Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.54 | 29.76 | 29.39 | 29.76 | 64,531 | +0.63(+2.16%) |
May 28, 2020 | 29.59 | 29.70 | 29.10 | 29.13 | 29,506 | -0.35(-1.18%) |
May 27, 2020 | 29.82 | 29.82 | 29.48 | 29.48 | 13,557 | -0.38(-1.28%) |
May 26, 2020 | 30.25 | 30.42 | 29.86 | 29.86 | 24,098 | +0.23(+0.78%) |
May 22, 2020 | 29.96 | 29.96 | 29.57 | 29.63 | 4,936 | -0.71(-2.35%) |
May 21, 2020 | 30.63 | 30.71 | 30.32 | 30.34 | 2,881 | -1.11(-3.53%) |
May 20, 2020 | 31.48 | 31.76 | 31.23 | 31.45 | 9,222 | +0.33(+1.05%) |
May 19, 2020 | 31.05 | 31.29 | 31.01 | 31.13 | 3,008 | -0.22(-0.71%) |
May 18, 2020 | 31.03 | 31.40 | 31.03 | 31.35 | 3,025 | +1.04(+3.43%) |
May 15, 2020 | 30.14 | 30.35 | 30.14 | 30.31 | 5,899 | -0.10(-0.32%) |
May 14, 2020 | 30.27 | 30.41 | 29.93 | 30.41 | 2,430 | +0.03(+0.11%) |
May 13, 2020 | 30.82 | 30.82 | 29.99 | 30.38 | 9,709 | -0.34(-1.09%) |
May 12, 2020 | 30.80 | 30.86 | 30.71 | 30.71 | 1,516 | +0.18(+0.58%) |
May 11, 2020 | 30.52 | 30.60 | 30.52 | 30.53 | 1,441 | -0.30(-0.97%) |
May 08, 2020 | 30.50 | 31.10 | 30.50 | 30.83 | 24,199 | +0.78(+2.59%) |
May 07, 2020 | 30.07 | 30.30 | 29.72 | 30.05 | 36,076 | +0.31(+1.05%) |
May 06, 2020 | 29.84 | 29.95 | 29.66 | 29.74 | 1,657 | +0.07(+0.24%) |
May 05, 2020 | 29.46 | 29.79 | 29.46 | 29.67 | 1,937 | +0.49(+1.69%) |
May 04, 2020 | 29.20 | 29.23 | 28.94 | 29.18 | 11,515 | +0.17(+0.59%) |
May 01, 2020 | 29.48 | 29.48 | 29.00 | 29.00 | 1,685 | -0.98(-3.28%) |
Apr 30, 2020 | 30.67 | 30.67 | 29.99 | 29.99 | 3,874 | -0.66(-2.17%) |
Apr 29, 2020 | 30.59 | 30.78 | 30.54 | 30.65 | 13,151 | +0.43(+1.42%) |
Apr 28, 2020 | 30.52 | 30.52 | 30.22 | 30.22 | 2,132 | +0.04(+0.14%) |
Apr 27, 2020 | 29.84 | 30.23 | 29.84 | 30.18 | 3,218 | +0.40(+1.33%) |
Apr 24, 2020 | 29.66 | 29.79 | 29.66 | 29.79 | 722 | -0.18(-0.59%) |
Apr 23, 2020 | 29.81 | 30.22 | 29.45 | 29.96 | 10,363 | +0.38(+1.27%) |
Apr 22, 2020 | 29.41 | 29.64 | 29.41 | 29.58 | 5,666 | +0.51(+1.77%) |
Apr 21, 2020 | 29.68 | 29.68 | 29.07 | 29.07 | 5,251 | -0.69(-2.33%) |
Apr 20, 2020 | 29.56 | 29.80 | 29.56 | 29.77 | 3,938 | +0.12(+0.39%) |
Apr 17, 2020 | 29.57 | 29.82 | 29.50 | 29.65 | 69,708 | +0.46(+1.59%) |
Apr 16, 2020 | 29.45 | 29.48 | 29.15 | 29.19 | 3,751 | -0.15(-0.52%) |
Apr 15, 2020 | 29.47 | 29.47 | 29.32 | 29.34 | 2,498 | -0.71(-2.37%) |
Apr 14, 2020 | 30.02 | 30.13 | 29.77 | 30.05 | 31,189 | +0.70(+2.40%) |
Apr 13, 2020 | 29.42 | 29.42 | 29.15 | 29.35 | 1,305 | -0.26(-0.88%) |
Apr 09, 2020 | 29.42 | 29.83 | 29.42 | 29.61 | 2,648 | +0.21(+0.73%) |
Apr 08, 2020 | 29.25 | 29.40 | 29.02 | 29.40 | 5,320 | +0.24(+0.83%) |
Apr 07, 2020 | 29.84 | 29.84 | 29.12 | 29.15 | 53,422 | +0.04(+0.14%) |
Apr 06, 2020 | 28.91 | 29.33 | 28.91 | 29.11 | 6,833 | +0.72(+2.53%) |
Apr 03, 2020 | 28.61 | 28.61 | 28.32 | 28.39 | 1,324 | -0.05(-0.18%) |
Apr 02, 2020 | 28.33 | 28.57 | 28.33 | 28.45 | 2,362 | +0.36(+1.29%) |
Apr 01, 2020 | 28.53 | 28.75 | 28.08 | 28.08 | 2,858 | -0.76(-2.62%) |
Mar 31, 2020 | 29.12 | 29.12 | 28.84 | 28.84 | 4,544 | +0.13(+0.45%) |
Mar 30, 2020 | 28.30 | 28.71 | 28.30 | 28.71 | 3,675 | +0.43(+1.51%) |
Mar 27, 2020 | 28.32 | 28.34 | 27.91 | 28.28 | 7,584 | -1.48(-4.97%) |
Mar 26, 2020 | 28.60 | 29.76 | 28.46 | 29.76 | 2,504 | +1.32(+4.66%) |
Mar 25, 2020 | 28.05 | 28.71 | 27.83 | 28.44 | 10,976 | +0.67(+2.41%) |
Mar 24, 2020 | 27.80 | 27.80 | 27.41 | 27.77 | 16,297 | +1.52(+5.77%) |
Mar 23, 2020 | 26.60 | 26.60 | 26.26 | 26.26 | 6,358 | +0.05(+0.19%) |
Mar 20, 2020 | 27.14 | 27.37 | 26.02 | 26.21 | 4,815 | -0.42(-1.56%) |
Mar 19, 2020 | 26.39 | 26.86 | 25.97 | 26.62 | 81,240 | +0.14(+0.54%) |
Mar 18, 2020 | 26.18 | 27.12 | 26.02 | 26.48 | 33,841 | -1.38(-4.96%) |
Mar 17, 2020 | 27.26 | 28.14 | 26.84 | 27.86 | 26,196 | +0.77(+2.85%) |
Mar 16, 2020 | 26.77 | 27.96 | 26.77 | 27.09 | 42,471 | -2.92(-9.72%) |
Mar 13, 2020 | 29.59 | 30.08 | 29.07 | 30.00 | 45,508 | +1.13(+3.91%) |
Mar 12, 2020 | 28.95 | 29.54 | 27.37 | 28.87 | 75,395 | -2.44(-7.79%) |
Mar 11, 2020 | 31.33 | 31.46 | 31.27 | 31.31 | 12,647 | -0.61(-1.91%) |
Mar 10, 2020 | 31.48 | 31.92 | 31.28 | 31.92 | 69,753 | +0.77(+2.48%) |
Mar 09, 2020 | 31.01 | 31.64 | 30.76 | 31.15 | 54,772 | -1.35(-4.14%) |
Mar 06, 2020 | 32.53 | 32.73 | 32.44 | 32.49 | 83,553 | -0.44(-1.32%) |
Mar 05, 2020 | 33.05 | 33.05 | 32.93 | 32.93 | 1,039 | -0.25(-0.76%) |
Mar 04, 2020 | 32.95 | 33.18 | 32.77 | 33.18 | 57,761 | +0.24(+0.74%) |
Mar 03, 2020 | 32.94 | 33.15 | 32.87 | 32.94 | 2,289 | +0.04(+0.13%) |
Mar 02, 2020 | 32.56 | 32.90 | 32.27 | 32.90 | 101,688 | +0.11(+0.34%) |
Feb 28, 2020 | 31.98 | 32.78 | 31.90 | 32.78 | 140,379 | +0.07(+0.20%) |
Feb 27, 2020 | 33.15 | 33.15 | 32.67 | 32.72 | 108,869 | -0.33(-1.01%) |
Feb 26, 2020 | 33.35 | 33.71 | 32.99 | 33.05 | 108,275 | +0.47(+1.45%) |
Feb 25, 2020 | 33.16 | 33.26 | 32.46 | 32.58 | 152,934 | -0.38(-1.17%) |
Feb 24, 2020 | 32.78 | 33.32 | 32.49 | 32.96 | 5,595 | -1.01(-2.98%) |
Feb 21, 2020 | 34.22 | 34.22 | 33.90 | 33.97 | 9,631 | -0.27(-0.78%) |
Feb 20, 2020 | 34.31 | 34.52 | 34.11 | 34.24 | 26,065 | -0.21(-0.60%) |
Feb 19, 2020 | 34.41 | 34.45 | 34.12 | 34.45 | 30,814 | +0.23(+0.68%) |
Feb 18, 2020 | 34.32 | 34.37 | 34.01 | 34.21 | 43,775 | +0.19(+0.56%) |
Feb 14, 2020 | 34.12 | 34.30 | 33.91 | 34.02 | 79,700 | -0.10(-0.30%) |
Feb 13, 2020 | 34.23 | 34.35 | 34.01 | 34.12 | 77,319 | -0.49(-1.42%) |
Feb 12, 2020 | 34.69 | 34.69 | 34.27 | 34.62 | 43,957 | +0.65(+1.92%) |
Feb 11, 2020 | 33.63 | 34.20 | 33.63 | 33.96 | 113,813 | +0.66(+1.99%) |
Feb 10, 2020 | 33.15 | 33.47 | 33.02 | 33.30 | 124,891 | +0.03(+0.08%) |
Feb 07, 2020 | 33.31 | 33.42 | 33.26 | 33.27 | 17,457 | +0.16(+0.48%) |
Feb 06, 2020 | 33.11 | 33.21 | 32.82 | 33.12 | 65,926 | -0.02(-0.05%) |
Feb 05, 2020 | 33.17 | 33.51 | 33.08 | 33.13 | 3,873 | +0.26(+0.78%) |
Feb 04, 2020 | 32.78 | 32.88 | 32.63 | 32.88 | 4,702 | +1.15(+3.64%) |
Feb 03, 2020 | 31.42 | 31.79 | 31.41 | 31.72 | 53,389 | +0.11(+0.34%) |
Jan 31, 2020 | 32.09 | 32.14 | 31.21 | 31.61 | 27,570 | -0.63(-1.96%) |
Jan 30, 2020 | 32.59 | 32.59 | 31.68 | 32.24 | 20,800 | -0.88(-2.67%) |
Jan 29, 2020 | 33.01 | 33.24 | 33.01 | 33.13 | 889 | +0.16(+0.48%) |
Jan 28, 2020 | 33.05 | 33.05 | 32.88 | 32.97 | 8,138 | +0.08(+0.24%) |
Jan 27, 2020 | 32.69 | 33.11 | 32.57 | 32.89 | 12,846 | -1.24(-3.63%) |
Jan 24, 2020 | 34.30 | 34.35 | 34.13 | 34.13 | 2,769 | -0.09(-0.27%) |
Jan 23, 2020 | 34.62 | 34.64 | 34.12 | 34.22 | 6,696 | -0.99(-2.81%) |
Jan 22, 2020 | 35.58 | 35.58 | 35.11 | 35.21 | 16,613 | +0.17(+0.47%) |
Jan 21, 2020 | 35.58 | 35.58 | 35.04 | 35.04 | 30,023 | -1.17(-3.22%) |
Jan 17, 2020 | 36.42 | 36.45 | 36.10 | 36.21 | 5,658 | +0.36(+1.00%) |
Jan 16, 2020 | 35.91 | 35.92 | 35.72 | 35.85 | 6,082 | +0.40(+1.13%) |
Jan 15, 2020 | 35.37 | 35.52 | 35.26 | 35.45 | 4,404 | +0.14(+0.39%) |
Jan 14, 2020 | 35.33 | 35.48 | 35.11 | 35.31 | 11,261 | -0.17(-0.49%) |
Jan 13, 2020 | 35.21 | 35.55 | 34.81 | 35.48 | 190,476 | +0.73(+2.09%) |
Jan 10, 2020 | 34.68 | 34.88 | 34.62 | 34.76 | 3,732 | +0.17(+0.48%) |
Jan 09, 2020 | 34.94 | 34.94 | 34.59 | 34.59 | 4,664 | +0.12(+0.36%) |
Jan 08, 2020 | 34.06 | 34.59 | 34.06 | 34.47 | 6,763 | +0.23(+0.68%) |
Jan 07, 2020 | 34.20 | 34.32 | 34.20 | 34.23 | 851 | -0.07(-0.22%) |
Jan 06, 2020 | 34.17 | 34.40 | 34.17 | 34.31 | 3,421 | -0.10(-0.30%) |
Jan 03, 2020 | 34.13 | 34.42 | 34.13 | 34.41 | 12,159 | -0.40(-1.15%) |
Jan 02, 2020 | 34.50 | 34.81 | 34.42 | 34.81 | 30,960 | +0.91(+2.70%) |
Dec 31, 2019 | 33.75 | 33.90 | 33.73 | 33.90 | 2,167 | +0.22(+0.64%) |
Dec 30, 2019 | 34.10 | 34.10 | 33.68 | 33.68 | 2,906 | +0.03(+0.10%) |
Dec 27, 2019 | 33.69 | 33.71 | 33.55 | 33.65 | 3,732 | +0.10(+0.31%) |
Dec 26, 2019 | 33.22 | 33.82 | 33.22 | 33.54 | 14,270 | +0.32(+0.96%) |
Dec 24, 2019 | 33.21 | 33.22 | 33.18 | 33.22 | 3,732 | +0.00(+0.00%) |
Dec 23, 2019 | 33.48 | 33.48 | 33.14 | 33.22 | 3,543 | -0.14(-0.42%) |
Dec 20, 2019 | 33.25 | 33.37 | 33.16 | 33.37 | 7,464 | +0.10(+0.30%) |
Dec 19, 2019 | 33.48 | 33.48 | 33.12 | 33.27 | 4,998 | -0.05(-0.15%) |
Dec 18, 2019 | 33.60 | 33.71 | 33.22 | 33.32 | 3,980 | +0.03(+0.10%) |
Dec 17, 2019 | 33.34 | 33.44 | 33.27 | 33.28 | 3,414 | +0.07(+0.20%) |
Dec 16, 2019 | 33.34 | 33.37 | 33.14 | 33.21 | 3,622 | +0.60(+1.85%) |
Dec 13, 2019 | 33.01 | 33.04 | 32.49 | 32.61 | 45,850 | -0.36(-1.10%) |
Dec 12, 2019 | 32.55 | 33.37 | 32.55 | 32.97 | 37,426 | +0.48(+1.47%) |
Dec 11, 2019 | 32.27 | 32.60 | 32.17 | 32.50 | 29,801 | +0.30(+0.92%) |
Dec 10, 2019 | 31.99 | 32.24 | 31.95 | 32.20 | 28,695 | +0.04(+0.13%) |
Dec 09, 2019 | 32.12 | 32.28 | 31.92 | 32.16 | 19,734 | +0.02(+0.05%) |
Dec 06, 2019 | 32.04 | 32.19 | 32.04 | 32.14 | 2,200 | +0.21(+0.67%) |
Dec 05, 2019 | 31.73 | 31.93 | 31.72 | 31.93 | 2,411 | +0.01(+0.03%) |
Dec 04, 2019 | 31.76 | 32.07 | 31.76 | 31.92 | 1,532 | +0.17(+0.53%) |
Dec 03, 2019 | 31.51 | 31.75 | 31.45 | 31.75 | 987 | -0.07(-0.23%) |
Dec 02, 2019 | 31.64 | 31.94 | 31.61 | 31.83 | 3,115 | -0.11(-0.36%) |
Nov 29, 2019 | 31.73 | 31.94 | 31.73 | 31.94 | 733 | -0.36(-1.13%) |
Nov 27, 2019 | 32.31 | 32.31 | 32.31 | 32.31 | 489 | -0.03(-0.10%) |
Nov 26, 2019 | 32.55 | 32.56 | 32.19 | 32.34 | 3,904 | -0.03(-0.09%) |
Nov 25, 2019 | 32.11 | 32.37 | 32.11 | 32.37 | 2,059 | +0.43(+1.36%) |
Nov 22, 2019 | 32.03 | 32.17 | 31.87 | 31.93 | 3,056 | -0.25(-0.78%) |
Nov 21, 2019 | 31.79 | 32.18 | 31.79 | 32.18 | 1,624 | +0.05(+0.14%) |
Nov 20, 2019 | 32.45 | 32.45 | 32.11 | 32.14 | 21,279 | -0.22(-0.69%) |
Nov 19, 2019 | 32.87 | 32.87 | 32.34 | 32.36 | 3,839 | +0.31(+0.97%) |
Nov 18, 2019 | 32.09 | 32.09 | 32.05 | 32.05 | 517 | -0.16(-0.51%) |
Nov 15, 2019 | 32.21 | 32.22 | 32.21 | 32.22 | 855 | -0.02(-0.05%) |
Nov 14, 2019 | 32.22 | 32.24 | 32.07 | 32.23 | 3,778 | -0.03(-0.08%) |
Nov 13, 2019 | 32.31 | 32.33 | 32.13 | 32.26 | 2,779 | -0.31(-0.95%) |
Nov 12, 2019 | 32.53 | 32.57 | 32.53 | 32.57 | 161 | -0.28(-0.85%) |
Nov 11, 2019 | 32.79 | 32.85 | 32.79 | 32.85 | 1,100 | -0.27(-0.80%) |
Nov 08, 2019 | 33.26 | 33.27 | 33.01 | 33.11 | 5,379 | -0.20(-0.61%) |
Nov 07, 2019 | 33.36 | 33.44 | 33.21 | 33.32 | 3,013 | +0.29(+0.88%) |
Nov 06, 2019 | 32.92 | 33.13 | 32.79 | 33.03 | 19,817 | +0.11(+0.34%) |
Nov 05, 2019 | 33.05 | 33.05 | 32.92 | 32.92 | 1,480 | +0.07(+0.21%) |
Nov 04, 2019 | 32.80 | 32.87 | 32.80 | 32.85 | 1,005 | +0.11(+0.32%) |
Nov 01, 2019 | 32.60 | 32.74 | 32.60 | 32.74 | 2,689 | +0.59(+1.82%) |
Oct 31, 2019 | 32.26 | 32.26 | 32.15 | 32.15 | 1,298 | -0.25(-0.77%) |
Oct 30, 2019 | 32.24 | 32.40 | 32.24 | 32.40 | 618 | -0.11(-0.33%) |
Oct 29, 2019 | 32.59 | 32.59 | 32.51 | 32.51 | 1,386 | -0.20(-0.60%) |
Oct 28, 2019 | 32.78 | 32.78 | 32.63 | 32.71 | 1,580 | +0.17(+0.53%) |
Oct 25, 2019 | 32.11 | 32.53 | 32.11 | 32.53 | 1,834 | +0.26(+0.81%) |
Oct 24, 2019 | 32.13 | 32.27 | 32.13 | 32.27 | 1,851 | +0.09(+0.28%) |
Oct 23, 2019 | 32.10 | 32.18 | 32.10 | 32.18 | 507 | -0.06(-0.20%) |
Oct 22, 2019 | 32.33 | 32.48 | 32.25 | 32.25 | 3,944 | -0.11(-0.36%) |
Oct 21, 2019 | 32.62 | 32.62 | 32.23 | 32.36 | 2,972 | +0.20(+0.61%) |
Oct 18, 2019 | 32.24 | 32.30 | 32.06 | 32.17 | 3,912 | -0.14(-0.44%) |
Oct 17, 2019 | 32.28 | 32.41 | 32.25 | 32.31 | 3,938 | +0.09(+0.29%) |
Oct 16, 2019 | 32.10 | 32.33 | 32.03 | 32.22 | 11,203 | -0.15(-0.46%) |
Oct 15, 2019 | 32.13 | 32.37 | 32.13 | 32.37 | 382 | +0.08(+0.23%) |
Oct 14, 2019 | 32.27 | 32.43 | 32.18 | 32.29 | 23,868 | +0.08(+0.26%) |
Oct 11, 2019 | 32.31 | 32.58 | 32.13 | 32.21 | 23,842 | +0.22(+0.70%) |
Oct 10, 2019 | 32.04 | 32.08 | 31.98 | 31.98 | 1,022 | +0.32(+1.02%) |
Oct 09, 2019 | 31.58 | 31.66 | 31.58 | 31.66 | 276 | +0.20(+0.62%) |
Oct 08, 2019 | 31.60 | 31.60 | 31.46 | 31.46 | 5,828 | -0.01(-0.04%) |
Oct 07, 2019 | 31.56 | 31.56 | 31.48 | 31.48 | 1,067 | -0.26(-0.82%) |
Oct 04, 2019 | 31.60 | 31.74 | 31.60 | 31.74 | 1,711 | +0.01(+0.04%) |
Oct 03, 2019 | 31.27 | 31.73 | 31.27 | 31.73 | 4,262 | +0.17(+0.55%) |
Oct 02, 2019 | 31.23 | 31.57 | 31.23 | 31.55 | 1,565 | +0.14(+0.43%) |
Oct 01, 2019 | 31.49 | 31.49 | 31.42 | 31.42 | 379 | -0.23(-0.74%) |
Sep 30, 2019 | 31.77 | 31.77 | 31.55 | 31.65 | 1,906 | +0.20(+0.65%) |
Sep 27, 2019 | 31.74 | 31.74 | 31.45 | 31.45 | 611 | -0.29(-0.90%) |
Sep 26, 2019 | 31.90 | 31.93 | 31.73 | 31.73 | 1,578 | -0.22(-0.70%) |
Sep 25, 2019 | 32.16 | 32.16 | 31.91 | 31.96 | 1,777 | -0.10(-0.32%) |
Sep 24, 2019 | 32.43 | 32.44 | 32.01 | 32.06 | 2,617 | -0.33(-1.01%) |
Sep 23, 2019 | 32.40 | 32.55 | 32.39 | 32.39 | 2,022 | -0.25(-0.78%) |
Sep 20, 2019 | 32.89 | 32.90 | 32.64 | 32.64 | 978 | -0.26(-0.80%) |
Sep 19, 2019 | 32.85 | 32.93 | 32.75 | 32.90 | 3,328 | +0.17(+0.52%) |
Sep 18, 2019 | 32.98 | 32.98 | 32.74 | 32.74 | 1,156 | +0.18(+0.54%) |
Sep 17, 2019 | 32.76 | 32.76 | 32.54 | 32.56 | 1,823 | -0.35(-1.06%) |
Sep 16, 2019 | 33.03 | 33.03 | 32.89 | 32.91 | 764 | -0.15(-0.46%) |
Sep 13, 2019 | 32.95 | 33.06 | 32.95 | 33.06 | 611 | +0.28(+0.86%) |
Sep 12, 2019 | 32.71 | 33.02 | 32.71 | 32.78 | 4,712 | +0.22(+0.69%) |
Sep 11, 2019 | 32.55 | 32.55 | 32.55 | 32.55 | 264 | +0.06(+0.19%) |
Sep 10, 2019 | 32.55 | 32.61 | 32.49 | 32.49 | 1,900 | +0.02(+0.06%) |
Sep 09, 2019 | 32.51 | 32.55 | 32.47 | 32.47 | 630 | +0.07(+0.22%) |
Sep 06, 2019 | 32.35 | 32.40 | 32.35 | 32.40 | 366 | +0.09(+0.29%) |
Sep 05, 2019 | 32.00 | 32.31 | 31.98 | 32.31 | 947 | +0.57(+1.80%) |
Sep 04, 2019 | 31.73 | 31.73 | 31.73 | 31.73 | 478 | +0.43(+1.38%) |
Sep 03, 2019 | 31.57 | 31.62 | 31.28 | 31.30 | 1,563 | -0.26(-0.83%) |
Aug 30, 2019 | 31.76 | 31.79 | 31.49 | 31.56 | 1,344 | -0.09(-0.30%) |
Aug 29, 2019 | 31.46 | 31.66 | 31.46 | 31.66 | 2,313 | +0.09(+0.27%) |
Aug 28, 2019 | 31.57 | 31.57 | 31.57 | 31.57 | 412 | -0.04(-0.11%) |
Aug 27, 2019 | 31.57 | 31.64 | 31.57 | 31.61 | 4,116 | +0.16(+0.51%) |
Aug 26, 2019 | 32.18 | 32.18 | 31.35 | 31.45 | 6,375 | +0.09(+0.28%) |
Aug 23, 2019 | 31.96 | 31.98 | 31.36 | 31.36 | 1,956 | -0.54(-1.69%) |
Aug 22, 2019 | 31.84 | 31.93 | 31.84 | 31.90 | 4,223 | -0.19(-0.59%) |
Aug 21, 2019 | 32.08 | 32.09 | 32.04 | 32.09 | 10,380 | +0.18(+0.58%) |
Aug 20, 2019 | 31.78 | 31.96 | 31.77 | 31.90 | 1,686 | +0.09(+0.28%) |
Aug 19, 2019 | 31.95 | 32.01 | 31.70 | 31.81 | 2,979 | +0.59(+1.90%) |
Aug 16, 2019 | 31.12 | 31.26 | 31.05 | 31.22 | 4,523 | +0.43(+1.39%) |
Aug 15, 2019 | 31.06 | 31.06 | 30.77 | 30.79 | 1,063 | +0.01(+0.04%) |
Aug 14, 2019 | 30.94 | 31.06 | 30.74 | 30.78 | 4,375 | -0.71(-2.27%) |
Aug 13, 2019 | 30.50 | 31.64 | 30.50 | 31.49 | 2,105 | +0.52(+1.69%) |
Aug 12, 2019 | 31.18 | 31.36 | 30.97 | 30.97 | 2,478 | -0.47(-1.51%) |
Aug 09, 2019 | 31.74 | 31.74 | 31.27 | 31.44 | 978 | -0.43(-1.35%) |
Aug 08, 2019 | 31.84 | 31.90 | 31.84 | 31.87 | 4,509 | +0.41(+1.31%) |
Aug 07, 2019 | 31.28 | 31.55 | 31.16 | 31.46 | 4,017 | +0.22(+0.69%) |
Aug 06, 2019 | 31.90 | 31.90 | 31.22 | 31.24 | 11,838 | +0.16(+0.50%) |
Aug 05, 2019 | 31.76 | 31.86 | 31.09 | 31.09 | 29,744 | -1.50(-4.62%) |
Aug 02, 2019 | 32.89 | 32.89 | 32.52 | 32.59 | 3,056 | -0.28(-0.85%) |
Aug 01, 2019 | 33.45 | 33.55 | 32.87 | 32.87 | 3,974 | -0.68(-2.02%) |
Jul 31, 2019 | 33.83 | 33.86 | 33.55 | 33.55 | 4,483 | -0.21(-0.63%) |
Jul 30, 2019 | 33.95 | 33.95 | 33.71 | 33.76 | 4,103 | -0.16(-0.47%) |
Jul 29, 2019 | 33.99 | 33.99 | 33.87 | 33.92 | 1,316 | -0.27(-0.79%) |
Jul 26, 2019 | 34.29 | 34.29 | 34.17 | 34.19 | 978 | -0.06(-0.16%) |
Jul 25, 2019 | 34.17 | 34.25 | 34.17 | 34.25 | 441 | -0.14(-0.40%) |
Jul 24, 2019 | 33.91 | 34.45 | 33.66 | 34.39 | 6,371 | +0.11(+0.32%) |
Jul 23, 2019 | 34.32 | 34.32 | 34.28 | 34.28 | 1,353 | +0.05(+0.13%) |
Jul 22, 2019 | 34.24 | 34.27 | 34.23 | 34.23 | 1,046 | +0.05(+0.13%) |
Jul 19, 2019 | 34.36 | 34.36 | 34.19 | 34.19 | 1,711 | -0.16(-0.48%) |
Jul 18, 2019 | 34.19 | 34.35 | 34.19 | 34.35 | 3,186 | +0.16(+0.48%) |
Jul 17, 2019 | 34.19 | 34.19 | 34.19 | 34.19 | 683 | -0.09(-0.25%) |
Jul 16, 2019 | 34.24 | 34.35 | 34.19 | 34.27 | 1,247 | +0.05(+0.13%) |
Jul 15, 2019 | 34.28 | 34.28 | 34.20 | 34.23 | 660 | +0.04(+0.12%) |
Jul 12, 2019 | 34.11 | 34.19 | 34.11 | 34.19 | 4,157 | +0.07(+0.22%) |
Jul 11, 2019 | 34.08 | 34.14 | 34.08 | 34.11 | 1,946 | +0.00(+0.00%) |
Jul 10, 2019 | 34.19 | 34.25 | 34.11 | 34.11 | 2,224 | +0.23(+0.67%) |
Jul 09, 2019 | 33.53 | 33.88 | 33.53 | 33.88 | 377 | -0.18(-0.53%) |
Jul 08, 2019 | 34.20 | 34.20 | 34.06 | 34.06 | 866 | -0.58(-1.68%) |
Jul 05, 2019 | 34.69 | 34.69 | 34.57 | 34.65 | 1,834 | -0.30(-0.87%) |
Jul 03, 2019 | 34.94 | 34.95 | 34.90 | 34.95 | 1,100 | +0.01(+0.02%) |
Jul 02, 2019 | 34.91 | 35.03 | 34.28 | 34.94 | 3,289 | +0.06(+0.16%) |
Jul 01, 2019 | 35.02 | 35.02 | 34.88 | 34.88 | 1,036 | +0.39(+1.14%) |
Jun 28, 2019 | 34.44 | 34.54 | 34.44 | 34.49 | 2,078 | +0.08(+0.23%) |
Jun 27, 2019 | 34.33 | 34.41 | 34.33 | 34.41 | 392 | +0.27(+0.80%) |
Jun 26, 2019 | 34.12 | 34.14 | 34.02 | 34.14 | 594 | +0.37(+1.09%) |
Jun 25, 2019 | 34.16 | 34.16 | 33.77 | 33.77 | 3,220 | -0.19(-0.55%) |
Jun 24, 2019 | 34.15 | 34.21 | 33.96 | 33.96 | 2,777 | -0.14(-0.41%) |
Jun 21, 2019 | 34.15 | 34.28 | 34.09 | 34.10 | 3,178 | -0.29(-0.86%) |
Jun 20, 2019 | 34.34 | 34.49 | 34.34 | 34.39 | 6,499 | +0.55(+1.62%) |
Jun 19, 2019 | 33.75 | 33.84 | 33.73 | 33.84 | 4,237 | +0.15(+0.44%) |
Jun 18, 2019 | 33.51 | 33.70 | 33.51 | 33.70 | 654 | +0.42(+1.27%) |
Jun 17, 2019 | 33.54 | 33.80 | 33.10 | 33.27 | 2,247 | +0.01(+0.04%) |
Jun 14, 2019 | 33.73 | 33.73 | 33.15 | 33.26 | 1,741 | -0.34(-1.01%) |
Jun 13, 2019 | 33.89 | 33.89 | 33.56 | 33.60 | 13,648 | +0.13(+0.39%) |
Jun 12, 2019 | 33.61 | 33.62 | 33.45 | 33.47 | 3,075 | -0.61(-1.79%) |
Jun 11, 2019 | 34.08 | 34.08 | 34.08 | 34.08 | 304 | +0.36(+1.07%) |
Jun 10, 2019 | 33.78 | 33.78 | 33.72 | 33.72 | 709 | +0.36(+1.09%) |
Jun 07, 2019 | 33.32 | 33.35 | 33.31 | 33.35 | 2,736 | +0.25(+0.74%) |
Jun 06, 2019 | 33.09 | 33.13 | 32.97 | 33.11 | 10,272 | -0.13(-0.39%) |
Jun 05, 2019 | 33.27 | 33.29 | 33.24 | 33.24 | 1,740 | -0.06(-0.18%) |
Jun 04, 2019 | 33.14 | 33.30 | 33.11 | 33.30 | 2,171 | -0.08(-0.23%) |