Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.69 | 31.21 | 29.75 | 30.82 | 576,212 | +0.04(+0.11%) |
Apr 29, 2020 | 31.18 | 31.64 | 30.66 | 30.79 | 288,979 | -0.39(-1.24%) |
Apr 28, 2020 | 31.37 | 31.71 | 30.99 | 31.18 | 222,815 | +0.18(+0.59%) |
Apr 27, 2020 | 31.11 | 31.28 | 30.83 | 30.99 | 221,481 | -0.07(-0.23%) |
Apr 24, 2020 | 31.77 | 31.79 | 30.86 | 31.06 | 198,759 | -0.52(-1.64%) |
Apr 23, 2020 | 31.67 | 32.16 | 30.59 | 31.58 | 231,868 | -0.22(-0.69%) |
Apr 22, 2020 | 31.72 | 32.07 | 31.13 | 31.80 | 182,333 | +0.40(+1.29%) |
Apr 21, 2020 | 30.71 | 31.81 | 30.27 | 31.39 | 209,813 | +0.43(+1.39%) |
Apr 20, 2020 | 31.41 | 31.59 | 30.87 | 30.96 | 222,362 | -0.66(-2.08%) |
Apr 17, 2020 | 31.73 | 31.92 | 31.32 | 31.62 | 220,983 | +0.18(+0.59%) |
Apr 16, 2020 | 31.39 | 31.77 | 30.95 | 31.44 | 210,623 | -0.10(-0.31%) |
Apr 15, 2020 | 32.04 | 32.11 | 31.36 | 31.54 | 237,941 | -0.93(-2.86%) |
Apr 14, 2020 | 32.56 | 33.20 | 32.16 | 32.47 | 223,232 | +0.00(+0.00%) |
Apr 13, 2020 | 32.71 | 33.23 | 32.34 | 32.47 | 265,101 | -0.50(-1.52%) |
Apr 09, 2020 | 32.52 | 34.15 | 32.52 | 32.97 | 322,414 | +0.47(+1.46%) |
Apr 08, 2020 | 33.40 | 33.40 | 32.43 | 32.49 | 173,290 | -0.62(-1.88%) |
Apr 07, 2020 | 33.36 | 33.93 | 32.85 | 33.11 | 204,159 | -0.10(-0.29%) |
Apr 06, 2020 | 32.68 | 33.46 | 32.32 | 33.21 | 282,879 | +0.97(+3.02%) |
Apr 03, 2020 | 31.82 | 32.42 | 31.52 | 32.24 | 270,901 | +0.13(+0.41%) |
Apr 02, 2020 | 31.46 | 32.71 | 31.24 | 32.11 | 206,341 | +0.61(+1.92%) |
Apr 01, 2020 | 31.13 | 31.59 | 30.93 | 31.50 | 322,671 | -0.05(-0.17%) |
Mar 31, 2020 | 33.04 | 33.59 | 31.25 | 31.55 | 371,802 | -1.39(-4.21%) |
Mar 30, 2020 | 32.25 | 32.97 | 31.59 | 32.94 | 302,968 | +1.06(+3.33%) |
Mar 27, 2020 | 30.34 | 32.25 | 30.12 | 31.88 | 258,706 | +1.18(+3.83%) |
Mar 26, 2020 | 30.02 | 32.23 | 30.02 | 30.70 | 254,326 | +0.54(+1.80%) |
Mar 25, 2020 | 30.89 | 31.56 | 29.64 | 30.16 | 290,578 | -0.25(-0.84%) |
Mar 24, 2020 | 32.04 | 33.19 | 29.12 | 30.41 | 337,698 | -0.84(-2.69%) |
Mar 23, 2020 | 30.68 | 31.87 | 29.87 | 31.25 | 336,325 | +0.54(+1.77%) |
Mar 20, 2020 | 31.22 | 32.24 | 29.83 | 30.71 | 835,270 | -0.48(-1.55%) |
Mar 19, 2020 | 32.19 | 32.42 | 29.41 | 31.19 | 697,228 | -1.25(-3.87%) |
Mar 18, 2020 | 29.95 | 32.58 | 29.95 | 32.45 | 364,841 | +1.31(+4.20%) |
Mar 17, 2020 | 29.48 | 32.32 | 29.32 | 31.14 | 392,339 | +1.82(+6.19%) |
Mar 16, 2020 | 28.08 | 30.18 | 28.08 | 29.32 | 267,722 | -0.88(-2.91%) |
Mar 13, 2020 | 28.89 | 30.37 | 28.39 | 30.20 | 301,558 | +2.12(+7.56%) |
Mar 12, 2020 | 27.43 | 30.57 | 27.43 | 28.08 | 525,008 | -1.00(-3.44%) |
Mar 11, 2020 | 29.96 | 30.22 | 28.52 | 29.08 | 312,794 | -1.37(-4.50%) |
Mar 10, 2020 | 29.44 | 30.52 | 28.34 | 30.45 | 300,280 | +1.50(+5.18%) |
Mar 09, 2020 | 28.17 | 29.29 | 27.13 | 28.95 | 179,043 | -0.40(-1.38%) |
Mar 06, 2020 | 29.38 | 29.94 | 28.94 | 29.35 | 169,014 | -0.64(-2.14%) |
Mar 05, 2020 | 29.49 | 30.03 | 29.40 | 29.99 | 132,675 | +0.11(+0.38%) |
Mar 04, 2020 | 28.82 | 29.91 | 28.72 | 29.88 | 178,023 | +1.27(+4.45%) |
Mar 03, 2020 | 28.53 | 28.89 | 28.19 | 28.60 | 146,103 | +0.03(+0.09%) |
Mar 02, 2020 | 27.34 | 28.60 | 27.32 | 28.58 | 146,784 | +0.51(+1.81%) |
Feb 28, 2020 | 29.31 | 29.31 | 27.75 | 28.07 | 221,605 | -1.59(-5.37%) |
Feb 27, 2020 | 29.61 | 30.13 | 29.40 | 29.66 | 183,803 | -0.25(-0.82%) |
Feb 26, 2020 | 30.22 | 30.62 | 29.87 | 29.91 | 119,094 | -0.27(-0.90%) |
Feb 25, 2020 | 30.33 | 30.64 | 30.14 | 30.18 | 119,043 | -0.14(-0.46%) |
Feb 24, 2020 | 30.34 | 30.48 | 29.98 | 30.32 | 78,681 | -0.32(-1.06%) |
Feb 21, 2020 | 30.86 | 31.02 | 30.43 | 30.64 | 298,635 | -0.17(-0.54%) |
Feb 20, 2020 | 29.82 | 30.83 | 29.82 | 30.81 | 108,114 | +0.84(+2.80%) |
Feb 19, 2020 | 30.17 | 30.30 | 29.93 | 29.97 | 108,278 | -0.20(-0.67%) |
Feb 18, 2020 | 29.81 | 30.50 | 29.80 | 30.17 | 128,163 | +0.38(+1.26%) |
Feb 14, 2020 | 29.64 | 30.06 | 29.57 | 29.79 | 98,402 | +0.12(+0.41%) |
Feb 13, 2020 | 29.16 | 29.79 | 28.68 | 29.67 | 101,860 | +0.47(+1.62%) |
Feb 12, 2020 | 29.23 | 29.30 | 28.61 | 29.20 | 124,063 | +0.20(+0.69%) |
Feb 11, 2020 | 29.57 | 29.64 | 28.99 | 29.00 | 90,627 | -0.48(-1.63%) |
Feb 10, 2020 | 28.96 | 29.57 | 28.93 | 29.48 | 98,330 | +0.55(+1.91%) |
Feb 07, 2020 | 29.40 | 29.46 | 28.90 | 28.93 | 141,603 | -0.51(-1.72%) |
Feb 06, 2020 | 29.91 | 30.04 | 29.41 | 29.43 | 102,405 | -0.47(-1.58%) |
Feb 05, 2020 | 29.86 | 30.08 | 29.50 | 29.91 | 148,292 | +0.09(+0.29%) |
Feb 04, 2020 | 30.18 | 30.47 | 29.80 | 29.82 | 89,130 | -0.31(-1.02%) |
Feb 03, 2020 | 29.91 | 30.26 | 29.90 | 30.13 | 159,587 | +0.28(+0.94%) |
Jan 31, 2020 | 29.76 | 30.03 | 29.64 | 29.85 | 201,947 | +0.04(+0.15%) |
Jan 30, 2020 | 29.56 | 29.83 | 29.52 | 29.80 | 110,184 | +0.29(+0.98%) |
Jan 29, 2020 | 29.84 | 29.89 | 29.43 | 29.51 | 105,677 | -0.34(-1.14%) |
Jan 28, 2020 | 30.22 | 30.39 | 29.60 | 29.85 | 117,901 | -0.45(-1.47%) |
Jan 27, 2020 | 30.03 | 30.41 | 29.93 | 30.30 | 97,296 | +0.13(+0.43%) |
Jan 24, 2020 | 30.02 | 30.20 | 29.62 | 30.17 | 163,889 | +0.20(+0.67%) |
Jan 23, 2020 | 30.09 | 30.18 | 29.82 | 29.97 | 105,243 | -0.18(-0.58%) |
Jan 22, 2020 | 30.36 | 30.58 | 30.08 | 30.14 | 64,768 | -0.15(-0.49%) |
Jan 21, 2020 | 30.21 | 30.33 | 29.79 | 30.29 | 117,198 | -0.08(-0.26%) |
Jan 17, 2020 | 30.92 | 30.92 | 30.32 | 30.37 | 96,116 | -0.42(-1.36%) |
Jan 16, 2020 | 30.68 | 31.00 | 30.57 | 30.79 | 79,358 | +0.25(+0.80%) |
Jan 15, 2020 | 30.76 | 31.08 | 30.46 | 30.55 | 82,769 | -0.30(-0.96%) |
Jan 14, 2020 | 30.58 | 30.89 | 30.40 | 30.84 | 94,692 | +0.28(+0.92%) |
Jan 13, 2020 | 30.18 | 30.57 | 30.18 | 30.56 | 74,225 | +0.37(+1.22%) |
Jan 10, 2020 | 30.04 | 30.44 | 30.04 | 30.20 | 78,744 | +0.15(+0.49%) |
Jan 09, 2020 | 29.93 | 30.20 | 29.78 | 30.05 | 105,020 | +0.11(+0.38%) |
Jan 08, 2020 | 29.74 | 30.05 | 29.59 | 29.93 | 156,414 | +0.19(+0.65%) |
Jan 07, 2020 | 29.75 | 29.94 | 29.54 | 29.74 | 124,461 | -0.02(-0.06%) |
Jan 06, 2020 | 29.40 | 29.97 | 29.15 | 29.76 | 134,349 | +0.31(+1.04%) |
Jan 03, 2020 | 29.36 | 29.60 | 29.13 | 29.45 | 136,460 | -0.04(-0.15%) |
Jan 02, 2020 | 29.92 | 29.95 | 29.18 | 29.50 | 119,935 | -0.38(-1.26%) |
Dec 31, 2019 | 29.92 | 29.99 | 29.69 | 29.87 | 85,030 | -0.04(-0.12%) |
Dec 30, 2019 | 30.19 | 30.27 | 29.77 | 29.91 | 111,203 | -0.48(-1.58%) |
Dec 27, 2019 | 30.13 | 30.39 | 30.06 | 30.39 | 94,516 | +0.18(+0.58%) |
Dec 26, 2019 | 30.31 | 30.55 | 30.13 | 30.21 | 51,500 | -0.12(-0.40%) |
Dec 24, 2019 | 30.31 | 30.51 | 29.85 | 30.34 | 42,172 | +0.04(+0.14%) |
Dec 23, 2019 | 30.72 | 30.80 | 30.21 | 30.29 | 72,978 | -0.31(-1.00%) |
Dec 20, 2019 | 30.27 | 30.79 | 30.20 | 30.60 | 469,725 | +0.52(+1.75%) |
Dec 19, 2019 | 30.13 | 30.30 | 30.01 | 30.07 | 115,121 | +0.00(+0.00%) |
Dec 18, 2019 | 29.85 | 30.14 | 29.76 | 30.07 | 152,791 | +0.22(+0.73%) |
Dec 17, 2019 | 29.69 | 29.86 | 29.44 | 29.85 | 167,987 | +0.00(+0.00%) |
Dec 16, 2019 | 30.62 | 30.72 | 29.78 | 29.85 | 198,602 | -0.66(-2.17%) |
Dec 13, 2019 | 30.40 | 30.58 | 30.20 | 30.52 | 138,994 | +0.12(+0.40%) |
Dec 12, 2019 | 30.80 | 30.82 | 30.23 | 30.40 | 165,006 | -0.36(-1.16%) |
Dec 11, 2019 | 30.66 | 30.85 | 30.46 | 30.75 | 100,344 | +0.04(+0.14%) |
Dec 10, 2019 | 30.70 | 30.81 | 30.60 | 30.71 | 98,288 | -0.08(-0.25%) |
Dec 09, 2019 | 31.23 | 31.23 | 30.70 | 30.79 | 110,234 | -0.38(-1.20%) |
Dec 06, 2019 | 30.64 | 31.29 | 30.64 | 31.16 | 153,776 | +0.63(+2.06%) |
Dec 05, 2019 | 30.42 | 30.57 | 30.17 | 30.54 | 72,771 | +0.17(+0.58%) |
Dec 04, 2019 | 30.13 | 30.50 | 29.94 | 30.36 | 160,421 | +0.12(+0.40%) |
Dec 03, 2019 | 29.81 | 30.27 | 29.65 | 30.24 | 164,749 | +0.33(+1.11%) |
Dec 02, 2019 | 29.92 | 29.99 | 29.73 | 29.91 | 113,739 | -0.07(-0.23%) |
Nov 29, 2019 | 30.11 | 30.17 | 29.85 | 29.98 | 52,251 | -0.42(-1.38%) |
Nov 27, 2019 | 30.49 | 30.61 | 30.09 | 30.40 | 113,671 | +0.07(+0.23%) |
Nov 26, 2019 | 30.12 | 30.59 | 30.12 | 30.33 | 85,665 | +0.17(+0.55%) |
Nov 25, 2019 | 30.12 | 30.44 | 30.08 | 30.16 | 83,246 | +0.04(+0.14%) |
Nov 22, 2019 | 30.36 | 30.36 | 30.01 | 30.12 | 53,168 | -0.14(-0.46%) |
Nov 21, 2019 | 30.13 | 30.34 | 29.72 | 30.26 | 108,572 | +0.17(+0.58%) |
Nov 20, 2019 | 30.13 | 30.49 | 29.98 | 30.08 | 113,559 | -0.16(-0.52%) |
Nov 19, 2019 | 30.16 | 30.50 | 30.08 | 30.24 | 83,341 | +0.08(+0.26%) |
Nov 18, 2019 | 30.26 | 30.37 | 30.08 | 30.16 | 69,595 | +0.04(+0.14%) |
Nov 15, 2019 | 30.33 | 30.71 | 29.76 | 30.12 | 334,481 | -0.17(-0.55%) |
Nov 14, 2019 | 29.98 | 30.40 | 29.89 | 30.28 | 151,547 | +0.42(+1.40%) |
Nov 13, 2019 | 29.31 | 30.03 | 29.31 | 29.86 | 99,625 | +0.36(+1.21%) |
Nov 12, 2019 | 29.47 | 29.65 | 29.32 | 29.51 | 115,932 | +0.01(+0.03%) |
Nov 11, 2019 | 29.25 | 29.68 | 29.24 | 29.50 | 91,023 | +0.17(+0.57%) |
Nov 08, 2019 | 29.78 | 29.83 | 29.28 | 29.33 | 72,763 | -0.42(-1.41%) |
Nov 07, 2019 | 29.79 | 30.06 | 29.55 | 29.75 | 82,386 | -0.03(-0.09%) |
Nov 06, 2019 | 29.49 | 29.97 | 29.49 | 29.78 | 72,245 | +0.18(+0.62%) |
Nov 05, 2019 | 29.55 | 29.77 | 29.51 | 29.59 | 81,811 | +0.06(+0.21%) |
Nov 04, 2019 | 29.81 | 29.81 | 29.42 | 29.53 | 103,665 | -0.17(-0.56%) |
Nov 01, 2019 | 29.91 | 29.93 | 29.43 | 29.70 | 153,776 | -0.22(-0.73%) |
Oct 31, 2019 | 29.86 | 30.13 | 29.71 | 29.92 | 186,508 | -0.01(-0.03%) |
Oct 30, 2019 | 29.82 | 29.95 | 29.64 | 29.92 | 98,519 | +0.14(+0.47%) |
Oct 29, 2019 | 29.17 | 29.85 | 29.11 | 29.79 | 103,449 | +0.48(+1.64%) |
Oct 28, 2019 | 29.24 | 29.55 | 29.18 | 29.31 | 99,152 | +0.22(+0.75%) |
Oct 25, 2019 | 30.04 | 30.04 | 28.82 | 29.09 | 149,422 | -0.81(-2.71%) |
Oct 24, 2019 | 29.41 | 30.11 | 29.37 | 29.90 | 118,422 | +0.49(+1.66%) |
Oct 23, 2019 | 29.54 | 29.75 | 29.22 | 29.41 | 102,197 | -0.19(-0.65%) |
Oct 22, 2019 | 29.97 | 30.16 | 29.51 | 29.60 | 125,967 | -0.26(-0.88%) |
Oct 21, 2019 | 30.49 | 30.64 | 29.81 | 29.86 | 118,044 | -0.68(-2.23%) |
Oct 18, 2019 | 30.40 | 30.86 | 30.37 | 30.54 | 166,381 | +0.02(+0.06%) |
Oct 17, 2019 | 30.01 | 30.84 | 29.77 | 30.53 | 392,717 | +0.60(+2.01%) |
Oct 16, 2019 | 30.23 | 30.41 | 29.88 | 29.92 | 240,023 | -0.27(-0.90%) |
Oct 15, 2019 | 31.02 | 31.13 | 29.91 | 30.20 | 144,697 | -0.79(-2.56%) |
Oct 14, 2019 | 31.34 | 31.43 | 30.96 | 30.99 | 125,182 | -0.34(-1.09%) |
Oct 11, 2019 | 32.05 | 32.23 | 31.29 | 31.33 | 161,797 | -0.50(-1.56%) |
Oct 10, 2019 | 31.85 | 32.12 | 31.33 | 31.83 | 105,749 | +0.03(+0.08%) |
Oct 09, 2019 | 31.74 | 31.94 | 31.64 | 31.80 | 82,803 | +0.06(+0.19%) |
Oct 08, 2019 | 32.06 | 32.24 | 31.67 | 31.74 | 90,273 | -0.49(-1.52%) |
Oct 07, 2019 | 31.99 | 32.38 | 31.81 | 32.23 | 94,901 | +0.16(+0.49%) |
Oct 04, 2019 | 31.99 | 32.13 | 31.75 | 32.07 | 76,429 | +0.24(+0.77%) |
Oct 03, 2019 | 31.77 | 32.11 | 31.47 | 31.83 | 82,405 | +0.03(+0.11%) |
Oct 02, 2019 | 31.87 | 32.00 | 31.46 | 31.79 | 96,547 | -0.32(-1.00%) |
Oct 01, 2019 | 32.39 | 32.49 | 31.92 | 32.11 | 92,407 | -0.22(-0.67%) |
Sep 30, 2019 | 32.40 | 32.59 | 32.28 | 32.33 | 96,069 | -0.10(-0.30%) |
Sep 27, 2019 | 32.45 | 32.49 | 32.21 | 32.43 | 71,564 | +0.09(+0.27%) |
Sep 26, 2019 | 32.70 | 32.70 | 32.24 | 32.34 | 97,565 | -0.25(-0.77%) |
Sep 25, 2019 | 31.81 | 32.65 | 31.81 | 32.59 | 136,296 | +0.78(+2.46%) |
Sep 24, 2019 | 31.98 | 32.04 | 31.66 | 31.81 | 126,316 | +0.03(+0.08%) |
Sep 23, 2019 | 31.77 | 31.99 | 31.67 | 31.78 | 130,560 | +0.03(+0.08%) |
Sep 20, 2019 | 31.46 | 31.84 | 31.18 | 31.76 | 596,981 | +0.30(+0.94%) |
Sep 19, 2019 | 32.65 | 32.65 | 31.34 | 31.46 | 134,260 | -1.09(-3.34%) |
Sep 18, 2019 | 32.60 | 32.70 | 32.36 | 32.55 | 108,040 | +0.01(+0.03%) |
Sep 17, 2019 | 32.28 | 32.69 | 32.28 | 32.54 | 102,508 | +0.21(+0.65%) |
Sep 16, 2019 | 33.01 | 33.11 | 32.20 | 32.33 | 105,192 | -0.77(-2.34%) |
Sep 13, 2019 | 32.58 | 33.48 | 32.38 | 33.11 | 123,485 | +0.30(+0.93%) |
Sep 12, 2019 | 32.99 | 32.99 | 32.32 | 32.80 | 99,076 | -0.01(-0.03%) |
Sep 11, 2019 | 31.64 | 32.90 | 31.59 | 32.81 | 126,244 | +1.22(+3.86%) |
Sep 10, 2019 | 30.83 | 31.63 | 30.41 | 31.59 | 171,413 | +0.76(+2.46%) |
Sep 09, 2019 | 32.67 | 32.67 | 30.78 | 30.83 | 303,549 | -1.98(-6.05%) |
Sep 06, 2019 | 33.02 | 33.02 | 32.75 | 32.82 | 72,827 | -0.01(-0.03%) |
Sep 05, 2019 | 32.29 | 33.05 | 32.22 | 32.83 | 122,664 | +0.69(+2.14%) |
Sep 04, 2019 | 32.12 | 32.24 | 31.93 | 32.14 | 64,060 | +0.16(+0.49%) |
Sep 03, 2019 | 31.70 | 32.06 | 31.44 | 31.98 | 115,056 | +0.05(+0.16%) |
Aug 30, 2019 | 31.99 | 32.45 | 31.65 | 31.93 | 97,639 | -0.08(-0.24%) |
Aug 29, 2019 | 31.96 | 32.22 | 31.96 | 32.01 | 64,245 | +0.13(+0.41%) |
Aug 28, 2019 | 31.51 | 32.21 | 31.03 | 31.88 | 101,525 | +0.35(+1.10%) |
Aug 27, 2019 | 31.89 | 31.89 | 31.41 | 31.53 | 92,554 | -0.22(-0.69%) |
Aug 26, 2019 | 32.11 | 32.11 | 31.64 | 31.75 | 97,860 | -0.24(-0.76%) |
Aug 23, 2019 | 32.59 | 32.85 | 31.92 | 31.99 | 122,337 | -0.65(-2.00%) |
Aug 22, 2019 | 32.53 | 32.85 | 32.24 | 32.65 | 84,036 | +0.15(+0.46%) |
Aug 21, 2019 | 32.69 | 32.86 | 32.38 | 32.50 | 83,190 | -0.04(-0.13%) |
Aug 20, 2019 | 33.17 | 33.17 | 32.52 | 32.54 | 62,569 | -0.63(-1.89%) |
Aug 19, 2019 | 33.39 | 33.54 | 33.12 | 33.17 | 95,625 | +0.07(+0.21%) |
Aug 16, 2019 | 32.73 | 33.46 | 32.73 | 33.10 | 393,431 | +0.51(+1.58%) |
Aug 15, 2019 | 32.21 | 32.59 | 32.13 | 32.58 | 145,203 | +0.61(+1.91%) |
Aug 14, 2019 | 32.02 | 32.26 | 31.84 | 31.98 | 125,633 | -0.24(-0.73%) |
Aug 13, 2019 | 31.94 | 32.37 | 31.94 | 32.21 | 98,902 | +0.22(+0.68%) |
Aug 12, 2019 | 31.72 | 32.04 | 31.72 | 31.99 | 56,751 | +0.12(+0.38%) |
Aug 09, 2019 | 32.05 | 32.22 | 31.80 | 31.87 | 86,382 | -0.28(-0.87%) |
Aug 08, 2019 | 31.49 | 32.15 | 31.36 | 32.15 | 146,235 | +0.77(+2.44%) |
Aug 07, 2019 | 30.63 | 31.58 | 30.55 | 31.38 | 117,110 | +0.64(+2.07%) |
Aug 06, 2019 | 30.85 | 31.13 | 30.44 | 30.75 | 89,493 | +0.07(+0.23%) |
Aug 05, 2019 | 31.30 | 31.48 | 30.50 | 30.68 | 123,536 | -0.83(-2.62%) |
Aug 02, 2019 | 31.94 | 32.14 | 31.44 | 31.50 | 94,308 | -0.62(-1.92%) |
Aug 01, 2019 | 32.49 | 33.09 | 32.11 | 32.12 | 132,786 | -0.40(-1.23%) |
Jul 31, 2019 | 32.72 | 33.02 | 32.21 | 32.52 | 136,915 | -0.23(-0.72%) |
Jul 30, 2019 | 32.58 | 33.21 | 32.36 | 32.76 | 139,386 | +0.15(+0.45%) |
Jul 29, 2019 | 32.48 | 32.65 | 32.12 | 32.61 | 85,164 | +0.14(+0.43%) |
Jul 26, 2019 | 31.66 | 32.58 | 31.52 | 32.47 | 101,200 | +0.91(+2.87%) |
Jul 25, 2019 | 31.97 | 32.22 | 31.45 | 31.57 | 119,143 | -0.41(-1.28%) |
Jul 24, 2019 | 32.07 | 32.19 | 31.61 | 31.98 | 127,609 | -0.20(-0.62%) |
Jul 23, 2019 | 32.46 | 32.47 | 31.96 | 32.18 | 97,181 | -0.26(-0.80%) |
Jul 22, 2019 | 32.73 | 32.86 | 32.35 | 32.44 | 83,747 | -0.33(-1.01%) |
Jul 19, 2019 | 32.59 | 33.10 | 32.59 | 32.77 | 78,226 | +0.08(+0.24%) |
Jul 18, 2019 | 32.96 | 33.10 | 32.40 | 32.69 | 150,331 | -0.13(-0.40%) |
Jul 17, 2019 | 32.41 | 32.95 | 32.40 | 32.82 | 85,820 | +0.38(+1.18%) |
Jul 16, 2019 | 32.33 | 32.92 | 32.28 | 32.44 | 118,490 | +0.08(+0.24%) |
Jul 15, 2019 | 31.90 | 32.38 | 31.84 | 32.36 | 71,162 | +0.29(+0.90%) |
Jul 12, 2019 | 32.16 | 32.23 | 31.87 | 32.07 | 69,956 | -0.01(-0.03%) |
Jul 11, 2019 | 32.46 | 32.46 | 31.91 | 32.08 | 69,825 | -0.38(-1.18%) |
Jul 10, 2019 | 32.73 | 32.79 | 32.29 | 32.46 | 80,585 | -0.33(-1.01%) |
Jul 09, 2019 | 33.45 | 33.45 | 32.66 | 32.79 | 101,525 | -0.67(-2.00%) |
Jul 08, 2019 | 33.38 | 33.67 | 33.17 | 33.46 | 211,578 | +0.05(+0.16%) |
Jul 05, 2019 | 33.32 | 33.41 | 32.87 | 33.41 | 107,748 | +0.00(+0.00%) |
Jul 03, 2019 | 32.72 | 33.47 | 32.72 | 33.41 | 68,807 | +0.77(+2.35%) |
Jul 02, 2019 | 32.59 | 32.82 | 32.55 | 32.65 | 102,532 | +0.01(+0.03%) |
Jul 01, 2019 | 32.30 | 32.65 | 32.24 | 32.64 | 216,631 | +0.49(+1.52%) |
Jun 28, 2019 | 31.91 | 32.24 | 31.91 | 32.15 | 685,547 | +0.24(+0.76%) |
Jun 27, 2019 | 31.62 | 31.93 | 31.43 | 31.91 | 73,712 | +0.15(+0.47%) |
Jun 26, 2019 | 31.96 | 32.08 | 31.74 | 31.76 | 97,034 | -0.34(-1.06%) |
Jun 25, 2019 | 32.11 | 32.38 | 32.02 | 32.10 | 67,728 | -0.04(-0.14%) |
Jun 24, 2019 | 32.30 | 32.67 | 32.14 | 32.14 | 95,830 | -0.17(-0.54%) |
Jun 21, 2019 | 32.51 | 32.71 | 32.31 | 32.31 | 230,200 | -0.29(-0.88%) |
Jun 20, 2019 | 33.08 | 33.21 | 32.60 | 32.60 | 115,045 | -0.50(-1.53%) |
Jun 19, 2019 | 32.99 | 33.30 | 32.86 | 33.11 | 90,999 | +0.11(+0.34%) |
Jun 18, 2019 | 33.17 | 33.29 | 32.53 | 32.99 | 185,405 | -0.11(-0.34%) |
Jun 17, 2019 | 33.21 | 33.38 | 32.89 | 33.11 | 131,032 | -0.13(-0.39%) |
Jun 14, 2019 | 33.61 | 33.78 | 33.22 | 33.24 | 74,665 | -0.37(-1.11%) |
Jun 13, 2019 | 34.48 | 34.48 | 33.55 | 33.61 | 89,126 | -0.71(-2.07%) |
Jun 12, 2019 | 34.07 | 34.42 | 34.07 | 34.32 | 85,327 | +0.25(+0.74%) |
Jun 11, 2019 | 33.64 | 34.12 | 33.45 | 34.07 | 177,516 | +0.42(+1.24%) |
Jun 10, 2019 | 33.79 | 33.96 | 33.13 | 33.66 | 144,079 | -0.20(-0.59%) |
Jun 07, 2019 | 33.60 | 33.90 | 33.26 | 33.85 | 89,577 | +0.50(+1.48%) |
Jun 06, 2019 | 33.40 | 33.40 | 33.04 | 33.36 | 98,794 | +0.07(+0.21%) |
Jun 05, 2019 | 33.48 | 33.91 | 33.08 | 33.29 | 87,076 | +0.00(+0.00%) |
Jun 04, 2019 | 33.24 | 33.30 | 32.87 | 33.29 | 107,475 | +0.22(+0.66%) |
Jun 03, 2019 | 32.84 | 33.07 | 32.61 | 33.07 | 149,816 | +0.10(+0.32%) |
May 31, 2019 | 32.93 | 33.16 | 32.52 | 32.97 | 147,607 | -0.18(-0.55%) |
May 30, 2019 | 33.18 | 33.38 | 32.88 | 33.15 | 121,474 | +0.09(+0.26%) |
May 29, 2019 | 33.91 | 34.05 | 33.05 | 33.06 | 154,941 | -0.99(-2.91%) |
May 28, 2019 | 34.71 | 34.92 | 33.99 | 34.05 | 103,272 | -0.74(-2.12%) |
May 24, 2019 | 34.67 | 35.08 | 34.64 | 34.79 | 81,748 | +0.17(+0.50%) |
May 23, 2019 | 35.11 | 35.11 | 34.40 | 34.62 | 180,971 | -0.49(-1.41%) |
May 22, 2019 | 35.00 | 35.37 | 35.00 | 35.11 | 176,059 | +0.04(+0.12%) |
May 21, 2019 | 35.09 | 35.16 | 34.83 | 35.07 | 118,446 | +0.06(+0.17%) |
May 20, 2019 | 34.85 | 35.45 | 34.85 | 35.01 | 144,575 | +0.02(+0.05%) |
May 17, 2019 | 34.57 | 35.14 | 34.55 | 34.99 | 280,246 | +0.23(+0.67%) |
May 16, 2019 | 34.27 | 35.04 | 34.12 | 34.76 | 140,521 | +0.50(+1.44%) |
May 15, 2019 | 33.68 | 34.34 | 33.68 | 34.26 | 144,486 | +0.52(+1.54%) |
May 14, 2019 | 33.69 | 33.94 | 33.64 | 33.74 | 138,258 | -0.07(-0.21%) |
May 13, 2019 | 33.50 | 33.85 | 33.32 | 33.81 | 150,420 | -0.03(-0.08%) |
May 10, 2019 | 33.39 | 33.87 | 33.19 | 33.84 | 96,140 | +0.36(+1.06%) |
May 09, 2019 | 33.29 | 33.69 | 33.18 | 33.48 | 120,522 | +0.14(+0.42%) |
May 08, 2019 | 33.77 | 33.77 | 33.25 | 33.34 | 102,036 | -0.40(-1.18%) |
May 07, 2019 | 33.81 | 34.09 | 33.60 | 33.74 | 161,194 | -0.11(-0.33%) |
May 06, 2019 | 33.54 | 34.31 | 33.54 | 33.85 | 162,577 | +0.10(+0.31%) |
May 03, 2019 | 33.28 | 33.87 | 33.22 | 33.75 | 112,605 | +0.61(+1.83%) |
May 02, 2019 | 33.28 | 33.33 | 32.43 | 33.14 | 190,111 | -0.16(-0.47%) |