Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.16 | 31.23 | 29.98 | 31.00 | 416,160 | -0.58(-1.83%) |
Apr 29, 2020 | 32.01 | 32.83 | 30.70 | 31.58 | 763,725 | +0.14(+0.43%) |
Apr 28, 2020 | 31.79 | 32.33 | 31.17 | 31.44 | 276,392 | +0.18(+0.56%) |
Apr 27, 2020 | 30.84 | 31.84 | 30.84 | 31.27 | 427,023 | +0.25(+0.80%) |
Apr 24, 2020 | 31.23 | 31.25 | 30.42 | 31.02 | 303,209 | -0.20(-0.63%) |
Apr 23, 2020 | 29.70 | 31.50 | 29.54 | 31.21 | 382,066 | +1.56(+5.24%) |
Apr 22, 2020 | 29.74 | 30.17 | 28.90 | 29.66 | 317,893 | +0.51(+1.74%) |
Apr 21, 2020 | 29.19 | 30.02 | 28.96 | 29.15 | 245,728 | -1.03(-3.41%) |
Apr 20, 2020 | 30.91 | 30.91 | 29.45 | 30.18 | 329,548 | -0.96(-3.07%) |
Apr 17, 2020 | 30.28 | 31.35 | 29.69 | 31.14 | 413,089 | +1.52(+5.12%) |
Apr 16, 2020 | 30.55 | 30.84 | 29.28 | 29.62 | 420,421 | -0.72(-2.36%) |
Apr 15, 2020 | 30.26 | 31.00 | 29.74 | 30.34 | 312,117 | -0.53(-1.73%) |
Apr 14, 2020 | 31.55 | 32.17 | 30.26 | 30.87 | 564,941 | -0.21(-0.67%) |
Apr 13, 2020 | 30.97 | 31.65 | 30.38 | 31.08 | 370,465 | -0.10(-0.31%) |
Apr 09, 2020 | 32.20 | 32.82 | 31.00 | 31.18 | 414,011 | -0.74(-2.32%) |
Apr 08, 2020 | 30.97 | 32.13 | 30.30 | 31.92 | 306,319 | +1.37(+4.47%) |
Apr 07, 2020 | 31.88 | 32.33 | 30.20 | 30.55 | 435,148 | -0.83(-2.65%) |
Apr 06, 2020 | 30.36 | 31.93 | 29.59 | 31.38 | 429,356 | +2.16(+7.39%) |
Apr 03, 2020 | 31.04 | 32.21 | 28.53 | 29.22 | 407,403 | -2.11(-6.75%) |
Apr 02, 2020 | 30.69 | 31.75 | 30.32 | 31.34 | 291,733 | +0.83(+2.73%) |
Apr 01, 2020 | 30.65 | 31.19 | 29.98 | 30.51 | 400,225 | -0.94(-2.98%) |
Mar 31, 2020 | 31.32 | 33.17 | 30.67 | 31.44 | 597,699 | +0.04(+0.12%) |
Mar 30, 2020 | 30.45 | 31.63 | 29.96 | 31.40 | 401,287 | +1.30(+4.32%) |
Mar 27, 2020 | 30.38 | 31.21 | 29.37 | 30.10 | 351,310 | -1.40(-4.44%) |
Mar 26, 2020 | 28.17 | 31.89 | 28.17 | 31.50 | 538,272 | +3.68(+13.24%) |
Mar 25, 2020 | 29.57 | 30.88 | 27.66 | 27.82 | 618,667 | -1.78(-6.02%) |
Mar 24, 2020 | 32.38 | 33.75 | 28.98 | 29.60 | 545,316 | -1.47(-4.73%) |
Mar 23, 2020 | 30.08 | 31.80 | 29.10 | 31.07 | 478,590 | +1.54(+5.20%) |
Mar 20, 2020 | 32.71 | 33.60 | 29.09 | 29.54 | 731,666 | -2.46(-7.69%) |
Mar 19, 2020 | 30.95 | 34.49 | 29.91 | 32.00 | 877,442 | +1.18(+3.82%) |
Mar 18, 2020 | 29.30 | 31.60 | 28.72 | 30.82 | 649,580 | -0.34(-1.11%) |
Mar 17, 2020 | 33.75 | 34.14 | 30.13 | 31.16 | 1,511,823 | -2.21(-6.63%) |
Mar 16, 2020 | 27.33 | 34.44 | 27.33 | 33.37 | 859,496 | -0.53(-1.55%) |
Mar 13, 2020 | 28.49 | 34.32 | 27.32 | 33.90 | 909,473 | +7.05(+26.24%) |
Mar 12, 2020 | 27.00 | 30.68 | 26.34 | 26.85 | 1,221,970 | -1.92(-6.67%) |
Mar 11, 2020 | 32.87 | 33.00 | 27.77 | 28.77 | 1,944,069 | -5.04(-14.90%) |
Mar 10, 2020 | 34.81 | 34.81 | 33.41 | 33.81 | 594,905 | +0.18(+0.54%) |
Mar 09, 2020 | 36.13 | 36.28 | 32.90 | 33.63 | 646,219 | -4.74(-12.36%) |
Mar 06, 2020 | 36.84 | 38.55 | 36.83 | 38.37 | 382,968 | +0.23(+0.61%) |
Mar 05, 2020 | 37.68 | 38.81 | 37.20 | 38.14 | 342,928 | -0.76(-1.96%) |
Mar 04, 2020 | 37.28 | 39.04 | 36.90 | 38.90 | 317,574 | +2.34(+6.41%) |
Mar 03, 2020 | 37.45 | 37.90 | 35.70 | 36.56 | 372,727 | -1.11(-2.95%) |
Mar 02, 2020 | 35.78 | 37.73 | 35.04 | 37.67 | 349,795 | +1.87(+5.24%) |
Feb 28, 2020 | 36.60 | 37.55 | 34.89 | 35.80 | 844,620 | -1.68(-4.48%) |
Feb 27, 2020 | 34.11 | 38.29 | 34.11 | 37.47 | 714,977 | +2.91(+8.42%) |
Feb 26, 2020 | 34.66 | 35.48 | 34.54 | 34.57 | 345,573 | +0.07(+0.19%) |
Feb 25, 2020 | 35.18 | 35.18 | 34.20 | 34.50 | 325,971 | -0.48(-1.38%) |
Feb 24, 2020 | 34.68 | 35.28 | 34.66 | 34.98 | 221,261 | -0.97(-2.69%) |
Feb 21, 2020 | 36.67 | 36.67 | 35.94 | 35.95 | 213,921 | -0.81(-2.20%) |
Feb 20, 2020 | 36.94 | 37.45 | 36.45 | 36.76 | 140,535 | -0.42(-1.14%) |
Feb 19, 2020 | 36.34 | 37.30 | 36.30 | 37.18 | 131,758 | +0.91(+2.51%) |
Feb 18, 2020 | 36.90 | 37.26 | 36.22 | 36.27 | 142,729 | -0.87(-2.35%) |
Feb 14, 2020 | 36.71 | 37.31 | 36.64 | 37.14 | 169,354 | +0.47(+1.28%) |
Feb 13, 2020 | 35.96 | 36.78 | 35.95 | 36.67 | 126,043 | +0.45(+1.24%) |
Feb 12, 2020 | 36.08 | 36.44 | 35.53 | 36.22 | 210,575 | +0.36(+1.02%) |
Feb 11, 2020 | 35.76 | 36.56 | 35.61 | 35.86 | 140,037 | +0.16(+0.45%) |
Feb 10, 2020 | 35.15 | 35.76 | 34.98 | 35.70 | 201,385 | +0.24(+0.67%) |
Feb 07, 2020 | 35.25 | 35.58 | 35.07 | 35.46 | 101,889 | +0.09(+0.26%) |
Feb 06, 2020 | 35.39 | 35.54 | 35.02 | 35.37 | 180,861 | +0.17(+0.48%) |
Feb 05, 2020 | 35.17 | 35.66 | 34.89 | 35.20 | 238,928 | +0.46(+1.31%) |
Feb 04, 2020 | 35.09 | 35.23 | 34.59 | 34.75 | 321,412 | +0.21(+0.60%) |
Feb 03, 2020 | 34.42 | 34.98 | 34.42 | 34.54 | 229,112 | +0.42(+1.22%) |
Jan 31, 2020 | 35.13 | 35.50 | 33.93 | 34.12 | 204,239 | -1.20(-3.39%) |
Jan 30, 2020 | 34.59 | 35.36 | 34.59 | 35.32 | 136,502 | +0.44(+1.25%) |
Jan 29, 2020 | 35.08 | 35.25 | 34.68 | 34.88 | 121,595 | -0.05(-0.15%) |
Jan 28, 2020 | 34.92 | 35.01 | 34.69 | 34.94 | 152,872 | +0.19(+0.54%) |
Jan 27, 2020 | 34.06 | 34.94 | 34.06 | 34.75 | 125,792 | -0.03(-0.09%) |
Jan 24, 2020 | 35.04 | 35.04 | 34.47 | 34.78 | 158,750 | -0.23(-0.65%) |
Jan 23, 2020 | 34.27 | 35.03 | 33.92 | 35.01 | 251,641 | +0.55(+1.61%) |
Jan 22, 2020 | 34.50 | 34.71 | 34.12 | 34.45 | 179,432 | +0.07(+0.19%) |
Jan 21, 2020 | 34.11 | 34.77 | 33.99 | 34.39 | 184,229 | -0.02(-0.06%) |
Jan 17, 2020 | 34.56 | 34.87 | 34.28 | 34.41 | 202,088 | +0.12(+0.34%) |
Jan 16, 2020 | 34.33 | 34.64 | 34.13 | 34.29 | 181,432 | +0.27(+0.80%) |
Jan 15, 2020 | 33.69 | 34.31 | 33.47 | 34.02 | 189,709 | +0.24(+0.72%) |
Jan 14, 2020 | 33.63 | 33.92 | 33.49 | 33.77 | 162,612 | -0.03(-0.09%) |
Jan 13, 2020 | 33.06 | 33.83 | 33.06 | 33.80 | 122,176 | +0.74(+2.24%) |
Jan 10, 2020 | 33.02 | 33.37 | 32.89 | 33.06 | 194,404 | -0.03(-0.08%) |
Jan 09, 2020 | 32.77 | 33.19 | 32.61 | 33.09 | 145,955 | +0.55(+1.68%) |
Jan 08, 2020 | 32.63 | 32.99 | 32.51 | 32.54 | 189,643 | -0.09(-0.28%) |
Jan 07, 2020 | 32.59 | 32.76 | 32.26 | 32.63 | 109,058 | -0.07(-0.22%) |
Jan 06, 2020 | 32.41 | 32.76 | 32.12 | 32.70 | 141,042 | -0.06(-0.18%) |
Jan 03, 2020 | 31.98 | 32.81 | 31.64 | 32.76 | 281,693 | +0.30(+0.92%) |
Jan 02, 2020 | 32.42 | 32.47 | 31.57 | 32.46 | 294,091 | +0.31(+0.97%) |
Dec 31, 2019 | 32.14 | 32.60 | 31.80 | 32.15 | 274,778 | +0.02(+0.06%) |
Dec 30, 2019 | 32.34 | 32.39 | 31.80 | 32.13 | 187,620 | -0.28(-0.86%) |
Dec 27, 2019 | 32.53 | 32.72 | 32.05 | 32.41 | 106,807 | -0.06(-0.18%) |
Dec 26, 2019 | 32.48 | 32.56 | 32.12 | 32.47 | 88,600 | +0.06(+0.20%) |
Dec 24, 2019 | 32.48 | 32.61 | 32.19 | 32.41 | 69,155 | -0.10(-0.32%) |
Dec 23, 2019 | 32.55 | 32.67 | 31.80 | 32.51 | 140,636 | +0.07(+0.20%) |
Dec 20, 2019 | 32.11 | 32.70 | 31.82 | 32.44 | 1,018,431 | +0.36(+1.14%) |
Dec 19, 2019 | 32.46 | 32.46 | 31.78 | 32.08 | 174,562 | -0.42(-1.28%) |
Dec 18, 2019 | 32.54 | 32.69 | 31.89 | 32.50 | 261,042 | -0.16(-0.50%) |
Dec 17, 2019 | 32.05 | 32.79 | 32.00 | 32.66 | 300,816 | +0.75(+2.34%) |
Dec 16, 2019 | 32.80 | 32.86 | 31.77 | 31.91 | 290,515 | -0.61(-1.88%) |
Dec 13, 2019 | 32.72 | 32.98 | 32.28 | 32.52 | 191,176 | -0.17(-0.52%) |
Dec 12, 2019 | 32.24 | 33.07 | 32.24 | 32.69 | 255,436 | +0.58(+1.80%) |
Dec 11, 2019 | 31.85 | 32.22 | 31.69 | 32.11 | 214,908 | +0.48(+1.52%) |
Dec 10, 2019 | 32.20 | 32.25 | 31.46 | 31.63 | 191,043 | -0.53(-1.64%) |
Dec 09, 2019 | 32.63 | 32.96 | 32.10 | 32.16 | 297,731 | -0.57(-1.75%) |
Dec 06, 2019 | 32.28 | 32.92 | 32.28 | 32.73 | 329,641 | +0.76(+2.38%) |
Dec 05, 2019 | 31.55 | 32.01 | 31.53 | 31.97 | 219,266 | +0.49(+1.57%) |
Dec 04, 2019 | 31.14 | 32.10 | 31.14 | 31.47 | 263,774 | +0.51(+1.66%) |
Dec 03, 2019 | 31.33 | 31.55 | 30.91 | 30.96 | 153,777 | -0.65(-2.06%) |
Dec 02, 2019 | 32.05 | 32.15 | 31.42 | 31.61 | 203,660 | -0.51(-1.60%) |
Nov 29, 2019 | 32.00 | 32.26 | 31.69 | 32.13 | 66,235 | -0.05(-0.14%) |
Nov 27, 2019 | 32.19 | 32.50 | 32.02 | 32.17 | 182,109 | +0.06(+0.18%) |
Nov 26, 2019 | 32.13 | 32.68 | 31.90 | 32.11 | 263,001 | -0.03(-0.10%) |
Nov 25, 2019 | 31.55 | 32.39 | 31.49 | 32.14 | 367,227 | +0.76(+2.43%) |
Nov 22, 2019 | 31.52 | 31.81 | 30.56 | 31.38 | 312,824 | +0.01(+0.04%) |
Nov 21, 2019 | 32.17 | 32.17 | 30.96 | 31.37 | 398,636 | -0.76(-2.37%) |
Nov 20, 2019 | 32.77 | 33.08 | 32.05 | 32.13 | 299,093 | -0.75(-2.27%) |
Nov 19, 2019 | 32.66 | 32.99 | 32.66 | 32.88 | 159,207 | +0.29(+0.88%) |
Nov 18, 2019 | 32.52 | 32.73 | 32.27 | 32.59 | 161,164 | -0.06(-0.18%) |
Nov 15, 2019 | 32.92 | 33.12 | 32.41 | 32.65 | 175,915 | -0.08(-0.24%) |
Nov 14, 2019 | 32.77 | 33.03 | 32.60 | 32.73 | 137,309 | -0.11(-0.34%) |
Nov 13, 2019 | 32.41 | 33.03 | 32.33 | 32.84 | 166,585 | +0.23(+0.72%) |
Nov 12, 2019 | 32.56 | 32.86 | 32.51 | 32.61 | 174,224 | +0.00(+0.00%) |
Nov 11, 2019 | 32.23 | 32.79 | 32.23 | 32.61 | 153,180 | +0.09(+0.28%) |
Nov 08, 2019 | 31.99 | 32.58 | 31.87 | 32.51 | 184,241 | +0.39(+1.21%) |
Nov 07, 2019 | 32.42 | 32.61 | 31.94 | 32.13 | 122,445 | -0.03(-0.10%) |
Nov 06, 2019 | 32.28 | 32.44 | 31.78 | 32.16 | 157,585 | -0.09(-0.28%) |
Nov 05, 2019 | 32.23 | 32.43 | 31.85 | 32.25 | 186,168 | +0.07(+0.22%) |
Nov 04, 2019 | 32.17 | 32.30 | 31.72 | 32.18 | 284,385 | +0.32(+1.02%) |
Nov 01, 2019 | 31.89 | 32.14 | 30.02 | 31.85 | 354,144 | +0.29(+0.92%) |
Oct 31, 2019 | 30.26 | 32.21 | 30.26 | 31.56 | 482,373 | -0.65(-2.01%) |
Oct 30, 2019 | 32.23 | 32.27 | 31.42 | 32.21 | 216,438 | -0.02(-0.06%) |
Oct 29, 2019 | 31.99 | 32.64 | 31.94 | 32.23 | 253,215 | +0.24(+0.75%) |
Oct 28, 2019 | 31.24 | 32.12 | 31.24 | 31.99 | 204,750 | +0.96(+3.09%) |
Oct 25, 2019 | 30.82 | 31.38 | 30.39 | 31.03 | 148,009 | +0.16(+0.53%) |
Oct 24, 2019 | 30.67 | 31.07 | 30.34 | 30.87 | 176,131 | +0.34(+1.10%) |
Oct 23, 2019 | 30.83 | 30.98 | 30.39 | 30.53 | 189,031 | -0.34(-1.09%) |
Oct 22, 2019 | 31.11 | 31.13 | 30.57 | 30.87 | 138,598 | -0.27(-0.85%) |
Oct 21, 2019 | 30.83 | 31.53 | 30.65 | 31.13 | 210,730 | +0.60(+1.98%) |
Oct 18, 2019 | 30.79 | 30.96 | 30.35 | 30.53 | 199,196 | -0.45(-1.44%) |
Oct 17, 2019 | 30.76 | 31.25 | 30.42 | 30.98 | 320,040 | +0.41(+1.34%) |
Oct 16, 2019 | 30.41 | 30.73 | 30.15 | 30.57 | 171,125 | +0.05(+0.17%) |
Oct 15, 2019 | 30.52 | 30.78 | 29.86 | 30.52 | 196,321 | +0.14(+0.47%) |
Oct 14, 2019 | 30.37 | 30.81 | 30.00 | 30.37 | 281,651 | -0.12(-0.40%) |
Oct 11, 2019 | 29.93 | 31.00 | 29.77 | 30.50 | 276,747 | +0.98(+3.32%) |
Oct 10, 2019 | 29.41 | 29.78 | 29.34 | 29.52 | 209,093 | +0.25(+0.86%) |
Oct 09, 2019 | 29.33 | 29.65 | 29.25 | 29.27 | 181,996 | +0.15(+0.51%) |
Oct 08, 2019 | 28.85 | 29.45 | 28.60 | 29.12 | 155,971 | -0.04(-0.13%) |
Oct 07, 2019 | 29.19 | 29.48 | 28.99 | 29.15 | 316,964 | -0.22(-0.75%) |
Oct 04, 2019 | 28.68 | 29.38 | 28.53 | 29.38 | 230,031 | +0.81(+2.84%) |
Oct 03, 2019 | 28.14 | 28.79 | 27.61 | 28.56 | 216,934 | +0.26(+0.92%) |
Oct 02, 2019 | 29.44 | 29.58 | 27.83 | 28.31 | 448,872 | -1.39(-4.67%) |
Oct 01, 2019 | 30.10 | 30.58 | 29.62 | 29.69 | 370,155 | -0.10(-0.35%) |
Sep 30, 2019 | 29.65 | 30.28 | 29.42 | 29.80 | 346,222 | +0.29(+0.97%) |
Sep 27, 2019 | 29.99 | 30.53 | 29.38 | 29.51 | 413,348 | -0.24(-0.81%) |
Sep 26, 2019 | 31.22 | 31.22 | 29.71 | 29.75 | 251,510 | -1.36(-4.36%) |
Sep 25, 2019 | 30.19 | 31.22 | 30.19 | 31.11 | 224,492 | +1.08(+3.61%) |
Sep 24, 2019 | 31.50 | 31.58 | 29.97 | 30.02 | 278,056 | -1.29(-4.12%) |
Sep 23, 2019 | 31.65 | 32.07 | 30.96 | 31.31 | 178,331 | -0.40(-1.27%) |
Sep 20, 2019 | 32.09 | 32.32 | 31.05 | 31.72 | 599,748 | -0.43(-1.35%) |
Sep 19, 2019 | 32.80 | 32.90 | 32.11 | 32.15 | 229,566 | -0.47(-1.45%) |
Sep 18, 2019 | 33.18 | 33.19 | 32.43 | 32.62 | 220,010 | -0.54(-1.64%) |
Sep 17, 2019 | 32.76 | 33.30 | 32.44 | 33.17 | 134,699 | +0.29(+0.87%) |
Sep 16, 2019 | 32.27 | 33.03 | 31.45 | 32.88 | 175,730 | +0.56(+1.73%) |
Sep 13, 2019 | 33.02 | 33.41 | 32.21 | 32.33 | 296,636 | -0.51(-1.56%) |
Sep 12, 2019 | 32.45 | 33.16 | 31.81 | 32.84 | 372,192 | +0.63(+1.95%) |
Sep 11, 2019 | 31.17 | 32.27 | 31.14 | 32.21 | 240,437 | +1.20(+3.87%) |
Sep 10, 2019 | 30.78 | 31.26 | 30.13 | 31.01 | 161,461 | +0.25(+0.82%) |
Sep 09, 2019 | 30.89 | 31.12 | 30.28 | 30.76 | 146,779 | -0.05(-0.17%) |
Sep 06, 2019 | 31.68 | 31.88 | 30.76 | 30.81 | 139,992 | -0.60(-1.90%) |
Sep 05, 2019 | 31.25 | 32.27 | 31.15 | 31.41 | 216,106 | +0.52(+1.68%) |
Sep 04, 2019 | 30.28 | 31.05 | 30.16 | 30.89 | 182,050 | +0.97(+3.23%) |
Sep 03, 2019 | 30.88 | 30.88 | 29.65 | 29.92 | 150,097 | -1.19(-3.84%) |
Aug 30, 2019 | 30.98 | 31.41 | 30.79 | 31.11 | 127,350 | +0.29(+0.93%) |
Aug 29, 2019 | 30.63 | 31.04 | 30.35 | 30.83 | 132,268 | +0.49(+1.62%) |
Aug 28, 2019 | 29.55 | 30.58 | 29.55 | 30.34 | 91,624 | +0.66(+2.21%) |
Aug 27, 2019 | 30.32 | 30.32 | 29.51 | 29.68 | 189,969 | -0.43(-1.42%) |
Aug 26, 2019 | 30.06 | 30.17 | 29.62 | 30.11 | 149,209 | +0.54(+1.84%) |
Aug 23, 2019 | 30.43 | 30.69 | 29.40 | 29.56 | 167,898 | -0.95(-3.12%) |
Aug 22, 2019 | 30.99 | 31.47 | 30.43 | 30.52 | 258,762 | -0.47(-1.51%) |
Aug 21, 2019 | 30.78 | 31.10 | 30.56 | 30.98 | 163,123 | +0.60(+1.99%) |
Aug 20, 2019 | 30.77 | 30.77 | 30.35 | 30.38 | 155,849 | -0.35(-1.14%) |
Aug 19, 2019 | 31.03 | 31.70 | 30.71 | 30.73 | 226,108 | +0.20(+0.66%) |
Aug 16, 2019 | 29.66 | 30.58 | 29.66 | 30.53 | 161,885 | +1.10(+3.75%) |
Aug 15, 2019 | 28.96 | 29.60 | 28.76 | 29.43 | 123,677 | +0.64(+2.23%) |
Aug 14, 2019 | 28.56 | 28.90 | 28.24 | 28.79 | 161,600 | -0.37(-1.27%) |
Aug 13, 2019 | 28.29 | 29.27 | 28.29 | 29.15 | 129,536 | +0.73(+2.58%) |
Aug 12, 2019 | 28.25 | 28.64 | 28.11 | 28.42 | 171,987 | -0.10(-0.36%) |
Aug 09, 2019 | 29.34 | 29.41 | 28.47 | 28.53 | 195,033 | -0.95(-3.21%) |
Aug 08, 2019 | 29.25 | 29.57 | 29.14 | 29.47 | 172,203 | +0.45(+1.56%) |
Aug 07, 2019 | 28.80 | 29.21 | 28.72 | 29.02 | 161,048 | -0.13(-0.44%) |
Aug 06, 2019 | 30.14 | 30.14 | 29.03 | 29.15 | 269,131 | -0.66(-2.22%) |
Aug 05, 2019 | 29.62 | 30.46 | 29.43 | 29.81 | 297,657 | -0.42(-1.37%) |
Aug 02, 2019 | 33.20 | 33.20 | 29.80 | 30.23 | 475,019 | -3.41(-10.14%) |
Aug 01, 2019 | 31.85 | 34.55 | 31.10 | 33.64 | 377,047 | +0.69(+2.09%) |
Jul 31, 2019 | 33.58 | 34.17 | 32.59 | 32.95 | 467,182 | -0.53(-1.57%) |
Jul 30, 2019 | 32.59 | 33.57 | 32.41 | 33.47 | 241,693 | +0.60(+1.84%) |
Jul 29, 2019 | 33.49 | 33.49 | 32.81 | 32.87 | 147,243 | -0.70(-2.09%) |
Jul 26, 2019 | 32.94 | 33.66 | 32.94 | 33.57 | 134,133 | +0.69(+2.11%) |
Jul 25, 2019 | 33.97 | 34.14 | 32.84 | 32.88 | 145,450 | -1.22(-3.58%) |
Jul 24, 2019 | 33.51 | 34.21 | 33.16 | 34.10 | 161,164 | +0.49(+1.45%) |
Jul 23, 2019 | 32.92 | 33.69 | 32.82 | 33.61 | 166,742 | +0.79(+2.41%) |
Jul 22, 2019 | 33.34 | 33.68 | 32.75 | 32.82 | 140,828 | -0.37(-1.11%) |
Jul 19, 2019 | 32.82 | 33.87 | 32.53 | 33.19 | 308,045 | +0.35(+1.07%) |
Jul 18, 2019 | 32.42 | 32.84 | 32.17 | 32.84 | 125,524 | +0.40(+1.22%) |
Jul 17, 2019 | 32.74 | 33.08 | 32.44 | 32.44 | 111,830 | -0.42(-1.26%) |
Jul 16, 2019 | 32.68 | 33.06 | 32.09 | 32.86 | 231,253 | +0.19(+0.58%) |
Jul 15, 2019 | 33.27 | 33.33 | 32.67 | 32.67 | 182,408 | -0.56(-1.70%) |
Jul 12, 2019 | 32.39 | 33.53 | 32.39 | 33.23 | 236,969 | +0.90(+2.79%) |
Jul 11, 2019 | 33.07 | 33.17 | 32.22 | 32.33 | 129,018 | -0.77(-2.31%) |
Jul 10, 2019 | 32.62 | 33.29 | 32.55 | 33.10 | 196,008 | +0.58(+1.77%) |
Jul 09, 2019 | 32.26 | 32.56 | 32.09 | 32.52 | 119,696 | +0.02(+0.06%) |
Jul 08, 2019 | 32.01 | 32.75 | 31.95 | 32.50 | 121,577 | +0.26(+0.80%) |
Jul 05, 2019 | 31.70 | 32.24 | 31.33 | 32.24 | 97,593 | +0.29(+0.89%) |
Jul 03, 2019 | 32.59 | 32.59 | 31.79 | 31.96 | 128,429 | -0.55(-1.70%) |
Jul 02, 2019 | 32.27 | 32.52 | 32.07 | 32.51 | 159,485 | +0.25(+0.78%) |
Jul 01, 2019 | 32.80 | 33.07 | 31.50 | 32.26 | 277,911 | -0.29(-0.90%) |
Jun 28, 2019 | 32.13 | 33.18 | 32.13 | 32.55 | 514,796 | +0.43(+1.33%) |
Jun 27, 2019 | 31.45 | 32.31 | 31.44 | 32.12 | 217,625 | +0.67(+2.15%) |
Jun 26, 2019 | 31.00 | 31.78 | 30.82 | 31.44 | 139,183 | +0.48(+1.55%) |
Jun 25, 2019 | 31.39 | 31.64 | 30.95 | 30.96 | 189,579 | -0.49(-1.55%) |
Jun 24, 2019 | 31.23 | 31.78 | 31.07 | 31.45 | 179,717 | +0.25(+0.79%) |
Jun 21, 2019 | 31.81 | 31.97 | 31.02 | 31.20 | 324,234 | -0.84(-2.61%) |
Jun 20, 2019 | 31.70 | 32.15 | 31.34 | 32.04 | 204,028 | +0.73(+2.34%) |
Jun 19, 2019 | 31.54 | 31.60 | 30.78 | 31.31 | 126,392 | -0.21(-0.66%) |
Jun 18, 2019 | 31.33 | 31.89 | 31.33 | 31.52 | 122,556 | +0.36(+1.17%) |
Jun 17, 2019 | 31.26 | 31.54 | 31.01 | 31.15 | 157,661 | -0.07(-0.23%) |
Jun 14, 2019 | 31.66 | 32.00 | 31.21 | 31.22 | 112,394 | -0.54(-1.71%) |
Jun 13, 2019 | 31.13 | 31.81 | 31.13 | 31.77 | 143,658 | +0.76(+2.45%) |
Jun 12, 2019 | 31.06 | 31.51 | 30.96 | 31.01 | 105,584 | -0.10(-0.33%) |
Jun 11, 2019 | 31.81 | 32.00 | 30.94 | 31.11 | 150,576 | -0.43(-1.38%) |
Jun 10, 2019 | 31.84 | 32.31 | 30.99 | 31.55 | 140,889 | -0.14(-0.43%) |
Jun 07, 2019 | 31.37 | 32.08 | 31.37 | 31.68 | 158,031 | +0.43(+1.39%) |
Jun 06, 2019 | 31.13 | 31.36 | 30.85 | 31.25 | 283,095 | +0.06(+0.21%) |
Jun 05, 2019 | 31.16 | 31.39 | 30.72 | 31.18 | 244,273 | +0.18(+0.59%) |
Jun 04, 2019 | 30.06 | 31.02 | 30.00 | 31.00 | 115,868 | +1.26(+4.23%) |
Jun 03, 2019 | 29.36 | 29.84 | 29.34 | 29.75 | 273,536 | +0.30(+1.04%) |
May 31, 2019 | 29.56 | 29.77 | 29.34 | 29.44 | 219,239 | -0.56(-1.86%) |
May 30, 2019 | 30.04 | 30.48 | 29.73 | 30.00 | 182,901 | +0.12(+0.39%) |
May 29, 2019 | 29.81 | 30.52 | 29.54 | 29.88 | 337,551 | -0.04(-0.13%) |
May 28, 2019 | 30.29 | 31.01 | 29.89 | 29.92 | 215,466 | -0.23(-0.77%) |
May 24, 2019 | 29.96 | 30.31 | 29.76 | 30.15 | 184,105 | +0.39(+1.32%) |
May 23, 2019 | 29.62 | 29.94 | 29.17 | 29.76 | 212,392 | -0.21(-0.71%) |
May 22, 2019 | 30.77 | 30.93 | 29.90 | 29.97 | 174,479 | -1.00(-3.23%) |
May 21, 2019 | 30.43 | 31.09 | 30.38 | 30.97 | 153,302 | +0.76(+2.52%) |
May 20, 2019 | 29.40 | 30.32 | 28.82 | 30.21 | 135,348 | +0.54(+1.81%) |
May 17, 2019 | 29.64 | 30.11 | 29.50 | 29.67 | 178,380 | -0.26(-0.86%) |
May 16, 2019 | 30.19 | 30.41 | 29.65 | 29.93 | 303,024 | -0.21(-0.71%) |
May 15, 2019 | 29.81 | 30.22 | 29.55 | 30.15 | 212,251 | +0.05(+0.15%) |
May 14, 2019 | 30.19 | 30.50 | 29.93 | 30.10 | 187,515 | +0.01(+0.02%) |
May 13, 2019 | 30.46 | 30.67 | 29.65 | 30.09 | 235,001 | -1.19(-3.80%) |
May 10, 2019 | 30.50 | 31.36 | 30.27 | 31.28 | 199,730 | +0.60(+1.96%) |
May 09, 2019 | 30.29 | 31.01 | 30.19 | 30.68 | 174,330 | +0.08(+0.25%) |
May 08, 2019 | 30.71 | 31.13 | 30.48 | 30.61 | 260,649 | -0.02(-0.06%) |
May 07, 2019 | 31.40 | 31.56 | 30.20 | 30.62 | 450,507 | -1.27(-3.99%) |
May 06, 2019 | 32.14 | 32.44 | 31.35 | 31.90 | 544,419 | -1.59(-4.75%) |
May 03, 2019 | 32.05 | 33.94 | 31.87 | 33.49 | 236,706 | +1.48(+4.62%) |
May 02, 2019 | 32.23 | 32.63 | 31.44 | 32.01 | 224,679 | -0.23(-0.70%) |