Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.14 | 22.14 | 21.73 | 21.73 | 7,903 | -0.38(-1.71%) |
Apr 29, 2020 | 22.18 | 22.18 | 21.70 | 22.11 | 77,805 | +0.80(+3.75%) |
Apr 28, 2020 | 21.34 | 21.46 | 21.31 | 21.31 | 1,729 | +0.17(+0.81%) |
Apr 27, 2020 | 21.08 | 21.31 | 21.01 | 21.14 | 54,545 | +0.04(+0.20%) |
Apr 24, 2020 | 21.31 | 21.46 | 21.06 | 21.10 | 56,652 | -0.06(-0.28%) |
Apr 23, 2020 | 21.46 | 21.71 | 21.09 | 21.16 | 40,889 | +0.18(+0.86%) |
Apr 22, 2020 | 21.06 | 21.06 | 20.89 | 20.98 | 39,976 | +0.40(+1.92%) |
Apr 21, 2020 | 20.55 | 20.87 | 20.48 | 20.58 | 19,217 | -0.49(-2.33%) |
Apr 20, 2020 | 21.39 | 21.65 | 21.04 | 21.07 | 46,051 | -0.29(-1.37%) |
Apr 17, 2020 | 21.40 | 21.40 | 21.19 | 21.36 | 3,024 | +0.12(+0.57%) |
Apr 16, 2020 | 21.10 | 21.24 | 20.86 | 21.24 | 20,116 | +0.15(+0.73%) |
Apr 15, 2020 | 21.01 | 21.09 | 20.67 | 21.09 | 5,408 | -0.42(-1.96%) |
Apr 14, 2020 | 21.46 | 21.51 | 21.34 | 21.51 | 18,811 | +0.34(+1.58%) |
Apr 13, 2020 | 20.54 | 21.28 | 20.18 | 21.17 | 34,629 | +0.43(+2.07%) |
Apr 09, 2020 | 20.44 | 21.20 | 20.44 | 20.74 | 6,165 | +0.64(+3.16%) |
Apr 08, 2020 | 20.03 | 20.16 | 19.81 | 20.11 | 23,162 | +0.32(+1.61%) |
Apr 07, 2020 | 19.90 | 20.49 | 19.79 | 19.79 | 32,687 | +0.36(+1.86%) |
Apr 06, 2020 | 19.30 | 19.59 | 19.25 | 19.43 | 40,901 | +0.63(+3.34%) |
Apr 03, 2020 | 19.60 | 19.61 | 18.78 | 18.80 | 11,865 | -0.46(-2.41%) |
Apr 02, 2020 | 19.37 | 19.89 | 19.04 | 19.26 | 34,645 | +0.09(+0.47%) |
Apr 01, 2020 | 19.55 | 19.62 | 19.08 | 19.17 | 4,779 | -0.67(-3.36%) |
Mar 31, 2020 | 19.45 | 20.20 | 19.42 | 19.84 | 76,816 | +0.60(+3.13%) |
Mar 30, 2020 | 19.50 | 19.59 | 19.12 | 19.24 | 138,642 | +0.13(+0.67%) |
Mar 27, 2020 | 19.38 | 19.72 | 19.10 | 19.11 | 20,822 | -1.19(-5.85%) |
Mar 26, 2020 | 20.14 | 20.68 | 19.60 | 20.30 | 99,731 | +0.83(+4.28%) |
Mar 25, 2020 | 19.13 | 19.47 | 18.95 | 19.46 | 29,739 | +1.19(+6.49%) |
Mar 24, 2020 | 19.66 | 19.66 | 17.82 | 18.28 | 189,503 | +0.10(+0.55%) |
Mar 23, 2020 | 18.81 | 18.81 | 18.18 | 18.18 | 48,766 | -0.49(-2.65%) |
Mar 20, 2020 | 19.88 | 19.88 | 18.59 | 18.67 | 25,825 | -0.40(-2.12%) |
Mar 19, 2020 | 18.68 | 19.59 | 18.23 | 19.08 | 13,226 | +0.58(+3.16%) |
Mar 18, 2020 | 19.46 | 20.12 | 18.49 | 18.49 | 33,943 | -2.38(-11.41%) |
Mar 17, 2020 | 20.47 | 21.22 | 20.40 | 20.87 | 18,562 | +1.01(+5.08%) |
Mar 16, 2020 | 19.27 | 21.00 | 19.27 | 19.86 | 58,990 | -2.06(-9.39%) |
Mar 13, 2020 | 22.16 | 22.16 | 21.10 | 21.92 | 170,538 | +0.56(+2.62%) |
Mar 12, 2020 | 22.11 | 22.87 | 21.12 | 21.36 | 225,921 | -2.87(-11.85%) |
Mar 11, 2020 | 25.57 | 25.57 | 24.20 | 24.23 | 101,680 | -1.58(-6.13%) |
Mar 10, 2020 | 25.51 | 25.86 | 25.14 | 25.81 | 26,047 | +1.01(+4.09%) |
Mar 09, 2020 | 24.97 | 25.66 | 24.77 | 24.80 | 23,282 | -1.80(-6.75%) |
Mar 06, 2020 | 27.36 | 27.38 | 26.41 | 26.60 | 22,218 | -0.85(-3.10%) |
Mar 05, 2020 | 27.83 | 27.83 | 27.41 | 27.45 | 4,806 | -0.57(-2.02%) |
Mar 04, 2020 | 27.74 | 28.02 | 27.54 | 28.01 | 13,844 | +0.77(+2.83%) |
Mar 03, 2020 | 27.48 | 27.88 | 27.20 | 27.24 | 146,120 | -0.17(-0.63%) |
Mar 02, 2020 | 26.83 | 27.42 | 26.68 | 27.41 | 14,066 | +0.56(+2.08%) |
Feb 28, 2020 | 26.46 | 26.85 | 26.22 | 26.85 | 208,577 | -0.23(-0.86%) |
Feb 27, 2020 | 28.00 | 28.03 | 27.04 | 27.09 | 234,374 | -1.15(-4.08%) |
Feb 26, 2020 | 28.24 | 28.47 | 28.23 | 28.24 | 62,173 | -0.12(-0.42%) |
Feb 25, 2020 | 29.16 | 29.18 | 28.32 | 28.36 | 39,505 | -0.84(-2.89%) |
Feb 24, 2020 | 29.21 | 29.30 | 28.94 | 29.20 | 55,814 | -0.52(-1.74%) |
Feb 21, 2020 | 29.73 | 29.79 | 29.66 | 29.72 | 5,700 | -0.01(-0.03%) |
Feb 20, 2020 | 29.83 | 29.83 | 29.67 | 29.73 | 4,194 | -0.03(-0.09%) |
Feb 19, 2020 | 29.62 | 29.81 | 29.62 | 29.75 | 12,090 | +0.27(+0.91%) |
Feb 18, 2020 | 29.43 | 29.51 | 29.36 | 29.48 | 8,675 | -0.23(-0.79%) |
Feb 14, 2020 | 29.71 | 29.72 | 29.56 | 29.72 | 7,096 | -0.09(-0.29%) |
Feb 13, 2020 | 29.49 | 29.85 | 29.49 | 29.80 | 15,329 | -0.09(-0.32%) |
Feb 12, 2020 | 29.79 | 29.95 | 29.79 | 29.90 | 10,768 | +0.20(+0.67%) |
Feb 11, 2020 | 29.65 | 29.89 | 29.62 | 29.70 | 28,179 | +0.21(+0.70%) |
Feb 10, 2020 | 29.58 | 29.72 | 29.49 | 29.49 | 172,298 | -0.16(-0.55%) |
Feb 07, 2020 | 29.90 | 29.90 | 29.63 | 29.66 | 24,894 | -0.43(-1.43%) |
Feb 06, 2020 | 30.49 | 30.53 | 29.79 | 30.09 | 40,231 | -0.34(-1.13%) |
Feb 05, 2020 | 30.27 | 30.58 | 30.27 | 30.43 | 36,349 | +0.24(+0.80%) |
Feb 04, 2020 | 29.61 | 30.25 | 29.61 | 30.19 | 33,045 | +0.73(+2.48%) |
Feb 03, 2020 | 29.54 | 29.70 | 29.31 | 29.46 | 160,759 | -0.15(-0.49%) |
Jan 31, 2020 | 29.96 | 29.96 | 29.60 | 29.61 | 26,871 | -0.35(-1.18%) |
Jan 30, 2020 | 30.28 | 30.28 | 29.85 | 29.96 | 24,957 | -0.32(-1.05%) |
Jan 29, 2020 | 30.45 | 30.52 | 30.18 | 30.28 | 44,935 | -0.28(-0.90%) |
Jan 28, 2020 | 30.55 | 30.65 | 30.46 | 30.55 | 28,913 | -0.09(-0.31%) |
Jan 27, 2020 | 30.74 | 31.01 | 30.53 | 30.65 | 31,202 | -0.75(-2.38%) |
Jan 24, 2020 | 31.78 | 31.78 | 31.33 | 31.39 | 12,447 | -0.27(-0.84%) |
Jan 23, 2020 | 31.52 | 31.66 | 31.42 | 31.66 | 99,047 | -0.09(-0.27%) |
Jan 22, 2020 | 31.75 | 31.83 | 31.69 | 31.75 | 46,562 | +0.19(+0.60%) |
Jan 21, 2020 | 31.64 | 31.68 | 31.53 | 31.56 | 32,481 | -0.17(-0.54%) |
Jan 17, 2020 | 31.61 | 31.76 | 31.53 | 31.73 | 51,766 | +0.12(+0.38%) |
Jan 16, 2020 | 31.51 | 31.66 | 31.51 | 31.61 | 31,634 | +0.09(+0.30%) |
Jan 15, 2020 | 31.49 | 31.56 | 31.43 | 31.51 | 29,424 | +0.02(+0.05%) |
Jan 14, 2020 | 31.27 | 31.57 | 31.27 | 31.50 | 39,507 | +0.09(+0.30%) |
Jan 13, 2020 | 31.62 | 31.62 | 31.27 | 31.40 | 55,170 | -0.06(-0.19%) |
Jan 10, 2020 | 31.79 | 31.79 | 31.38 | 31.46 | 61,305 | +0.03(+0.08%) |
Jan 09, 2020 | 31.47 | 31.58 | 31.36 | 31.44 | 46,583 | -0.11(-0.35%) |
Jan 08, 2020 | 31.65 | 31.73 | 31.48 | 31.55 | 41,076 | -0.11(-0.35%) |
Jan 07, 2020 | 31.94 | 31.94 | 31.60 | 31.66 | 19,088 | -0.13(-0.41%) |
Jan 06, 2020 | 31.64 | 31.82 | 31.64 | 31.79 | 12,368 | +0.03(+0.11%) |
Jan 03, 2020 | 32.12 | 32.12 | 31.70 | 31.75 | 17,798 | -0.26(-0.81%) |
Jan 02, 2020 | 31.77 | 32.09 | 31.77 | 32.01 | 62,253 | +0.16(+0.51%) |
Dec 31, 2019 | 31.66 | 31.93 | 31.66 | 31.85 | 18,612 | +0.03(+0.08%) |
Dec 30, 2019 | 31.73 | 31.92 | 31.73 | 31.82 | 17,769 | +0.04(+0.14%) |
Dec 27, 2019 | 31.74 | 31.96 | 31.74 | 31.78 | 17,100 | -0.05(-0.16%) |
Dec 26, 2019 | 31.30 | 31.87 | 31.30 | 31.83 | 46,219 | +0.38(+1.20%) |
Dec 24, 2019 | 31.41 | 31.57 | 31.37 | 31.45 | 7,212 | +0.17(+0.55%) |
Dec 23, 2019 | 31.13 | 31.30 | 31.08 | 31.28 | 15,219 | +0.08(+0.25%) |
Dec 20, 2019 | 30.82 | 31.20 | 30.57 | 31.20 | 907,831 | +0.64(+2.11%) |
Dec 19, 2019 | 30.35 | 30.63 | 30.35 | 30.56 | 2,319 | +0.28(+0.91%) |
Dec 18, 2019 | 30.15 | 30.30 | 30.15 | 30.28 | 3,378 | +0.25(+0.83%) |
Dec 17, 2019 | 30.04 | 30.11 | 30.03 | 30.04 | 10,699 | +0.08(+0.26%) |
Dec 16, 2019 | 30.11 | 30.11 | 29.91 | 29.96 | 20,921 | -0.02(-0.07%) |
Dec 13, 2019 | 29.64 | 30.07 | 29.64 | 29.98 | 25,126 | +0.24(+0.80%) |
Dec 12, 2019 | 29.68 | 29.87 | 29.66 | 29.74 | 20,441 | +0.13(+0.43%) |
Dec 11, 2019 | 29.22 | 29.65 | 29.22 | 29.61 | 32,379 | +0.29(+0.99%) |
Dec 10, 2019 | 29.32 | 29.38 | 29.26 | 29.32 | 12,066 | -0.03(-0.09%) |
Dec 09, 2019 | 29.38 | 29.46 | 29.30 | 29.35 | 19,892 | +0.04(+0.12%) |
Dec 06, 2019 | 29.55 | 29.55 | 29.27 | 29.31 | 4,579 | +0.02(+0.05%) |
Dec 05, 2019 | 29.16 | 29.35 | 29.16 | 29.30 | 20,759 | +0.16(+0.56%) |
Dec 04, 2019 | 29.10 | 29.27 | 29.10 | 29.14 | 6,805 | +0.05(+0.18%) |
Dec 03, 2019 | 29.24 | 29.31 | 29.09 | 29.09 | 11,436 | -0.26(-0.90%) |
Dec 02, 2019 | 29.21 | 29.45 | 29.21 | 29.35 | 10,942 | +0.09(+0.32%) |
Nov 29, 2019 | 29.10 | 29.31 | 29.10 | 29.26 | 15,616 | +0.02(+0.06%) |
Nov 27, 2019 | 29.17 | 29.38 | 29.04 | 29.24 | 85,007 | -0.10(-0.35%) |
Nov 26, 2019 | 29.34 | 29.41 | 29.30 | 29.34 | 8,427 | -0.09(-0.29%) |
Nov 25, 2019 | 29.34 | 29.48 | 29.34 | 29.43 | 10,714 | +0.07(+0.23%) |
Nov 22, 2019 | 29.46 | 29.50 | 29.35 | 29.36 | 20,429 | -0.09(-0.29%) |
Nov 21, 2019 | 29.42 | 29.50 | 29.32 | 29.44 | 8,161 | -0.02(-0.06%) |
Nov 20, 2019 | 29.29 | 29.58 | 29.29 | 29.46 | 9,536 | -0.11(-0.37%) |
Nov 19, 2019 | 29.72 | 29.72 | 29.47 | 29.57 | 8,281 | -0.12(-0.40%) |
Nov 18, 2019 | 29.49 | 29.69 | 29.49 | 29.69 | 8,392 | +0.20(+0.66%) |
Nov 15, 2019 | 29.03 | 29.52 | 29.03 | 29.49 | 8,688 | +0.37(+1.29%) |
Nov 14, 2019 | 29.08 | 29.21 | 29.07 | 29.12 | 50,907 | -0.11(-0.38%) |
Nov 13, 2019 | 29.21 | 29.38 | 29.18 | 29.23 | 58,650 | -0.08(-0.26%) |
Nov 12, 2019 | 29.51 | 29.60 | 29.31 | 29.31 | 56,324 | -0.27(-0.92%) |
Nov 11, 2019 | 29.66 | 29.70 | 29.55 | 29.58 | 117,150 | -0.10(-0.34%) |
Nov 08, 2019 | 30.12 | 30.31 | 29.65 | 29.68 | 29,823 | -0.56(-1.86%) |
Nov 07, 2019 | 30.49 | 30.49 | 30.13 | 30.24 | 557,746 | +0.08(+0.25%) |
Nov 06, 2019 | 30.30 | 30.31 | 30.02 | 30.17 | 45,666 | -0.12(-0.39%) |
Nov 05, 2019 | 30.43 | 30.46 | 30.20 | 30.29 | 36,469 | -0.27(-0.89%) |
Nov 04, 2019 | 30.57 | 30.80 | 30.46 | 30.56 | 33,496 | -0.16(-0.53%) |
Nov 01, 2019 | 30.40 | 30.72 | 30.40 | 30.72 | 12,211 | +0.60(+2.01%) |
Oct 31, 2019 | 29.96 | 30.14 | 29.88 | 30.12 | 7,199 | +0.20(+0.65%) |
Oct 30, 2019 | 29.92 | 29.95 | 29.67 | 29.92 | 9,151 | -0.10(-0.34%) |
Oct 29, 2019 | 29.84 | 30.02 | 29.83 | 30.02 | 10,663 | +0.09(+0.31%) |
Oct 28, 2019 | 29.89 | 30.01 | 29.87 | 29.93 | 20,444 | +0.09(+0.31%) |
Oct 25, 2019 | 29.89 | 29.95 | 29.70 | 29.83 | 9,745 | +0.15(+0.52%) |
Oct 24, 2019 | 29.72 | 29.76 | 29.57 | 29.68 | 17,705 | +0.03(+0.09%) |
Oct 23, 2019 | 29.46 | 29.66 | 29.46 | 29.66 | 11,348 | +0.20(+0.66%) |
Oct 22, 2019 | 29.32 | 29.47 | 29.26 | 29.46 | 107,368 | +0.14(+0.46%) |
Oct 21, 2019 | 29.35 | 29.60 | 29.25 | 29.32 | 33,028 | -0.12(-0.40%) |
Oct 18, 2019 | 29.43 | 29.61 | 29.43 | 29.44 | 15,381 | +0.20(+0.70%) |
Oct 17, 2019 | 29.66 | 29.75 | 29.19 | 29.24 | 819,254 | -0.32(-1.07%) |
Oct 16, 2019 | 29.46 | 29.55 | 29.36 | 29.55 | 13,944 | +0.07(+0.23%) |
Oct 15, 2019 | 29.57 | 29.61 | 29.48 | 29.49 | 9,572 | -0.04(-0.14%) |
Oct 14, 2019 | 29.42 | 29.67 | 29.42 | 29.53 | 4,213 | +0.00(+0.00%) |
Oct 11, 2019 | 29.08 | 29.55 | 29.06 | 29.53 | 385,704 | +0.64(+2.21%) |
Oct 10, 2019 | 28.77 | 29.01 | 28.75 | 28.89 | 22,847 | +0.20(+0.68%) |
Oct 09, 2019 | 29.09 | 29.09 | 28.65 | 28.69 | 66,848 | -0.29(-1.00%) |
Oct 08, 2019 | 29.02 | 29.07 | 28.92 | 28.98 | 22,551 | -0.03(-0.12%) |
Oct 07, 2019 | 29.20 | 29.30 | 29.01 | 29.02 | 167,860 | -0.23(-0.79%) |
Oct 04, 2019 | 28.87 | 29.26 | 28.83 | 29.25 | 85,242 | +0.29(+1.00%) |
Oct 03, 2019 | 28.72 | 29.02 | 28.72 | 28.96 | 42,593 | +0.18(+0.62%) |
Oct 02, 2019 | 28.86 | 28.87 | 28.74 | 28.78 | 23,698 | -0.16(-0.56%) |
Oct 01, 2019 | 29.62 | 29.68 | 28.91 | 28.94 | 123,663 | -0.92(-3.08%) |
Sep 30, 2019 | 29.42 | 29.92 | 29.42 | 29.86 | 34,263 | +0.04(+0.14%) |
Sep 27, 2019 | 29.55 | 29.86 | 29.55 | 29.82 | 15,028 | +0.07(+0.23%) |
Sep 26, 2019 | 29.52 | 29.83 | 29.42 | 29.75 | 861,318 | +0.29(+0.98%) |
Sep 25, 2019 | 29.45 | 29.48 | 29.35 | 29.46 | 26,541 | +0.07(+0.23%) |
Sep 24, 2019 | 29.40 | 29.54 | 29.39 | 29.39 | 12,391 | -0.09(-0.32%) |
Sep 23, 2019 | 29.49 | 29.54 | 29.41 | 29.49 | 12,122 | +0.01(+0.03%) |
Sep 20, 2019 | 29.55 | 29.57 | 29.42 | 29.48 | 8,806 | +0.03(+0.12%) |
Sep 19, 2019 | 29.45 | 29.62 | 29.44 | 29.44 | 7,835 | -0.01(-0.03%) |
Sep 18, 2019 | 29.64 | 29.76 | 29.45 | 29.45 | 9,994 | -0.24(-0.80%) |
Sep 17, 2019 | 29.61 | 29.74 | 29.57 | 29.69 | 7,995 | -0.08(-0.26%) |
Sep 16, 2019 | 29.88 | 29.88 | 29.66 | 29.77 | 46,828 | -0.10(-0.34%) |
Sep 13, 2019 | 29.43 | 29.89 | 29.43 | 29.87 | 69,508 | +0.32(+1.10%) |
Sep 12, 2019 | 29.39 | 29.57 | 29.39 | 29.55 | 31,587 | +0.16(+0.55%) |
Sep 11, 2019 | 29.17 | 29.38 | 29.17 | 29.38 | 51,369 | +0.29(+1.00%) |
Sep 10, 2019 | 29.04 | 29.16 | 28.99 | 29.09 | 29,346 | +0.09(+0.29%) |
Sep 09, 2019 | 29.46 | 29.46 | 28.99 | 29.01 | 186,151 | -0.33(-1.13%) |
Sep 06, 2019 | 29.35 | 29.61 | 29.34 | 29.34 | 105,789 | -0.02(-0.06%) |
Sep 05, 2019 | 29.20 | 29.41 | 29.09 | 29.36 | 71,122 | +0.27(+0.94%) |
Sep 04, 2019 | 29.03 | 29.11 | 28.91 | 29.09 | 50,689 | +0.29(+1.01%) |
Sep 03, 2019 | 28.78 | 28.91 | 28.73 | 28.80 | 53,190 | -0.04(-0.15%) |
Aug 30, 2019 | 28.70 | 28.85 | 28.66 | 28.84 | 29,588 | +0.27(+0.95%) |
Aug 29, 2019 | 28.64 | 28.69 | 28.50 | 28.57 | 29,317 | +0.06(+0.21%) |
Aug 28, 2019 | 28.26 | 28.52 | 28.25 | 28.51 | 42,329 | +0.28(+1.00%) |
Aug 27, 2019 | 28.17 | 28.39 | 28.16 | 28.23 | 32,773 | +0.26(+0.91%) |
Aug 26, 2019 | 28.32 | 28.32 | 27.89 | 27.97 | 19,071 | -0.20(-0.73%) |
Aug 23, 2019 | 28.23 | 28.50 | 28.10 | 28.17 | 11,389 | -0.04(-0.15%) |
Aug 22, 2019 | 28.46 | 28.46 | 28.21 | 28.22 | 20,070 | -0.10(-0.36%) |
Aug 21, 2019 | 28.48 | 28.51 | 28.32 | 28.32 | 26,213 | -0.09(-0.30%) |
Aug 20, 2019 | 28.50 | 28.51 | 28.40 | 28.40 | 14,997 | +0.03(+0.12%) |
Aug 19, 2019 | 28.45 | 28.57 | 28.37 | 28.37 | 17,036 | -0.02(-0.06%) |
Aug 16, 2019 | 28.39 | 28.51 | 28.31 | 28.39 | 42,973 | +0.14(+0.51%) |
Aug 15, 2019 | 28.13 | 28.37 | 28.13 | 28.24 | 29,412 | +0.08(+0.27%) |
Aug 14, 2019 | 28.52 | 28.80 | 28.17 | 28.17 | 70,704 | -0.65(-2.25%) |
Aug 13, 2019 | 28.73 | 29.00 | 28.60 | 28.81 | 62,548 | -0.02(-0.06%) |
Aug 12, 2019 | 28.83 | 29.16 | 28.63 | 28.83 | 69,247 | -0.32(-1.08%) |
Aug 09, 2019 | 29.72 | 29.72 | 29.14 | 29.14 | 64,929 | -0.57(-1.92%) |
Aug 08, 2019 | 29.18 | 29.83 | 29.18 | 29.72 | 109,044 | +0.32(+1.10%) |
Aug 07, 2019 | 28.89 | 29.48 | 28.81 | 29.39 | 179,273 | +0.27(+0.94%) |
Aug 06, 2019 | 29.21 | 29.45 | 28.95 | 29.12 | 70,652 | +0.05(+0.18%) |
Aug 05, 2019 | 29.69 | 29.69 | 29.03 | 29.07 | 98,048 | -0.63(-2.12%) |
Aug 02, 2019 | 29.90 | 30.13 | 29.68 | 29.70 | 83,598 | -0.49(-1.61%) |
Aug 01, 2019 | 30.47 | 30.62 | 30.15 | 30.18 | 71,648 | -0.37(-1.20%) |
Jul 31, 2019 | 31.15 | 31.21 | 30.53 | 30.55 | 38,525 | -0.62(-1.99%) |
Jul 30, 2019 | 31.31 | 31.52 | 31.17 | 31.17 | 34,001 | -0.37(-1.16%) |
Jul 29, 2019 | 31.69 | 31.69 | 31.40 | 31.54 | 31,181 | -0.20(-0.64%) |
Jul 26, 2019 | 32.09 | 32.10 | 31.72 | 31.74 | 20,077 | -0.28(-0.88%) |
Jul 25, 2019 | 32.19 | 32.19 | 31.92 | 32.02 | 33,152 | -0.19(-0.58%) |
Jul 24, 2019 | 31.86 | 32.21 | 31.86 | 32.21 | 66,883 | +0.24(+0.75%) |
Jul 23, 2019 | 32.18 | 32.21 | 31.90 | 31.97 | 17,344 | -0.18(-0.56%) |
Jul 22, 2019 | 32.20 | 32.30 | 32.07 | 32.15 | 108,711 | -0.04(-0.13%) |
Jul 19, 2019 | 32.37 | 32.52 | 32.16 | 32.19 | 52,718 | -0.10(-0.32%) |
Jul 18, 2019 | 32.26 | 32.38 | 32.01 | 32.30 | 115,977 | +0.14(+0.45%) |
Jul 17, 2019 | 32.13 | 32.21 | 32.00 | 32.15 | 168,958 | +0.11(+0.35%) |
Jul 16, 2019 | 31.89 | 32.13 | 31.83 | 32.04 | 85,924 | +0.17(+0.53%) |
Jul 15, 2019 | 32.13 | 32.13 | 31.81 | 31.87 | 52,199 | -0.09(-0.29%) |
Jul 12, 2019 | 31.96 | 32.05 | 31.74 | 31.96 | 119,879 | +0.16(+0.51%) |
Jul 11, 2019 | 31.90 | 31.90 | 31.69 | 31.80 | 134,267 | -0.03(-0.11%) |
Jul 10, 2019 | 31.73 | 31.97 | 31.73 | 31.84 | 117,424 | +0.20(+0.62%) |
Jul 09, 2019 | 31.73 | 31.73 | 31.44 | 31.64 | 82,193 | -0.11(-0.35%) |
Jul 08, 2019 | 31.79 | 31.94 | 31.68 | 31.75 | 194,307 | -0.08(-0.24%) |
Jul 05, 2019 | 31.77 | 31.90 | 31.51 | 31.83 | 89,938 | +0.12(+0.39%) |
Jul 03, 2019 | 31.81 | 31.81 | 31.61 | 31.70 | 19,490 | +0.01(+0.04%) |
Jul 02, 2019 | 31.70 | 31.71 | 31.44 | 31.69 | 25,479 | +0.13(+0.40%) |
Jul 01, 2019 | 31.60 | 31.85 | 31.44 | 31.56 | 34,059 | +0.02(+0.05%) |
Jun 28, 2019 | 31.78 | 31.78 | 31.39 | 31.55 | 53,658 | +0.00(+0.00%) |
Jun 27, 2019 | 31.68 | 31.68 | 31.44 | 31.55 | 13,573 | +0.03(+0.08%) |
Jun 26, 2019 | 31.27 | 31.53 | 31.04 | 31.52 | 169,217 | +0.26(+0.82%) |
Jun 25, 2019 | 31.61 | 31.79 | 31.23 | 31.27 | 208,755 | -0.34(-1.08%) |
Jun 24, 2019 | 31.51 | 31.61 | 31.37 | 31.61 | 30,097 | +0.26(+0.81%) |
Jun 21, 2019 | 31.26 | 31.49 | 31.17 | 31.35 | 104,263 | +0.10(+0.33%) |
Jun 20, 2019 | 31.03 | 31.30 | 31.03 | 31.25 | 33,884 | +0.70(+2.29%) |
Jun 19, 2019 | 30.56 | 30.65 | 30.43 | 30.55 | 24,141 | -0.03(-0.11%) |
Jun 18, 2019 | 30.63 | 30.68 | 30.49 | 30.58 | 61,083 | +0.27(+0.90%) |
Jun 17, 2019 | 30.68 | 30.68 | 30.23 | 30.31 | 26,555 | -0.13(-0.43%) |
Jun 14, 2019 | 30.53 | 30.57 | 30.39 | 30.44 | 74,032 | -0.04(-0.14%) |
Jun 13, 2019 | 30.44 | 30.57 | 30.41 | 30.48 | 42,204 | -0.01(-0.03%) |
Jun 12, 2019 | 30.63 | 30.69 | 30.49 | 30.49 | 163,677 | -0.13(-0.41%) |
Jun 11, 2019 | 30.64 | 30.84 | 30.53 | 30.62 | 113,347 | +0.19(+0.63%) |
Jun 10, 2019 | 30.61 | 30.61 | 30.33 | 30.43 | 58,650 | -0.10(-0.33%) |
Jun 07, 2019 | 30.15 | 30.71 | 30.08 | 30.53 | 273,765 | +0.59(+1.95%) |
Jun 06, 2019 | 29.92 | 30.06 | 29.87 | 29.94 | 147,455 | +0.14(+0.48%) |
Jun 05, 2019 | 29.61 | 29.87 | 29.61 | 29.80 | 116,566 | +0.17(+0.56%) |
Jun 04, 2019 | 29.58 | 29.70 | 29.47 | 29.63 | 64,245 | +0.06(+0.20%) |
Jun 03, 2019 | 29.53 | 29.62 | 29.40 | 29.57 | 83,907 | +0.30(+1.03%) |
May 31, 2019 | 29.11 | 29.34 | 29.11 | 29.27 | 133,832 | +0.08(+0.29%) |
May 30, 2019 | 29.00 | 29.24 | 29.00 | 29.19 | 18,371 | +0.11(+0.37%) |
May 29, 2019 | 28.90 | 29.08 | 28.90 | 29.08 | 70,810 | +0.05(+0.17%) |
May 28, 2019 | 29.22 | 29.22 | 29.00 | 29.03 | 30,525 | -0.18(-0.63%) |
May 24, 2019 | 29.24 | 29.33 | 29.16 | 29.21 | 29,780 | -0.02(-0.06%) |
May 23, 2019 | 29.25 | 29.36 | 29.15 | 29.23 | 21,931 | -0.28(-0.94%) |
May 22, 2019 | 29.91 | 29.91 | 29.44 | 29.51 | 72,299 | -0.47(-1.56%) |
May 21, 2019 | 29.73 | 30.03 | 29.62 | 29.97 | 238,526 | +0.28(+0.96%) |
May 20, 2019 | 29.67 | 29.90 | 29.67 | 29.69 | 36,942 | -0.13(-0.42%) |
May 17, 2019 | 29.67 | 29.88 | 29.62 | 29.82 | 60,996 | -0.15(-0.50%) |
May 16, 2019 | 30.02 | 30.11 | 29.92 | 29.97 | 48,954 | -0.10(-0.33%) |
May 15, 2019 | 29.96 | 30.17 | 29.96 | 30.07 | 33,867 | -0.08(-0.28%) |
May 14, 2019 | 30.18 | 30.48 | 30.11 | 30.15 | 45,579 | -0.03(-0.11%) |
May 13, 2019 | 30.13 | 30.48 | 30.13 | 30.18 | 35,620 | -0.39(-1.28%) |
May 10, 2019 | 31.00 | 31.00 | 30.55 | 30.58 | 157,274 | -0.43(-1.40%) |
May 09, 2019 | 30.92 | 31.04 | 30.63 | 31.01 | 176,879 | -0.16(-0.51%) |
May 08, 2019 | 31.50 | 31.56 | 31.10 | 31.17 | 77,333 | -0.40(-1.27%) |
May 07, 2019 | 31.25 | 31.62 | 31.25 | 31.57 | 343,842 | -0.04(-0.13%) |
May 06, 2019 | 31.41 | 31.66 | 31.40 | 31.61 | 138,688 | -0.03(-0.08%) |
May 03, 2019 | 31.44 | 31.73 | 31.44 | 31.64 | 38,870 | +0.21(+0.66%) |
May 02, 2019 | 31.30 | 31.50 | 31.28 | 31.43 | 342,708 | +0.04(+0.13%) |