Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.00 | 34.00 | 32.58 | 32.72 | 30,863 | -1.09(-3.21%) |
Apr 29, 2020 | 33.00 | 33.90 | 32.99 | 33.81 | 40,910 | +1.55(+4.82%) |
Apr 28, 2020 | 32.46 | 32.75 | 31.94 | 32.26 | 27,169 | +0.42(+1.31%) |
Apr 27, 2020 | 31.08 | 31.90 | 31.08 | 31.84 | 35,862 | +1.17(+3.80%) |
Apr 24, 2020 | 30.85 | 31.19 | 30.37 | 30.67 | 17,085 | -0.07(-0.22%) |
Apr 23, 2020 | 30.85 | 31.14 | 30.57 | 30.74 | 29,002 | +0.41(+1.35%) |
Apr 22, 2020 | 29.69 | 30.46 | 29.69 | 30.33 | 19,804 | +0.91(+3.10%) |
Apr 21, 2020 | 29.99 | 30.05 | 29.10 | 29.42 | 23,986 | -1.07(-3.51%) |
Apr 20, 2020 | 30.69 | 30.90 | 30.33 | 30.49 | 23,240 | -0.41(-1.32%) |
Apr 17, 2020 | 31.02 | 31.16 | 30.57 | 30.90 | 15,541 | +0.72(+2.38%) |
Apr 16, 2020 | 30.19 | 30.55 | 29.83 | 30.18 | 75,112 | +0.13(+0.42%) |
Apr 15, 2020 | 30.65 | 31.08 | 29.83 | 30.05 | 23,509 | -1.23(-3.94%) |
Apr 14, 2020 | 31.12 | 31.80 | 30.75 | 31.28 | 38,061 | +0.93(+3.06%) |
Apr 13, 2020 | 31.09 | 31.09 | 29.63 | 30.36 | 38,010 | -0.05(-0.15%) |
Apr 09, 2020 | 30.53 | 31.06 | 29.93 | 30.40 | 53,109 | +0.78(+2.62%) |
Apr 08, 2020 | 29.01 | 29.81 | 28.66 | 29.62 | 37,054 | +0.93(+3.25%) |
Apr 07, 2020 | 29.38 | 29.89 | 28.62 | 28.69 | 50,642 | +0.38(+1.34%) |
Apr 06, 2020 | 27.11 | 28.31 | 27.11 | 28.31 | 18,956 | +2.42(+9.34%) |
Apr 03, 2020 | 26.68 | 26.68 | 25.63 | 25.89 | 38,597 | -0.53(-2.02%) |
Apr 02, 2020 | 26.21 | 27.28 | 25.97 | 26.43 | 21,523 | +0.28(+1.08%) |
Apr 01, 2020 | 27.16 | 27.53 | 25.90 | 26.14 | 27,537 | -1.75(-6.27%) |
Mar 31, 2020 | 27.85 | 28.58 | 27.66 | 27.89 | 37,013 | +0.18(+0.65%) |
Mar 30, 2020 | 27.54 | 27.80 | 27.01 | 27.71 | 58,784 | +0.14(+0.51%) |
Mar 27, 2020 | 28.72 | 28.72 | 27.48 | 27.57 | 39,111 | -1.46(-5.02%) |
Mar 26, 2020 | 28.60 | 29.56 | 28.45 | 29.03 | 44,026 | +0.85(+3.00%) |
Mar 25, 2020 | 27.71 | 28.91 | 26.45 | 28.19 | 90,712 | +1.44(+5.38%) |
Mar 24, 2020 | 24.65 | 26.75 | 24.65 | 26.75 | 84,754 | +2.98(+12.55%) |
Mar 23, 2020 | 24.99 | 25.03 | 23.38 | 23.76 | 55,349 | -1.21(-4.86%) |
Mar 20, 2020 | 26.14 | 26.87 | 24.98 | 24.98 | 225,099 | +0.02(+0.08%) |
Mar 19, 2020 | 23.31 | 25.37 | 22.50 | 24.96 | 42,053 | +1.16(+4.86%) |
Mar 18, 2020 | 25.75 | 26.02 | 22.90 | 23.80 | 50,843 | -3.19(-11.81%) |
Mar 17, 2020 | 25.64 | 27.00 | 24.60 | 26.99 | 29,962 | +1.49(+5.83%) |
Mar 16, 2020 | 27.98 | 27.98 | 25.26 | 25.50 | 60,339 | -3.40(-11.76%) |
Mar 13, 2020 | 28.37 | 31.21 | 27.46 | 28.90 | 47,037 | +1.20(+4.31%) |
Mar 12, 2020 | 29.14 | 29.53 | 27.68 | 27.71 | 126,262 | -4.28(-13.39%) |
Mar 11, 2020 | 33.41 | 33.88 | 31.50 | 31.99 | 79,579 | -2.04(-5.98%) |
Mar 10, 2020 | 34.87 | 34.87 | 33.05 | 34.03 | 185,356 | +0.98(+2.96%) |
Mar 09, 2020 | 35.39 | 36.92 | 32.87 | 33.05 | 73,293 | -4.09(-11.01%) |
Mar 06, 2020 | 36.83 | 37.51 | 36.48 | 37.14 | 59,388 | -1.09(-2.84%) |
Mar 05, 2020 | 37.86 | 38.54 | 37.58 | 38.23 | 29,824 | -0.33(-0.86%) |
Mar 04, 2020 | 38.49 | 38.58 | 37.89 | 38.56 | 45,706 | +0.98(+2.61%) |
Mar 03, 2020 | 37.89 | 39.17 | 37.22 | 37.58 | 103,033 | -0.07(-0.18%) |
Mar 02, 2020 | 36.62 | 37.71 | 36.14 | 37.65 | 93,278 | +1.54(+4.28%) |
Feb 28, 2020 | 34.45 | 36.10 | 34.26 | 36.10 | 79,562 | -0.03(-0.08%) |
Feb 27, 2020 | 37.08 | 37.58 | 35.73 | 36.13 | 92,820 | -2.01(-5.27%) |
Feb 26, 2020 | 38.22 | 39.24 | 38.10 | 38.14 | 102,524 | -0.64(-1.65%) |
Feb 25, 2020 | 41.26 | 41.26 | 38.71 | 38.78 | 102,773 | -1.53(-3.78%) |
Feb 24, 2020 | 39.41 | 40.60 | 39.36 | 40.31 | 110,566 | -1.46(-3.50%) |
Feb 21, 2020 | 42.24 | 42.24 | 41.30 | 41.77 | 71,636 | -0.50(-1.18%) |
Feb 20, 2020 | 42.34 | 42.50 | 41.20 | 42.27 | 168,274 | -0.01(-0.02%) |
Feb 19, 2020 | 41.35 | 42.29 | 41.31 | 42.28 | 201,706 | +2.30(+5.76%) |
Feb 18, 2020 | 39.51 | 40.04 | 39.51 | 39.98 | 91,397 | +0.75(+1.91%) |
Feb 14, 2020 | 39.33 | 39.49 | 39.16 | 39.23 | 34,686 | -0.05(-0.12%) |
Feb 13, 2020 | 38.88 | 39.44 | 38.34 | 39.28 | 68,339 | -0.01(-0.02%) |
Feb 12, 2020 | 38.93 | 39.34 | 38.79 | 39.29 | 130,151 | +0.65(+1.67%) |
Feb 11, 2020 | 38.70 | 38.78 | 38.35 | 38.64 | 39,858 | +0.37(+0.98%) |
Feb 10, 2020 | 37.81 | 38.30 | 37.81 | 38.27 | 44,296 | +0.66(+1.76%) |
Feb 07, 2020 | 37.75 | 37.83 | 37.44 | 37.61 | 28,304 | -0.33(-0.87%) |
Feb 06, 2020 | 37.41 | 38.27 | 37.41 | 37.94 | 52,109 | +0.64(+1.72%) |
Feb 05, 2020 | 37.75 | 37.91 | 36.96 | 37.30 | 35,614 | -0.38(-1.01%) |
Feb 04, 2020 | 37.58 | 38.06 | 37.16 | 37.68 | 64,298 | +1.32(+3.63%) |
Feb 03, 2020 | 35.63 | 36.37 | 35.63 | 36.36 | 25,848 | +0.99(+2.79%) |
Jan 31, 2020 | 36.05 | 36.05 | 35.22 | 35.37 | 42,096 | -0.49(-1.37%) |
Jan 30, 2020 | 35.62 | 35.86 | 35.58 | 35.86 | 18,844 | +0.27(+0.76%) |
Jan 29, 2020 | 37.37 | 37.37 | 35.46 | 35.59 | 92,299 | +0.00(+0.00%) |
Jan 28, 2020 | 35.34 | 35.62 | 35.04 | 35.59 | 27,040 | +0.75(+2.17%) |
Jan 27, 2020 | 34.98 | 35.03 | 34.68 | 34.83 | 46,599 | -0.65(-1.84%) |
Jan 24, 2020 | 35.79 | 36.00 | 35.43 | 35.49 | 20,482 | -0.17(-0.49%) |
Jan 23, 2020 | 35.42 | 35.71 | 35.22 | 35.66 | 23,930 | +0.08(+0.22%) |
Jan 22, 2020 | 36.07 | 36.07 | 35.56 | 35.58 | 35,086 | -0.19(-0.53%) |
Jan 21, 2020 | 36.94 | 36.94 | 35.37 | 35.77 | 137,736 | +0.21(+0.59%) |
Jan 17, 2020 | 35.42 | 35.59 | 35.42 | 35.56 | 10,910 | +0.24(+0.67%) |
Jan 16, 2020 | 35.29 | 35.39 | 35.10 | 35.33 | 21,611 | +0.29(+0.83%) |
Jan 15, 2020 | 35.12 | 35.12 | 34.78 | 35.03 | 28,962 | +0.06(+0.18%) |
Jan 14, 2020 | 34.97 | 35.05 | 34.69 | 34.97 | 20,783 | +0.24(+0.69%) |
Jan 13, 2020 | 34.57 | 34.95 | 34.46 | 34.73 | 31,890 | +0.68(+1.99%) |
Jan 10, 2020 | 34.13 | 34.25 | 33.96 | 34.05 | 35,818 | +0.06(+0.17%) |
Jan 09, 2020 | 34.07 | 34.16 | 33.87 | 34.00 | 50,296 | -0.01(-0.03%) |
Jan 08, 2020 | 33.81 | 34.10 | 33.76 | 34.00 | 12,719 | +0.24(+0.72%) |
Jan 07, 2020 | 33.73 | 33.82 | 33.62 | 33.76 | 28,568 | +0.18(+0.53%) |
Jan 06, 2020 | 33.41 | 33.58 | 33.18 | 33.58 | 16,043 | +0.27(+0.80%) |
Jan 03, 2020 | 33.23 | 33.44 | 33.18 | 33.32 | 12,762 | +0.06(+0.18%) |
Jan 02, 2020 | 33.36 | 33.36 | 32.85 | 33.26 | 20,122 | +0.45(+1.39%) |
Dec 31, 2019 | 32.74 | 32.91 | 32.74 | 32.80 | 13,277 | +0.05(+0.14%) |
Dec 30, 2019 | 33.06 | 33.06 | 32.55 | 32.76 | 22,313 | -0.31(-0.95%) |
Dec 27, 2019 | 33.37 | 33.37 | 32.98 | 33.07 | 10,910 | -0.16(-0.49%) |
Dec 26, 2019 | 32.99 | 33.33 | 32.99 | 33.23 | 17,488 | +0.27(+0.82%) |
Dec 24, 2019 | 32.87 | 32.96 | 32.80 | 32.96 | 5,969 | +0.16(+0.48%) |
Dec 23, 2019 | 32.80 | 32.82 | 32.68 | 32.80 | 11,042 | +0.12(+0.37%) |
Dec 20, 2019 | 32.70 | 32.71 | 32.64 | 32.68 | 9,057 | +0.14(+0.42%) |
Dec 19, 2019 | 33.13 | 33.13 | 32.43 | 32.55 | 35,383 | +0.00(+0.00%) |
Dec 18, 2019 | 34.00 | 34.00 | 32.31 | 32.55 | 47,996 | +0.14(+0.42%) |
Dec 17, 2019 | 32.29 | 32.42 | 32.29 | 32.41 | 18,486 | +0.20(+0.61%) |
Dec 16, 2019 | 31.92 | 32.36 | 31.92 | 32.21 | 11,357 | +0.58(+1.84%) |
Dec 13, 2019 | 31.85 | 31.97 | 31.63 | 31.63 | 15,541 | -0.03(-0.09%) |
Dec 12, 2019 | 31.60 | 31.70 | 31.48 | 31.66 | 7,765 | +0.10(+0.33%) |
Dec 11, 2019 | 31.65 | 31.65 | 31.41 | 31.56 | 14,009 | +0.20(+0.63%) |
Dec 10, 2019 | 31.31 | 31.41 | 31.27 | 31.36 | 8,888 | +0.08(+0.25%) |
Dec 09, 2019 | 31.56 | 31.56 | 31.28 | 31.28 | 9,499 | -0.25(-0.78%) |
Dec 06, 2019 | 31.45 | 31.56 | 31.45 | 31.53 | 6,793 | +0.32(+1.03%) |
Dec 05, 2019 | 31.48 | 31.48 | 31.19 | 31.21 | 3,441 | -0.22(-0.71%) |
Dec 04, 2019 | 31.37 | 31.53 | 31.37 | 31.43 | 31,228 | +0.18(+0.58%) |
Dec 03, 2019 | 31.05 | 31.25 | 31.00 | 31.25 | 19,747 | -0.02(-0.07%) |
Dec 02, 2019 | 31.45 | 31.45 | 31.19 | 31.27 | 11,311 | -0.18(-0.58%) |
Nov 29, 2019 | 31.61 | 31.61 | 31.34 | 31.45 | 15,850 | -0.14(-0.45%) |
Nov 27, 2019 | 31.36 | 31.59 | 31.36 | 31.59 | 9,675 | +0.34(+1.10%) |
Nov 26, 2019 | 31.26 | 31.27 | 31.22 | 31.25 | 25,273 | +0.03(+0.10%) |
Nov 25, 2019 | 31.37 | 32.54 | 31.07 | 31.21 | 20,420 | +0.40(+1.29%) |
Nov 22, 2019 | 30.80 | 30.91 | 30.62 | 30.82 | 8,542 | +0.00(+0.01%) |
Nov 21, 2019 | 30.80 | 30.89 | 30.75 | 30.81 | 11,726 | +0.00(+0.00%) |
Nov 20, 2019 | 31.05 | 31.10 | 30.75 | 30.81 | 14,031 | -0.31(-1.00%) |
Nov 19, 2019 | 31.27 | 31.27 | 30.93 | 31.12 | 15,751 | +0.01(+0.02%) |
Nov 18, 2019 | 31.18 | 31.18 | 31.09 | 31.12 | 14,427 | +0.01(+0.02%) |
Nov 15, 2019 | 31.03 | 31.12 | 31.02 | 31.11 | 6,175 | +0.23(+0.76%) |
Nov 14, 2019 | 30.72 | 30.88 | 30.60 | 30.88 | 20,553 | +0.26(+0.84%) |
Nov 13, 2019 | 30.69 | 30.69 | 30.55 | 30.62 | 8,750 | -0.11(-0.36%) |
Nov 12, 2019 | 30.81 | 30.89 | 30.69 | 30.73 | 6,954 | -0.01(-0.04%) |
Nov 11, 2019 | 30.54 | 30.77 | 30.54 | 30.75 | 6,572 | +0.21(+0.70%) |
Nov 08, 2019 | 30.48 | 30.72 | 30.46 | 30.53 | 5,352 | -0.06(-0.19%) |
Nov 07, 2019 | 30.93 | 30.93 | 30.56 | 30.59 | 4,835 | -0.07(-0.24%) |
Nov 06, 2019 | 30.78 | 30.88 | 30.60 | 30.66 | 13,944 | -0.08(-0.25%) |
Nov 05, 2019 | 30.62 | 30.76 | 30.53 | 30.74 | 13,309 | +0.21(+0.67%) |
Nov 04, 2019 | 30.59 | 30.74 | 30.48 | 30.54 | 7,951 | +0.12(+0.41%) |
Nov 01, 2019 | 30.54 | 30.54 | 30.33 | 30.41 | 4,837 | +0.07(+0.24%) |
Oct 31, 2019 | 30.40 | 30.41 | 30.19 | 30.34 | 8,324 | +0.12(+0.39%) |
Oct 30, 2019 | 30.45 | 30.57 | 30.14 | 30.22 | 15,591 | -0.42(-1.38%) |
Oct 29, 2019 | 30.82 | 30.82 | 30.60 | 30.64 | 20,949 | +0.04(+0.12%) |
Oct 28, 2019 | 30.85 | 30.85 | 30.59 | 30.61 | 28,351 | +0.01(+0.03%) |
Oct 25, 2019 | 30.60 | 30.61 | 30.21 | 30.60 | 6,587 | +0.10(+0.34%) |
Oct 24, 2019 | 30.76 | 30.79 | 30.46 | 30.49 | 7,565 | +0.17(+0.56%) |
Oct 23, 2019 | 30.09 | 30.39 | 30.09 | 30.32 | 8,974 | +0.19(+0.63%) |
Oct 22, 2019 | 30.61 | 30.63 | 30.13 | 30.13 | 14,654 | -0.42(-1.37%) |
Oct 21, 2019 | 30.49 | 30.67 | 30.49 | 30.55 | 2,820 | +0.23(+0.76%) |
Oct 18, 2019 | 30.47 | 30.47 | 30.18 | 30.32 | 4,631 | +0.15(+0.51%) |
Oct 17, 2019 | 30.08 | 30.37 | 30.07 | 30.17 | 9,171 | +0.22(+0.75%) |
Oct 16, 2019 | 29.97 | 30.07 | 29.86 | 29.94 | 8,882 | -0.04(-0.14%) |
Oct 15, 2019 | 29.86 | 30.01 | 29.86 | 29.99 | 4,763 | +0.11(+0.37%) |
Oct 14, 2019 | 30.06 | 30.09 | 29.85 | 29.88 | 6,581 | -0.20(-0.68%) |
Oct 11, 2019 | 30.46 | 30.46 | 30.08 | 30.08 | 9,777 | +0.15(+0.50%) |
Oct 10, 2019 | 29.85 | 30.15 | 29.85 | 29.93 | 11,548 | +0.12(+0.39%) |
Oct 09, 2019 | 29.87 | 29.87 | 29.76 | 29.82 | 25,876 | +0.15(+0.51%) |
Oct 08, 2019 | 29.72 | 29.79 | 29.63 | 29.66 | 3,964 | -0.23(-0.78%) |
Oct 07, 2019 | 30.13 | 30.13 | 29.85 | 29.90 | 5,684 | +0.01(+0.02%) |
Oct 04, 2019 | 29.54 | 29.89 | 29.47 | 29.89 | 41,685 | +0.49(+1.67%) |
Oct 03, 2019 | 29.19 | 29.40 | 28.99 | 29.40 | 18,303 | +0.18(+0.62%) |
Oct 02, 2019 | 29.25 | 29.33 | 29.12 | 29.22 | 31,143 | -0.53(-1.80%) |
Oct 01, 2019 | 30.29 | 30.29 | 29.71 | 29.75 | 12,707 | -0.33(-1.10%) |
Sep 30, 2019 | 29.99 | 30.25 | 29.92 | 30.09 | 4,709 | +0.22(+0.74%) |
Sep 27, 2019 | 30.36 | 30.36 | 29.79 | 29.87 | 14,306 | -0.39(-1.29%) |
Sep 26, 2019 | 30.59 | 30.71 | 30.25 | 30.26 | 16,244 | -0.25(-0.82%) |
Sep 25, 2019 | 30.42 | 30.55 | 30.09 | 30.51 | 15,789 | +0.16(+0.51%) |
Sep 24, 2019 | 31.23 | 31.23 | 30.33 | 30.35 | 6,283 | -0.85(-2.71%) |
Sep 23, 2019 | 30.90 | 31.22 | 30.77 | 31.20 | 14,544 | +0.32(+1.04%) |
Sep 20, 2019 | 30.80 | 30.88 | 30.74 | 30.88 | 6,587 | -0.00(-0.01%) |
Sep 19, 2019 | 30.70 | 31.05 | 30.70 | 30.88 | 12,421 | +0.15(+0.50%) |
Sep 18, 2019 | 30.90 | 30.90 | 30.56 | 30.72 | 10,835 | +0.05(+0.16%) |
Sep 17, 2019 | 30.39 | 30.72 | 30.39 | 30.68 | 8,647 | +0.38(+1.26%) |
Sep 16, 2019 | 30.20 | 30.35 | 30.20 | 30.29 | 7,429 | +0.17(+0.55%) |
Sep 13, 2019 | 30.21 | 30.21 | 30.13 | 30.13 | 617 | +0.12(+0.40%) |
Sep 12, 2019 | 31.09 | 31.09 | 29.91 | 30.01 | 5,179 | -0.20(-0.66%) |
Sep 11, 2019 | 29.88 | 30.23 | 29.88 | 30.21 | 19,484 | +0.60(+2.02%) |
Sep 10, 2019 | 29.73 | 29.73 | 29.48 | 29.61 | 5,713 | -0.20(-0.69%) |
Sep 09, 2019 | 30.09 | 30.09 | 29.81 | 29.81 | 4,759 | -0.07(-0.24%) |
Sep 06, 2019 | 30.05 | 30.05 | 29.88 | 29.88 | 8,131 | -0.05(-0.15%) |
Sep 05, 2019 | 30.17 | 30.19 | 29.84 | 29.93 | 11,459 | +0.11(+0.37%) |
Sep 04, 2019 | 29.64 | 29.82 | 29.64 | 29.82 | 7,725 | +0.42(+1.41%) |
Sep 03, 2019 | 29.57 | 29.68 | 29.37 | 29.40 | 10,989 | -0.34(-1.13%) |
Aug 30, 2019 | 30.08 | 30.11 | 29.63 | 29.74 | 13,277 | -0.07(-0.24%) |
Aug 29, 2019 | 29.88 | 29.88 | 29.72 | 29.81 | 2,164 | +0.21(+0.70%) |
Aug 28, 2019 | 29.42 | 29.67 | 29.39 | 29.60 | 22,804 | +0.18(+0.62%) |
Aug 27, 2019 | 29.93 | 29.93 | 29.40 | 29.42 | 4,176 | -0.19(-0.63%) |
Aug 26, 2019 | 29.45 | 29.64 | 29.44 | 29.61 | 13,631 | +0.20(+0.68%) |
Aug 23, 2019 | 29.82 | 30.09 | 29.40 | 29.41 | 3,705 | -0.58(-1.95%) |
Aug 22, 2019 | 30.24 | 30.24 | 29.95 | 29.99 | 3,294 | -0.08(-0.27%) |
Aug 21, 2019 | 30.32 | 30.32 | 30.07 | 30.08 | 24,118 | -0.11(-0.37%) |
Aug 20, 2019 | 30.28 | 30.36 | 30.12 | 30.19 | 6,555 | -0.12(-0.39%) |
Aug 19, 2019 | 30.87 | 30.87 | 30.16 | 30.31 | 336,774 | +0.35(+1.18%) |
Aug 16, 2019 | 29.77 | 29.99 | 29.57 | 29.95 | 5,455 | +0.68(+2.33%) |
Aug 15, 2019 | 29.62 | 29.62 | 29.15 | 29.27 | 8,506 | -0.03(-0.12%) |
Aug 14, 2019 | 29.85 | 29.85 | 29.23 | 29.31 | 14,013 | -0.86(-2.86%) |
Aug 13, 2019 | 29.75 | 30.20 | 29.70 | 30.17 | 7,020 | +0.42(+1.43%) |
Aug 12, 2019 | 29.90 | 29.90 | 29.58 | 29.75 | 4,424 | -0.31(-1.04%) |
Aug 09, 2019 | 30.61 | 30.61 | 30.06 | 30.06 | 8,542 | -0.57(-1.87%) |
Aug 08, 2019 | 31.58 | 31.58 | 30.25 | 30.63 | 5,876 | +0.54(+1.78%) |
Aug 07, 2019 | 29.39 | 30.16 | 29.39 | 30.10 | 6,848 | +0.49(+1.65%) |
Aug 06, 2019 | 29.43 | 29.66 | 29.34 | 29.61 | 44,218 | +0.61(+2.09%) |
Aug 05, 2019 | 31.57 | 31.57 | 28.69 | 29.00 | 24,595 | -1.11(-3.68%) |
Aug 02, 2019 | 30.15 | 30.15 | 29.90 | 30.11 | 12,865 | -0.07(-0.22%) |
Aug 01, 2019 | 30.22 | 30.91 | 30.16 | 30.18 | 9,680 | +0.19(+0.63%) |
Jul 31, 2019 | 31.24 | 31.24 | 29.99 | 29.99 | 8,423 | +0.19(+0.64%) |
Jul 30, 2019 | 29.48 | 29.80 | 29.48 | 29.80 | 4,046 | +0.17(+0.58%) |
Jul 29, 2019 | 29.57 | 30.11 | 29.46 | 29.62 | 7,932 | +0.14(+0.48%) |
Jul 26, 2019 | 29.48 | 29.95 | 29.27 | 29.48 | 10,395 | +0.17(+0.57%) |
Jul 25, 2019 | 29.73 | 29.73 | 29.28 | 29.31 | 7,029 | -0.47(-1.59%) |
Jul 24, 2019 | 29.58 | 29.79 | 29.58 | 29.79 | 2,886 | +0.21(+0.72%) |
Jul 23, 2019 | 29.79 | 29.79 | 29.46 | 29.58 | 5,806 | -0.08(-0.26%) |
Jul 22, 2019 | 29.70 | 29.70 | 29.56 | 29.65 | 5,870 | +0.01(+0.03%) |
Jul 19, 2019 | 29.74 | 29.83 | 29.64 | 29.64 | 3,911 | -0.01(-0.02%) |
Jul 18, 2019 | 29.58 | 29.65 | 29.49 | 29.65 | 2,082 | +0.09(+0.32%) |
Jul 17, 2019 | 29.64 | 29.69 | 29.54 | 29.56 | 7,263 | -0.03(-0.10%) |
Jul 16, 2019 | 29.61 | 29.65 | 29.55 | 29.58 | 22,845 | +0.08(+0.26%) |
Jul 15, 2019 | 29.64 | 29.64 | 29.36 | 29.51 | 10,011 | +0.04(+0.12%) |
Jul 12, 2019 | 29.52 | 29.52 | 29.39 | 29.47 | 4,425 | +0.15(+0.51%) |
Jul 11, 2019 | 29.45 | 29.47 | 29.32 | 29.32 | 4,802 | -0.10(-0.33%) |
Jul 10, 2019 | 29.63 | 29.63 | 29.27 | 29.42 | 6,723 | +0.04(+0.15%) |
Jul 09, 2019 | 29.24 | 29.41 | 29.24 | 29.37 | 7,975 | +0.07(+0.23%) |
Jul 08, 2019 | 29.36 | 29.41 | 29.27 | 29.31 | 8,803 | -0.04(-0.13%) |
Jul 05, 2019 | 29.23 | 29.40 | 29.01 | 29.35 | 5,763 | +0.02(+0.05%) |
Jul 03, 2019 | 29.37 | 29.44 | 29.33 | 29.33 | 4,117 | +0.25(+0.86%) |
Jul 02, 2019 | 28.87 | 29.08 | 28.87 | 29.08 | 18,196 | +0.05(+0.18%) |
Jul 01, 2019 | 29.32 | 32.52 | 28.98 | 29.03 | 4,549 | +0.24(+0.83%) |
Jun 28, 2019 | 28.75 | 28.81 | 28.66 | 28.79 | 1,440 | +0.26(+0.90%) |
Jun 27, 2019 | 28.24 | 28.55 | 28.24 | 28.53 | 5,876 | +0.49(+1.76%) |
Jun 26, 2019 | 28.30 | 28.30 | 28.04 | 28.04 | 16,002 | -0.02(-0.08%) |
Jun 25, 2019 | 28.25 | 28.31 | 28.06 | 28.06 | 14,040 | -0.39(-1.36%) |
Jun 24, 2019 | 28.52 | 28.66 | 28.45 | 28.45 | 2,944 | -0.01(-0.02%) |
Jun 21, 2019 | 28.41 | 28.53 | 28.41 | 28.45 | 15,850 | -0.12(-0.44%) |
Jun 20, 2019 | 28.56 | 28.59 | 28.48 | 28.58 | 3,760 | +0.11(+0.39%) |
Jun 19, 2019 | 28.48 | 28.48 | 28.29 | 28.47 | 6,829 | +0.05(+0.18%) |
Jun 18, 2019 | 27.82 | 28.57 | 27.82 | 28.41 | 7,503 | +0.63(+2.28%) |
Jun 17, 2019 | 27.75 | 27.83 | 27.69 | 27.78 | 13,875 | +0.09(+0.32%) |
Jun 14, 2019 | 27.74 | 27.80 | 27.63 | 27.69 | 1,749 | -0.14(-0.51%) |
Jun 13, 2019 | 27.78 | 27.88 | 27.71 | 27.84 | 2,438 | +0.33(+1.20%) |
Jun 12, 2019 | 27.70 | 27.78 | 27.50 | 27.50 | 12,445 | -0.26(-0.92%) |
Jun 11, 2019 | 27.89 | 27.92 | 27.69 | 27.76 | 4,952 | +0.01(+0.04%) |
Jun 10, 2019 | 28.18 | 28.18 | 27.63 | 27.75 | 28,645 | +0.30(+1.11%) |
Jun 07, 2019 | 27.49 | 27.51 | 27.44 | 27.44 | 2,367 | +0.29(+1.08%) |
Jun 06, 2019 | 27.18 | 27.18 | 27.00 | 27.15 | 2,216 | +0.09(+0.34%) |
Jun 05, 2019 | 27.19 | 27.19 | 27.04 | 27.06 | 2,535 | +0.06(+0.23%) |
Jun 04, 2019 | 26.75 | 27.00 | 26.75 | 27.00 | 2,329 | +0.55(+2.06%) |
Jun 03, 2019 | 26.29 | 26.56 | 26.29 | 26.45 | 7,886 | +0.22(+0.85%) |
May 31, 2019 | 26.33 | 26.33 | 26.04 | 26.23 | 20,791 | -0.35(-1.32%) |
May 30, 2019 | 26.77 | 26.87 | 26.56 | 26.58 | 3,652 | -0.08(-0.28%) |
May 29, 2019 | 26.72 | 26.84 | 26.60 | 26.65 | 6,774 | -0.25(-0.92%) |
May 28, 2019 | 27.04 | 27.04 | 26.88 | 26.90 | 4,565 | +0.03(+0.11%) |
May 24, 2019 | 26.96 | 26.96 | 26.83 | 26.87 | 5,660 | +0.16(+0.61%) |
May 23, 2019 | 27.10 | 27.10 | 26.66 | 26.71 | 2,122 | -0.54(-2.00%) |
May 22, 2019 | 27.31 | 27.33 | 27.22 | 27.25 | 12,161 | -0.08(-0.29%) |
May 21, 2019 | 27.10 | 27.35 | 27.10 | 27.33 | 4,103 | +0.46(+1.70%) |
May 20, 2019 | 27.18 | 27.18 | 26.84 | 26.87 | 3,144 | -0.36(-1.30%) |
May 17, 2019 | 27.40 | 27.40 | 27.22 | 27.23 | 2,573 | -0.28(-1.00%) |
May 16, 2019 | 27.48 | 27.62 | 27.48 | 27.50 | 4,435 | +0.21(+0.78%) |
May 15, 2019 | 27.02 | 27.29 | 27.02 | 27.29 | 3,550 | +0.06(+0.22%) |
May 14, 2019 | 26.87 | 27.30 | 26.87 | 27.23 | 8,047 | +0.30(+1.13%) |
May 13, 2019 | 28.01 | 28.01 | 26.83 | 26.93 | 7,071 | -0.52(-1.91%) |
May 10, 2019 | 27.48 | 27.50 | 27.26 | 27.45 | 5,146 | +0.06(+0.21%) |
May 09, 2019 | 27.51 | 27.53 | 27.17 | 27.39 | 16,901 | -0.32(-1.16%) |
May 08, 2019 | 27.98 | 27.99 | 27.71 | 27.71 | 11,804 | -0.25(-0.88%) |
May 07, 2019 | 27.69 | 27.96 | 27.69 | 27.96 | 6,092 | +0.15(+0.56%) |
May 06, 2019 | 27.53 | 27.85 | 27.50 | 27.80 | 8,030 | -0.03(-0.09%) |
May 03, 2019 | 27.74 | 27.87 | 27.72 | 27.83 | 6,690 | +0.49(+1.80%) |
May 02, 2019 | 27.56 | 27.56 | 27.23 | 27.34 | 4,260 | -0.14(-0.52%) |