Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.96 | 21.21 | 20.52 | 20.87 | 387,817 | -0.47(-2.22%) |
May 28, 2020 | 22.71 | 22.71 | 21.23 | 21.34 | 406,141 | -0.96(-4.32%) |
May 27, 2020 | 21.97 | 22.39 | 21.62 | 22.31 | 740,792 | +1.25(+5.94%) |
May 26, 2020 | 20.46 | 21.39 | 20.44 | 21.06 | 459,760 | +1.30(+6.60%) |
May 22, 2020 | 19.95 | 20.13 | 19.47 | 19.75 | 270,885 | -0.10(-0.53%) |
May 21, 2020 | 19.74 | 20.16 | 19.74 | 19.86 | 452,027 | -0.05(-0.26%) |
May 20, 2020 | 19.27 | 20.01 | 19.07 | 19.91 | 391,954 | +1.06(+5.62%) |
May 19, 2020 | 19.98 | 20.40 | 18.85 | 18.85 | 306,498 | -1.23(-6.14%) |
May 18, 2020 | 19.31 | 20.17 | 18.99 | 20.08 | 594,006 | +1.62(+8.75%) |
May 15, 2020 | 18.58 | 18.73 | 18.29 | 18.47 | 441,771 | -0.15(-0.79%) |
May 14, 2020 | 18.01 | 18.99 | 17.61 | 18.61 | 401,255 | +0.21(+1.13%) |
May 13, 2020 | 19.27 | 19.27 | 18.00 | 18.41 | 491,242 | -1.00(-5.15%) |
May 12, 2020 | 20.74 | 20.80 | 19.37 | 19.40 | 335,132 | -1.30(-6.29%) |
May 11, 2020 | 21.21 | 21.45 | 20.46 | 20.71 | 407,005 | -0.89(-4.10%) |
May 08, 2020 | 21.08 | 21.64 | 21.03 | 21.59 | 263,060 | +1.07(+5.21%) |
May 07, 2020 | 20.88 | 21.15 | 20.44 | 20.53 | 221,512 | +0.00(+0.00%) |
May 06, 2020 | 21.08 | 21.34 | 20.46 | 20.53 | 301,525 | -0.41(-1.95%) |
May 05, 2020 | 21.97 | 22.26 | 20.93 | 20.93 | 282,316 | -0.77(-3.56%) |
May 04, 2020 | 21.92 | 22.12 | 21.33 | 21.71 | 287,258 | -0.56(-2.50%) |
May 01, 2020 | 22.52 | 22.62 | 21.90 | 22.26 | 342,231 | -0.86(-3.72%) |
Apr 30, 2020 | 23.19 | 23.28 | 22.65 | 23.12 | 363,599 | -0.69(-2.88%) |
Apr 29, 2020 | 23.29 | 24.25 | 22.62 | 23.81 | 461,283 | +1.20(+5.30%) |
Apr 28, 2020 | 22.59 | 23.05 | 22.31 | 22.61 | 368,437 | +0.42(+1.88%) |
Apr 27, 2020 | 21.17 | 22.38 | 21.06 | 22.19 | 320,442 | +1.32(+6.33%) |
Apr 24, 2020 | 20.99 | 21.16 | 20.50 | 20.87 | 211,391 | +0.12(+0.59%) |
Apr 23, 2020 | 20.48 | 21.01 | 20.32 | 20.75 | 293,935 | +0.35(+1.70%) |
Apr 22, 2020 | 21.26 | 21.26 | 20.38 | 20.40 | 266,681 | -0.33(-1.59%) |
Apr 21, 2020 | 20.60 | 20.99 | 20.36 | 20.73 | 264,359 | -0.43(-2.05%) |
Apr 20, 2020 | 20.73 | 21.63 | 20.69 | 21.17 | 317,072 | -0.10(-0.49%) |
Apr 17, 2020 | 20.85 | 21.45 | 20.46 | 21.27 | 351,897 | +1.16(+5.75%) |
Apr 16, 2020 | 20.40 | 20.60 | 19.56 | 20.12 | 392,896 | -0.35(-1.70%) |
Apr 15, 2020 | 21.13 | 21.28 | 20.33 | 20.46 | 402,194 | -1.23(-5.69%) |
Apr 14, 2020 | 21.97 | 22.51 | 21.43 | 21.70 | 254,098 | -0.07(-0.32%) |
Apr 13, 2020 | 23.34 | 23.34 | 21.58 | 21.77 | 267,450 | -1.62(-6.95%) |
Apr 09, 2020 | 21.99 | 23.45 | 21.73 | 23.39 | 318,181 | +1.85(+8.59%) |
Apr 08, 2020 | 21.29 | 21.99 | 20.85 | 21.54 | 468,077 | +0.50(+2.40%) |
Apr 07, 2020 | 21.20 | 21.51 | 20.65 | 21.04 | 633,397 | +0.61(+2.98%) |
Apr 06, 2020 | 20.13 | 20.54 | 19.82 | 20.43 | 421,265 | +1.23(+6.38%) |
Apr 03, 2020 | 19.47 | 20.49 | 18.82 | 19.20 | 430,493 | -0.50(-2.51%) |
Apr 02, 2020 | 19.16 | 20.06 | 19.07 | 19.70 | 407,888 | +0.36(+1.89%) |
Apr 01, 2020 | 19.23 | 19.80 | 18.56 | 19.34 | 635,238 | -0.91(-4.51%) |
Mar 31, 2020 | 20.29 | 20.68 | 19.75 | 20.25 | 597,655 | -0.30(-1.44%) |
Mar 30, 2020 | 20.00 | 20.60 | 19.89 | 20.54 | 542,410 | +0.64(+3.23%) |
Mar 27, 2020 | 20.03 | 20.47 | 19.71 | 19.90 | 413,462 | -0.87(-4.18%) |
Mar 26, 2020 | 19.26 | 20.97 | 18.81 | 20.77 | 462,570 | +1.57(+8.19%) |
Mar 25, 2020 | 20.60 | 21.21 | 18.91 | 19.20 | 639,950 | -1.28(-6.24%) |
Mar 24, 2020 | 19.92 | 20.82 | 19.55 | 20.47 | 528,078 | +1.47(+7.73%) |
Mar 23, 2020 | 21.11 | 21.44 | 18.83 | 19.01 | 668,793 | -1.97(-9.40%) |
Mar 20, 2020 | 22.91 | 23.34 | 20.78 | 20.98 | 871,114 | -2.20(-9.49%) |
Mar 19, 2020 | 21.77 | 24.76 | 20.50 | 23.18 | 817,073 | +1.18(+5.37%) |
Mar 18, 2020 | 21.13 | 22.86 | 20.78 | 21.99 | 734,649 | -0.39(-1.75%) |
Mar 17, 2020 | 21.05 | 22.52 | 20.14 | 22.39 | 880,355 | +1.79(+8.69%) |
Mar 16, 2020 | 18.90 | 21.08 | 18.90 | 20.60 | 776,040 | -0.92(-4.28%) |
Mar 13, 2020 | 19.47 | 21.58 | 19.27 | 21.52 | 712,196 | +2.73(+14.52%) |
Mar 12, 2020 | 18.39 | 19.73 | 17.79 | 18.79 | 623,327 | -1.09(-5.47%) |
Mar 11, 2020 | 20.66 | 20.76 | 19.50 | 19.87 | 672,226 | -1.43(-6.69%) |
Mar 10, 2020 | 21.39 | 21.57 | 20.20 | 21.30 | 433,334 | +0.61(+2.94%) |
Mar 09, 2020 | 21.31 | 21.76 | 20.23 | 20.69 | 554,479 | -2.27(-9.88%) |
Mar 06, 2020 | 21.93 | 23.09 | 21.86 | 22.96 | 665,706 | +0.06(+0.27%) |
Mar 05, 2020 | 23.02 | 23.15 | 22.54 | 22.90 | 476,920 | -0.85(-3.59%) |
Mar 04, 2020 | 23.86 | 23.86 | 23.04 | 23.75 | 528,459 | +0.14(+0.59%) |
Mar 03, 2020 | 24.64 | 24.84 | 23.31 | 23.61 | 645,814 | -1.02(-4.13%) |
Mar 02, 2020 | 23.43 | 24.64 | 23.24 | 24.63 | 522,406 | +1.25(+5.35%) |
Feb 28, 2020 | 24.03 | 24.35 | 22.95 | 23.38 | 786,304 | -1.23(-4.98%) |
Feb 27, 2020 | 24.97 | 25.66 | 24.58 | 24.60 | 475,700 | -0.75(-2.95%) |
Feb 26, 2020 | 26.05 | 26.29 | 25.34 | 25.35 | 509,126 | -0.50(-1.93%) |
Feb 25, 2020 | 26.87 | 26.92 | 25.83 | 25.85 | 357,995 | -1.06(-3.94%) |
Feb 24, 2020 | 26.74 | 27.08 | 26.56 | 26.91 | 493,325 | -0.55(-2.01%) |
Feb 21, 2020 | 27.72 | 27.75 | 27.28 | 27.46 | 441,542 | -0.29(-1.06%) |
Feb 20, 2020 | 27.54 | 27.87 | 27.50 | 27.75 | 188,228 | +0.17(+0.63%) |
Feb 19, 2020 | 27.55 | 27.81 | 27.48 | 27.58 | 219,741 | +0.09(+0.34%) |
Feb 18, 2020 | 27.62 | 27.78 | 27.29 | 27.49 | 234,677 | -0.23(-0.84%) |
Feb 14, 2020 | 27.95 | 28.34 | 27.69 | 27.72 | 212,362 | -0.29(-1.05%) |
Feb 13, 2020 | 27.81 | 28.08 | 27.81 | 28.01 | 138,309 | +0.12(+0.43%) |
Feb 12, 2020 | 28.01 | 28.05 | 27.71 | 27.89 | 253,640 | +0.17(+0.62%) |
Feb 11, 2020 | 27.90 | 28.13 | 27.69 | 27.72 | 227,758 | -0.06(-0.22%) |
Feb 10, 2020 | 27.59 | 27.78 | 27.59 | 27.78 | 134,422 | +0.03(+0.09%) |
Feb 07, 2020 | 28.00 | 28.11 | 27.69 | 27.75 | 159,243 | -0.43(-1.53%) |
Feb 06, 2020 | 28.80 | 28.87 | 28.14 | 28.19 | 159,435 | -0.44(-1.54%) |
Feb 05, 2020 | 28.26 | 28.68 | 28.07 | 28.63 | 264,880 | +0.70(+2.50%) |
Feb 04, 2020 | 28.11 | 28.19 | 27.88 | 27.93 | 233,998 | +0.11(+0.40%) |
Feb 03, 2020 | 27.80 | 28.12 | 27.69 | 27.81 | 345,533 | +0.24(+0.88%) |
Jan 31, 2020 | 28.10 | 28.17 | 27.49 | 27.57 | 434,932 | -0.78(-2.77%) |
Jan 30, 2020 | 27.69 | 28.69 | 27.69 | 28.36 | 362,257 | +0.41(+1.45%) |
Jan 29, 2020 | 27.48 | 28.29 | 27.48 | 27.95 | 797,123 | -0.80(-2.79%) |
Jan 28, 2020 | 28.81 | 29.14 | 28.65 | 28.75 | 278,301 | +0.13(+0.45%) |
Jan 27, 2020 | 28.59 | 28.81 | 28.52 | 28.63 | 258,143 | -0.38(-1.31%) |
Jan 24, 2020 | 29.30 | 29.30 | 28.76 | 29.00 | 410,227 | -0.25(-0.85%) |
Jan 23, 2020 | 29.28 | 29.38 | 28.99 | 29.25 | 217,623 | -0.06(-0.22%) |
Jan 22, 2020 | 29.38 | 29.38 | 29.06 | 29.32 | 190,212 | +0.06(+0.22%) |
Jan 21, 2020 | 29.60 | 29.65 | 29.22 | 29.25 | 139,244 | -0.46(-1.54%) |
Jan 17, 2020 | 30.04 | 30.04 | 29.69 | 29.71 | 193,341 | -0.13(-0.43%) |
Jan 16, 2020 | 29.67 | 29.92 | 29.67 | 29.84 | 187,890 | +0.34(+1.17%) |
Jan 15, 2020 | 29.50 | 29.62 | 29.30 | 29.50 | 355,079 | -0.10(-0.35%) |
Jan 14, 2020 | 29.43 | 29.71 | 29.25 | 29.60 | 404,769 | +0.16(+0.56%) |
Jan 13, 2020 | 29.22 | 29.48 | 29.06 | 29.44 | 183,071 | +0.34(+1.19%) |
Jan 10, 2020 | 29.19 | 29.28 | 28.95 | 29.09 | 205,287 | -0.12(-0.43%) |
Jan 09, 2020 | 29.41 | 29.41 | 29.15 | 29.22 | 147,283 | -0.07(-0.25%) |
Jan 08, 2020 | 29.19 | 29.43 | 29.19 | 29.29 | 206,044 | +0.21(+0.73%) |
Jan 07, 2020 | 29.31 | 29.35 | 29.04 | 29.08 | 324,135 | -0.41(-1.39%) |
Jan 06, 2020 | 29.19 | 29.57 | 29.01 | 29.49 | 331,172 | +0.02(+0.06%) |
Jan 03, 2020 | 29.13 | 29.56 | 28.97 | 29.47 | 273,833 | -0.05(-0.18%) |
Jan 02, 2020 | 29.82 | 29.82 | 29.23 | 29.52 | 317,909 | -0.23(-0.78%) |
Dec 31, 2019 | 29.80 | 29.95 | 29.75 | 29.75 | 242,982 | -0.11(-0.38%) |
Dec 30, 2019 | 29.91 | 29.98 | 29.69 | 29.87 | 242,845 | +0.14(+0.46%) |
Dec 27, 2019 | 30.04 | 30.04 | 29.67 | 29.73 | 227,324 | -0.26(-0.86%) |
Dec 26, 2019 | 30.09 | 30.09 | 29.91 | 29.99 | 93,947 | +0.02(+0.06%) |
Dec 24, 2019 | 30.07 | 30.07 | 29.83 | 29.97 | 66,341 | -0.01(-0.03%) |
Dec 23, 2019 | 30.41 | 30.45 | 29.94 | 29.98 | 156,432 | -0.33(-1.08%) |
Dec 20, 2019 | 30.38 | 30.52 | 30.17 | 30.31 | 856,178 | +0.03(+0.09%) |
Dec 19, 2019 | 30.32 | 30.51 | 30.08 | 30.28 | 231,471 | -0.09(-0.31%) |
Dec 18, 2019 | 30.73 | 30.73 | 30.35 | 30.38 | 249,140 | -0.19(-0.62%) |
Dec 17, 2019 | 30.30 | 30.64 | 30.23 | 30.57 | 208,346 | +0.40(+1.31%) |
Dec 16, 2019 | 30.44 | 30.57 | 30.13 | 30.17 | 283,692 | +0.07(+0.23%) |
Dec 13, 2019 | 30.32 | 30.43 | 29.91 | 30.10 | 153,791 | -0.33(-1.08%) |
Dec 12, 2019 | 29.90 | 30.56 | 29.79 | 30.43 | 171,623 | +0.66(+2.23%) |
Dec 11, 2019 | 29.92 | 29.97 | 29.65 | 29.76 | 114,396 | -0.11(-0.38%) |
Dec 10, 2019 | 29.78 | 29.93 | 29.56 | 29.88 | 126,467 | +0.11(+0.38%) |
Dec 09, 2019 | 29.79 | 29.94 | 29.66 | 29.76 | 148,884 | -0.09(-0.32%) |
Dec 06, 2019 | 30.02 | 30.32 | 29.84 | 29.86 | 239,270 | +0.03(+0.12%) |
Dec 05, 2019 | 29.86 | 29.96 | 29.72 | 29.82 | 181,591 | +0.14(+0.46%) |
Dec 04, 2019 | 29.57 | 29.88 | 29.57 | 29.69 | 251,496 | +0.33(+1.12%) |
Dec 03, 2019 | 29.18 | 29.41 | 29.01 | 29.36 | 277,251 | -0.09(-0.32%) |
Dec 02, 2019 | 29.74 | 29.88 | 29.39 | 29.45 | 172,930 | -0.17(-0.58%) |
Nov 29, 2019 | 29.68 | 30.09 | 29.58 | 29.63 | 83,390 | -0.13(-0.43%) |
Nov 27, 2019 | 29.82 | 29.84 | 29.57 | 29.75 | 103,107 | +0.13(+0.44%) |
Nov 26, 2019 | 29.52 | 29.70 | 29.41 | 29.63 | 165,740 | +0.05(+0.17%) |
Nov 25, 2019 | 29.42 | 29.73 | 29.36 | 29.57 | 194,243 | +0.25(+0.85%) |
Nov 22, 2019 | 29.45 | 29.54 | 29.26 | 29.33 | 165,329 | +0.00(+0.00%) |
Nov 21, 2019 | 29.62 | 29.62 | 29.20 | 29.33 | 120,849 | -0.04(-0.15%) |
Nov 20, 2019 | 29.56 | 29.69 | 29.09 | 29.37 | 295,713 | -0.35(-1.18%) |
Nov 19, 2019 | 29.79 | 29.90 | 29.59 | 29.72 | 186,097 | +0.00(+0.00%) |
Nov 18, 2019 | 29.75 | 29.75 | 29.39 | 29.72 | 201,167 | -0.09(-0.29%) |
Nov 15, 2019 | 29.86 | 30.05 | 29.69 | 29.81 | 379,230 | +0.12(+0.40%) |
Nov 14, 2019 | 29.58 | 29.82 | 29.49 | 29.69 | 227,261 | +0.05(+0.17%) |
Nov 13, 2019 | 29.69 | 29.87 | 29.49 | 29.63 | 154,678 | -0.29(-0.97%) |
Nov 12, 2019 | 29.93 | 30.16 | 29.76 | 29.93 | 200,183 | +0.03(+0.09%) |
Nov 11, 2019 | 29.86 | 30.23 | 29.76 | 29.90 | 130,526 | -0.21(-0.68%) |
Nov 08, 2019 | 30.05 | 30.35 | 29.96 | 30.10 | 138,358 | +0.00(+0.00%) |
Nov 07, 2019 | 30.52 | 30.67 | 29.98 | 30.10 | 179,878 | -0.15(-0.48%) |
Nov 06, 2019 | 30.12 | 30.28 | 29.94 | 30.25 | 168,441 | +0.11(+0.37%) |
Nov 05, 2019 | 30.17 | 30.50 | 29.98 | 30.14 | 313,912 | +0.03(+0.11%) |
Nov 04, 2019 | 30.01 | 30.15 | 29.93 | 30.10 | 200,262 | +0.31(+1.03%) |
Nov 01, 2019 | 29.57 | 29.81 | 29.52 | 29.80 | 154,704 | +0.40(+1.37%) |
Oct 31, 2019 | 29.64 | 29.64 | 29.07 | 29.39 | 349,915 | -0.45(-1.52%) |
Oct 30, 2019 | 30.02 | 30.09 | 29.64 | 29.85 | 219,225 | -0.17(-0.57%) |
Oct 29, 2019 | 29.70 | 30.11 | 29.65 | 30.02 | 363,728 | +0.27(+0.89%) |
Oct 28, 2019 | 29.49 | 29.86 | 29.45 | 29.75 | 168,285 | +0.33(+1.11%) |
Oct 25, 2019 | 29.28 | 29.60 | 29.26 | 29.43 | 174,203 | +0.16(+0.56%) |
Oct 24, 2019 | 29.33 | 29.40 | 28.96 | 29.27 | 191,718 | -0.11(-0.38%) |
Oct 23, 2019 | 30.24 | 30.25 | 28.99 | 29.38 | 291,074 | -0.52(-1.75%) |
Oct 22, 2019 | 29.94 | 30.43 | 29.58 | 29.90 | 414,442 | -0.07(-0.23%) |
Oct 21, 2019 | 29.94 | 30.21 | 29.49 | 29.97 | 178,492 | +0.38(+1.27%) |
Oct 18, 2019 | 29.29 | 29.67 | 28.77 | 29.59 | 180,624 | +0.16(+0.55%) |
Oct 17, 2019 | 29.45 | 29.51 | 29.19 | 29.43 | 189,440 | +0.18(+0.60%) |
Oct 16, 2019 | 29.45 | 29.56 | 29.13 | 29.25 | 192,634 | -0.12(-0.39%) |
Oct 15, 2019 | 29.22 | 29.56 | 29.06 | 29.37 | 211,507 | +0.17(+0.59%) |
Oct 14, 2019 | 29.17 | 29.28 | 29.13 | 29.20 | 139,652 | -0.09(-0.29%) |
Oct 11, 2019 | 29.69 | 29.89 | 29.27 | 29.28 | 271,579 | +0.15(+0.50%) |
Oct 10, 2019 | 29.09 | 29.42 | 29.06 | 29.14 | 321,800 | +0.23(+0.80%) |
Oct 09, 2019 | 29.00 | 29.03 | 28.79 | 28.91 | 278,135 | +0.23(+0.81%) |
Oct 08, 2019 | 28.55 | 28.84 | 28.43 | 28.67 | 470,360 | -0.21(-0.74%) |
Oct 07, 2019 | 29.01 | 29.03 | 28.78 | 28.89 | 182,003 | -0.13(-0.44%) |
Oct 04, 2019 | 28.63 | 29.04 | 28.46 | 29.02 | 207,479 | +0.39(+1.38%) |
Oct 03, 2019 | 28.45 | 28.66 | 28.14 | 28.62 | 190,851 | +0.09(+0.33%) |
Oct 02, 2019 | 28.64 | 28.72 | 28.35 | 28.53 | 268,132 | -0.18(-0.63%) |
Oct 01, 2019 | 29.52 | 29.53 | 28.56 | 28.71 | 477,570 | -0.51(-1.73%) |
Sep 30, 2019 | 29.51 | 29.54 | 29.15 | 29.21 | 229,990 | -0.20(-0.67%) |
Sep 27, 2019 | 29.46 | 29.64 | 29.22 | 29.41 | 484,429 | +0.27(+0.91%) |
Sep 26, 2019 | 29.31 | 29.39 | 29.12 | 29.15 | 428,512 | -0.27(-0.93%) |
Sep 25, 2019 | 28.99 | 29.47 | 28.97 | 29.42 | 328,935 | +0.66(+2.31%) |
Sep 24, 2019 | 29.15 | 29.20 | 28.49 | 28.76 | 515,315 | -0.42(-1.45%) |
Sep 23, 2019 | 29.01 | 29.37 | 28.94 | 29.18 | 218,269 | -0.05(-0.18%) |
Sep 20, 2019 | 29.22 | 29.54 | 29.03 | 29.23 | 1,117,960 | -0.01(-0.03%) |
Sep 19, 2019 | 29.42 | 29.89 | 29.21 | 29.24 | 211,228 | -0.24(-0.81%) |
Sep 18, 2019 | 29.32 | 29.57 | 29.14 | 29.48 | 253,949 | +0.08(+0.26%) |
Sep 17, 2019 | 29.81 | 29.95 | 29.25 | 29.40 | 231,601 | -0.57(-1.89%) |
Sep 16, 2019 | 29.82 | 30.17 | 29.74 | 29.97 | 189,393 | -0.09(-0.29%) |
Sep 13, 2019 | 29.98 | 30.30 | 29.80 | 30.05 | 252,664 | +0.30(+1.01%) |
Sep 12, 2019 | 29.27 | 29.88 | 28.99 | 29.75 | 327,578 | +0.35(+1.19%) |
Sep 11, 2019 | 28.91 | 29.46 | 28.42 | 29.40 | 252,850 | +0.70(+2.45%) |
Sep 10, 2019 | 28.46 | 28.77 | 28.32 | 28.70 | 255,935 | +0.34(+1.21%) |
Sep 09, 2019 | 27.82 | 28.43 | 27.73 | 28.36 | 297,095 | +0.72(+2.60%) |
Sep 06, 2019 | 28.01 | 28.08 | 27.59 | 27.64 | 237,953 | -0.33(-1.16%) |
Sep 05, 2019 | 27.80 | 28.49 | 27.75 | 27.96 | 245,089 | +0.57(+2.06%) |
Sep 04, 2019 | 27.60 | 27.80 | 27.18 | 27.40 | 155,127 | +0.09(+0.35%) |
Sep 03, 2019 | 27.79 | 27.90 | 27.11 | 27.30 | 462,059 | -0.69(-2.45%) |
Aug 30, 2019 | 28.31 | 28.54 | 27.79 | 27.99 | 515,604 | -0.23(-0.82%) |
Aug 29, 2019 | 28.01 | 28.37 | 28.01 | 28.22 | 197,385 | +0.51(+1.82%) |
Aug 28, 2019 | 27.48 | 28.00 | 27.48 | 27.72 | 210,843 | +0.16(+0.59%) |
Aug 27, 2019 | 28.23 | 28.25 | 27.38 | 27.55 | 216,551 | -0.52(-1.85%) |
Aug 26, 2019 | 28.02 | 28.29 | 27.69 | 28.07 | 247,171 | +0.28(+1.01%) |
Aug 23, 2019 | 28.72 | 28.97 | 27.69 | 27.79 | 379,221 | -1.06(-3.68%) |
Aug 22, 2019 | 28.99 | 29.32 | 28.64 | 28.86 | 245,499 | +0.09(+0.30%) |
Aug 21, 2019 | 28.96 | 28.96 | 28.60 | 28.77 | 296,477 | +0.07(+0.24%) |
Aug 20, 2019 | 29.18 | 29.18 | 28.60 | 28.70 | 186,387 | -0.60(-2.03%) |
Aug 19, 2019 | 29.38 | 29.43 | 29.13 | 29.30 | 282,143 | +0.37(+1.29%) |
Aug 16, 2019 | 28.47 | 29.04 | 28.47 | 28.92 | 485,756 | +0.64(+2.25%) |
Aug 15, 2019 | 28.72 | 28.81 | 28.28 | 28.29 | 206,164 | -0.23(-0.81%) |
Aug 14, 2019 | 28.96 | 29.06 | 28.29 | 28.51 | 410,641 | -0.99(-3.37%) |
Aug 13, 2019 | 29.03 | 29.71 | 28.99 | 29.51 | 363,462 | +0.48(+1.64%) |
Aug 12, 2019 | 29.04 | 29.14 | 28.79 | 29.03 | 249,050 | -0.26(-0.87%) |
Aug 09, 2019 | 29.35 | 29.38 | 29.06 | 29.29 | 227,415 | -0.11(-0.38%) |
Aug 08, 2019 | 29.16 | 29.53 | 28.85 | 29.40 | 371,894 | +0.48(+1.65%) |
Aug 07, 2019 | 28.68 | 28.99 | 28.37 | 28.92 | 285,942 | -0.20(-0.67%) |
Aug 06, 2019 | 29.30 | 29.37 | 28.57 | 29.12 | 267,723 | +0.05(+0.18%) |
Aug 05, 2019 | 29.07 | 29.17 | 28.57 | 29.07 | 535,142 | -0.49(-1.67%) |
Aug 02, 2019 | 29.68 | 29.73 | 29.07 | 29.56 | 336,419 | -0.19(-0.63%) |
Aug 01, 2019 | 30.17 | 30.52 | 29.57 | 29.75 | 684,327 | -0.48(-1.58%) |
Jul 31, 2019 | 30.27 | 30.65 | 30.15 | 30.22 | 408,493 | -0.14(-0.45%) |
Jul 30, 2019 | 29.55 | 30.40 | 29.55 | 30.36 | 361,355 | +0.60(+2.03%) |
Jul 29, 2019 | 30.28 | 30.50 | 29.72 | 29.76 | 430,226 | -0.52(-1.71%) |
Jul 26, 2019 | 29.82 | 30.37 | 29.68 | 30.28 | 447,187 | +0.48(+1.60%) |
Jul 25, 2019 | 29.86 | 30.49 | 29.61 | 29.80 | 670,301 | +0.04(+0.14%) |
Jul 24, 2019 | 28.60 | 29.93 | 28.08 | 29.76 | 1,216,829 | +2.11(+7.63%) |
Jul 23, 2019 | 27.49 | 27.74 | 27.24 | 27.65 | 359,823 | +0.28(+1.03%) |
Jul 22, 2019 | 27.48 | 27.49 | 27.15 | 27.37 | 195,204 | -0.15(-0.56%) |
Jul 19, 2019 | 27.49 | 27.80 | 27.49 | 27.52 | 223,887 | -0.08(-0.28%) |
Jul 18, 2019 | 27.47 | 27.76 | 27.30 | 27.60 | 217,782 | +0.21(+0.78%) |
Jul 17, 2019 | 27.49 | 27.63 | 27.19 | 27.38 | 224,715 | -0.19(-0.68%) |
Jul 16, 2019 | 27.64 | 27.76 | 27.43 | 27.57 | 236,628 | -0.05(-0.18%) |
Jul 15, 2019 | 28.30 | 28.30 | 27.55 | 27.62 | 237,734 | -0.60(-2.11%) |
Jul 12, 2019 | 28.09 | 28.33 | 27.94 | 28.22 | 290,795 | +0.27(+0.97%) |
Jul 11, 2019 | 27.92 | 28.07 | 27.72 | 27.95 | 347,929 | +0.03(+0.09%) |
Jul 10, 2019 | 28.20 | 28.26 | 27.89 | 27.92 | 183,447 | -0.26(-0.91%) |
Jul 09, 2019 | 28.13 | 28.24 | 27.77 | 28.17 | 298,498 | -0.08(-0.27%) |
Jul 08, 2019 | 28.34 | 28.39 | 28.12 | 28.25 | 282,204 | -0.19(-0.66%) |
Jul 05, 2019 | 28.30 | 28.56 | 28.26 | 28.44 | 201,310 | +0.27(+0.97%) |
Jul 03, 2019 | 28.18 | 28.36 | 28.03 | 28.17 | 139,694 | +0.14(+0.49%) |
Jul 02, 2019 | 28.23 | 28.23 | 27.67 | 28.03 | 293,203 | -0.20(-0.72%) |
Jul 01, 2019 | 28.55 | 28.70 | 28.00 | 28.23 | 246,221 | -0.04(-0.15%) |
Jun 28, 2019 | 27.97 | 28.56 | 27.93 | 28.28 | 586,059 | +0.44(+1.59%) |
Jun 27, 2019 | 27.46 | 27.84 | 27.46 | 27.83 | 263,577 | +0.47(+1.71%) |
Jun 26, 2019 | 27.61 | 27.77 | 27.32 | 27.37 | 271,349 | -0.17(-0.62%) |
Jun 25, 2019 | 27.15 | 27.72 | 26.98 | 27.54 | 554,770 | +0.37(+1.35%) |
Jun 24, 2019 | 27.26 | 27.53 | 27.14 | 27.17 | 328,059 | -0.09(-0.34%) |
Jun 21, 2019 | 27.14 | 27.50 | 27.14 | 27.26 | 983,859 | -0.05(-0.19%) |
Jun 20, 2019 | 27.56 | 27.56 | 26.95 | 27.32 | 243,706 | -0.02(-0.06%) |
Jun 19, 2019 | 27.60 | 27.95 | 27.32 | 27.33 | 283,169 | -0.27(-0.99%) |
Jun 18, 2019 | 27.13 | 27.70 | 27.13 | 27.60 | 240,230 | +0.52(+1.92%) |
Jun 17, 2019 | 27.57 | 27.73 | 26.97 | 27.09 | 354,698 | -0.45(-1.64%) |
Jun 14, 2019 | 27.64 | 27.65 | 27.27 | 27.54 | 173,089 | -0.08(-0.28%) |
Jun 13, 2019 | 27.64 | 27.90 | 27.51 | 27.61 | 204,790 | +0.08(+0.28%) |
Jun 12, 2019 | 27.60 | 27.80 | 27.41 | 27.54 | 306,101 | -0.02(-0.06%) |
Jun 11, 2019 | 27.78 | 27.94 | 27.40 | 27.55 | 256,919 | -0.11(-0.40%) |
Jun 10, 2019 | 27.49 | 27.97 | 27.49 | 27.66 | 264,564 | +0.29(+1.06%) |
Jun 07, 2019 | 27.70 | 27.73 | 27.35 | 27.38 | 277,507 | -0.36(-1.29%) |
Jun 06, 2019 | 27.88 | 28.04 | 27.43 | 27.73 | 289,473 | -0.22(-0.79%) |
Jun 05, 2019 | 28.08 | 28.28 | 27.58 | 27.95 | 467,878 | -0.25(-0.87%) |
Jun 04, 2019 | 27.64 | 28.28 | 27.64 | 28.20 | 283,469 | +0.86(+3.14%) |