Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.95 | 24.37 | 23.95 | 24.28 | 12,525 | +0.16(+0.68%) |
Jun 29, 2020 | 24.00 | 24.12 | 23.95 | 24.12 | 1,480 | +0.05(+0.21%) |
Jun 26, 2020 | 24.04 | 24.08 | 23.95 | 24.07 | 15,572 | +0.09(+0.39%) |
Jun 25, 2020 | 24.37 | 24.37 | 23.94 | 23.97 | 20,268 | -0.40(-1.65%) |
Jun 24, 2020 | 24.19 | 24.38 | 23.97 | 24.37 | 30,399 | -0.26(-1.04%) |
Jun 23, 2020 | 24.51 | 24.68 | 24.50 | 24.63 | 10,897 | +0.22(+0.92%) |
Jun 22, 2020 | 24.71 | 24.77 | 24.41 | 24.41 | 2,071 | +0.08(+0.34%) |
Jun 19, 2020 | 24.59 | 24.70 | 24.32 | 24.32 | 5,034 | +0.29(+1.22%) |
Jun 18, 2020 | 24.38 | 24.38 | 24.03 | 24.03 | 3,032 | -0.49(-2.01%) |
Jun 17, 2020 | 24.71 | 24.72 | 24.52 | 24.52 | 3,356 | +0.03(+0.11%) |
Jun 16, 2020 | 25.00 | 25.02 | 24.50 | 24.50 | 6,489 | +0.01(+0.04%) |
Jun 15, 2020 | 24.12 | 24.76 | 24.12 | 24.49 | 8,000 | +0.08(+0.32%) |
Jun 12, 2020 | 24.64 | 24.64 | 24.16 | 24.41 | 29,525 | +0.49(+2.04%) |
Jun 11, 2020 | 24.70 | 24.70 | 23.87 | 23.92 | 11,034 | -1.54(-6.03%) |
Jun 10, 2020 | 25.31 | 25.51 | 25.09 | 25.46 | 16,103 | +0.25(+1.00%) |
Jun 09, 2020 | 25.19 | 25.53 | 25.10 | 25.21 | 20,284 | -0.28(-1.10%) |
Jun 08, 2020 | 25.40 | 25.73 | 25.40 | 25.49 | 24,777 | +0.04(+0.15%) |
Jun 05, 2020 | 25.11 | 25.45 | 24.93 | 25.45 | 26,073 | +1.16(+4.77%) |
Jun 04, 2020 | 24.40 | 24.51 | 24.13 | 24.29 | 13,620 | -0.01(-0.04%) |
Jun 03, 2020 | 23.85 | 24.31 | 23.84 | 24.30 | 5,903 | +0.76(+3.21%) |
Jun 02, 2020 | 23.58 | 23.76 | 23.45 | 23.54 | 5,051 | +0.21(+0.90%) |
Jun 01, 2020 | 23.22 | 23.54 | 23.17 | 23.33 | 18,090 | +0.41(+1.77%) |
May 29, 2020 | 23.12 | 23.12 | 22.81 | 22.93 | 1,904 | +0.07(+0.32%) |
May 28, 2020 | 22.96 | 23.26 | 22.77 | 22.85 | 39,923 | -0.02(-0.09%) |
May 27, 2020 | 22.97 | 22.97 | 22.58 | 22.87 | 8,698 | +0.02(+0.09%) |
May 26, 2020 | 22.97 | 23.15 | 22.81 | 22.85 | 7,938 | +0.21(+0.93%) |
May 22, 2020 | 22.68 | 22.88 | 22.64 | 22.64 | 12,143 | -0.37(-1.61%) |
May 21, 2020 | 23.00 | 23.02 | 23.00 | 23.02 | 2,331 | -0.06(-0.27%) |
May 20, 2020 | 22.94 | 23.32 | 22.76 | 23.08 | 6,050 | +0.73(+3.29%) |
May 19, 2020 | 22.63 | 22.81 | 22.34 | 22.34 | 32,174 | -0.41(-1.79%) |
May 18, 2020 | 22.45 | 22.80 | 22.45 | 22.75 | 18,282 | +0.90(+4.13%) |
May 15, 2020 | 21.17 | 21.88 | 21.17 | 21.85 | 13,929 | +0.41(+1.92%) |
May 14, 2020 | 21.29 | 21.53 | 21.29 | 21.44 | 2,969 | -0.02(-0.07%) |
May 13, 2020 | 22.12 | 22.39 | 21.45 | 21.45 | 52,414 | -0.44(-2.00%) |
May 12, 2020 | 22.21 | 22.39 | 21.88 | 21.89 | 44,243 | -0.29(-1.29%) |
May 11, 2020 | 22.13 | 22.22 | 21.88 | 22.17 | 3,179 | -0.14(-0.63%) |
May 08, 2020 | 22.47 | 22.47 | 22.00 | 22.32 | 38,931 | +0.18(+0.81%) |
May 07, 2020 | 21.75 | 22.27 | 21.62 | 22.14 | 26,154 | +0.42(+1.92%) |
May 06, 2020 | 21.95 | 21.95 | 21.65 | 21.72 | 8,325 | -0.10(-0.47%) |
May 05, 2020 | 21.74 | 21.87 | 21.73 | 21.82 | 6,384 | +0.37(+1.72%) |
May 04, 2020 | 20.89 | 21.52 | 20.89 | 21.45 | 14,772 | +0.56(+2.70%) |
May 01, 2020 | 21.33 | 21.33 | 20.84 | 20.89 | 14,048 | -0.34(-1.62%) |
Apr 30, 2020 | 21.63 | 21.63 | 21.23 | 21.23 | 8,088 | -0.37(-1.71%) |
Apr 29, 2020 | 21.67 | 21.67 | 21.20 | 21.60 | 79,629 | +0.78(+3.75%) |
Apr 28, 2020 | 20.85 | 20.97 | 20.82 | 20.82 | 1,770 | +0.17(+0.81%) |
Apr 27, 2020 | 20.60 | 20.82 | 20.52 | 20.65 | 55,824 | +0.04(+0.20%) |
Apr 24, 2020 | 20.82 | 20.96 | 20.58 | 20.61 | 57,980 | -0.06(-0.28%) |
Apr 23, 2020 | 20.97 | 21.21 | 20.60 | 20.67 | 41,848 | +0.18(+0.86%) |
Apr 22, 2020 | 20.58 | 20.58 | 20.41 | 20.49 | 40,913 | +0.39(+1.92%) |
Apr 21, 2020 | 20.07 | 20.39 | 20.01 | 20.11 | 19,668 | -0.48(-2.33%) |
Apr 20, 2020 | 20.90 | 21.16 | 20.56 | 20.59 | 47,130 | -0.29(-1.37%) |
Apr 17, 2020 | 20.91 | 20.91 | 20.70 | 20.87 | 3,095 | +0.12(+0.57%) |
Apr 16, 2020 | 20.62 | 20.75 | 20.39 | 20.75 | 20,588 | +0.15(+0.73%) |
Apr 15, 2020 | 20.53 | 20.60 | 20.20 | 20.60 | 5,534 | -0.41(-1.96%) |
Apr 14, 2020 | 20.97 | 21.02 | 20.85 | 21.02 | 19,252 | +0.33(+1.58%) |
Apr 13, 2020 | 20.07 | 20.79 | 19.72 | 20.69 | 35,441 | +0.42(+2.07%) |
Apr 09, 2020 | 19.97 | 20.71 | 19.97 | 20.27 | 6,309 | +0.62(+3.16%) |
Apr 08, 2020 | 19.57 | 19.70 | 19.35 | 19.65 | 23,705 | +0.31(+1.61%) |
Apr 07, 2020 | 19.44 | 20.02 | 19.34 | 19.34 | 33,453 | +0.35(+1.86%) |
Apr 06, 2020 | 18.86 | 19.14 | 18.81 | 18.98 | 41,860 | +0.61(+3.34%) |
Apr 03, 2020 | 19.15 | 19.16 | 18.35 | 18.37 | 12,143 | -0.45(-2.41%) |
Apr 02, 2020 | 18.92 | 19.43 | 18.60 | 18.82 | 35,457 | +0.09(+0.47%) |
Apr 01, 2020 | 19.10 | 19.17 | 18.65 | 18.73 | 4,892 | -0.65(-3.36%) |
Mar 31, 2020 | 19.01 | 19.74 | 18.97 | 19.39 | 78,617 | +0.59(+3.13%) |
Mar 30, 2020 | 19.05 | 19.14 | 18.68 | 18.80 | 141,892 | +0.13(+0.67%) |
Mar 27, 2020 | 18.93 | 19.27 | 18.66 | 18.67 | 21,311 | -1.16(-5.84%) |
Mar 26, 2020 | 19.68 | 20.21 | 19.15 | 19.83 | 102,069 | +0.81(+4.28%) |
Mar 25, 2020 | 18.69 | 19.02 | 18.52 | 19.02 | 30,436 | +1.16(+6.49%) |
Mar 24, 2020 | 19.21 | 19.21 | 17.41 | 17.86 | 193,945 | +0.10(+0.55%) |
Mar 23, 2020 | 18.38 | 18.38 | 17.76 | 17.76 | 49,909 | -0.48(-2.65%) |
Mar 20, 2020 | 19.43 | 19.43 | 18.17 | 18.24 | 26,430 | -0.39(-2.12%) |
Mar 19, 2020 | 18.25 | 19.15 | 17.82 | 18.64 | 13,536 | +0.57(+3.16%) |
Mar 18, 2020 | 19.02 | 19.65 | 18.07 | 18.07 | 34,739 | -2.33(-11.41%) |
Mar 17, 2020 | 20.00 | 20.74 | 19.93 | 20.39 | 18,997 | +0.99(+5.08%) |
Mar 16, 2020 | 18.83 | 20.52 | 18.83 | 19.41 | 60,373 | -2.01(-9.39%) |
Mar 13, 2020 | 21.65 | 21.65 | 20.62 | 21.42 | 174,536 | +0.55(+2.62%) |
Mar 12, 2020 | 21.60 | 22.34 | 20.64 | 20.87 | 231,217 | -2.81(-11.85%) |
Mar 11, 2020 | 24.99 | 24.99 | 23.64 | 23.68 | 104,064 | -1.55(-6.13%) |
Mar 10, 2020 | 24.93 | 25.27 | 24.56 | 25.22 | 26,657 | +0.99(+4.09%) |
Mar 09, 2020 | 24.40 | 25.07 | 24.20 | 24.23 | 23,827 | -1.76(-6.76%) |
Mar 06, 2020 | 26.74 | 26.75 | 25.80 | 25.99 | 22,739 | -0.83(-3.10%) |
Mar 05, 2020 | 27.19 | 27.20 | 26.78 | 26.82 | 4,919 | -0.55(-2.02%) |
Mar 04, 2020 | 27.10 | 27.38 | 26.91 | 27.37 | 14,168 | +0.75(+2.83%) |
Mar 03, 2020 | 26.85 | 27.24 | 26.58 | 26.62 | 149,546 | -0.17(-0.63%) |
Mar 02, 2020 | 26.21 | 26.79 | 26.07 | 26.79 | 14,396 | +0.55(+2.08%) |
Feb 28, 2020 | 25.85 | 26.24 | 25.62 | 26.24 | 213,467 | -0.23(-0.86%) |
Feb 27, 2020 | 27.36 | 27.39 | 26.42 | 26.47 | 239,869 | -1.13(-4.08%) |
Feb 26, 2020 | 27.59 | 27.82 | 27.58 | 27.59 | 63,630 | -0.12(-0.42%) |
Feb 25, 2020 | 28.49 | 28.52 | 27.67 | 27.71 | 40,431 | -0.82(-2.88%) |
Feb 24, 2020 | 28.54 | 28.63 | 28.27 | 28.53 | 57,123 | -0.50(-1.74%) |
Feb 21, 2020 | 29.05 | 29.10 | 28.98 | 29.04 | 5,833 | -0.01(-0.03%) |
Feb 20, 2020 | 29.15 | 29.15 | 28.99 | 29.05 | 4,293 | -0.03(-0.09%) |
Feb 19, 2020 | 28.94 | 29.13 | 28.94 | 29.07 | 12,373 | +0.26(+0.91%) |
Feb 18, 2020 | 28.76 | 28.83 | 28.68 | 28.81 | 8,879 | -0.23(-0.79%) |
Feb 14, 2020 | 29.03 | 29.04 | 28.89 | 29.04 | 7,262 | -0.08(-0.29%) |
Feb 13, 2020 | 28.81 | 29.17 | 28.81 | 29.12 | 15,689 | -0.09(-0.32%) |
Feb 12, 2020 | 29.10 | 29.26 | 29.10 | 29.21 | 11,021 | +0.19(+0.67%) |
Feb 11, 2020 | 28.97 | 29.20 | 28.94 | 29.02 | 28,840 | +0.20(+0.70%) |
Feb 10, 2020 | 28.90 | 29.04 | 28.82 | 28.82 | 176,337 | -0.16(-0.55%) |
Feb 07, 2020 | 29.21 | 29.21 | 28.95 | 28.98 | 25,477 | -0.42(-1.43%) |
Feb 06, 2020 | 29.79 | 29.83 | 29.11 | 29.40 | 41,174 | -0.34(-1.13%) |
Feb 05, 2020 | 29.57 | 29.88 | 29.57 | 29.73 | 37,201 | +0.24(+0.80%) |
Feb 04, 2020 | 28.94 | 29.56 | 28.94 | 29.50 | 33,820 | +0.71(+2.48%) |
Feb 03, 2020 | 28.86 | 29.02 | 28.64 | 28.78 | 164,528 | -0.14(-0.49%) |
Jan 31, 2020 | 29.27 | 29.27 | 28.92 | 28.93 | 27,501 | -0.34(-1.18%) |
Jan 30, 2020 | 29.58 | 29.58 | 29.16 | 29.27 | 25,542 | -0.31(-1.05%) |
Jan 29, 2020 | 29.75 | 29.82 | 29.49 | 29.58 | 45,988 | -0.27(-0.90%) |
Jan 28, 2020 | 29.85 | 29.94 | 29.76 | 29.85 | 29,591 | -0.09(-0.31%) |
Jan 27, 2020 | 30.04 | 30.30 | 29.83 | 29.94 | 31,934 | -0.73(-2.38%) |
Jan 24, 2020 | 31.05 | 31.05 | 30.62 | 30.67 | 12,738 | -0.26(-0.84%) |
Jan 23, 2020 | 30.80 | 30.93 | 30.70 | 30.93 | 101,368 | -0.08(-0.27%) |
Jan 22, 2020 | 31.03 | 31.10 | 30.96 | 31.02 | 47,654 | +0.18(+0.60%) |
Jan 21, 2020 | 30.92 | 30.95 | 30.81 | 30.83 | 33,242 | -0.17(-0.54%) |
Jan 17, 2020 | 30.88 | 31.04 | 30.81 | 31.00 | 52,979 | +0.12(+0.38%) |
Jan 16, 2020 | 30.79 | 30.93 | 30.79 | 30.88 | 32,376 | +0.09(+0.30%) |
Jan 15, 2020 | 30.77 | 30.83 | 30.71 | 30.79 | 30,114 | +0.02(+0.05%) |
Jan 14, 2020 | 30.56 | 30.84 | 30.56 | 30.78 | 40,433 | +0.09(+0.30%) |
Jan 13, 2020 | 30.89 | 30.89 | 30.55 | 30.68 | 56,463 | -0.06(-0.19%) |
Jan 10, 2020 | 31.06 | 31.06 | 30.66 | 30.74 | 62,742 | +0.03(+0.08%) |
Jan 09, 2020 | 30.75 | 30.86 | 30.65 | 30.72 | 47,675 | -0.11(-0.35%) |
Jan 08, 2020 | 30.93 | 31.00 | 30.76 | 30.83 | 42,039 | -0.11(-0.35%) |
Jan 07, 2020 | 31.21 | 31.21 | 30.88 | 30.93 | 19,535 | -0.13(-0.41%) |
Jan 06, 2020 | 30.92 | 31.09 | 30.92 | 31.06 | 12,658 | +0.03(+0.11%) |
Jan 03, 2020 | 31.38 | 31.38 | 30.98 | 31.03 | 18,215 | -0.25(-0.81%) |
Jan 02, 2020 | 31.04 | 31.35 | 31.04 | 31.28 | 63,712 | +0.16(+0.51%) |
Dec 31, 2019 | 30.93 | 31.20 | 30.93 | 31.12 | 19,048 | +0.03(+0.08%) |
Dec 30, 2019 | 31.00 | 31.19 | 31.00 | 31.09 | 18,185 | +0.04(+0.14%) |
Dec 27, 2019 | 31.01 | 31.23 | 31.01 | 31.05 | 17,501 | -0.05(-0.16%) |
Dec 26, 2019 | 30.58 | 31.14 | 30.58 | 31.10 | 47,303 | +0.37(+1.20%) |
Dec 24, 2019 | 30.69 | 30.85 | 30.65 | 30.73 | 7,381 | +0.17(+0.55%) |
Dec 23, 2019 | 30.41 | 30.58 | 30.37 | 30.57 | 15,576 | +0.08(+0.25%) |
Dec 20, 2019 | 30.11 | 30.49 | 29.87 | 30.49 | 929,112 | +0.63(+2.11%) |
Dec 19, 2019 | 29.66 | 29.93 | 29.66 | 29.86 | 2,373 | +0.27(+0.91%) |
Dec 18, 2019 | 29.46 | 29.61 | 29.46 | 29.59 | 3,457 | +0.24(+0.83%) |
Dec 17, 2019 | 29.35 | 29.42 | 29.34 | 29.35 | 10,950 | +0.08(+0.26%) |
Dec 16, 2019 | 29.42 | 29.42 | 29.23 | 29.27 | 21,412 | -0.02(-0.07%) |
Dec 13, 2019 | 28.96 | 29.38 | 28.96 | 29.29 | 25,715 | +0.23(+0.80%) |
Dec 12, 2019 | 29.00 | 29.18 | 28.98 | 29.06 | 20,920 | +0.12(+0.43%) |
Dec 11, 2019 | 28.55 | 28.97 | 28.55 | 28.93 | 33,138 | +0.28(+0.99%) |
Dec 10, 2019 | 28.65 | 28.71 | 28.59 | 28.65 | 12,349 | -0.02(-0.09%) |
Dec 09, 2019 | 28.71 | 28.79 | 28.63 | 28.68 | 20,358 | +0.03(+0.12%) |
Dec 06, 2019 | 28.87 | 28.87 | 28.60 | 28.64 | 4,686 | +0.02(+0.05%) |
Dec 05, 2019 | 28.49 | 28.68 | 28.49 | 28.63 | 21,246 | +0.16(+0.56%) |
Dec 04, 2019 | 28.44 | 28.60 | 28.44 | 28.47 | 6,964 | +0.05(+0.18%) |
Dec 03, 2019 | 28.57 | 28.64 | 28.42 | 28.42 | 11,704 | -0.26(-0.90%) |
Dec 02, 2019 | 28.54 | 28.78 | 28.54 | 28.68 | 11,199 | +0.09(+0.32%) |
Nov 29, 2019 | 28.44 | 28.64 | 28.44 | 28.59 | 15,982 | +0.02(+0.06%) |
Nov 27, 2019 | 28.50 | 28.71 | 28.38 | 28.57 | 87,000 | -0.10(-0.35%) |
Nov 26, 2019 | 28.67 | 28.74 | 28.63 | 28.67 | 8,625 | -0.08(-0.29%) |
Nov 25, 2019 | 28.67 | 28.80 | 28.67 | 28.75 | 10,965 | +0.07(+0.23%) |
Nov 22, 2019 | 28.79 | 28.83 | 28.68 | 28.69 | 20,908 | -0.08(-0.29%) |
Nov 21, 2019 | 28.74 | 28.83 | 28.65 | 28.77 | 8,352 | -0.02(-0.06%) |
Nov 20, 2019 | 28.62 | 28.90 | 28.62 | 28.79 | 9,759 | -0.11(-0.37%) |
Nov 19, 2019 | 29.04 | 29.04 | 28.79 | 28.89 | 8,475 | -0.12(-0.40%) |
Nov 18, 2019 | 28.82 | 29.01 | 28.82 | 29.01 | 8,589 | +0.19(+0.66%) |
Nov 15, 2019 | 28.36 | 28.84 | 28.36 | 28.82 | 8,892 | +0.37(+1.29%) |
Nov 14, 2019 | 28.41 | 28.54 | 28.40 | 28.45 | 52,100 | -0.11(-0.38%) |
Nov 13, 2019 | 28.54 | 28.71 | 28.51 | 28.56 | 60,025 | -0.07(-0.26%) |
Nov 12, 2019 | 28.84 | 28.93 | 28.64 | 28.64 | 57,644 | -0.27(-0.92%) |
Nov 11, 2019 | 28.98 | 29.02 | 28.88 | 28.90 | 119,896 | -0.10(-0.34%) |
Nov 08, 2019 | 29.43 | 29.62 | 28.97 | 29.00 | 30,522 | -0.55(-1.86%) |
Nov 07, 2019 | 29.79 | 29.79 | 29.44 | 29.55 | 570,821 | +0.07(+0.25%) |
Nov 06, 2019 | 29.61 | 29.62 | 29.33 | 29.48 | 46,737 | -0.12(-0.39%) |
Nov 05, 2019 | 29.73 | 29.76 | 29.51 | 29.59 | 37,324 | -0.27(-0.89%) |
Nov 04, 2019 | 29.87 | 30.09 | 29.76 | 29.86 | 34,282 | -0.16(-0.53%) |
Nov 01, 2019 | 29.70 | 30.02 | 29.70 | 30.02 | 12,497 | +0.59(+2.01%) |
Oct 31, 2019 | 29.28 | 29.45 | 29.20 | 29.43 | 7,368 | +0.19(+0.65%) |
Oct 30, 2019 | 29.23 | 29.27 | 28.99 | 29.23 | 9,365 | -0.10(-0.34%) |
Oct 29, 2019 | 29.16 | 29.33 | 29.14 | 29.33 | 10,913 | +0.09(+0.31%) |
Oct 28, 2019 | 29.20 | 29.33 | 29.18 | 29.24 | 20,923 | +0.09(+0.31%) |
Oct 25, 2019 | 29.20 | 29.26 | 29.02 | 29.15 | 9,973 | +0.15(+0.52%) |
Oct 24, 2019 | 29.04 | 29.08 | 28.89 | 29.00 | 18,121 | +0.02(+0.09%) |
Oct 23, 2019 | 28.79 | 28.98 | 28.79 | 28.98 | 11,614 | +0.19(+0.66%) |
Oct 22, 2019 | 28.64 | 28.79 | 28.59 | 28.79 | 109,885 | +0.13(+0.46%) |
Oct 21, 2019 | 28.68 | 28.92 | 28.58 | 28.65 | 33,802 | -0.12(-0.40%) |
Oct 18, 2019 | 28.76 | 28.93 | 28.76 | 28.77 | 15,741 | +0.20(+0.70%) |
Oct 17, 2019 | 28.98 | 29.07 | 28.52 | 28.57 | 838,459 | -0.31(-1.07%) |
Oct 16, 2019 | 28.79 | 28.88 | 28.69 | 28.88 | 14,270 | +0.07(+0.23%) |
Oct 15, 2019 | 28.89 | 28.93 | 28.80 | 28.81 | 9,797 | -0.04(-0.14%) |
Oct 14, 2019 | 28.75 | 28.99 | 28.75 | 28.85 | 4,312 | +0.00(+0.00%) |
Oct 11, 2019 | 28.41 | 28.87 | 28.39 | 28.85 | 394,745 | +0.62(+2.21%) |
Oct 10, 2019 | 28.11 | 28.34 | 28.09 | 28.23 | 23,383 | +0.19(+0.68%) |
Oct 09, 2019 | 28.43 | 28.43 | 27.99 | 28.04 | 68,415 | -0.28(-1.00%) |
Oct 08, 2019 | 28.35 | 28.40 | 28.26 | 28.32 | 23,080 | -0.03(-0.12%) |
Oct 07, 2019 | 28.54 | 28.63 | 28.34 | 28.35 | 171,795 | -0.22(-0.79%) |
Oct 04, 2019 | 28.21 | 28.59 | 28.17 | 28.58 | 87,240 | +0.28(+1.00%) |
Oct 03, 2019 | 28.06 | 28.35 | 28.06 | 28.29 | 43,591 | +0.17(+0.62%) |
Oct 02, 2019 | 28.20 | 28.21 | 28.08 | 28.12 | 24,254 | -0.16(-0.56%) |
Oct 01, 2019 | 28.94 | 29.00 | 28.25 | 28.28 | 126,562 | -0.90(-3.08%) |
Sep 30, 2019 | 28.74 | 29.23 | 28.74 | 29.18 | 35,066 | +0.04(+0.14%) |
Sep 27, 2019 | 28.88 | 29.18 | 28.88 | 29.13 | 15,381 | +0.07(+0.23%) |
Sep 26, 2019 | 28.84 | 29.14 | 28.74 | 29.07 | 881,510 | +0.28(+0.98%) |
Sep 25, 2019 | 28.78 | 28.80 | 28.68 | 28.79 | 27,163 | +0.07(+0.23%) |
Sep 24, 2019 | 28.73 | 28.86 | 28.72 | 28.72 | 12,682 | -0.09(-0.32%) |
Sep 23, 2019 | 28.81 | 28.86 | 28.74 | 28.81 | 12,407 | +0.01(+0.03%) |
Sep 20, 2019 | 28.87 | 28.89 | 28.74 | 28.80 | 9,012 | +0.03(+0.12%) |
Sep 19, 2019 | 28.78 | 28.94 | 28.77 | 28.77 | 8,018 | -0.01(-0.03%) |
Sep 18, 2019 | 28.96 | 29.07 | 28.78 | 28.78 | 10,228 | -0.23(-0.80%) |
Sep 17, 2019 | 28.93 | 29.06 | 28.89 | 29.01 | 8,183 | -0.07(-0.26%) |
Sep 16, 2019 | 29.19 | 29.19 | 28.98 | 29.08 | 47,925 | -0.10(-0.34%) |
Sep 13, 2019 | 28.76 | 29.21 | 28.76 | 29.18 | 71,138 | +0.32(+1.10%) |
Sep 12, 2019 | 28.72 | 28.89 | 28.72 | 28.87 | 32,328 | +0.16(+0.55%) |
Sep 11, 2019 | 28.50 | 28.71 | 28.51 | 28.71 | 52,573 | +0.28(+1.00%) |
Sep 10, 2019 | 28.38 | 28.49 | 28.33 | 28.43 | 30,034 | +0.08(+0.29%) |
Sep 09, 2019 | 28.79 | 28.79 | 28.33 | 28.34 | 190,515 | -0.32(-1.13%) |
Sep 06, 2019 | 28.68 | 28.93 | 28.67 | 28.67 | 108,269 | -0.02(-0.06%) |
Sep 05, 2019 | 28.54 | 28.74 | 28.42 | 28.69 | 72,789 | +0.27(+0.94%) |
Sep 04, 2019 | 28.37 | 28.44 | 28.25 | 28.42 | 51,878 | +0.28(+1.01%) |
Sep 03, 2019 | 28.12 | 28.24 | 28.07 | 28.14 | 54,437 | -0.04(-0.15%) |
Aug 30, 2019 | 28.04 | 28.19 | 28.00 | 28.18 | 30,281 | +0.27(+0.95%) |
Aug 29, 2019 | 27.99 | 28.04 | 27.84 | 27.91 | 30,004 | +0.06(+0.21%) |
Aug 28, 2019 | 27.61 | 27.87 | 27.60 | 27.85 | 43,322 | +0.27(+1.00%) |
Aug 27, 2019 | 27.52 | 27.74 | 27.52 | 27.58 | 33,541 | +0.25(+0.91%) |
Aug 26, 2019 | 27.67 | 27.67 | 27.25 | 27.33 | 19,518 | -0.20(-0.73%) |
Aug 23, 2019 | 27.58 | 27.84 | 27.45 | 27.53 | 11,656 | -0.04(-0.15%) |
Aug 22, 2019 | 27.81 | 27.81 | 27.56 | 27.57 | 20,541 | -0.10(-0.36%) |
Aug 21, 2019 | 27.83 | 27.85 | 27.67 | 27.67 | 26,828 | -0.08(-0.30%) |
Aug 20, 2019 | 27.84 | 27.85 | 27.74 | 27.75 | 15,348 | +0.03(+0.12%) |
Aug 19, 2019 | 27.79 | 27.92 | 27.72 | 27.72 | 17,436 | -0.02(-0.06%) |
Aug 16, 2019 | 27.74 | 27.86 | 27.66 | 27.74 | 43,980 | +0.14(+0.51%) |
Aug 15, 2019 | 27.49 | 27.72 | 27.49 | 27.60 | 30,101 | +0.07(+0.27%) |
Aug 14, 2019 | 27.87 | 28.14 | 27.52 | 27.52 | 72,361 | -0.63(-2.25%) |
Aug 13, 2019 | 28.07 | 28.34 | 27.94 | 28.15 | 64,014 | -0.02(-0.06%) |
Aug 12, 2019 | 28.17 | 28.49 | 27.97 | 28.17 | 70,870 | -0.31(-1.08%) |
Aug 09, 2019 | 29.03 | 29.03 | 28.48 | 28.48 | 66,451 | -0.56(-1.92%) |
Aug 08, 2019 | 28.51 | 29.15 | 28.51 | 29.03 | 111,600 | +0.32(+1.10%) |
Aug 07, 2019 | 28.23 | 28.80 | 28.15 | 28.72 | 183,475 | +0.27(+0.94%) |
Aug 06, 2019 | 28.54 | 28.78 | 28.29 | 28.45 | 72,308 | +0.05(+0.18%) |
Aug 05, 2019 | 29.01 | 29.01 | 28.36 | 28.40 | 100,347 | -0.62(-2.12%) |
Aug 02, 2019 | 29.22 | 29.44 | 29.00 | 29.02 | 85,558 | -0.47(-1.61%) |
Aug 01, 2019 | 29.78 | 29.92 | 29.46 | 29.49 | 73,327 | -0.36(-1.20%) |
Jul 31, 2019 | 30.43 | 30.50 | 29.83 | 29.85 | 39,428 | -0.61(-1.99%) |
Jul 30, 2019 | 30.59 | 30.80 | 30.46 | 30.46 | 34,798 | -0.36(-1.16%) |
Jul 29, 2019 | 30.96 | 30.96 | 30.68 | 30.82 | 31,912 | -0.20(-0.64%) |
Jul 26, 2019 | 31.36 | 31.36 | 30.99 | 31.02 | 20,548 | -0.27(-0.88%) |
Jul 25, 2019 | 31.46 | 31.46 | 31.19 | 31.29 | 33,930 | -0.18(-0.58%) |
Jul 24, 2019 | 31.13 | 31.47 | 31.13 | 31.47 | 68,451 | +0.23(+0.75%) |
Jul 23, 2019 | 31.44 | 31.47 | 31.17 | 31.24 | 17,750 | -0.17(-0.56%) |
Jul 22, 2019 | 31.46 | 31.56 | 31.33 | 31.41 | 111,259 | -0.04(-0.13%) |
Jul 19, 2019 | 31.63 | 31.77 | 31.42 | 31.46 | 53,954 | -0.10(-0.32%) |
Jul 18, 2019 | 31.52 | 31.64 | 31.27 | 31.56 | 118,696 | +0.14(+0.45%) |
Jul 17, 2019 | 31.40 | 31.47 | 31.27 | 31.41 | 172,919 | +0.11(+0.35%) |
Jul 16, 2019 | 31.16 | 31.40 | 31.10 | 31.31 | 87,938 | +0.17(+0.53%) |
Jul 15, 2019 | 31.40 | 31.40 | 31.08 | 31.14 | 53,423 | -0.09(-0.29%) |
Jul 12, 2019 | 31.22 | 31.32 | 31.02 | 31.23 | 122,689 | +0.16(+0.51%) |
Jul 11, 2019 | 31.17 | 31.17 | 30.96 | 31.07 | 137,414 | -0.03(-0.11%) |
Jul 10, 2019 | 31.01 | 31.24 | 31.01 | 31.11 | 120,176 | +0.19(+0.62%) |
Jul 09, 2019 | 31.00 | 31.00 | 30.72 | 30.92 | 84,119 | -0.11(-0.35%) |
Jul 08, 2019 | 31.06 | 31.21 | 30.96 | 31.02 | 198,862 | -0.07(-0.24%) |
Jul 05, 2019 | 31.04 | 31.17 | 30.79 | 31.10 | 92,047 | +0.12(+0.39%) |
Jul 03, 2019 | 31.08 | 31.08 | 30.89 | 30.98 | 19,947 | +0.01(+0.04%) |
Jul 02, 2019 | 30.97 | 30.98 | 30.72 | 30.97 | 26,077 | +0.12(+0.40%) |