Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.06 | 33.06 | 32.69 | 32.76 | 8,559 | -0.26(-0.80%) |
Apr 29, 2020 | 34.02 | 34.02 | 32.94 | 33.02 | 15,650 | +0.28(+0.84%) |
Apr 28, 2020 | 32.90 | 33.00 | 32.74 | 32.74 | 8,001 | +0.02(+0.06%) |
Apr 27, 2020 | 32.59 | 32.75 | 32.57 | 32.73 | 4,994 | +0.27(+0.83%) |
Apr 24, 2020 | 32.31 | 32.46 | 32.25 | 32.46 | 4,100 | +0.10(+0.32%) |
Apr 23, 2020 | 32.97 | 32.97 | 32.35 | 32.35 | 11,865 | -0.04(-0.13%) |
Apr 22, 2020 | 32.74 | 32.74 | 32.03 | 32.40 | 11,669 | +0.48(+1.51%) |
Apr 21, 2020 | 32.46 | 32.46 | 31.92 | 31.92 | 6,101 | -0.53(-1.65%) |
Apr 20, 2020 | 33.18 | 33.18 | 32.40 | 32.45 | 10,326 | -0.22(-0.66%) |
Apr 17, 2020 | 33.38 | 33.38 | 32.52 | 32.67 | 3,300 | +0.23(+0.70%) |
Apr 16, 2020 | 31.58 | 32.44 | 31.58 | 32.44 | 14,364 | +0.41(+1.27%) |
Apr 15, 2020 | 32.45 | 32.45 | 31.82 | 32.03 | 10,585 | -0.26(-0.81%) |
Apr 14, 2020 | 31.91 | 32.65 | 31.91 | 32.29 | 17,836 | +0.52(+1.65%) |
Apr 13, 2020 | 32.29 | 32.29 | 31.45 | 31.77 | 48,755 | -0.36(-1.12%) |
Apr 09, 2020 | 33.08 | 33.08 | 31.95 | 32.13 | 8,800 | +0.43(+1.36%) |
Apr 08, 2020 | 31.46 | 31.70 | 31.46 | 31.70 | 1,577 | +0.06(+0.19%) |
Apr 07, 2020 | 32.68 | 33.28 | 31.64 | 31.64 | 21,153 | -0.12(-0.38%) |
Apr 06, 2020 | 31.22 | 31.76 | 31.21 | 31.76 | 7,617 | +1.15(+3.77%) |
Apr 03, 2020 | 30.25 | 30.60 | 30.25 | 30.60 | 3,000 | -0.16(-0.50%) |
Apr 02, 2020 | 30.53 | 30.76 | 30.49 | 30.76 | 5,270 | +0.22(+0.71%) |
Apr 01, 2020 | 31.05 | 31.05 | 29.51 | 30.54 | 37,809 | -0.62(-1.98%) |
Mar 31, 2020 | 31.72 | 31.72 | 31.11 | 31.16 | 17,586 | -0.24(-0.77%) |
Mar 30, 2020 | 31.57 | 31.57 | 31.06 | 31.40 | 15,763 | +0.53(+1.72%) |
Mar 27, 2020 | 31.29 | 31.29 | 30.63 | 30.87 | 14,000 | -0.42(-1.34%) |
Mar 26, 2020 | 30.73 | 31.29 | 30.47 | 31.29 | 32,777 | +1.38(+4.62%) |
Mar 25, 2020 | 30.36 | 30.36 | 29.75 | 29.91 | 1,056 | +0.39(+1.32%) |
Mar 24, 2020 | 28.84 | 29.52 | 28.83 | 29.52 | 23,412 | +1.35(+4.79%) |
Mar 23, 2020 | 28.55 | 29.01 | 28.17 | 28.17 | 11,325 | -1.04(-3.56%) |
Mar 20, 2020 | 30.50 | 30.50 | 29.10 | 29.21 | 16,400 | -0.52(-1.77%) |
Mar 19, 2020 | 29.99 | 30.12 | 29.57 | 29.73 | 27,553 | +0.38(+1.28%) |
Mar 18, 2020 | 29.67 | 29.67 | 28.77 | 29.36 | 3,653 | -2.31(-7.29%) |
Mar 17, 2020 | 31.21 | 31.67 | 29.68 | 31.67 | 13,270 | +1.90(+6.40%) |
Mar 16, 2020 | 29.91 | 30.85 | 27.38 | 29.77 | 45,642 | -1.92(-6.07%) |
Mar 13, 2020 | 30.64 | 31.70 | 30.50 | 31.69 | 6,400 | +1.19(+3.90%) |
Mar 12, 2020 | 33.15 | 34.77 | 30.50 | 30.50 | 4,223 | -1.37(-4.31%) |
Mar 11, 2020 | 32.26 | 32.26 | 31.79 | 31.87 | 1,056 | -0.44(-1.35%) |
Mar 10, 2020 | 31.99 | 35.19 | 31.69 | 32.31 | 40,225 | +0.70(+2.21%) |
Mar 09, 2020 | 31.73 | 31.79 | 31.53 | 31.61 | 2,567 | -0.83(-2.56%) |
Mar 06, 2020 | 32.23 | 32.94 | 31.98 | 32.44 | 9,700 | -0.12(-0.37%) |
Mar 05, 2020 | 32.77 | 32.95 | 32.44 | 32.56 | 32,345 | -0.32(-0.97%) |
Mar 04, 2020 | 32.96 | 33.17 | 32.88 | 32.88 | 1,395 | +0.54(+1.67%) |
Mar 03, 2020 | 32.54 | 32.57 | 32.32 | 32.34 | 3,864 | -0.04(-0.12%) |
Mar 02, 2020 | 32.09 | 32.50 | 32.08 | 32.38 | 2,538 | +0.81(+2.56%) |
Feb 28, 2020 | 31.34 | 34.94 | 28.91 | 31.57 | 200,900 | -0.33(-1.04%) |
Feb 27, 2020 | 31.66 | 32.39 | 31.66 | 31.90 | 2,739 | -0.54(-1.68%) |
Feb 26, 2020 | 32.65 | 32.65 | 32.45 | 32.45 | 2,966 | +0.08(+0.24%) |
Feb 25, 2020 | 32.79 | 32.79 | 32.37 | 32.37 | 346 | -0.48(-1.46%) |
Feb 24, 2020 | 31.96 | 33.04 | 31.96 | 32.85 | 2,928 | -0.43(-1.29%) |
Feb 21, 2020 | 33.33 | 33.33 | 33.28 | 33.28 | 300 | -0.28(-0.84%) |
Feb 20, 2020 | 33.44 | 33.56 | 33.42 | 33.56 | 2,047 | +0.27(+0.80%) |
Feb 19, 2020 | 33.27 | 33.34 | 33.27 | 33.30 | 6,243 | +0.14(+0.43%) |
Feb 18, 2020 | 33.20 | 33.20 | 33.15 | 33.15 | 1,534 | -0.02(-0.06%) |
Feb 14, 2020 | 32.66 | 33.17 | 32.66 | 33.17 | 600 | +0.18(+0.54%) |
Feb 13, 2020 | 33.00 | 33.04 | 32.99 | 32.99 | 2,630 | +0.17(+0.51%) |
Feb 12, 2020 | 32.70 | 32.83 | 32.70 | 32.82 | 1,039 | +0.18(+0.56%) |
Feb 11, 2020 | 32.64 | 32.64 | 32.64 | 32.64 | 55 | +0.00(+0.01%) |
Feb 10, 2020 | 32.60 | 32.64 | 32.60 | 32.64 | 3,806 | +0.05(+0.14%) |
Feb 07, 2020 | 32.59 | 32.59 | 32.59 | 32.59 | 100 | -0.10(-0.30%) |
Feb 06, 2020 | 32.65 | 32.72 | 32.65 | 32.69 | 5,843 | +0.09(+0.28%) |
Feb 05, 2020 | 32.56 | 32.62 | 32.56 | 32.60 | 616 | +0.06(+0.19%) |
Feb 04, 2020 | 32.57 | 32.57 | 32.54 | 32.54 | 554 | +0.30(+0.93%) |
Feb 03, 2020 | 32.26 | 32.26 | 32.24 | 32.24 | 1,146 | +0.14(+0.43%) |
Jan 31, 2020 | 32.48 | 32.48 | 32.10 | 32.10 | 6,800 | -0.36(-1.09%) |
Jan 30, 2020 | 32.39 | 32.45 | 32.37 | 32.45 | 953 | -0.02(-0.07%) |
Jan 29, 2020 | 32.46 | 32.55 | 32.46 | 32.48 | 1,200 | +0.06(+0.18%) |
Jan 28, 2020 | 32.43 | 32.48 | 32.42 | 32.42 | 211 | +0.09(+0.29%) |
Jan 27, 2020 | 32.40 | 32.40 | 32.33 | 32.33 | 242 | -0.17(-0.54%) |
Jan 24, 2020 | 34.17 | 34.17 | 32.38 | 32.50 | 1,700 | -0.05(-0.15%) |
Jan 23, 2020 | 32.55 | 32.55 | 32.55 | 32.55 | 168 | -0.00(-0.00%) |
Jan 22, 2020 | 32.84 | 32.84 | 32.55 | 32.55 | 1,619 | +0.09(+0.29%) |
Jan 21, 2020 | 32.45 | 32.53 | 32.45 | 32.46 | 2,162 | +0.09(+0.27%) |
Jan 17, 2020 | 32.43 | 32.43 | 32.37 | 32.37 | 300 | +0.01(+0.02%) |
Jan 16, 2020 | 32.29 | 32.36 | 32.29 | 32.36 | 257 | +0.15(+0.48%) |
Jan 15, 2020 | 32.22 | 32.22 | 32.19 | 32.21 | 504 | +0.15(+0.48%) |
Jan 14, 2020 | 32.05 | 32.09 | 32.02 | 32.06 | 1,270 | -0.02(-0.07%) |
Jan 13, 2020 | 32.30 | 32.30 | 32.00 | 32.08 | 3,194 | +0.10(+0.30%) |
Jan 10, 2020 | 32.14 | 32.14 | 31.98 | 31.98 | 600 | +0.02(+0.08%) |
Jan 09, 2020 | 31.80 | 32.00 | 31.80 | 31.96 | 1,266 | +0.21(+0.68%) |
Jan 08, 2020 | 31.75 | 31.75 | 31.75 | 31.75 | 254 | +0.10(+0.30%) |
Jan 07, 2020 | 31.77 | 31.77 | 31.54 | 31.65 | 1,963 | -0.12(-0.38%) |
Jan 06, 2020 | 32.01 | 32.01 | 31.57 | 31.77 | 1,071 | +0.08(+0.25%) |
Jan 03, 2020 | 32.49 | 32.49 | 31.53 | 31.69 | 3,300 | +0.01(+0.04%) |
Jan 02, 2020 | 31.82 | 31.82 | 31.64 | 31.68 | 965 | +0.12(+0.38%) |
Dec 31, 2019 | 31.57 | 31.59 | 31.55 | 31.56 | 1,200 | +0.03(+0.10%) |
Dec 30, 2019 | 31.57 | 31.57 | 31.53 | 31.53 | 309 | -0.07(-0.22%) |
Dec 27, 2019 | 31.60 | 31.60 | 31.60 | 31.60 | 100 | +0.05(+0.16%) |
Dec 26, 2019 | 31.49 | 31.55 | 31.49 | 31.55 | 562 | -0.06(-0.19%) |
Dec 24, 2019 | 31.55 | 31.60 | 31.55 | 31.60 | 1,400 | -0.49(-1.52%) |
Dec 23, 2019 | 31.60 | 32.09 | 31.60 | 32.09 | 606 | +0.50(+1.58%) |
Dec 20, 2019 | 31.59 | 31.59 | 31.59 | 31.59 | 100 | +0.13(+0.42%) |
Dec 19, 2019 | 31.48 | 31.48 | 31.46 | 31.46 | 25,354 | -0.04(-0.14%) |
Dec 18, 2019 | 31.51 | 31.51 | 31.50 | 31.50 | 1,752 | -0.08(-0.24%) |
Dec 17, 2019 | 31.58 | 31.58 | 31.58 | 31.58 | 217 | -0.05(-0.17%) |
Dec 16, 2019 | 31.66 | 31.67 | 31.61 | 31.63 | 2,731 | +0.09(+0.27%) |
Dec 13, 2019 | 31.50 | 31.60 | 31.50 | 31.55 | 2,700 | +0.04(+0.13%) |
Dec 12, 2019 | 31.51 | 31.51 | 31.51 | 31.51 | 4 | +0.03(+0.08%) |
Dec 11, 2019 | 31.42 | 31.53 | 31.42 | 31.48 | 1,846 | +0.08(+0.25%) |
Dec 10, 2019 | 31.49 | 31.49 | 31.41 | 31.41 | 1,502 | -0.12(-0.39%) |
Dec 09, 2019 | 31.54 | 31.54 | 31.52 | 31.53 | 250,858 | +0.01(+0.03%) |
Dec 06, 2019 | 31.50 | 31.53 | 31.50 | 31.52 | 1,900 | +0.24(+0.78%) |
Dec 05, 2019 | 32.00 | 32.00 | 31.28 | 31.28 | 723 | +0.05(+0.16%) |
Dec 04, 2019 | 31.25 | 31.25 | 31.22 | 31.23 | 553 | +0.17(+0.54%) |
Dec 03, 2019 | 30.97 | 31.06 | 30.97 | 31.06 | 1,020 | -0.18(-0.59%) |
Dec 02, 2019 | 31.29 | 31.29 | 31.24 | 31.24 | 211 | -0.21(-0.67%) |
Nov 29, 2019 | 31.48 | 31.49 | 31.45 | 31.45 | 300 | -0.05(-0.15%) |
Nov 27, 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 100 | +0.07(+0.24%) |
Nov 26, 2019 | 31.41 | 31.43 | 31.41 | 31.43 | 332 | +0.07(+0.23%) |
Nov 25, 2019 | 31.28 | 31.36 | 31.28 | 31.35 | 3,261 | -4.74(-13.12%) |
Nov 22, 2019 | 31.29 | 36.09 | 31.16 | 36.09 | 2,900 | +4.85(+15.51%) |
Nov 21, 2019 | 31.15 | 31.25 | 31.15 | 31.25 | 2,863 | -0.01(-0.02%) |
Nov 20, 2019 | 31.50 | 31.50 | 31.23 | 31.25 | 1,439 | -0.19(-0.60%) |
Nov 19, 2019 | 31.31 | 31.44 | 31.31 | 31.44 | 5,157 | +0.19(+0.60%) |
Nov 18, 2019 | 31.30 | 31.30 | 31.25 | 31.25 | 291 | +0.09(+0.30%) |
Nov 15, 2019 | 31.17 | 31.18 | 31.15 | 31.16 | 900 | +0.05(+0.16%) |
Nov 14, 2019 | 31.11 | 31.11 | 31.11 | 31.11 | 101 | +0.06(+0.19%) |
Nov 13, 2019 | 31.12 | 31.12 | 31.05 | 31.05 | 506 | +0.06(+0.20%) |
Nov 12, 2019 | 30.98 | 31.00 | 30.98 | 30.99 | 462 | +0.07(+0.23%) |
Nov 11, 2019 | 30.95 | 30.97 | 30.92 | 30.92 | 866 | +0.01(+0.03%) |
Nov 08, 2019 | 31.06 | 31.06 | 30.91 | 30.91 | 100 | -0.07(-0.21%) |
Nov 07, 2019 | 30.95 | 30.98 | 30.95 | 30.98 | 102 | +0.05(+0.16%) |
Nov 06, 2019 | 30.93 | 30.93 | 30.93 | 30.93 | 496 | -0.00(-0.01%) |
Nov 05, 2019 | 30.98 | 30.99 | 30.93 | 30.93 | 877 | +0.06(+0.20%) |
Nov 04, 2019 | 30.86 | 30.86 | 30.86 | 30.86 | 37 | -0.00(-0.01%) |
Nov 01, 2019 | 30.87 | 30.87 | 30.87 | 30.87 | 100 | +0.18(+0.57%) |
Oct 31, 2019 | 30.71 | 30.71 | 30.69 | 30.69 | 478 | -0.20(-0.64%) |
Oct 30, 2019 | 30.77 | 30.89 | 30.76 | 30.89 | 825 | +0.05(+0.15%) |
Oct 29, 2019 | 30.90 | 30.90 | 30.84 | 30.84 | 293 | -0.07(-0.23%) |
Oct 28, 2019 | 30.91 | 30.91 | 30.91 | 30.91 | 2 | +0.10(+0.34%) |
Oct 25, 2019 | 30.81 | 30.81 | 30.81 | 30.81 | 100 | +0.15(+0.50%) |
Oct 24, 2019 | 30.65 | 30.65 | 30.65 | 30.65 | 1 | +0.27(+0.88%) |
Oct 23, 2019 | 30.39 | 30.39 | 30.39 | 30.39 | 49 | -0.09(-0.31%) |
Oct 22, 2019 | 30.48 | 30.48 | 30.48 | 30.48 | 0 | -0.13(-0.43%) |
Oct 21, 2019 | 30.63 | 30.63 | 30.61 | 30.61 | 404 | +0.05(+0.16%) |
Oct 18, 2019 | 30.56 | 30.56 | 30.56 | 30.56 | 100 | -0.00(-0.00%) |
Oct 17, 2019 | 30.55 | 30.56 | 30.55 | 30.56 | 650 | +0.09(+0.30%) |
Oct 16, 2019 | 30.47 | 30.47 | 30.47 | 30.47 | 192 | -0.05(-0.16%) |
Oct 15, 2019 | 30.52 | 30.52 | 30.52 | 30.52 | 79 | +0.22(+0.73%) |
Oct 14, 2019 | 30.44 | 30.44 | 30.30 | 30.30 | 768 | -0.12(-0.41%) |
Oct 11, 2019 | 30.48 | 30.50 | 30.42 | 30.42 | 1,400 | +0.35(+1.16%) |
Oct 10, 2019 | 30.14 | 30.15 | 30.07 | 30.07 | 1,562 | +0.13(+0.42%) |
Oct 09, 2019 | 30.02 | 30.02 | 29.95 | 29.95 | 624 | +0.16(+0.54%) |
Oct 08, 2019 | 29.85 | 29.87 | 29.79 | 29.79 | 848 | -0.28(-0.95%) |
Oct 07, 2019 | 30.05 | 30.07 | 30.05 | 30.07 | 244 | -0.07(-0.22%) |
Oct 04, 2019 | 29.99 | 30.14 | 29.99 | 30.14 | 200 | +0.32(+1.07%) |
Oct 03, 2019 | 29.75 | 29.84 | 29.75 | 29.82 | 1,745 | +0.09(+0.32%) |
Oct 02, 2019 | 29.74 | 29.77 | 29.73 | 29.73 | 420 | -0.28(-0.94%) |
Oct 01, 2019 | 30.33 | 30.33 | 30.01 | 30.01 | 565 | -0.26(-0.86%) |
Sep 30, 2019 | 30.27 | 30.27 | 30.27 | 30.27 | 32 | +0.16(+0.53%) |
Sep 27, 2019 | 30.22 | 30.22 | 30.07 | 30.11 | 2,300 | -0.11(-0.35%) |
Sep 26, 2019 | 30.22 | 30.22 | 30.22 | 30.22 | 0 | -0.00(-0.00%) |
Sep 25, 2019 | 30.25 | 30.25 | 30.22 | 30.22 | 140 | +0.14(+0.47%) |
Sep 24, 2019 | 30.08 | 30.08 | 30.08 | 30.08 | 2 | -0.09(-0.31%) |
Sep 23, 2019 | 30.15 | 30.20 | 30.15 | 30.17 | 4,711 | -0.01(-0.04%) |
Sep 20, 2019 | 30.33 | 30.33 | 30.18 | 30.18 | 1,000 | -0.13(-0.43%) |
Sep 19, 2019 | 30.34 | 30.36 | 30.31 | 30.31 | 1,240 | +0.04(+0.13%) |
Sep 18, 2019 | 30.29 | 30.29 | 30.17 | 30.27 | 890 | -0.02(-0.08%) |
Sep 17, 2019 | 30.18 | 30.30 | 30.15 | 30.30 | 1,557 | +0.19(+0.63%) |
Sep 16, 2019 | 30.22 | 30.22 | 30.09 | 30.11 | 2,733 | -0.22(-0.71%) |
Sep 13, 2019 | 30.37 | 30.37 | 30.33 | 30.33 | 1,600 | -0.06(-0.20%) |
Sep 12, 2019 | 30.37 | 30.45 | 30.37 | 30.39 | 2,016 | +0.19(+0.62%) |
Sep 11, 2019 | 30.20 | 30.20 | 30.20 | 30.20 | 523 | -0.01(-0.05%) |
Sep 10, 2019 | 30.08 | 30.22 | 30.08 | 30.22 | 3,698 | -0.14(-0.48%) |
Sep 09, 2019 | 30.32 | 30.36 | 30.24 | 30.36 | 8,052 | +0.07(+0.24%) |
Sep 06, 2019 | 30.29 | 30.29 | 30.29 | 30.29 | 100 | -0.02(-0.06%) |
Sep 05, 2019 | 30.30 | 30.31 | 30.23 | 30.31 | 8,860 | +0.45(+1.51%) |
Sep 04, 2019 | 29.84 | 29.86 | 29.82 | 29.86 | 3,031 | +0.19(+0.64%) |
Sep 03, 2019 | 29.72 | 29.72 | 29.64 | 29.67 | 1,324 | -0.28(-0.92%) |
Aug 30, 2019 | 29.94 | 29.94 | 29.94 | 29.94 | 100 | +0.04(+0.12%) |
Aug 29, 2019 | 29.91 | 29.93 | 29.91 | 29.91 | 1,564 | +0.24(+0.81%) |
Aug 28, 2019 | 29.58 | 29.67 | 29.58 | 29.67 | 272 | +0.10(+0.34%) |
Aug 27, 2019 | 29.59 | 29.59 | 29.57 | 29.57 | 942 | -0.08(-0.28%) |
Aug 26, 2019 | 29.56 | 29.65 | 29.54 | 29.65 | 2,753 | +0.15(+0.51%) |
Aug 23, 2019 | 29.78 | 29.99 | 29.50 | 29.50 | 1,100 | -0.45(-1.49%) |
Aug 22, 2019 | 29.88 | 30.04 | 29.88 | 29.95 | 6,140 | +0.02(+0.07%) |
Aug 21, 2019 | 29.81 | 29.92 | 29.81 | 29.92 | 354 | +0.15(+0.50%) |
Aug 20, 2019 | 29.85 | 29.85 | 29.75 | 29.77 | 885 | -0.07(-0.22%) |
Aug 19, 2019 | 29.77 | 29.84 | 29.77 | 29.84 | 345 | +0.24(+0.80%) |
Aug 16, 2019 | 29.35 | 29.61 | 29.35 | 29.61 | 2,300 | +0.28(+0.94%) |
Aug 15, 2019 | 29.23 | 29.34 | 29.20 | 29.33 | 3,406 | +0.13(+0.45%) |
Aug 14, 2019 | 29.23 | 29.23 | 29.20 | 29.20 | 297 | -0.42(-1.43%) |
Aug 13, 2019 | 29.19 | 29.62 | 29.19 | 29.62 | 808 | +0.30(+1.02%) |
Aug 12, 2019 | 29.32 | 29.32 | 29.32 | 29.32 | 10 | -0.26(-0.88%) |
Aug 09, 2019 | 29.58 | 29.58 | 29.58 | 29.58 | 0 | -0.07(-0.25%) |
Aug 08, 2019 | 29.71 | 29.71 | 29.66 | 29.66 | 400 | +0.26(+0.90%) |
Aug 07, 2019 | 29.31 | 29.39 | 29.31 | 29.39 | 1,038 | +0.00(+0.00%) |
Aug 06, 2019 | 29.22 | 29.39 | 29.22 | 29.39 | 307 | +0.31(+1.05%) |
Aug 05, 2019 | 29.17 | 29.26 | 29.04 | 29.09 | 5,220 | -0.60(-2.03%) |
Aug 02, 2019 | 29.73 | 29.77 | 29.62 | 29.69 | 3,500 | -0.09(-0.30%) |
Aug 01, 2019 | 30.27 | 30.31 | 29.78 | 29.78 | 741 | -0.30(-1.00%) |
Jul 31, 2019 | 30.32 | 30.32 | 30.08 | 30.08 | 760 | -0.21(-0.69%) |
Jul 30, 2019 | 30.41 | 30.69 | 30.27 | 30.29 | 4,947 | -0.11(-0.36%) |
Jul 29, 2019 | 30.40 | 30.41 | 30.40 | 30.40 | 4,638 | +0.01(+0.02%) |
Jul 26, 2019 | 30.46 | 30.46 | 30.40 | 30.40 | 3,400 | +0.16(+0.51%) |
Jul 25, 2019 | 30.22 | 30.24 | 30.22 | 30.24 | 112 | +0.02(+0.06%) |
Jul 24, 2019 | 30.18 | 30.26 | 30.10 | 30.22 | 1,277 | +0.08(+0.27%) |
Jul 23, 2019 | 30.15 | 30.15 | 30.05 | 30.14 | 882 | +0.17(+0.57%) |
Jul 22, 2019 | 30.02 | 30.07 | 29.97 | 29.97 | 2,366 | -0.00(-0.00%) |
Jul 19, 2019 | 30.13 | 30.22 | 29.97 | 29.97 | 500 | -0.10(-0.34%) |
Jul 18, 2019 | 29.95 | 30.07 | 29.95 | 30.07 | 200 | +0.06(+0.21%) |
Jul 17, 2019 | 30.01 | 30.03 | 30.01 | 30.01 | 378 | -0.03(-0.10%) |
Jul 16, 2019 | 30.12 | 30.12 | 30.04 | 30.04 | 416 | -0.03(-0.10%) |
Jul 15, 2019 | 30.12 | 30.12 | 30.07 | 30.07 | 774 | +0.06(+0.20%) |
Jul 12, 2019 | 30.00 | 30.01 | 30.00 | 30.01 | 200 | +0.27(+0.89%) |
Jul 11, 2019 | 29.74 | 29.74 | 29.74 | 29.74 | 0 | +0.16(+0.55%) |
Jul 10, 2019 | 29.58 | 29.58 | 29.58 | 29.58 | 5 | -0.07(-0.24%) |
Jul 09, 2019 | 29.68 | 29.69 | 29.55 | 29.65 | 2,239 | +0.06(+0.21%) |
Jul 08, 2019 | 29.59 | 29.59 | 29.59 | 29.59 | 267 | -0.11(-0.36%) |
Jul 05, 2019 | 29.70 | 29.70 | 29.70 | 29.70 | 100 | -0.02(-0.08%) |
Jul 03, 2019 | 29.72 | 29.72 | 29.72 | 29.72 | 100 | +0.03(+0.09%) |
Jul 02, 2019 | 29.65 | 29.70 | 29.65 | 29.69 | 2,150 | +0.04(+0.12%) |
Jul 01, 2019 | 29.55 | 29.70 | 29.55 | 29.66 | 1,791 | +0.21(+0.71%) |
Jun 28, 2019 | 29.55 | 29.55 | 29.45 | 29.45 | 300 | +0.03(+0.09%) |
Jun 27, 2019 | 29.42 | 29.42 | 29.42 | 29.42 | 6 | +0.10(+0.35%) |
Jun 26, 2019 | 29.44 | 29.44 | 29.32 | 29.32 | 740 | -0.00(-0.01%) |
Jun 25, 2019 | 29.29 | 29.36 | 29.29 | 29.32 | 1,839 | -0.14(-0.46%) |
Jun 24, 2019 | 29.49 | 29.49 | 29.46 | 29.46 | 304 | -0.03(-0.11%) |
Jun 21, 2019 | 29.49 | 29.49 | 29.49 | 29.49 | 100 | -0.03(-0.12%) |
Jun 20, 2019 | 29.50 | 29.55 | 29.47 | 29.52 | 673 | -0.01(-0.04%) |
Jun 19, 2019 | 29.46 | 29.53 | 29.42 | 29.53 | 449 | +0.04(+0.13%) |
Jun 18, 2019 | 29.49 | 29.50 | 29.49 | 29.50 | 196 | +0.20(+0.68%) |
Jun 17, 2019 | 29.38 | 29.38 | 29.30 | 29.30 | 216 | -0.17(-0.56%) |
Jun 14, 2019 | 29.30 | 29.46 | 29.30 | 29.46 | 2,300 | -0.04(-0.14%) |
Jun 13, 2019 | 29.41 | 29.54 | 29.41 | 29.51 | 1,719 | +0.01(+0.02%) |
Jun 12, 2019 | 29.52 | 29.55 | 29.47 | 29.50 | 1,745 | -0.06(-0.20%) |
Jun 11, 2019 | 29.58 | 29.58 | 29.56 | 29.56 | 546 | -0.09(-0.30%) |
Jun 10, 2019 | 29.65 | 29.74 | 29.62 | 29.65 | 4,404 | +0.17(+0.58%) |
Jun 07, 2019 | 29.37 | 29.51 | 29.37 | 29.48 | 1,300 | +0.17(+0.59%) |
Jun 06, 2019 | 29.21 | 29.31 | 29.21 | 29.31 | 3,178 | +0.07(+0.25%) |
Jun 05, 2019 | 29.21 | 29.24 | 29.20 | 29.23 | 1,727 | +0.19(+0.64%) |
Jun 04, 2019 | 28.78 | 29.05 | 28.76 | 29.05 | 3,017 | +0.46(+1.61%) |
Jun 03, 2019 | 28.57 | 28.63 | 28.52 | 28.59 | 4,857 | +0.02(+0.08%) |
May 31, 2019 | 28.41 | 28.59 | 28.41 | 28.57 | 2,100 | -0.20(-0.71%) |
May 30, 2019 | 28.77 | 28.77 | 28.77 | 28.77 | 278 | +0.02(+0.08%) |
May 29, 2019 | 28.73 | 28.75 | 28.73 | 28.75 | 272 | -0.00(-0.00%) |
May 28, 2019 | 28.82 | 28.82 | 28.75 | 28.75 | 168 | -0.15(-0.53%) |
May 24, 2019 | 28.93 | 28.93 | 28.90 | 28.90 | 1,700 | +0.05(+0.16%) |
May 23, 2019 | 28.85 | 28.85 | 28.80 | 28.85 | 2,018 | -0.21(-0.72%) |
May 22, 2019 | 29.10 | 29.10 | 29.06 | 29.06 | 889 | -0.06(-0.21%) |
May 21, 2019 | 29.04 | 29.12 | 29.04 | 29.12 | 1,095 | +0.18(+0.63%) |
May 20, 2019 | 28.94 | 28.94 | 28.94 | 28.94 | 60 | -0.15(-0.50%) |
May 17, 2019 | 29.08 | 29.11 | 29.08 | 29.09 | 1,400 | -0.06(-0.19%) |
May 16, 2019 | 29.12 | 29.19 | 29.12 | 29.14 | 312 | +0.17(+0.59%) |
May 15, 2019 | 29.03 | 29.03 | 28.86 | 28.97 | 998 | +0.14(+0.48%) |
May 14, 2019 | 28.83 | 28.83 | 28.83 | 28.83 | 53 | +0.18(+0.64%) |
May 13, 2019 | 28.68 | 28.68 | 28.65 | 28.65 | 147 | -0.49(-1.68%) |
May 10, 2019 | 29.03 | 29.14 | 28.98 | 29.14 | 400 | +0.04(+0.15%) |
May 09, 2019 | 28.83 | 29.10 | 28.83 | 29.10 | 277 | -0.01(-0.04%) |
May 08, 2019 | 29.11 | 29.11 | 29.11 | 29.11 | 1 | -0.00(-0.02%) |
May 07, 2019 | 29.10 | 29.11 | 29.10 | 29.11 | 100 | -0.32(-1.09%) |
May 06, 2019 | 29.43 | 29.43 | 29.43 | 29.43 | 0 | -0.07(-0.24%) |
May 03, 2019 | 29.49 | 29.51 | 29.49 | 29.51 | 500 | +0.13(+0.46%) |
May 02, 2019 | 29.30 | 29.37 | 29.30 | 29.37 | 400 | +0.09(+0.31%) |