 | 29.20 | 182,614 | +0.06(+0.19%) |
Jan 07, 2020 | 29.26 | 29.26 | 29.07 | 29.15 | 112,632 | -0.21(-0.71%) |
Jan 06, 2020 | 29.48 | 29.48 | 29.24 | 29.35 | 164,561 | -0.00(-0.01%) |
Jan 03, 2020 | 29.35 | 29.42 | 29.25 | 29.36 | 142,683 | -0.04(-0.13%) |
Jan 02, 2020 | 29.73 | 29.78 | 29.27 | 29.40 | 777,599 | -0.23(-0.76%) |
Dec 31, 2019 | 29.49 | 29.62 | 29.48 | 29.62 | 505,772 | +0.14(+0.47%) |
Dec 30, 2019 | 29.53 | 29.57 | 29.43 | 29.48 | 91,701 | -0.08(-0.26%) |
Dec 27, 2019 | 29.58 | 29.59 | 29.53 | 29.56 | 93,579 | +0.06(+0.19%) |
Dec 26, 2019 | 29.49 | 29.57 | 29.45 | 29.51 | 72,821 | +0.01(+0.03%) |
Dec 24, 2019 | 29.56 | 29.60 | 29.45 | 29.50 | 48,814 | -0.00(-0.01%) |
Dec 23, 2019 | 29.71 | 29.71 | 29.47 | 29.50 | 104,152 | -0.13(-0.43%) |
Dec 20, 2019 | 29.57 | 29.70 | 29.43 | 29.63 | 86,176 | +0.26(+0.88%) |
Dec 19, 2019 | 29.38 | 29.40 | 29.31 | 29.37 | 73,881 | +0.03(+0.10%) |
Dec 18, 2019 | 29.31 | 29.36 | 29.21 | 29.34 | 197,311 | +0.08(+0.29%) |
Dec 17, 2019 | 29.32 | 29.38 | 29.22 | 29.25 | 78,502 | -0.03(-0.10%) |
Dec 16, 2019 | 29.12 | 29.29 | 29.12 | 29.28 | 65,944 | +0.23(+0.80%) |
Dec 13, 2019 | 29.13 | 29.13 | 28.95 | 29.05 | 150,144 | +0.05(+0.18%) |
Dec 12, 2019 | 28.91 | 29.12 | 28.91 | 29.00 | 112,584 | +0.07(+0.23%) |
Dec 11, 2019 | 29.04 | 29.06 | 28.86 | 28.93 | 87,221 | -0.08(-0.29%) |
Dec 10, 2019 | 29.00 | 29.03 | 28.96 | 29.01 | 72,114 | +0.00(+0.00%) |
Dec 09, 2019 | 29.06 | 29.07 | 28.97 | 29.01 | 720,679 | -0.06(-0.21%) |
Dec 06, 2019 | 29.11 | 29.14 | 28.99 | 29.07 | 83,400 | +0.15(+0.51%) |
Dec 05, 2019 | 28.93 | 28.93 | 28.81 | 28.93 | 77,566 | +0.04(+0.15%) |
Dec 04, 2019 | 28.71 | 28.93 | 28.70 | 28.88 | 358,942 | +0.16(+0.54%) |
Dec 03, 2019 | 28.70 | 28.73 | 28.59 | 28.73 | 102,965 | -0.07(-0.24%) |
Dec 02, 2019 | 29.00 | 29.00 | 28.75 | 28.80 | 89,355 | -0.13(-0.45%) |
Nov 29, 2019 | 29.06 | 29.17 | 28.93 | 28.93 | 23,944 | -0.16(-0.54%) |
Nov 27, 2019 | 28.95 | 29.08 | 28.94 | 29.08 | 158,356 | +0.12(+0.42%) |
Nov 26, 2019 | 28.84 | 28.96 | 28.74 | 28.96 | 60,779 | +0.14(+0.48%) |
Nov 25, 2019 | 28.85 | 28.86 | 28.77 | 28.82 | 155,473 | +0.05(+0.19%) |
Nov 22, 2019 | 28.86 | 28.86 | 28.71 | 28.77 | 170,271 | -0.03(-0.10%) |
Nov 21, 2019 | 28.85 | 28.85 | 28.71 | 28.80 | 150,149 | -0.01(-0.03%) |
Nov 20, 2019 | 28.81 | 28.86 | 28.70 | 28.81 | 108,935 | -0.06(-0.21%) |
Nov 19, 2019 | 28.93 | 28.93 | 28.84 | 28.87 | 181,585 | -0.10(-0.36%) |
Nov 18, 2019 | 28.94 | 29.06 | 28.92 | 28.97 | 158,082 | +0.03(+0.09%) |
Nov 15, 2019 | 28.93 | 28.95 | 28.83 | 28.94 | 108,617 | +0.11(+0.39%) |
Nov 14, 2019 | 28.77 | 28.87 | 28.75 | 28.83 | 53,216 | +0.03(+0.12%) |
Nov 13, 2019 | 28.69 | 28.81 | 28.61 | 28.80 | 71,724 | +0.10(+0.36%) |
Nov 12, 2019 | 28.82 | 28.82 | 28.65 | 28.69 | 65,435 | -0.08(-0.27%) |
Nov 11, 2019 | 28.81 | 28.83 | 28.74 | 28.77 | 66,091 | -0.10(-0.36%) |
Nov 08, 2019 | 28.74 | 28.87 | 28.74 | 28.87 | 132,330 | -0.07(-0.24%) |
Nov 07, 2019 | 29.08 | 29.10 | 28.87 | 28.94 | 105,444 | -0.08(-0.28%) |
Nov 06, 2019 | 28.95 | 29.05 | 28.95 | 29.02 | 85,618 | +0.12(+0.42%) |
Nov 05, 2019 | 29.03 | 29.03 | 28.87 | 28.90 | 158,390 | -0.13(-0.44%) |
Nov 04, 2019 | 29.20 | 29.20 | 28.98 | 29.03 | 78,277 | -0.04(-0.15%) |
Nov 01, 2019 | 29.03 | 29.09 | 29.00 | 29.08 | 67,353 | +0.13(+0.44%) |
Oct 31, 2019 | 28.99 | 28.99 | 28.83 | 28.95 | 94,383 | -0.02(-0.06%) |
Oct 30, 2019 | 29.00 | 29.01 | 28.84 | 28.96 | 128,373 | -0.04(-0.15%) |
Oct 29, 2019 | 28.91 | 29.06 | 28.88 | 29.01 | 103,296 | +0.12(+0.42%) |
Oct 28, 2019 | 28.95 | 29.02 | 28.87 | 28.89 | 63,629 | -0.06(-0.21%) |
Oct 25, 2019 | 29.00 | 29.03 | 28.90 | 28.95 | 63,384 | -0.05(-0.18%) |
Oct 24, 2019 | 29.13 | 29.13 | 28.91 | 29.00 | 78,782 | +0.00(+0.00%) |
Oct 23, 2019 | 28.90 | 29.00 | 28.78 | 29.00 | 88,194 | +0.14(+0.48%) |
Oct 22, 2019 | 28.96 | 28.96 | 28.78 | 28.86 | 97,364 | -0.01(-0.03%) |
Oct 21, 2019 | 28.82 | 28.88 | 28.75 | 28.87 | 113,460 | +0.19(+0.66%) |
Oct 18, 2019 | 28.53 | 28.72 | 28.50 | 28.68 | 82,178 | +0.14(+0.48%) |
Oct 17, 2019 | 28.52 | 28.60 | 28.48 | 28.54 | 96,869 | +0.11(+0.39%) |
Oct 16, 2019 | 28.51 | 28.54 | 28.40 | 28.43 | 61,309 | -0.08(-0.27%) |
Oct 15, 2019 | 28.52 | 28.54 | 28.45 | 28.51 | 89,573 | +0.06(+0.21%) |
Oct 14, 2019 | 28.55 | 28.55 | 28.43 | 28.45 | 41,718 | -0.03(-0.09%) |
Oct 11, 2019 | 28.51 | 28.69 | 28.48 | 28.48 | 174,278 | +0.08(+0.27%) |
Oct 10, 2019 | 28.32 | 28.44 | 28.21 | 28.40 | 156,964 | +0.15(+0.55%) |
Oct 09, 2019 | 28.27 | 28.34 | 28.17 | 28.24 | 89,913 | +0.15(+0.55%) |
Oct 08, 2019 | 28.42 | 28.42 | 28.08 | 28.09 | 191,512 | -0.38(-1.33%) |
Oct 07, 2019 | 28.59 | 28.61 | 28.42 | 28.47 | 179,360 | -0.12(-0.41%) |
Oct 04, 2019 | 28.30 | 28.59 | 28.27 | 28.59 | 149,181 | +0.37(+1.32%) |
Oct 03, 2019 | 28.10 | 28.21 | 27.88 | 28.21 | 89,875 | +0.16(+0.56%) |
Oct 02, 2019 | 28.42 | 28.42 | 27.95 | 28.06 | 186,440 | -0.44(-1.53%) |
Oct 01, 2019 | 28.84 | 28.84 | 28.44 | 28.49 | 183,917 | -0.28(-0.98%) |
Sep 30, 2019 | 28.78 | 28.86 | 28.77 | 28.78 | 95,966 | +0.08(+0.27%) |
Sep 27, 2019 | 28.82 | 28.82 | 28.54 | 28.70 | 163,072 | -0.03(-0.09%) |
Sep 26, 2019 | 28.75 | 28.79 | 28.59 | 28.72 | 66,984 | +0.00(+0.00%) |
Sep 25, 2019 | 28.59 | 28.72 | 28.59 | 28.72 | 94,044 | +0.09(+0.32%) |
Sep 24, 2019 | 28.79 | 28.81 | 28.56 | 28.63 | 210,060 | -0.03(-0.09%) |
Sep 23, 2019 | 28.66 | 28.74 | 28.62 | 28.66 | 101,409 | -0.02(-0.08%) |
Sep 20, 2019 | 28.64 | 28.76 | 28.60 | 28.68 | 95,368 | +0.05(+0.18%) |
Sep 19, 2019 | 28.66 | 28.71 | 28.60 | 28.63 | 107,458 | -0.01(-0.03%) |
Sep 18, 2019 | 28.67 | 28.67 | 28.42 | 28.64 | 149,668 | -0.03(-0.09%) |
Sep 17, 2019 | 28.53 | 28.66 | 28.53 | 28.66 | 98,832 | +0.17(+0.60%) |
Sep 16, 2019 | 28.53 | 28.53 | 28.40 | 28.49 | 172,930 | +0.00(+0.00%) |
Sep 13, 2019 | 28.67 | 28.70 | 28.44 | 28.49 | 125,368 | -0.12(-0.42%) |
Sep 12, 2019 | 28.68 | 28.69 | 28.54 | 28.61 | 276,150 | +0.03(+0.12%) |
Sep 11, 2019 | 28.42 | 28.58 | 28.27 | 28.58 | 162,368 | +0.21(+0.76%) |
Sep 10, 2019 | 28.31 | 28.36 | 28.16 | 28.36 | 367,546 | +0.07(+0.24%) |
Sep 09, 2019 | 28.25 | 28.30 | 28.19 | 28.30 | 390,515 | +0.06(+0.21%) |
Sep 06, 2019 | 28.26 | 28.27 | 28.19 | 28.24 | 116,380 | +0.09(+0.30%) |
Sep 05, 2019 | 28.18 | 28.21 | 28.09 | 28.15 | 181,268 | +0.03(+0.12%) |
Sep 04, 2019 | 28.15 | 28.15 | 27.98 | 28.12 | 120,020 | +0.19(+0.67%) |
Sep 03, 2019 | 27.78 | 27.93 | 27.65 | 27.93 | 77,547 | +0.12(+0.44%) |
Aug 30, 2019 | 27.89 | 27.90 | 27.78 | 27.81 | 51,594 | +0.05(+0.18%) |
Aug 29, 2019 | 27.65 | 27.76 | 27.59 | 27.76 | 72,556 | +0.23(+0.84%) |
Aug 28, 2019 | 27.30 | 27.53 | 27.30 | 27.52 | 74,328 | +0.17(+0.63%) |
Aug 27, 2019 | 27.58 | 27.66 | 27.35 | 27.35 | 107,529 | -0.11(-0.41%) |
Aug 26, 2019 | 27.38 | 27.46 | 27.28 | 27.46 | 92,632 | +0.23(+0.85%) |
Aug 23, 2019 | 27.70 | 27.76 | 27.11 | 27.23 | 122,566 | -0.46(-1.67%) |
Aug 22, 2019 | 27.76 | 27.76 | 27.53 | 27.70 | 77,849 | +0.03(+0.12%) |
Aug 21, 2019 | 27.67 | 27.67 | 27.55 | 27.66 | 90,818 | +0.17(+0.62%) |
Aug 20, 2019 | 27.75 | 27.75 | 27.48 | 27.49 | 57,046 | -0.23(-0.83%) |
Aug 19, 2019 | 27.71 | 27.76 | 27.60 | 27.72 | 55,650 | +0.30(+1.09%) |
Aug 16, 2019 | 27.24 | 27.49 | 27.23 | 27.42 | 33,851 | +0.27(+1.01%) |
Aug 15, 2019 | 27.09 | 27.19 | 26.96 | 27.15 | 110,192 | +0.18(+0.67%) |
Aug 14, 2019 | 27.35 | 27.35 | 26.95 | 26.97 | 74,901 | -0.57(-2.05%) |
Aug 13, 2019 | 27.36 | 27.61 | 27.30 | 27.53 | 55,529 | +0.22(+0.82%) |
Aug 12, 2019 | 27.53 | 27.53 | 27.21 | 27.31 | 31,092 | -0.22(-0.81%) |
Aug 09, 2019 | 27.58 | 27.62 | 27.35 | 27.53 | 114,278 | -0.07(-0.25%) |
Aug 08, 2019 | 27.28 | 27.60 | 27.20 | 27.60 | 64,781 | +0.41(+1.50%) |
Aug 07, 2019 | 27.06 | 27.29 | 26.78 | 27.19 | 68,796 | +0.03(+0.13%) |
Aug 06, 2019 | 27.02 | 27.16 | 26.79 | 27.16 | 68,868 | +0.26(+0.98%) |
Aug 05, 2019 | 27.28 | 27.28 | 26.65 | 26.89 | 156,046 | -0.54(-1.96%) |
Aug 02, 2019 | 27.56 | 27.56 | 27.37 | 27.43 | 71,847 | -0.12(-0.43%) |
Aug 01, 2019 | 27.56 | 27.81 | 27.49 | 27.55 | 73,524 | -0.02(-0.06%) |
Jul 31, 2019 | 27.80 | 27.81 | 27.52 | 27.57 | 40,283 | -0.18(-0.63%) |
Jul 30, 2019 | 27.84 | 27.84 | 27.71 | 27.74 | 100,423 | -0.08(-0.29%) |
Jul 29, 2019 | 27.86 | 27.87 | 27.77 | 27.83 | 88,030 | +0.02(+0.06%) |
Jul 26, 2019 | 27.62 | 27.81 | 27.61 | 27.81 | 217,999 | +0.15(+0.56%) |
Jul 25, 2019 | 27.72 | 27.72 | 27.54 | 27.65 | 34,457 | -0.09(-0.31%) |
Jul 24, 2019 | 27.65 | 27.74 | 27.59 | 27.74 | 40,176 | +0.15(+0.56%) |
Jul 23, 2019 | 27.55 | 27.59 | 27.41 | 27.59 | 35,690 | +0.15(+0.53%) |
Jul 22, 2019 | 27.59 | 27.59 | 27.39 | 27.44 | 129,198 | -0.09(-0.34%) |
Jul 19, 2019 | 27.84 | 27.84 | 27.52 | 27.53 | 36,742 | -0.21(-0.77%) |
Jul 18, 2019 | 27.70 | 27.78 | 27.52 | 27.75 | 115,978 | +0.08(+0.28%) |
Jul 17, 2019 | 27.79 | 27.88 | 27.67 | 27.67 | 95,426 | -0.15(-0.52%) |
Jul 16, 2019 | 27.92 | 27.92 | 27.75 | 27.82 | 108,809 | -0.06(-0.21%) |
Jul 15, 2019 | 27.91 | 27.91 | 27.83 | 27.88 | 47,234 | +0.02(+0.06%) |
Jul 12, 2019 | 27.89 | 27.89 | 27.78 | 27.86 | 63,890 | +0.09(+0.31%) |
Jul 11, 2019 | 27.92 | 27.92 | 27.65 | 27.77 | 45,263 | -0.07(-0.25%) |
Jul 10, 2019 | 27.92 | 27.95 | 27.82 | 27.84 | 58,650 | +0.04(+0.15%) |
Jul 09, 2019 | 27.77 | 27.82 | 27.69 | 27.80 | 108,834 | -0.03(-0.09%) |
Jul 08, 2019 | 27.89 | 27.89 | 27.75 | 27.83 | 209,351 | -0.05(-0.18%) |
Jul 05, 2019 | 27.95 | 27.95 | 27.64 | 27.88 | 48,327 | -0.08(-0.28%) |
Jul 03, 2019 | 27.71 | 27.95 | 27.71 | 27.95 | 22,818 | +0.36(+1.31%) |
Jul 02, 2019 | 27.52 | 27.60 | 27.45 | 27.59 | 68,476 | +0.14(+0.52%) |
Jul 01, 2019 | 27.70 | 27.70 | 27.36 | 27.45 | 80,413 | -0.03(-0.12%) |
Jun 28, 2019 | 27.36 | 27.48 | 27.36 | 27.48 | 82,729 | +0.17(+0.63%) |
Jun 27, 2019 | 27.27 | 27.32 | 27.22 | 27.31 | 72,088 | +0.15(+0.57%) |
Jun 26, 2019 | 27.48 | 27.48 | 27.16 | 27.16 | 48,044 | -0.33(-1.21%) |
Jun 25, 2019 | 27.77 | 27.77 | 27.48 | 27.49 | 266,313 | -0.16(-0.58%) |
Jun 24, 2019 | 27.72 | 27.76 | 27.65 | 27.65 | 41,352 | -0.07(-0.26%) |
Jun 21, 2019 | 27.82 | 27.82 | 27.62 | 27.72 | 87,410 | -0.05(-0.18%) |
Jun 20, 2019 | 27.81 | 27.82 | 27.64 | 27.77 | 73,774 | +0.15(+0.53%) |
Jun 19, 2019 | 27.53 | 27.67 | 27.47 | 27.63 | 56,435 | +0.15(+0.56%) |
Jun 18, 2019 | 27.64 | 27.64 | 27.44 | 27.47 | 40,413 | +0.03(+0.09%) |
Jun 17, 2019 | 27.52 | 27.53 | 27.41 | 27.45 | 146,731 | -0.03(-0.12%) |
Jun 14, 2019 | 27.37 | 27.54 | 27.37 | 27.48 | 61,082 | +0.09(+0.34%) |
Jun 13, 2019 | 27.38 | 27.41 | 27.28 | 27.39 | 97,065 | +0.09(+0.31%) |
Jun 12, 2019 | 27.22 | 27.32 | 27.22 | 27.30 | 46,517 | +0.12(+0.44%) |
Jun 11, 2019 | 27.24 | 27.32 | 27.10 | 27.18 | 113,447 | -0.02(-0.06%) |
Jun 10, 2019 | 27.26 | 27.26 | 27.14 | 27.20 | 46,244 | -0.02(-0.06%) |
Jun 07, 2019 | 27.30 | 27.46 | 27.22 | 27.22 | 43,061 | +0.05(+0.19%) |
Jun 06, 2019 | 27.12 | 27.24 | 27.00 | 27.17 | 44,389 | +0.10(+0.38%) |
Jun 05, 2019 | 26.87 | 27.06 | 26.83 | 27.06 | 100,350 | +0.32(+1.19%) |
Jun 04, 2019 | 26.69 | 26.75 | 26.52 | 26.75 | 40,397 | +0.19(+0.70%) |