Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.53 | 31.53 | 31.02 | 31.36 | 1,584 | -0.15(-0.48%) |
Jul 30, 2020 | 31.68 | 31.68 | 31.51 | 31.51 | 1,676 | -0.40(-1.24%) |
Jul 29, 2020 | 31.72 | 31.95 | 31.69 | 31.90 | 5,812 | +0.41(+1.30%) |
Jul 28, 2020 | 31.58 | 31.65 | 31.49 | 31.49 | 1,849 | -0.05(-0.15%) |
Jul 27, 2020 | 31.34 | 31.55 | 31.31 | 31.54 | 4,659 | +0.37(+1.19%) |
Jul 24, 2020 | 31.26 | 31.27 | 31.11 | 31.17 | 5,281 | -0.19(-0.62%) |
Jul 23, 2020 | 31.49 | 31.58 | 31.24 | 31.36 | 3,835 | +0.10(+0.33%) |
Jul 22, 2020 | 31.22 | 31.26 | 31.10 | 31.26 | 9,134 | +0.14(+0.44%) |
Jul 21, 2020 | 30.92 | 31.26 | 30.92 | 31.12 | 8,056 | +0.40(+1.32%) |
Jul 20, 2020 | 30.83 | 30.83 | 30.58 | 30.72 | 1,775 | -0.15(-0.47%) |
Jul 17, 2020 | 30.65 | 30.90 | 30.65 | 30.86 | 3,907 | +0.20(+0.65%) |
Jul 16, 2020 | 30.67 | 30.81 | 30.59 | 30.66 | 2,246 | +0.08(+0.28%) |
Jul 15, 2020 | 30.72 | 30.74 | 30.48 | 30.58 | 10,340 | +0.16(+0.53%) |
Jul 14, 2020 | 29.87 | 30.42 | 29.87 | 30.42 | 3,510 | +0.60(+2.00%) |
Jul 13, 2020 | 30.11 | 30.26 | 29.80 | 29.82 | 6,130 | -0.09(-0.29%) |
Jul 10, 2020 | 29.43 | 29.91 | 29.43 | 29.91 | 13,519 | +0.43(+1.47%) |
Jul 09, 2020 | 29.73 | 29.78 | 29.45 | 29.48 | 3,241 | -0.30(-0.99%) |
Jul 08, 2020 | 29.79 | 29.87 | 29.71 | 29.77 | 5,768 | -0.11(-0.36%) |
Jul 07, 2020 | 29.81 | 30.05 | 29.80 | 29.88 | 9,799 | +0.06(+0.19%) |
Jul 06, 2020 | 29.80 | 29.83 | 29.66 | 29.82 | 15,259 | +0.27(+0.93%) |
Jul 02, 2020 | 29.70 | 29.82 | 29.55 | 29.55 | 3,907 | +0.14(+0.48%) |
Jul 01, 2020 | 29.56 | 29.61 | 29.41 | 29.41 | 46,609 | -0.16(-0.54%) |
Jun 30, 2020 | 29.27 | 29.57 | 29.27 | 29.57 | 3,039 | +0.34(+1.17%) |
Jun 29, 2020 | 28.93 | 29.30 | 28.72 | 29.23 | 21,514 | +0.52(+1.81%) |
Jun 26, 2020 | 29.09 | 29.26 | 28.71 | 28.71 | 8,766 | -0.53(-1.81%) |
Jun 25, 2020 | 28.91 | 29.26 | 28.85 | 29.24 | 7,255 | +0.16(+0.56%) |
Jun 24, 2020 | 29.07 | 29.07 | 28.67 | 29.07 | 8,754 | -0.24(-0.83%) |
Jun 23, 2020 | 29.67 | 29.70 | 29.28 | 29.32 | 8,279 | -0.22(-0.74%) |
Jun 22, 2020 | 29.19 | 29.55 | 29.19 | 29.53 | 6,182 | +0.25(+0.84%) |
Jun 19, 2020 | 29.52 | 29.74 | 29.25 | 29.29 | 13,354 | -0.07(-0.24%) |
Jun 18, 2020 | 29.40 | 29.44 | 29.30 | 29.36 | 10,176 | -0.09(-0.31%) |
Jun 17, 2020 | 29.36 | 29.61 | 29.36 | 29.45 | 7,180 | +0.12(+0.39%) |
Jun 16, 2020 | 29.55 | 29.55 | 29.15 | 29.33 | 37,910 | +0.44(+1.53%) |
Jun 15, 2020 | 28.13 | 28.92 | 28.02 | 28.89 | 12,626 | +0.32(+1.13%) |
Jun 12, 2020 | 29.13 | 29.13 | 28.28 | 28.57 | 7,525 | +0.04(+0.14%) |
Jun 11, 2020 | 29.26 | 29.34 | 28.45 | 28.53 | 12,684 | -1.17(-3.95%) |
Jun 10, 2020 | 30.14 | 30.14 | 29.68 | 29.70 | 9,770 | -0.48(-1.59%) |
Jun 09, 2020 | 30.13 | 30.30 | 29.85 | 30.18 | 7,300 | -0.14(-0.47%) |
Jun 08, 2020 | 29.99 | 30.32 | 29.93 | 30.32 | 14,590 | +0.48(+1.61%) |
Jun 05, 2020 | 29.87 | 29.92 | 29.77 | 29.84 | 28,404 | +0.20(+0.68%) |
Jun 04, 2020 | 29.80 | 29.82 | 29.48 | 29.64 | 24,395 | -0.23(-0.76%) |
Jun 03, 2020 | 30.27 | 30.27 | 29.86 | 29.87 | 7,814 | -0.17(-0.55%) |
Jun 02, 2020 | 30.19 | 30.19 | 29.88 | 30.03 | 9,027 | +0.04(+0.13%) |
Jun 01, 2020 | 29.79 | 30.19 | 29.79 | 29.99 | 41,564 | +0.09(+0.32%) |
May 29, 2020 | 29.57 | 29.93 | 29.46 | 29.90 | 9,538 | +0.18(+0.62%) |
May 28, 2020 | 29.98 | 29.98 | 29.69 | 29.72 | 2,976 | -0.12(-0.40%) |
May 27, 2020 | 29.35 | 29.83 | 29.11 | 29.83 | 9,849 | +0.82(+2.83%) |
May 26, 2020 | 29.26 | 29.26 | 28.98 | 29.01 | 13,254 | +0.14(+0.49%) |
May 22, 2020 | 28.95 | 28.95 | 28.74 | 28.87 | 20,879 | +0.04(+0.13%) |
May 21, 2020 | 28.84 | 28.91 | 28.70 | 28.83 | 19,313 | -0.36(-1.24%) |
May 20, 2020 | 29.27 | 29.27 | 29.11 | 29.20 | 6,764 | +0.21(+0.72%) |
May 19, 2020 | 29.44 | 29.44 | 28.98 | 28.99 | 6,467 | -0.41(-1.39%) |
May 18, 2020 | 29.27 | 29.47 | 29.18 | 29.40 | 7,889 | +0.71(+2.46%) |
May 15, 2020 | 28.57 | 28.96 | 28.57 | 28.69 | 4,981 | +0.11(+0.38%) |
May 14, 2020 | 28.57 | 28.60 | 28.27 | 28.58 | 9,092 | -0.24(-0.82%) |
May 13, 2020 | 29.26 | 29.36 | 28.64 | 28.82 | 8,892 | -0.39(-1.32%) |
May 12, 2020 | 29.66 | 29.66 | 29.20 | 29.20 | 19,130 | -0.24(-0.80%) |
May 11, 2020 | 29.19 | 29.57 | 29.19 | 29.44 | 9,569 | +0.09(+0.32%) |
May 08, 2020 | 28.76 | 29.40 | 28.76 | 29.34 | 8,160 | +0.84(+2.95%) |
May 07, 2020 | 28.47 | 28.71 | 28.42 | 28.50 | 6,500 | +0.24(+0.83%) |
May 06, 2020 | 28.42 | 28.45 | 28.23 | 28.27 | 45,809 | -0.05(-0.17%) |
May 05, 2020 | 28.29 | 28.56 | 28.15 | 28.32 | 9,592 | +0.23(+0.83%) |
May 04, 2020 | 27.90 | 28.14 | 27.81 | 28.08 | 9,169 | +0.08(+0.27%) |
May 01, 2020 | 28.15 | 28.44 | 27.98 | 28.01 | 11,340 | -0.68(-2.38%) |
Apr 30, 2020 | 28.97 | 29.03 | 28.62 | 28.69 | 13,014 | -0.53(-1.80%) |
Apr 29, 2020 | 29.44 | 29.44 | 29.00 | 29.22 | 15,672 | -0.04(-0.14%) |
Apr 28, 2020 | 29.20 | 29.42 | 29.18 | 29.26 | 13,254 | +0.34(+1.18%) |
Apr 27, 2020 | 28.64 | 28.97 | 28.64 | 28.91 | 9,412 | +0.38(+1.35%) |
Apr 24, 2020 | 28.21 | 28.54 | 28.20 | 28.53 | 11,870 | +0.37(+1.33%) |
Apr 23, 2020 | 28.31 | 28.40 | 28.07 | 28.16 | 20,557 | -0.28(-0.97%) |
Apr 22, 2020 | 28.35 | 28.52 | 28.05 | 28.43 | 11,314 | +0.62(+2.23%) |
Apr 21, 2020 | 27.91 | 28.09 | 27.70 | 27.81 | 9,398 | -0.55(-1.94%) |
Apr 20, 2020 | 28.48 | 28.75 | 28.34 | 28.36 | 11,480 | -0.22(-0.76%) |
Apr 17, 2020 | 28.90 | 28.90 | 28.34 | 28.58 | 13,142 | +0.36(+1.27%) |
Apr 16, 2020 | 28.05 | 28.23 | 27.73 | 28.22 | 16,267 | +0.37(+1.32%) |
Apr 15, 2020 | 28.21 | 28.21 | 27.72 | 27.85 | 9,973 | -0.61(-2.16%) |
Apr 14, 2020 | 28.46 | 28.60 | 28.38 | 28.47 | 7,948 | +0.63(+2.25%) |
Apr 13, 2020 | 28.32 | 28.32 | 27.49 | 27.84 | 16,061 | -0.40(-1.40%) |
Apr 09, 2020 | 27.96 | 28.41 | 27.96 | 28.24 | 32,537 | +0.59(+2.14%) |
Apr 08, 2020 | 27.40 | 27.81 | 27.40 | 27.65 | 9,422 | +0.23(+0.85%) |
Apr 07, 2020 | 28.12 | 28.12 | 27.29 | 27.41 | 12,284 | -0.14(-0.52%) |
Apr 06, 2020 | 27.06 | 27.57 | 26.84 | 27.55 | 9,621 | +1.21(+4.60%) |
Apr 03, 2020 | 26.18 | 26.35 | 25.90 | 26.34 | 3,285 | +0.13(+0.50%) |
Apr 02, 2020 | 25.72 | 26.21 | 25.72 | 26.21 | 22,806 | +0.52(+2.02%) |
Apr 01, 2020 | 25.61 | 26.11 | 25.54 | 25.69 | 52,493 | -0.67(-2.55%) |
Mar 31, 2020 | 26.66 | 26.72 | 26.31 | 26.37 | 24,677 | -0.29(-1.09%) |
Mar 30, 2020 | 25.90 | 26.70 | 25.90 | 26.65 | 23,200 | +0.94(+3.67%) |
Mar 27, 2020 | 25.43 | 26.23 | 25.43 | 25.71 | 17,593 | -0.62(-2.36%) |
Mar 26, 2020 | 25.22 | 26.33 | 25.08 | 26.33 | 23,454 | +1.41(+5.67%) |
Mar 25, 2020 | 25.25 | 25.51 | 24.69 | 24.92 | 210,935 | +0.01(+0.04%) |
Mar 24, 2020 | 24.95 | 25.31 | 24.57 | 24.91 | 20,712 | +1.09(+4.56%) |
Mar 23, 2020 | 24.17 | 24.46 | 23.40 | 23.82 | 31,081 | -0.31(-1.30%) |
Mar 20, 2020 | 25.51 | 25.51 | 24.09 | 24.14 | 14,881 | -0.99(-3.92%) |
Mar 19, 2020 | 24.48 | 25.48 | 24.19 | 25.12 | 33,590 | +0.76(+3.13%) |
Mar 18, 2020 | 25.00 | 25.35 | 23.61 | 24.36 | 10,271 | -1.43(-5.56%) |
Mar 17, 2020 | 24.28 | 26.08 | 24.20 | 25.79 | 160,454 | +1.78(+7.42%) |
Mar 16, 2020 | 23.52 | 25.35 | 22.99 | 24.01 | 38,443 | -1.98(-7.62%) |
Mar 13, 2020 | 25.57 | 25.99 | 24.54 | 25.99 | 9,247 | +1.39(+5.64%) |
Mar 12, 2020 | 25.65 | 26.34 | 23.81 | 24.61 | 33,032 | -2.65(-9.72%) |
Mar 11, 2020 | 27.97 | 27.97 | 27.18 | 27.25 | 3,959 | -1.29(-4.52%) |
Mar 10, 2020 | 28.70 | 28.70 | 27.52 | 28.54 | 3,149 | +0.39(+1.40%) |
Mar 09, 2020 | 27.91 | 28.60 | 26.86 | 28.15 | 13,319 | -1.34(-4.55%) |
Mar 06, 2020 | 28.96 | 29.49 | 28.85 | 29.49 | 20,089 | -0.11(-0.38%) |
Mar 05, 2020 | 29.62 | 29.88 | 29.40 | 29.60 | 33,805 | -0.64(-2.12%) |
Mar 04, 2020 | 29.46 | 30.25 | 29.46 | 30.25 | 8,183 | +0.91(+3.10%) |
Mar 03, 2020 | 29.50 | 29.96 | 29.12 | 29.34 | 4,031 | -0.20(-0.68%) |
Mar 02, 2020 | 28.70 | 29.54 | 28.70 | 29.54 | 17,189 | +1.10(+3.87%) |
Feb 28, 2020 | 28.43 | 28.61 | 27.77 | 28.43 | 18,920 | -0.74(-2.54%) |
Feb 27, 2020 | 29.71 | 29.99 | 29.16 | 29.18 | 66,363 | -0.90(-2.99%) |
Feb 26, 2020 | 30.77 | 30.77 | 30.07 | 30.07 | 9,115 | -0.60(-1.97%) |
Feb 25, 2020 | 31.24 | 31.31 | 30.61 | 30.68 | 2,927 | -0.59(-1.89%) |
Feb 24, 2020 | 31.19 | 31.31 | 31.13 | 31.27 | 6,555 | -0.45(-1.43%) |
Feb 21, 2020 | 31.72 | 31.87 | 31.71 | 31.72 | 3,507 | -0.04(-0.12%) |
Feb 20, 2020 | 31.56 | 31.76 | 31.52 | 31.76 | 2,204 | +0.12(+0.38%) |
Feb 19, 2020 | 31.82 | 31.82 | 31.63 | 31.64 | 5,496 | -0.16(-0.49%) |
Feb 18, 2020 | 31.83 | 31.99 | 31.70 | 31.80 | 10,413 | -0.12(-0.39%) |
Feb 14, 2020 | 31.91 | 31.96 | 31.89 | 31.92 | 2,444 | +0.06(+0.20%) |
Feb 13, 2020 | 31.53 | 31.88 | 31.53 | 31.86 | 11,233 | +0.17(+0.55%) |
Feb 12, 2020 | 31.68 | 31.72 | 31.58 | 31.69 | 2,107 | +0.09(+0.27%) |
Feb 11, 2020 | 31.54 | 31.64 | 31.54 | 31.60 | 3,521 | +0.13(+0.42%) |
Feb 10, 2020 | 31.33 | 31.49 | 31.33 | 31.47 | 2,462 | +0.10(+0.32%) |
Feb 07, 2020 | 31.29 | 31.45 | 31.29 | 31.37 | 4,570 | -0.03(-0.11%) |
Feb 06, 2020 | 31.38 | 31.50 | 31.38 | 31.40 | 2,307 | +0.06(+0.19%) |
Feb 05, 2020 | 31.19 | 31.41 | 31.19 | 31.34 | 11,947 | +0.19(+0.61%) |
Feb 04, 2020 | 31.37 | 31.40 | 31.15 | 31.15 | 2,554 | -0.07(-0.21%) |
Feb 03, 2020 | 31.23 | 31.31 | 31.17 | 31.22 | 46,754 | +0.05(+0.16%) |
Jan 31, 2020 | 31.53 | 31.68 | 31.15 | 31.17 | 5,208 | -0.52(-1.64%) |
Jan 30, 2020 | 31.30 | 31.69 | 31.30 | 31.69 | 2,653 | +0.35(+1.11%) |
Jan 29, 2020 | 31.63 | 31.63 | 31.34 | 31.34 | 3,933 | -0.30(-0.96%) |
Jan 28, 2020 | 31.75 | 31.80 | 31.62 | 31.64 | 8,441 | -0.12(-0.39%) |
Jan 27, 2020 | 31.72 | 31.92 | 31.72 | 31.76 | 7,280 | -0.23(-0.73%) |
Jan 24, 2020 | 32.31 | 32.31 | 31.95 | 32.00 | 5,633 | -0.32(-0.98%) |
Jan 23, 2020 | 32.12 | 32.35 | 32.10 | 32.31 | 2,910 | +0.05(+0.16%) |
Jan 22, 2020 | 32.19 | 32.33 | 32.19 | 32.26 | 5,880 | +0.09(+0.29%) |
Jan 21, 2020 | 32.05 | 32.17 | 31.99 | 32.17 | 10,673 | +0.03(+0.09%) |
Jan 17, 2020 | 32.07 | 32.18 | 32.07 | 32.14 | 5,846 | +0.03(+0.09%) |
Jan 16, 2020 | 32.13 | 32.18 | 32.10 | 32.11 | 2,691 | +0.20(+0.62%) |
Jan 15, 2020 | 31.71 | 32.03 | 31.71 | 31.91 | 8,149 | +0.13(+0.42%) |
Jan 14, 2020 | 31.88 | 31.88 | 31.70 | 31.78 | 6,989 | -0.06(-0.18%) |
Jan 13, 2020 | 31.74 | 31.89 | 31.74 | 31.83 | 7,319 | +0.09(+0.29%) |
Jan 10, 2020 | 31.86 | 31.87 | 31.74 | 31.74 | 4,251 | +0.00(+0.00%) |
Jan 09, 2020 | 31.90 | 31.90 | 31.74 | 31.74 | 4,055 | -0.03(-0.09%) |
Jan 08, 2020 | 31.85 | 31.90 | 31.77 | 31.77 | 10,974 | +0.02(+0.06%) |
Jan 07, 2020 | 31.89 | 31.89 | 31.72 | 31.75 | 20,647 | -0.24(-0.74%) |
Jan 06, 2020 | 31.92 | 32.06 | 31.88 | 31.99 | 24,343 | -0.08(-0.24%) |
Jan 03, 2020 | 31.98 | 32.11 | 31.95 | 32.07 | 4,676 | +0.09(+0.29%) |
Jan 02, 2020 | 32.55 | 32.55 | 31.87 | 31.98 | 12,557 | -0.42(-1.31%) |
Dec 31, 2019 | 32.49 | 32.49 | 32.35 | 32.40 | 3,614 | -0.04(-0.12%) |
Dec 30, 2019 | 32.54 | 32.54 | 32.38 | 32.44 | 8,801 | -0.04(-0.12%) |
Dec 27, 2019 | 32.45 | 32.53 | 32.45 | 32.48 | 1,807 | +0.06(+0.18%) |
Dec 26, 2019 | 32.44 | 32.44 | 32.39 | 32.42 | 2,033 | +0.07(+0.20%) |
Dec 24, 2019 | 32.40 | 32.40 | 32.33 | 32.35 | 1,275 | +0.04(+0.12%) |
Dec 23, 2019 | 32.48 | 32.48 | 32.30 | 32.32 | 11,647 | -0.07(-0.21%) |
Dec 20, 2019 | 32.15 | 32.39 | 32.15 | 32.39 | 6,080 | +0.35(+1.09%) |
Dec 19, 2019 | 31.83 | 32.09 | 31.83 | 32.04 | 6,590 | +0.20(+0.63%) |
Dec 18, 2019 | 31.84 | 31.84 | 31.73 | 31.84 | 9,011 | +0.05(+0.15%) |
Dec 17, 2019 | 31.79 | 31.82 | 31.76 | 31.79 | 2,390 | -0.03(-0.08%) |
Dec 16, 2019 | 31.69 | 31.87 | 31.69 | 31.81 | 3,089 | +0.15(+0.48%) |
Dec 13, 2019 | 31.59 | 31.68 | 31.59 | 31.66 | 2,773 | -0.04(-0.12%) |
Dec 12, 2019 | 31.79 | 31.93 | 31.69 | 31.70 | 19,152 | -0.13(-0.39%) |
Dec 11, 2019 | 31.82 | 31.88 | 31.79 | 31.83 | 14,511 | -0.06(-0.19%) |
Dec 10, 2019 | 31.93 | 31.93 | 31.87 | 31.89 | 2,098 | -0.10(-0.30%) |
Dec 09, 2019 | 31.88 | 32.04 | 31.88 | 31.98 | 5,863 | -0.01(-0.02%) |
Dec 06, 2019 | 32.09 | 32.10 | 31.99 | 31.99 | 5,867 | +0.17(+0.52%) |
Dec 05, 2019 | 31.81 | 31.82 | 31.70 | 31.82 | 2,929 | -0.17(-0.53%) |
Dec 04, 2019 | 31.89 | 31.99 | 31.87 | 31.99 | 4,279 | +0.12(+0.37%) |
Dec 03, 2019 | 31.79 | 31.87 | 31.75 | 31.87 | 1,529 | -0.05(-0.16%) |
Dec 02, 2019 | 31.93 | 31.95 | 31.80 | 31.93 | 3,288 | -0.03(-0.09%) |
Nov 29, 2019 | 32.11 | 32.11 | 31.95 | 31.95 | 1,706 | -0.14(-0.43%) |
Nov 27, 2019 | 32.07 | 32.12 | 31.98 | 32.09 | 853 | +0.13(+0.41%) |
Nov 26, 2019 | 31.89 | 31.96 | 31.89 | 31.96 | 1,304 | +0.26(+0.81%) |
Nov 25, 2019 | 31.69 | 31.70 | 31.67 | 31.70 | 3,789 | +0.30(+0.97%) |
Nov 22, 2019 | 31.49 | 31.55 | 31.39 | 31.40 | 18,241 | -0.15(-0.49%) |
Nov 21, 2019 | 31.78 | 31.78 | 31.54 | 31.55 | 2,800 | -0.19(-0.61%) |
Nov 20, 2019 | 31.71 | 31.83 | 31.69 | 31.75 | 5,285 | -0.01(-0.04%) |
Nov 19, 2019 | 31.68 | 31.77 | 31.64 | 31.76 | 34,800 | +0.05(+0.16%) |
Nov 18, 2019 | 31.63 | 31.74 | 31.63 | 31.71 | 2,059 | +0.03(+0.10%) |
Nov 15, 2019 | 31.63 | 31.68 | 31.60 | 31.67 | 2,880 | +0.05(+0.15%) |
Nov 14, 2019 | 31.49 | 31.64 | 31.49 | 31.63 | 3,799 | +0.17(+0.55%) |
Nov 13, 2019 | 31.33 | 31.45 | 31.33 | 31.45 | 985 | +0.14(+0.46%) |
Nov 12, 2019 | 31.20 | 31.32 | 31.20 | 31.31 | 5,925 | +0.14(+0.44%) |
Nov 11, 2019 | 31.10 | 31.17 | 31.10 | 31.17 | 8,208 | -0.06(-0.19%) |
Nov 08, 2019 | 31.26 | 31.26 | 31.15 | 31.23 | 2,453 | -0.06(-0.19%) |
Nov 07, 2019 | 31.77 | 31.77 | 31.29 | 31.29 | 1,923 | -0.28(-0.90%) |
Nov 06, 2019 | 31.25 | 31.61 | 31.25 | 31.57 | 3,297 | +0.29(+0.92%) |
Nov 05, 2019 | 31.37 | 31.37 | 31.22 | 31.29 | 2,350 | +0.01(+0.04%) |
Nov 04, 2019 | 31.63 | 31.63 | 31.24 | 31.28 | 17,472 | -0.36(-1.15%) |
Nov 01, 2019 | 31.75 | 31.82 | 31.63 | 31.64 | 6,293 | -0.06(-0.18%) |
Oct 31, 2019 | 31.68 | 31.70 | 31.50 | 31.70 | 5,909 | +0.04(+0.14%) |
Oct 30, 2019 | 31.53 | 31.65 | 31.39 | 31.65 | 5,586 | +0.00(+0.01%) |
Oct 29, 2019 | 31.73 | 31.83 | 31.65 | 31.65 | 2,196 | +0.13(+0.43%) |
Oct 28, 2019 | 31.32 | 31.55 | 31.32 | 31.51 | 9,652 | +0.19(+0.60%) |
Oct 25, 2019 | 31.39 | 31.44 | 31.32 | 31.33 | 5,653 | -0.18(-0.56%) |
Oct 24, 2019 | 31.43 | 31.54 | 31.40 | 31.50 | 12,182 | -0.00(-0.01%) |
Oct 23, 2019 | 31.68 | 31.68 | 31.50 | 31.50 | 3,109 | -0.20(-0.62%) |
Oct 22, 2019 | 31.97 | 31.97 | 31.70 | 31.70 | 21,253 | -0.33(-1.02%) |
Oct 21, 2019 | 32.30 | 32.30 | 32.03 | 32.03 | 2,334 | -0.14(-0.44%) |
Oct 18, 2019 | 32.08 | 32.21 | 32.08 | 32.17 | 2,133 | -0.04(-0.12%) |
Oct 17, 2019 | 32.15 | 32.26 | 32.15 | 32.21 | 2,979 | +0.21(+0.64%) |
Oct 16, 2019 | 31.99 | 32.09 | 31.99 | 32.00 | 4,210 | -0.11(-0.34%) |
Oct 15, 2019 | 32.34 | 32.34 | 32.11 | 32.11 | 2,931 | -0.12(-0.38%) |
Oct 14, 2019 | 32.36 | 32.36 | 32.23 | 32.23 | 1,109 | -0.16(-0.50%) |
Oct 11, 2019 | 32.41 | 32.67 | 32.39 | 32.40 | 1,920 | +0.05(+0.16%) |
Oct 10, 2019 | 32.47 | 32.47 | 32.23 | 32.35 | 3,495 | +0.01(+0.04%) |
Oct 09, 2019 | 32.13 | 32.33 | 32.02 | 32.33 | 11,962 | +0.24(+0.74%) |
Oct 08, 2019 | 32.24 | 32.36 | 32.07 | 32.09 | 10,146 | -0.30(-0.94%) |
Oct 07, 2019 | 32.41 | 32.50 | 32.38 | 32.40 | 4,743 | -0.22(-0.68%) |
Oct 04, 2019 | 32.48 | 32.62 | 32.43 | 32.62 | 4,373 | +0.29(+0.89%) |
Oct 03, 2019 | 32.26 | 32.48 | 32.17 | 32.33 | 2,399 | +0.11(+0.33%) |
Oct 02, 2019 | 32.64 | 32.64 | 32.22 | 32.22 | 6,439 | -0.47(-1.43%) |
Oct 01, 2019 | 32.83 | 32.90 | 32.69 | 32.69 | 20,681 | -0.28(-0.86%) |
Sep 30, 2019 | 32.84 | 33.03 | 32.84 | 32.98 | 2,690 | +0.28(+0.87%) |
Sep 27, 2019 | 33.05 | 33.05 | 32.55 | 32.69 | 7,467 | -0.21(-0.64%) |
Sep 26, 2019 | 32.96 | 33.04 | 32.82 | 32.90 | 8,219 | +0.05(+0.16%) |
Sep 25, 2019 | 32.62 | 32.88 | 32.62 | 32.85 | 6,690 | +0.10(+0.30%) |
Sep 24, 2019 | 32.85 | 32.97 | 32.64 | 32.75 | 4,617 | -0.08(-0.26%) |
Sep 23, 2019 | 32.67 | 32.90 | 32.67 | 32.84 | 10,264 | +0.09(+0.28%) |
Sep 20, 2019 | 32.97 | 32.97 | 32.75 | 32.75 | 4,708 | -0.17(-0.53%) |
Sep 19, 2019 | 33.01 | 33.11 | 32.90 | 32.92 | 3,157 | -0.06(-0.17%) |
Sep 18, 2019 | 32.91 | 32.98 | 32.74 | 32.98 | 2,226 | +0.00(+0.01%) |
Sep 17, 2019 | 32.81 | 33.13 | 32.81 | 32.97 | 1,936 | +0.16(+0.49%) |
Sep 16, 2019 | 32.80 | 32.98 | 32.80 | 32.81 | 15,980 | -0.17(-0.52%) |
Sep 13, 2019 | 33.23 | 33.30 | 32.97 | 32.98 | 4,280 | -0.24(-0.72%) |
Sep 12, 2019 | 33.42 | 33.42 | 33.22 | 33.22 | 4,157 | +0.11(+0.34%) |
Sep 11, 2019 | 32.91 | 33.11 | 32.88 | 33.11 | 4,298 | +0.35(+1.06%) |
Sep 10, 2019 | 32.99 | 32.99 | 32.55 | 32.76 | 8,207 | -0.35(-1.04%) |
Sep 09, 2019 | 33.45 | 33.45 | 33.08 | 33.11 | 7,899 | -0.18(-0.55%) |
Sep 06, 2019 | 33.44 | 33.44 | 33.29 | 33.29 | 23,112 | -0.02(-0.07%) |
Sep 05, 2019 | 33.38 | 33.42 | 33.28 | 33.31 | 2,873 | +0.10(+0.29%) |
Sep 04, 2019 | 33.22 | 33.28 | 33.11 | 33.22 | 4,715 | +0.03(+0.09%) |
Sep 03, 2019 | 33.16 | 33.19 | 32.98 | 33.19 | 6,244 | +0.02(+0.05%) |
Aug 30, 2019 | 33.25 | 33.41 | 33.07 | 33.17 | 10,272 | +0.14(+0.42%) |
Aug 29, 2019 | 32.91 | 33.16 | 32.86 | 33.03 | 3,447 | +0.20(+0.61%) |
Aug 28, 2019 | 32.62 | 32.83 | 32.61 | 32.83 | 2,830 | +0.14(+0.43%) |
Aug 27, 2019 | 32.92 | 32.92 | 32.55 | 32.69 | 4,229 | -0.23(-0.68%) |
Aug 26, 2019 | 32.63 | 32.92 | 32.63 | 32.92 | 21,309 | +0.42(+1.28%) |
Aug 23, 2019 | 33.05 | 33.13 | 32.39 | 32.50 | 26,001 | -0.59(-1.80%) |
Aug 22, 2019 | 32.82 | 33.17 | 32.74 | 33.09 | 22,465 | +0.42(+1.29%) |
Aug 21, 2019 | 32.68 | 32.75 | 32.57 | 32.67 | 7,988 | +0.07(+0.21%) |
Aug 20, 2019 | 32.83 | 32.83 | 32.60 | 32.60 | 2,355 | -0.25(-0.76%) |
Aug 19, 2019 | 32.71 | 32.90 | 32.64 | 32.85 | 4,745 | +0.17(+0.51%) |
Aug 16, 2019 | 32.23 | 32.71 | 32.23 | 32.68 | 4,922 | +0.36(+1.12%) |
Aug 15, 2019 | 32.25 | 32.34 | 32.10 | 32.32 | 10,822 | +0.37(+1.17%) |
Aug 14, 2019 | 32.30 | 32.30 | 31.95 | 31.95 | 7,081 | -0.51(-1.57%) |
Aug 13, 2019 | 32.54 | 32.69 | 32.39 | 32.46 | 6,957 | +0.20(+0.61%) |
Aug 12, 2019 | 32.35 | 32.35 | 32.17 | 32.26 | 2,162 | -0.16(-0.49%) |
Aug 09, 2019 | 32.52 | 32.52 | 32.32 | 32.42 | 8,774 | -0.16(-0.51%) |
Aug 08, 2019 | 32.11 | 32.59 | 32.03 | 32.59 | 3,335 | +0.49(+1.53%) |
Aug 07, 2019 | 31.67 | 32.14 | 31.57 | 32.09 | 18,631 | +0.43(+1.34%) |
Aug 06, 2019 | 31.54 | 31.76 | 31.40 | 31.67 | 1,796 | +0.22(+0.70%) |
Aug 05, 2019 | 31.88 | 31.88 | 31.45 | 31.45 | 23,799 | -0.57(-1.77%) |
Aug 02, 2019 | 32.23 | 32.23 | 31.98 | 32.01 | 2,140 | -0.05(-0.15%) |