Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.19 | 30.25 | 29.53 | 29.61 | 3,786 | -0.62(-2.06%) |
Apr 29, 2020 | 30.18 | 30.23 | 29.94 | 30.23 | 5,753 | +0.42(+1.41%) |
Apr 28, 2020 | 30.10 | 30.10 | 29.81 | 29.81 | 1,800 | -0.01(-0.05%) |
Apr 27, 2020 | 29.72 | 29.82 | 29.72 | 29.82 | 105,704 | +0.34(+1.16%) |
Apr 24, 2020 | 29.60 | 29.60 | 29.32 | 29.48 | 871 | +0.03(+0.12%) |
Apr 23, 2020 | 29.83 | 29.83 | 29.45 | 29.45 | 6,648 | -0.23(-0.77%) |
Apr 22, 2020 | 29.68 | 29.74 | 29.65 | 29.68 | 4,651 | +0.62(+2.12%) |
Apr 21, 2020 | 29.26 | 29.26 | 29.02 | 29.06 | 2,612 | -0.59(-1.98%) |
Apr 20, 2020 | 29.51 | 29.89 | 29.51 | 29.65 | 4,774 | -0.03(-0.09%) |
Apr 17, 2020 | 29.75 | 29.75 | 29.52 | 29.68 | 1,089 | +0.24(+0.81%) |
Apr 16, 2020 | 29.36 | 29.44 | 29.35 | 29.44 | 8,649 | +0.31(+1.07%) |
Apr 15, 2020 | 28.99 | 29.13 | 28.99 | 29.13 | 1,417 | -0.39(-1.33%) |
Apr 14, 2020 | 29.55 | 29.55 | 29.47 | 29.52 | 1,238 | +0.59(+2.03%) |
Apr 13, 2020 | 28.80 | 28.94 | 28.71 | 28.94 | 1,637 | -0.15(-0.50%) |
Apr 09, 2020 | 29.33 | 29.34 | 29.08 | 29.08 | 5,771 | +0.07(+0.23%) |
Apr 08, 2020 | 28.83 | 29.05 | 28.83 | 29.02 | 5,431 | +0.06(+0.22%) |
Apr 07, 2020 | 29.68 | 29.68 | 28.95 | 28.95 | 4,243 | +0.04(+0.15%) |
Apr 06, 2020 | 28.81 | 28.95 | 28.73 | 28.91 | 3,641 | +0.90(+3.21%) |
Apr 03, 2020 | 27.89 | 28.02 | 27.89 | 28.01 | 3,811 | -0.26(-0.90%) |
Apr 02, 2020 | 28.03 | 28.27 | 27.93 | 28.27 | 7,418 | +0.79(+2.89%) |
Apr 01, 2020 | 27.91 | 27.91 | 27.47 | 27.47 | 2,088 | -0.74(-2.64%) |
Mar 31, 2020 | 28.46 | 28.46 | 28.11 | 28.22 | 4,517 | -0.02(-0.08%) |
Mar 30, 2020 | 27.86 | 28.24 | 27.70 | 28.24 | 15,199 | +0.49(+1.75%) |
Mar 27, 2020 | 27.84 | 27.89 | 27.73 | 27.75 | 4,029 | -1.28(-4.39%) |
Mar 26, 2020 | 28.37 | 29.03 | 28.26 | 29.03 | 5,145 | +0.58(+2.03%) |
Mar 25, 2020 | 28.09 | 28.56 | 28.09 | 28.45 | 1,646 | +0.63(+2.26%) |
Mar 24, 2020 | 27.77 | 27.82 | 27.54 | 27.82 | 4,052 | +1.24(+4.66%) |
Mar 23, 2020 | 26.33 | 26.74 | 26.14 | 26.58 | 4,966 | +0.09(+0.34%) |
Mar 20, 2020 | 27.37 | 27.49 | 26.50 | 26.50 | 8,385 | -0.31(-1.14%) |
Mar 19, 2020 | 26.41 | 26.97 | 26.41 | 26.80 | 9,866 | +0.38(+1.44%) |
Mar 18, 2020 | 26.80 | 26.80 | 25.94 | 26.42 | 6,640 | -1.24(-4.47%) |
Mar 17, 2020 | 27.04 | 27.74 | 27.04 | 27.66 | 7,805 | +1.07(+4.03%) |
Mar 16, 2020 | 26.36 | 27.44 | 25.71 | 26.59 | 7,520 | -2.73(-9.32%) |
Mar 13, 2020 | 29.15 | 29.32 | 28.79 | 29.32 | 4,138 | +1.34(+4.78%) |
Mar 12, 2020 | 28.36 | 28.36 | 27.86 | 27.98 | 17,158 | -2.33(-7.69%) |
Mar 11, 2020 | 30.61 | 30.63 | 30.22 | 30.31 | 5,137 | -1.00(-3.20%) |
Mar 10, 2020 | 31.16 | 31.31 | 30.73 | 31.31 | 10,254 | +1.22(+4.04%) |
Mar 09, 2020 | 29.95 | 30.11 | 29.86 | 30.10 | 4,330 | -1.11(-3.56%) |
Mar 06, 2020 | 31.20 | 31.33 | 31.07 | 31.21 | 5,989 | -0.65(-2.05%) |
Mar 05, 2020 | 31.99 | 32.11 | 31.86 | 31.86 | 1,486 | -0.04(-0.13%) |
Mar 04, 2020 | 31.84 | 31.92 | 31.69 | 31.90 | 1,917 | +0.44(+1.40%) |
Mar 03, 2020 | 31.40 | 31.63 | 31.40 | 31.46 | 1,075 | -0.02(-0.07%) |
Mar 02, 2020 | 31.14 | 31.49 | 31.00 | 31.49 | 4,840 | +0.81(+2.65%) |
Feb 28, 2020 | 30.24 | 30.67 | 29.88 | 30.67 | 9,692 | -0.37(-1.20%) |
Feb 27, 2020 | 31.11 | 31.23 | 31.01 | 31.04 | 2,448 | -0.26(-0.83%) |
Feb 26, 2020 | 31.30 | 31.62 | 31.30 | 31.30 | 1,479 | +0.26(+0.84%) |
Feb 25, 2020 | 31.51 | 31.59 | 31.04 | 31.04 | 2,413 | -0.08(-0.25%) |
Feb 24, 2020 | 30.79 | 31.14 | 30.79 | 31.12 | 3,674 | -0.80(-2.52%) |
Feb 21, 2020 | 32.03 | 32.05 | 31.92 | 31.92 | 5,009 | -0.00(-0.01%) |
Feb 20, 2020 | 32.13 | 32.17 | 31.75 | 31.93 | 2,110 | -0.19(-0.58%) |
Feb 19, 2020 | 32.16 | 32.17 | 32.11 | 32.11 | 3,110 | +0.18(+0.58%) |
Feb 18, 2020 | 31.96 | 31.99 | 31.93 | 31.93 | 3,147 | +0.26(+0.82%) |
Feb 14, 2020 | 31.77 | 31.80 | 31.67 | 31.67 | 2,722 | -0.01(-0.03%) |
Feb 13, 2020 | 31.63 | 31.87 | 31.63 | 31.68 | 3,146 | -0.47(-1.45%) |
Feb 12, 2020 | 31.90 | 32.18 | 31.90 | 32.15 | 4,945 | +0.58(+1.82%) |
Feb 11, 2020 | 31.54 | 31.75 | 31.54 | 31.57 | 3,222 | +0.41(+1.32%) |
Feb 10, 2020 | 31.06 | 31.17 | 31.06 | 31.16 | 892 | +0.42(+1.38%) |
Feb 07, 2020 | 30.86 | 30.90 | 30.72 | 30.73 | 4,138 | -0.26(-0.84%) |
Feb 06, 2020 | 31.22 | 31.22 | 30.99 | 30.99 | 1,686 | +0.11(+0.36%) |
Feb 05, 2020 | 31.23 | 31.23 | 30.82 | 30.88 | 4,246 | +0.12(+0.38%) |
Feb 04, 2020 | 30.54 | 30.84 | 30.54 | 30.76 | 3,238 | +1.27(+4.32%) |
Feb 03, 2020 | 29.27 | 29.52 | 29.27 | 29.49 | 3,140 | +0.13(+0.44%) |
Jan 31, 2020 | 29.54 | 29.54 | 29.07 | 29.36 | 11,870 | -0.57(-1.89%) |
Jan 30, 2020 | 29.78 | 29.93 | 29.50 | 29.93 | 9,344 | -0.45(-1.48%) |
Jan 29, 2020 | 30.48 | 30.48 | 30.38 | 30.38 | 4,953 | +0.29(+0.98%) |
Jan 28, 2020 | 29.89 | 30.16 | 29.76 | 30.08 | 66,673 | +0.34(+1.14%) |
Jan 27, 2020 | 29.34 | 29.83 | 29.09 | 29.74 | 8,434 | -1.42(-4.57%) |
Jan 24, 2020 | 31.63 | 31.63 | 31.03 | 31.17 | 6,642 | -0.41(-1.31%) |
Jan 23, 2020 | 31.40 | 31.68 | 31.22 | 31.58 | 5,142 | -0.81(-2.51%) |
Jan 22, 2020 | 32.54 | 32.62 | 32.29 | 32.39 | 10,312 | +0.18(+0.55%) |
Jan 21, 2020 | 32.35 | 32.41 | 32.22 | 32.22 | 7,514 | -1.09(-3.27%) |
Jan 17, 2020 | 33.28 | 33.31 | 33.23 | 33.31 | 3,375 | +0.21(+0.64%) |
Jan 16, 2020 | 33.13 | 33.13 | 33.05 | 33.09 | 8,439 | +0.10(+0.31%) |
Jan 15, 2020 | 33.08 | 33.08 | 32.94 | 32.99 | 2,379 | -0.11(-0.35%) |
Jan 14, 2020 | 33.26 | 33.26 | 33.01 | 33.11 | 11,009 | -0.33(-0.98%) |
Jan 13, 2020 | 33.12 | 33.44 | 33.12 | 33.43 | 2,653 | +0.62(+1.90%) |
Jan 10, 2020 | 32.86 | 32.86 | 32.76 | 32.81 | 3,049 | +0.18(+0.54%) |
Jan 09, 2020 | 32.67 | 32.67 | 32.63 | 32.63 | 18,042 | +0.25(+0.78%) |
Jan 08, 2020 | 32.25 | 32.54 | 32.25 | 32.38 | 2,800 | +0.03(+0.10%) |
Jan 07, 2020 | 32.34 | 32.35 | 32.31 | 32.35 | 1,218 | +0.18(+0.57%) |
Jan 06, 2020 | 32.08 | 32.19 | 32.08 | 32.17 | 23,133 | -0.06(-0.18%) |
Jan 03, 2020 | 32.21 | 32.28 | 32.16 | 32.23 | 45,847 | -0.36(-1.12%) |
Jan 02, 2020 | 32.39 | 32.59 | 32.39 | 32.59 | 3,843 | +0.88(+2.79%) |
Dec 31, 2019 | 31.68 | 31.71 | 31.64 | 31.71 | 6,425 | +0.17(+0.53%) |
Dec 30, 2019 | 31.68 | 31.71 | 31.52 | 31.54 | 5,992 | -0.01(-0.02%) |
Dec 27, 2019 | 31.60 | 31.62 | 31.55 | 31.55 | 2,178 | +0.00(+0.01%) |
Dec 26, 2019 | 31.40 | 31.54 | 31.40 | 31.54 | 3,232 | +0.33(+1.06%) |
Dec 24, 2019 | 31.25 | 31.25 | 31.21 | 31.21 | 1,197 | +0.05(+0.15%) |
Dec 23, 2019 | 31.36 | 31.36 | 31.00 | 31.16 | 3,885 | -0.15(-0.49%) |
Dec 20, 2019 | 31.31 | 31.36 | 31.28 | 31.32 | 3,267 | +0.09(+0.28%) |
Dec 19, 2019 | 31.12 | 31.25 | 31.12 | 31.23 | 2,192 | -0.10(-0.33%) |
Dec 18, 2019 | 31.36 | 31.36 | 31.25 | 31.34 | 3,326 | +0.07(+0.21%) |
Dec 17, 2019 | 31.15 | 31.28 | 31.13 | 31.27 | 8,225 | +0.39(+1.27%) |
Dec 16, 2019 | 30.72 | 30.99 | 30.72 | 30.88 | 2,537 | +0.42(+1.39%) |
Dec 13, 2019 | 30.76 | 30.76 | 30.46 | 30.46 | 2,837 | -0.11(-0.36%) |
Dec 12, 2019 | 30.39 | 30.57 | 30.21 | 30.57 | 6,467 | +0.52(+1.74%) |
Dec 11, 2019 | 29.89 | 30.04 | 29.89 | 30.04 | 3,114 | +0.29(+0.98%) |
Dec 10, 2019 | 29.71 | 29.77 | 29.71 | 29.75 | 2,338 | +0.21(+0.71%) |
Dec 09, 2019 | 29.64 | 29.73 | 29.54 | 29.54 | 1,324 | -0.23(-0.77%) |
Dec 06, 2019 | 29.74 | 29.79 | 29.74 | 29.77 | 1,929 | +0.27(+0.91%) |
Dec 05, 2019 | 29.42 | 29.51 | 29.41 | 29.50 | 2,707 | +0.25(+0.87%) |
Dec 04, 2019 | 29.27 | 29.34 | 29.25 | 29.25 | 5,615 | +0.21(+0.72%) |
Dec 03, 2019 | 28.91 | 29.04 | 28.91 | 29.04 | 2,576 | -0.13(-0.45%) |
Dec 02, 2019 | 29.30 | 29.30 | 29.17 | 29.17 | 1,306 | -0.13(-0.44%) |
Nov 29, 2019 | 29.34 | 29.42 | 29.27 | 29.30 | 3,064 | -0.49(-1.64%) |
Nov 27, 2019 | 29.66 | 29.80 | 29.66 | 29.79 | 6,924 | +0.12(+0.40%) |
Nov 26, 2019 | 29.52 | 29.67 | 29.51 | 29.67 | 5,773 | +0.13(+0.45%) |
Nov 25, 2019 | 29.36 | 29.58 | 29.36 | 29.53 | 5,369 | +0.39(+1.34%) |
Nov 22, 2019 | 29.13 | 29.15 | 29.08 | 29.14 | 6,583 | -0.13(-0.45%) |
Nov 21, 2019 | 29.20 | 29.27 | 29.19 | 29.27 | 1,634 | +0.02(+0.08%) |
Nov 20, 2019 | 29.40 | 29.42 | 29.17 | 29.25 | 4,307 | -0.26(-0.87%) |
Nov 19, 2019 | 29.56 | 29.56 | 29.48 | 29.50 | 10,961 | +0.27(+0.91%) |
Nov 18, 2019 | 29.25 | 29.30 | 29.23 | 29.24 | 1,588 | +0.08(+0.27%) |
Nov 15, 2019 | 29.19 | 29.26 | 29.15 | 29.16 | 4,313 | -0.02(-0.08%) |
Nov 14, 2019 | 29.12 | 29.18 | 29.09 | 29.18 | 2,283 | +0.01(+0.04%) |
Nov 13, 2019 | 29.24 | 29.24 | 29.17 | 29.17 | 963 | -0.29(-0.97%) |
Nov 12, 2019 | 29.52 | 29.54 | 29.43 | 29.46 | 1,408 | -0.26(-0.87%) |
Nov 11, 2019 | 29.59 | 29.71 | 29.56 | 29.71 | 3,884 | -0.34(-1.15%) |
Nov 08, 2019 | 30.17 | 30.20 | 29.98 | 30.06 | 3,064 | -0.20(-0.67%) |
Nov 07, 2019 | 30.20 | 30.39 | 30.20 | 30.26 | 2,464 | +0.36(+1.19%) |
Nov 06, 2019 | 30.05 | 30.05 | 29.89 | 29.91 | 3,307 | -0.08(-0.27%) |
Nov 05, 2019 | 30.01 | 30.01 | 29.94 | 29.99 | 2,035 | +0.15(+0.51%) |
Nov 04, 2019 | 29.91 | 29.91 | 29.79 | 29.84 | 2,829 | +0.41(+1.40%) |
Nov 01, 2019 | 29.43 | 29.44 | 29.39 | 29.43 | 2,156 | +0.52(+1.81%) |
Oct 31, 2019 | 28.95 | 28.95 | 28.85 | 28.90 | 3,563 | -0.16(-0.56%) |
Oct 30, 2019 | 28.88 | 29.07 | 28.84 | 29.07 | 12,091 | -0.02(-0.08%) |
Oct 29, 2019 | 29.13 | 29.13 | 29.09 | 29.09 | 558 | -0.29(-0.98%) |
Oct 28, 2019 | 29.37 | 29.38 | 29.32 | 29.38 | 2,292 | +0.30(+1.03%) |
Oct 25, 2019 | 28.91 | 29.08 | 28.90 | 29.08 | 3,064 | +0.32(+1.12%) |
Oct 24, 2019 | 28.78 | 28.80 | 28.74 | 28.76 | 1,387 | +0.09(+0.32%) |
Oct 23, 2019 | 28.69 | 28.70 | 28.58 | 28.67 | 25,854 | -0.14(-0.50%) |
Oct 22, 2019 | 28.90 | 28.90 | 28.81 | 28.81 | 2,663 | -0.14(-0.47%) |
Oct 21, 2019 | 28.97 | 28.97 | 28.87 | 28.95 | 1,135 | +0.21(+0.73%) |
Oct 18, 2019 | 28.99 | 28.99 | 28.73 | 28.74 | 2,837 | -0.41(-1.42%) |
Oct 17, 2019 | 29.12 | 29.16 | 29.12 | 29.15 | 1,827 | +0.06(+0.21%) |
Oct 16, 2019 | 29.03 | 29.09 | 29.03 | 29.09 | 1,630 | +0.01(+0.05%) |
Oct 15, 2019 | 29.03 | 29.15 | 29.03 | 29.08 | 28,021 | +0.12(+0.41%) |
Oct 14, 2019 | 28.95 | 29.01 | 28.95 | 28.96 | 1,321 | -0.02(-0.07%) |
Oct 11, 2019 | 28.85 | 29.06 | 28.85 | 28.98 | 1,248 | +0.49(+1.73%) |
Oct 10, 2019 | 28.23 | 28.60 | 28.23 | 28.48 | 3,806 | +0.44(+1.57%) |
Oct 09, 2019 | 28.01 | 28.14 | 28.01 | 28.04 | 3,077 | +0.39(+1.42%) |
Oct 08, 2019 | 27.81 | 27.81 | 27.65 | 27.65 | 4,160 | -0.35(-1.25%) |
Oct 07, 2019 | 28.03 | 28.10 | 27.96 | 28.00 | 1,897 | -0.15(-0.52%) |
Oct 04, 2019 | 28.00 | 28.15 | 28.00 | 28.15 | 2,270 | +0.02(+0.06%) |
Oct 03, 2019 | 28.03 | 28.13 | 28.03 | 28.13 | 852 | +0.37(+1.32%) |
Oct 02, 2019 | 27.70 | 27.79 | 27.65 | 27.76 | 6,141 | -0.02(-0.08%) |
Oct 01, 2019 | 27.78 | 27.79 | 27.78 | 27.79 | 666 | -0.15(-0.55%) |
Sep 30, 2019 | 28.04 | 28.04 | 27.94 | 27.94 | 1,064 | +0.19(+0.68%) |
Sep 27, 2019 | 28.32 | 28.32 | 27.64 | 27.75 | 7,832 | -0.53(-1.87%) |
Sep 26, 2019 | 28.27 | 28.28 | 28.25 | 28.28 | 652 | -0.21(-0.73%) |
Sep 25, 2019 | 28.43 | 28.55 | 28.43 | 28.49 | 2,289 | -0.03(-0.10%) |
Sep 24, 2019 | 28.72 | 28.72 | 28.48 | 28.52 | 9,481 | -0.25(-0.85%) |
Sep 23, 2019 | 28.73 | 28.81 | 28.73 | 28.76 | 1,989 | -0.14(-0.49%) |
Sep 20, 2019 | 29.18 | 29.18 | 28.90 | 28.90 | 2,383 | -0.24(-0.83%) |
Sep 19, 2019 | 29.30 | 29.30 | 29.15 | 29.15 | 1,485 | +0.00(+0.02%) |
Sep 18, 2019 | 29.19 | 29.19 | 29.02 | 29.14 | 2,454 | -0.09(-0.30%) |
Sep 17, 2019 | 29.14 | 29.24 | 29.05 | 29.23 | 6,516 | -0.19(-0.64%) |
Sep 16, 2019 | 29.53 | 29.53 | 29.41 | 29.42 | 9,636 | -0.28(-0.94%) |
Sep 13, 2019 | 29.74 | 29.80 | 29.70 | 29.70 | 6,016 | +0.14(+0.48%) |
Sep 12, 2019 | 29.40 | 29.64 | 29.40 | 29.56 | 2,096 | +0.34(+1.18%) |
Sep 11, 2019 | 29.19 | 29.28 | 29.19 | 29.21 | 7,618 | +0.08(+0.27%) |
Sep 10, 2019 | 29.27 | 29.27 | 29.07 | 29.13 | 2,613 | -0.09(-0.31%) |
Sep 09, 2019 | 29.28 | 29.28 | 29.18 | 29.23 | 3,983 | +0.11(+0.38%) |
Sep 06, 2019 | 29.17 | 29.18 | 29.11 | 29.11 | 2,383 | +0.09(+0.32%) |
Sep 05, 2019 | 28.99 | 29.04 | 28.99 | 29.02 | 6,421 | +0.46(+1.60%) |
Sep 04, 2019 | 28.55 | 28.62 | 28.55 | 28.57 | 4,143 | +0.44(+1.56%) |
Sep 03, 2019 | 28.08 | 28.14 | 28.05 | 28.13 | 4,016 | +0.04(+0.13%) |
Aug 30, 2019 | 28.25 | 28.25 | 28.01 | 28.09 | 1,475 | -0.05(-0.19%) |
Aug 29, 2019 | 28.04 | 28.19 | 28.04 | 28.14 | 30,516 | +0.33(+1.20%) |
Aug 28, 2019 | 27.74 | 27.85 | 27.74 | 27.81 | 2,994 | -0.08(-0.28%) |
Aug 27, 2019 | 28.01 | 28.01 | 27.88 | 27.89 | 5,607 | +0.18(+0.64%) |
Aug 26, 2019 | 27.66 | 27.74 | 27.66 | 27.71 | 1,863 | +0.30(+1.08%) |
Aug 23, 2019 | 27.76 | 27.85 | 27.42 | 27.42 | 4,540 | -0.63(-2.25%) |
Aug 22, 2019 | 28.18 | 28.18 | 27.97 | 28.05 | 2,085 | -0.22(-0.78%) |
Aug 21, 2019 | 28.34 | 28.34 | 28.24 | 28.27 | 2,911 | +0.12(+0.44%) |
Aug 20, 2019 | 28.15 | 28.24 | 28.13 | 28.15 | 3,523 | -0.00(-0.01%) |
Aug 19, 2019 | 28.28 | 28.28 | 28.08 | 28.15 | 1,197 | +0.50(+1.80%) |
Aug 16, 2019 | 27.50 | 27.69 | 27.50 | 27.65 | 12,826 | +0.51(+1.88%) |
Aug 15, 2019 | 27.24 | 27.25 | 27.08 | 27.14 | 15,959 | +0.19(+0.72%) |
Aug 14, 2019 | 27.10 | 27.10 | 26.91 | 26.95 | 12,716 | -0.60(-2.18%) |
Aug 13, 2019 | 27.17 | 27.85 | 27.17 | 27.55 | 19,555 | +0.63(+2.36%) |
Aug 12, 2019 | 26.91 | 27.02 | 26.87 | 26.91 | 16,752 | -0.27(-1.00%) |
Aug 09, 2019 | 27.24 | 27.24 | 27.19 | 27.19 | 2,043 | -0.30(-1.09%) |
Aug 08, 2019 | 27.41 | 27.49 | 27.33 | 27.49 | 18,912 | +0.34(+1.27%) |
Aug 07, 2019 | 26.87 | 27.14 | 26.87 | 27.14 | 8,631 | +0.12(+0.46%) |
Aug 06, 2019 | 27.35 | 27.35 | 26.92 | 27.02 | 13,728 | +0.34(+1.26%) |
Aug 05, 2019 | 27.28 | 27.28 | 26.66 | 26.68 | 20,258 | -1.28(-4.57%) |
Aug 02, 2019 | 28.28 | 28.28 | 27.91 | 27.96 | 14,302 | -0.27(-0.97%) |
Aug 01, 2019 | 29.17 | 29.33 | 28.19 | 28.23 | 3,982 | -0.87(-2.98%) |
Jul 31, 2019 | 29.36 | 29.37 | 28.89 | 29.10 | 8,447 | -0.28(-0.95%) |
Jul 30, 2019 | 29.35 | 29.42 | 29.33 | 29.38 | 3,075 | -0.24(-0.81%) |
Jul 29, 2019 | 29.62 | 29.62 | 29.62 | 29.62 | 795 | -0.08(-0.26%) |
Jul 26, 2019 | 29.78 | 29.78 | 29.68 | 29.70 | 1,362 | +0.10(+0.34%) |
Jul 25, 2019 | 29.77 | 29.79 | 29.56 | 29.60 | 148,877 | -0.13(-0.42%) |
Jul 24, 2019 | 29.52 | 29.72 | 29.52 | 29.72 | 63,877 | +0.16(+0.53%) |
Jul 23, 2019 | 29.22 | 29.56 | 29.22 | 29.56 | 62,833 | +0.42(+1.45%) |
Jul 22, 2019 | 29.19 | 29.19 | 29.09 | 29.14 | 29,416 | -0.11(-0.36%) |
Jul 19, 2019 | 29.42 | 29.42 | 29.25 | 29.25 | 9,308 | +0.09(+0.30%) |
Jul 18, 2019 | 29.19 | 29.24 | 29.03 | 29.16 | 150,318 | -0.17(-0.60%) |
Jul 17, 2019 | 29.46 | 29.46 | 29.33 | 29.33 | 2,111 | -0.04(-0.14%) |
Jul 16, 2019 | 29.49 | 29.49 | 29.37 | 29.38 | 2,013 | -0.01(-0.04%) |
Jul 15, 2019 | 29.30 | 29.39 | 29.30 | 29.39 | 10,788 | +0.24(+0.81%) |
Jul 12, 2019 | 29.15 | 29.17 | 29.10 | 29.15 | 5,221 | +0.10(+0.36%) |
Jul 11, 2019 | 29.05 | 29.12 | 28.96 | 29.05 | 4,598 | -0.11(-0.37%) |
Jul 10, 2019 | 29.28 | 29.32 | 29.14 | 29.16 | 21,438 | +0.04(+0.14%) |
Jul 09, 2019 | 28.91 | 29.12 | 28.85 | 29.12 | 10,767 | -0.08(-0.26%) |
Jul 08, 2019 | 29.32 | 29.32 | 29.14 | 29.19 | 7,815 | -0.44(-1.47%) |
Jul 05, 2019 | 29.67 | 29.74 | 29.55 | 29.63 | 4,086 | -0.33(-1.11%) |
Jul 03, 2019 | 30.00 | 30.02 | 29.95 | 29.96 | 2,951 | -0.07(-0.25%) |
Jul 02, 2019 | 30.10 | 30.14 | 30.02 | 30.03 | 1,698 | -0.10(-0.33%) |
Jul 01, 2019 | 30.27 | 30.39 | 30.09 | 30.14 | 4,745 | +0.72(+2.45%) |
Jun 28, 2019 | 29.40 | 29.50 | 29.36 | 29.42 | 64,702 | -0.03(-0.10%) |
Jun 27, 2019 | 29.30 | 29.45 | 29.30 | 29.44 | 2,883 | +0.23(+0.80%) |
Jun 26, 2019 | 28.97 | 29.27 | 28.97 | 29.21 | 192,550 | +0.46(+1.61%) |
Jun 25, 2019 | 29.04 | 29.09 | 28.74 | 28.75 | 18,596 | -0.46(-1.58%) |
Jun 24, 2019 | 29.27 | 29.27 | 29.15 | 29.21 | 6,494 | +0.02(+0.08%) |
Jun 21, 2019 | 29.27 | 29.27 | 29.13 | 29.18 | 2,270 | -0.12(-0.40%) |
Jun 20, 2019 | 29.34 | 29.34 | 29.21 | 29.30 | 22,240 | +0.61(+2.12%) |
Jun 19, 2019 | 28.53 | 28.78 | 28.49 | 28.69 | 29,496 | +0.22(+0.77%) |
Jun 18, 2019 | 28.52 | 28.61 | 28.44 | 28.47 | 23,467 | +0.69(+2.47%) |
Jun 17, 2019 | 27.64 | 27.82 | 27.64 | 27.79 | 17,684 | +0.19(+0.67%) |
Jun 14, 2019 | 27.54 | 27.65 | 27.53 | 27.60 | 101,594 | -0.30(-1.07%) |
Jun 13, 2019 | 27.92 | 28.08 | 27.86 | 27.90 | 6,348,117 | +0.04(+0.16%) |
Jun 12, 2019 | 28.07 | 28.07 | 27.77 | 27.86 | 5,937,119 | -0.43(-1.52%) |
Jun 11, 2019 | 28.38 | 28.43 | 28.24 | 28.29 | 3,117 | +0.53(+1.89%) |
Jun 10, 2019 | 27.72 | 27.88 | 27.72 | 27.76 | 4,093 | +0.34(+1.24%) |
Jun 07, 2019 | 27.35 | 27.55 | 27.35 | 27.42 | 6,016 | +0.25(+0.91%) |
Jun 06, 2019 | 27.17 | 27.17 | 27.09 | 27.17 | 1,397 | -0.06(-0.21%) |
Jun 05, 2019 | 27.50 | 27.50 | 27.14 | 27.23 | 2,675 | -0.25(-0.90%) |
Jun 04, 2019 | 27.30 | 27.48 | 27.30 | 27.48 | 10,166 | -0.01(-0.03%) |
Jun 03, 2019 | 27.42 | 27.56 | 27.42 | 27.49 | 9,335 | +0.14(+0.53%) |
May 31, 2019 | 27.30 | 27.38 | 27.26 | 27.34 | 7,945 | -0.08(-0.29%) |
May 30, 2019 | 27.45 | 27.46 | 27.40 | 27.42 | 1,381 | +0.01(+0.02%) |
May 29, 2019 | 27.35 | 27.47 | 27.34 | 27.42 | 24,130 | -0.05(-0.19%) |
May 28, 2019 | 27.50 | 27.56 | 27.46 | 27.47 | 28,152 | +0.33(+1.20%) |
May 24, 2019 | 27.15 | 27.15 | 27.11 | 27.14 | 2,383 | -0.05(-0.19%) |
May 23, 2019 | 27.30 | 27.30 | 27.14 | 27.20 | 8,779 | -0.58(-2.07%) |
May 22, 2019 | 27.81 | 27.81 | 27.67 | 27.77 | 14,802 | -0.08(-0.27%) |
May 21, 2019 | 27.77 | 27.92 | 27.77 | 27.85 | 13,624 | +0.30(+1.07%) |
May 20, 2019 | 27.75 | 27.75 | 27.48 | 27.55 | 8,347 | -0.58(-2.06%) |
May 17, 2019 | 28.09 | 28.34 | 28.05 | 28.13 | 8,172 | -0.89(-3.07%) |
May 16, 2019 | 28.99 | 29.25 | 28.99 | 29.02 | 25,368 | +0.20(+0.71%) |
May 15, 2019 | 28.65 | 28.90 | 28.65 | 28.82 | 11,488 | +0.25(+0.87%) |
May 14, 2019 | 28.59 | 28.76 | 28.45 | 28.57 | 13,065 | +0.54(+1.94%) |
May 13, 2019 | 28.16 | 28.19 | 27.85 | 28.02 | 5,327 | -1.05(-3.61%) |
May 10, 2019 | 28.97 | 29.21 | 28.59 | 29.07 | 41,772 | +0.33(+1.13%) |
May 09, 2019 | 28.65 | 28.87 | 28.21 | 28.75 | 47,526 | -0.48(-1.65%) |
May 08, 2019 | 29.32 | 29.32 | 29.20 | 29.23 | 5,464 | -0.04(-0.15%) |
May 07, 2019 | 29.93 | 29.93 | 29.13 | 29.27 | 10,981 | -0.90(-2.99%) |
May 06, 2019 | 29.76 | 30.22 | 29.54 | 30.18 | 22,162 | -1.16(-3.69%) |
May 03, 2019 | 31.22 | 31.35 | 31.21 | 31.33 | 24,064 | +0.46(+1.50%) |
May 02, 2019 | 30.91 | 31.07 | 30.81 | 30.87 | 22,219 | -0.03(-0.09%) |