Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.69 | 31.94 | 31.46 | 31.83 | 96,614 | +0.00(+0.00%) |
May 28, 2020 | 31.88 | 32.01 | 31.77 | 31.83 | 209,937 | +0.19(+0.60%) |
May 27, 2020 | 31.38 | 31.64 | 31.25 | 31.64 | 166,869 | +0.52(+1.66%) |
May 26, 2020 | 31.39 | 31.40 | 31.06 | 31.13 | 145,126 | +0.21(+0.67%) |
May 22, 2020 | 30.81 | 30.92 | 30.77 | 30.92 | 109,643 | +0.09(+0.29%) |
May 21, 2020 | 31.09 | 31.13 | 30.77 | 30.83 | 148,585 | -0.30(-0.96%) |
May 20, 2020 | 31.08 | 31.14 | 30.87 | 31.13 | 91,431 | +0.34(+1.12%) |
May 19, 2020 | 31.40 | 31.40 | 30.77 | 30.78 | 268,593 | -0.51(-1.62%) |
May 18, 2020 | 31.29 | 31.45 | 31.10 | 31.29 | 207,285 | +0.53(+1.71%) |
May 15, 2020 | 30.46 | 30.87 | 30.46 | 30.77 | 96,945 | +0.24(+0.77%) |
May 14, 2020 | 30.48 | 30.57 | 30.09 | 30.53 | 247,773 | -0.10(-0.33%) |
May 13, 2020 | 30.87 | 31.06 | 30.47 | 30.63 | 123,807 | -0.32(-1.02%) |
May 12, 2020 | 31.25 | 31.47 | 30.95 | 30.95 | 136,294 | -0.26(-0.84%) |
May 11, 2020 | 31.15 | 31.44 | 31.14 | 31.21 | 115,207 | -0.05(-0.17%) |
May 08, 2020 | 30.86 | 31.31 | 30.86 | 31.26 | 255,833 | +0.72(+2.37%) |
May 07, 2020 | 30.89 | 30.89 | 30.51 | 30.54 | 621,997 | -0.12(-0.38%) |
May 06, 2020 | 31.03 | 31.11 | 30.63 | 30.66 | 117,106 | -0.32(-1.02%) |
May 05, 2020 | 31.07 | 31.28 | 30.95 | 30.97 | 224,234 | +0.06(+0.21%) |
May 04, 2020 | 30.85 | 30.98 | 30.62 | 30.91 | 760,594 | -0.05(-0.18%) |
May 01, 2020 | 31.08 | 31.35 | 30.81 | 30.96 | 158,667 | -0.34(-1.07%) |
Apr 30, 2020 | 31.73 | 31.73 | 31.14 | 31.30 | 166,991 | -0.43(-1.37%) |
Apr 29, 2020 | 32.01 | 32.01 | 31.54 | 31.73 | 225,259 | -0.08(-0.26%) |
Apr 28, 2020 | 32.09 | 32.09 | 31.72 | 31.82 | 138,168 | +0.18(+0.57%) |
Apr 27, 2020 | 31.73 | 31.75 | 31.51 | 31.63 | 150,878 | +0.14(+0.46%) |
Apr 24, 2020 | 31.28 | 31.60 | 31.25 | 31.49 | 110,195 | +0.33(+1.05%) |
Apr 23, 2020 | 31.43 | 31.54 | 31.09 | 31.16 | 149,025 | -0.25(-0.81%) |
Apr 22, 2020 | 31.46 | 31.55 | 31.18 | 31.42 | 90,862 | +0.34(+1.11%) |
Apr 21, 2020 | 31.35 | 31.44 | 30.98 | 31.07 | 159,776 | -0.68(-2.14%) |
Apr 20, 2020 | 32.21 | 32.32 | 31.75 | 31.75 | 317,477 | -0.65(-2.01%) |
Apr 17, 2020 | 32.39 | 32.50 | 31.92 | 32.40 | 165,071 | +0.44(+1.39%) |
Apr 16, 2020 | 31.90 | 32.04 | 31.46 | 31.96 | 158,539 | +0.28(+0.89%) |
Apr 15, 2020 | 31.91 | 31.92 | 31.49 | 31.68 | 172,589 | -0.54(-1.69%) |
Apr 14, 2020 | 31.46 | 32.23 | 31.35 | 32.22 | 208,024 | +1.31(+4.25%) |
Apr 13, 2020 | 31.22 | 31.22 | 30.65 | 30.91 | 265,397 | -0.29(-0.93%) |
Apr 09, 2020 | 31.04 | 31.63 | 30.97 | 31.20 | 256,496 | +0.28(+0.91%) |
Apr 08, 2020 | 30.75 | 31.06 | 30.35 | 30.92 | 181,249 | +0.46(+1.52%) |
Apr 07, 2020 | 31.51 | 31.51 | 30.46 | 30.46 | 307,136 | -0.32(-1.03%) |
Apr 06, 2020 | 30.38 | 30.98 | 29.99 | 30.77 | 432,792 | +1.17(+3.95%) |
Apr 03, 2020 | 29.40 | 29.70 | 29.18 | 29.61 | 122,451 | +0.12(+0.40%) |
Apr 02, 2020 | 28.45 | 29.49 | 28.45 | 29.49 | 163,594 | +0.79(+2.75%) |
Apr 01, 2020 | 28.56 | 29.19 | 28.39 | 28.70 | 590,923 | -0.59(-2.01%) |
Mar 31, 2020 | 29.80 | 29.89 | 29.20 | 29.29 | 936,653 | -0.52(-1.73%) |
Mar 30, 2020 | 29.07 | 29.88 | 29.07 | 29.81 | 866,298 | +1.12(+3.92%) |
Mar 27, 2020 | 28.22 | 29.48 | 28.22 | 28.68 | 318,108 | -0.27(-0.94%) |
Mar 26, 2020 | 27.71 | 29.07 | 27.71 | 28.95 | 230,475 | +1.55(+5.65%) |
Mar 25, 2020 | 27.65 | 28.24 | 26.94 | 27.41 | 390,847 | +0.00(+0.00%) |
Mar 24, 2020 | 27.41 | 27.55 | 26.79 | 27.41 | 298,008 | +1.37(+5.25%) |
Mar 23, 2020 | 26.77 | 27.13 | 25.59 | 26.04 | 375,536 | -0.85(-3.17%) |
Mar 20, 2020 | 28.78 | 28.80 | 26.70 | 26.89 | 417,372 | -1.70(-5.93%) |
Mar 19, 2020 | 29.53 | 29.53 | 28.54 | 28.58 | 288,418 | -0.94(-3.20%) |
Mar 18, 2020 | 29.35 | 30.29 | 28.32 | 29.53 | 393,442 | -0.82(-2.69%) |
Mar 17, 2020 | 28.64 | 30.53 | 28.58 | 30.35 | 742,790 | +2.22(+7.89%) |
Mar 16, 2020 | 28.02 | 29.56 | 27.13 | 28.13 | 400,439 | -2.00(-6.65%) |
Mar 13, 2020 | 29.13 | 30.28 | 28.17 | 30.13 | 532,714 | +2.26(+8.13%) |
Mar 12, 2020 | 28.91 | 29.73 | 27.79 | 27.87 | 386,061 | -2.93(-9.51%) |
Mar 11, 2020 | 31.63 | 31.74 | 30.43 | 30.80 | 211,960 | -1.64(-5.04%) |
Mar 10, 2020 | 32.29 | 32.44 | 31.00 | 32.43 | 305,326 | +0.98(+3.11%) |
Mar 09, 2020 | 31.06 | 32.36 | 31.06 | 31.45 | 883,174 | -1.55(-4.68%) |
Mar 06, 2020 | 32.32 | 33.05 | 32.14 | 33.00 | 238,035 | -0.25(-0.76%) |
Mar 05, 2020 | 33.19 | 33.66 | 32.93 | 33.25 | 157,329 | -0.60(-1.78%) |
Mar 04, 2020 | 32.79 | 33.87 | 32.74 | 33.85 | 192,683 | +1.55(+4.78%) |
Mar 03, 2020 | 32.83 | 33.33 | 32.08 | 32.30 | 606,574 | -0.46(-1.40%) |
Mar 02, 2020 | 31.22 | 32.77 | 31.22 | 32.76 | 1,617,382 | +1.64(+5.25%) |
Feb 28, 2020 | 31.06 | 31.13 | 30.10 | 31.13 | 510,680 | -0.61(-1.93%) |
Feb 27, 2020 | 32.75 | 33.02 | 31.72 | 31.74 | 342,270 | -1.34(-4.05%) |
Feb 26, 2020 | 33.35 | 33.64 | 33.05 | 33.08 | 156,702 | -0.21(-0.62%) |
Feb 25, 2020 | 33.90 | 34.06 | 33.18 | 33.28 | 215,317 | -0.58(-1.70%) |
Feb 24, 2020 | 34.33 | 34.41 | 33.84 | 33.86 | 144,311 | -0.85(-2.46%) |
Feb 21, 2020 | 34.55 | 34.77 | 34.55 | 34.71 | 80,346 | +0.08(+0.23%) |
Feb 20, 2020 | 34.61 | 34.63 | 34.37 | 34.63 | 94,404 | +0.02(+0.05%) |
Feb 19, 2020 | 34.65 | 34.74 | 34.61 | 34.61 | 81,161 | -0.03(-0.08%) |
Feb 18, 2020 | 34.78 | 34.78 | 34.58 | 34.64 | 92,275 | -0.13(-0.39%) |
Feb 14, 2020 | 34.74 | 34.78 | 34.66 | 34.78 | 55,085 | +0.11(+0.31%) |
Feb 13, 2020 | 34.41 | 34.76 | 34.33 | 34.67 | 99,488 | +0.20(+0.57%) |
Feb 12, 2020 | 34.55 | 34.55 | 34.43 | 34.47 | 71,394 | -0.05(-0.16%) |
Feb 11, 2020 | 34.67 | 34.67 | 34.47 | 34.52 | 243,067 | -0.09(-0.26%) |
Feb 10, 2020 | 34.49 | 34.65 | 34.48 | 34.61 | 74,673 | +0.15(+0.43%) |
Feb 07, 2020 | 34.41 | 34.51 | 34.33 | 34.47 | 80,012 | +0.06(+0.17%) |
Feb 06, 2020 | 34.34 | 34.58 | 34.34 | 34.41 | 58,832 | +0.10(+0.29%) |
Feb 05, 2020 | 34.20 | 34.33 | 34.15 | 34.31 | 63,392 | +0.28(+0.82%) |
Feb 04, 2020 | 34.05 | 34.26 | 34.00 | 34.03 | 62,535 | +0.19(+0.56%) |
Feb 03, 2020 | 33.90 | 34.06 | 33.81 | 33.84 | 100,237 | +0.01(+0.03%) |
Jan 31, 2020 | 34.25 | 34.34 | 33.74 | 33.83 | 96,149 | -0.37(-1.08%) |
Jan 30, 2020 | 33.86 | 34.25 | 33.84 | 34.20 | 55,113 | +0.31(+0.93%) |
Jan 29, 2020 | 34.10 | 34.10 | 33.89 | 33.89 | 57,552 | -0.19(-0.55%) |
Jan 28, 2020 | 34.02 | 34.16 | 34.01 | 34.08 | 92,671 | +0.05(+0.16%) |
Jan 27, 2020 | 33.84 | 34.18 | 33.71 | 34.02 | 161,093 | -0.15(-0.44%) |
Jan 24, 2020 | 34.43 | 34.47 | 34.07 | 34.17 | 116,513 | -0.23(-0.66%) |
Jan 23, 2020 | 34.35 | 34.45 | 34.24 | 34.40 | 76,392 | -0.07(-0.21%) |
Jan 22, 2020 | 34.46 | 34.54 | 34.45 | 34.47 | 80,306 | +0.03(+0.08%) |
Jan 21, 2020 | 34.32 | 34.46 | 34.19 | 34.44 | 170,443 | +0.12(+0.35%) |
Jan 17, 2020 | 34.31 | 34.40 | 34.28 | 34.32 | 65,323 | +0.06(+0.17%) |
Jan 16, 2020 | 34.21 | 34.30 | 34.20 | 34.26 | 77,847 | +0.13(+0.37%) |
Jan 15, 2020 | 33.92 | 34.24 | 33.92 | 34.14 | 129,094 | +0.22(+0.66%) |
Jan 14, 2020 | 33.89 | 33.94 | 33.85 | 33.91 | 80,341 | -0.01(-0.03%) |
Jan 13, 2020 | 33.70 | 33.92 | 33.70 | 33.92 | 82,566 | +0.22(+0.67%) |
Jan 10, 2020 | 33.80 | 33.80 | 33.67 | 33.70 | 167,481 | -0.04(-0.11%) |
Jan 09, 2020 | 33.63 | 33.74 | 33.55 | 33.73 | 81,517 | +0.22(+0.67%) |
Jan 08, 2020 | 33.40 | 33.62 | 33.36 | 33.51 | 65,009 | +0.14(+0.43%) |
Jan 07, 2020 | 33.60 | 33.60 | 33.34 | 33.37 | 570,058 | -0.24(-0.72%) |
Jan 06, 2020 | 33.49 | 33.66 | 33.44 | 33.61 | 847,075 | +0.09(+0.27%) |
Jan 03, 2020 | 33.49 | 33.70 | 33.42 | 33.52 | 399,730 | -0.05(-0.16%) |
Jan 02, 2020 | 33.94 | 33.94 | 33.52 | 33.57 | 230,709 | -0.30(-0.88%) |
Dec 31, 2019 | 33.83 | 33.87 | 33.71 | 33.87 | 55,196 | +0.04(+0.11%) |
Dec 30, 2019 | 34.00 | 34.01 | 33.80 | 33.83 | 127,364 | -0.17(-0.50%) |
Dec 27, 2019 | 33.95 | 34.03 | 33.92 | 34.00 | 96,149 | +0.14(+0.42%) |
Dec 26, 2019 | 33.88 | 33.92 | 33.80 | 33.86 | 60,202 | +0.04(+0.11%) |
Dec 24, 2019 | 33.81 | 33.87 | 33.79 | 33.82 | 55,307 | +0.03(+0.09%) |
Dec 23, 2019 | 34.04 | 34.04 | 33.78 | 33.79 | 96,082 | -0.13(-0.38%) |
Dec 20, 2019 | 33.75 | 34.03 | 33.72 | 33.92 | 98,374 | +0.26(+0.77%) |
Dec 19, 2019 | 33.55 | 33.72 | 33.55 | 33.66 | 44,940 | +0.21(+0.61%) |
Dec 18, 2019 | 33.58 | 33.65 | 33.42 | 33.46 | 46,505 | -0.10(-0.29%) |
Dec 17, 2019 | 33.55 | 33.58 | 33.49 | 33.55 | 65,258 | +0.01(+0.02%) |
Dec 16, 2019 | 33.52 | 33.64 | 33.48 | 33.55 | 45,530 | +0.11(+0.32%) |
Dec 13, 2019 | 33.28 | 33.47 | 33.22 | 33.44 | 64,751 | +0.10(+0.29%) |
Dec 12, 2019 | 33.38 | 33.56 | 33.28 | 33.34 | 87,304 | -0.02(-0.05%) |
Dec 11, 2019 | 33.38 | 33.41 | 33.25 | 33.36 | 57,307 | +0.05(+0.16%) |
Dec 10, 2019 | 33.41 | 33.43 | 33.28 | 33.31 | 41,493 | -0.12(-0.37%) |
Dec 09, 2019 | 33.38 | 33.49 | 33.38 | 33.43 | 47,108 | +0.03(+0.08%) |
Dec 06, 2019 | 33.31 | 33.51 | 33.31 | 33.40 | 77,746 | +0.15(+0.46%) |
Dec 05, 2019 | 33.30 | 33.30 | 33.05 | 33.25 | 80,768 | -0.01(-0.03%) |
Dec 04, 2019 | 33.10 | 33.29 | 33.04 | 33.26 | 68,262 | +0.21(+0.62%) |
Dec 03, 2019 | 33.05 | 33.05 | 32.84 | 33.05 | 76,120 | -0.04(-0.11%) |
Dec 02, 2019 | 33.03 | 33.13 | 32.85 | 33.09 | 87,200 | +0.07(+0.20%) |
Nov 29, 2019 | 33.06 | 33.11 | 33.02 | 33.03 | 33,159 | -0.05(-0.14%) |
Nov 27, 2019 | 33.06 | 33.11 | 32.97 | 33.07 | 50,747 | +0.07(+0.22%) |
Nov 26, 2019 | 32.78 | 33.02 | 32.72 | 33.00 | 62,211 | +0.23(+0.71%) |
Nov 25, 2019 | 32.77 | 32.77 | 32.59 | 32.77 | 60,954 | +0.10(+0.30%) |
Nov 22, 2019 | 32.79 | 32.80 | 32.56 | 32.67 | 70,128 | -0.05(-0.16%) |
Nov 21, 2019 | 32.89 | 32.92 | 32.68 | 32.72 | 186,798 | -0.16(-0.49%) |
Nov 20, 2019 | 32.86 | 32.97 | 32.79 | 32.89 | 70,874 | +0.04(+0.14%) |
Nov 19, 2019 | 32.94 | 32.96 | 32.79 | 32.84 | 63,918 | -0.07(-0.22%) |
Nov 18, 2019 | 32.73 | 33.05 | 32.73 | 32.91 | 72,365 | +0.17(+0.53%) |
Nov 15, 2019 | 32.80 | 32.80 | 32.61 | 32.74 | 110,906 | +0.03(+0.10%) |
Nov 14, 2019 | 32.88 | 32.88 | 32.62 | 32.71 | 53,620 | -0.03(-0.08%) |
Nov 13, 2019 | 32.54 | 32.79 | 32.54 | 32.73 | 110,093 | +0.29(+0.88%) |
Nov 12, 2019 | 32.38 | 32.46 | 32.35 | 32.45 | 59,685 | +0.07(+0.22%) |
Nov 11, 2019 | 32.45 | 32.49 | 32.34 | 32.38 | 80,725 | -0.08(-0.25%) |
Nov 08, 2019 | 32.44 | 32.54 | 32.35 | 32.46 | 76,401 | +0.02(+0.06%) |
Nov 07, 2019 | 32.63 | 32.63 | 32.43 | 32.44 | 205,625 | -0.11(-0.33%) |
Nov 06, 2019 | 32.49 | 32.64 | 32.41 | 32.55 | 2,448,508 | +0.13(+0.41%) |
Nov 05, 2019 | 32.31 | 32.51 | 32.25 | 32.41 | 137,549 | +0.08(+0.25%) |
Nov 04, 2019 | 32.67 | 32.71 | 32.27 | 32.33 | 351,665 | -0.32(-0.98%) |
Nov 01, 2019 | 32.68 | 32.74 | 32.58 | 32.65 | 106,873 | +0.05(+0.16%) |
Oct 31, 2019 | 32.67 | 32.76 | 32.43 | 32.60 | 200,595 | -0.07(-0.22%) |
Oct 30, 2019 | 32.55 | 32.69 | 32.50 | 32.67 | 76,921 | +0.14(+0.44%) |
Oct 29, 2019 | 32.48 | 32.66 | 32.40 | 32.53 | 64,528 | +0.00(+0.00%) |
Oct 28, 2019 | 32.56 | 32.68 | 32.45 | 32.53 | 153,173 | -0.04(-0.11%) |
Oct 25, 2019 | 32.71 | 32.71 | 32.51 | 32.56 | 185,067 | -0.16(-0.49%) |
Oct 24, 2019 | 32.68 | 32.76 | 32.59 | 32.72 | 41,015 | +0.10(+0.30%) |
Oct 23, 2019 | 32.48 | 32.64 | 32.48 | 32.63 | 59,474 | +0.12(+0.38%) |
Oct 22, 2019 | 32.71 | 32.71 | 32.49 | 32.50 | 69,812 | +0.05(+0.14%) |
Oct 21, 2019 | 32.41 | 32.48 | 32.34 | 32.46 | 73,113 | +0.11(+0.33%) |
Oct 18, 2019 | 32.33 | 32.50 | 32.33 | 32.35 | 64,303 | +0.04(+0.14%) |
Oct 17, 2019 | 32.22 | 32.38 | 32.21 | 32.30 | 68,075 | +0.13(+0.42%) |
Oct 16, 2019 | 32.14 | 32.17 | 32.04 | 32.17 | 60,617 | +0.04(+0.11%) |
Oct 15, 2019 | 32.35 | 32.35 | 32.06 | 32.14 | 86,405 | -0.12(-0.36%) |
Oct 14, 2019 | 32.41 | 32.46 | 32.22 | 32.25 | 127,760 | -0.13(-0.41%) |
Oct 11, 2019 | 32.53 | 32.56 | 32.33 | 32.39 | 168,151 | -0.02(-0.06%) |
Oct 10, 2019 | 32.30 | 32.47 | 32.22 | 32.40 | 121,800 | +0.08(+0.25%) |
Oct 09, 2019 | 32.24 | 32.41 | 32.21 | 32.32 | 76,714 | +0.22(+0.70%) |
Oct 08, 2019 | 32.32 | 32.38 | 32.08 | 32.10 | 121,312 | -0.30(-0.94%) |
Oct 07, 2019 | 32.60 | 32.64 | 32.38 | 32.40 | 163,182 | -0.25(-0.77%) |
Oct 04, 2019 | 32.23 | 32.65 | 32.23 | 32.65 | 79,314 | +0.48(+1.50%) |
Oct 03, 2019 | 32.06 | 32.28 | 31.80 | 32.17 | 158,399 | +0.20(+0.61%) |
Oct 02, 2019 | 32.45 | 32.45 | 31.81 | 31.97 | 231,113 | -0.60(-1.84%) |
Oct 01, 2019 | 32.71 | 32.76 | 32.47 | 32.57 | 269,564 | -0.11(-0.33%) |
Sep 30, 2019 | 32.55 | 32.80 | 32.53 | 32.68 | 117,570 | +0.16(+0.49%) |
Sep 27, 2019 | 32.66 | 32.66 | 32.31 | 32.52 | 202,767 | -0.04(-0.14%) |
Sep 26, 2019 | 32.47 | 32.65 | 32.47 | 32.56 | 305,141 | +0.14(+0.44%) |
Sep 25, 2019 | 32.55 | 32.55 | 32.34 | 32.42 | 196,333 | +0.09(+0.28%) |
Sep 24, 2019 | 32.39 | 32.56 | 32.25 | 32.33 | 84,726 | +0.08(+0.25%) |
Sep 23, 2019 | 32.13 | 32.37 | 32.13 | 32.25 | 68,414 | +0.12(+0.36%) |
Sep 20, 2019 | 32.36 | 32.37 | 32.14 | 32.14 | 89,957 | -0.08(-0.25%) |
Sep 19, 2019 | 32.23 | 32.27 | 32.16 | 32.21 | 70,648 | -0.02(-0.06%) |
Sep 18, 2019 | 32.25 | 32.27 | 31.99 | 32.23 | 60,080 | +0.00(+0.00%) |
Sep 17, 2019 | 32.09 | 32.38 | 32.09 | 32.23 | 52,316 | +0.16(+0.50%) |
Sep 16, 2019 | 32.24 | 32.24 | 32.01 | 32.07 | 111,102 | -0.28(-0.88%) |
Sep 13, 2019 | 32.52 | 32.58 | 32.30 | 32.36 | 83,655 | -0.21(-0.65%) |
Sep 12, 2019 | 32.64 | 32.68 | 32.50 | 32.57 | 158,512 | +0.17(+0.51%) |
Sep 11, 2019 | 32.28 | 32.43 | 32.17 | 32.40 | 70,620 | +0.13(+0.39%) |
Sep 10, 2019 | 32.32 | 32.32 | 32.13 | 32.28 | 119,866 | -0.19(-0.57%) |
Sep 09, 2019 | 32.53 | 32.53 | 32.38 | 32.46 | 69,923 | -0.05(-0.16%) |
Sep 06, 2019 | 32.48 | 32.55 | 32.41 | 32.52 | 71,479 | +0.15(+0.47%) |
Sep 05, 2019 | 32.68 | 32.68 | 32.34 | 32.37 | 116,197 | -0.21(-0.65%) |
Sep 04, 2019 | 32.41 | 32.58 | 32.29 | 32.58 | 179,271 | +0.32(+0.99%) |
Sep 03, 2019 | 31.98 | 32.27 | 31.87 | 32.26 | 116,543 | +0.15(+0.47%) |
Aug 30, 2019 | 32.22 | 32.30 | 31.99 | 32.11 | 70,915 | -0.04(-0.11%) |
Aug 29, 2019 | 32.29 | 32.32 | 31.96 | 32.14 | 102,225 | +0.04(+0.11%) |
Aug 28, 2019 | 31.82 | 32.13 | 31.76 | 32.11 | 192,645 | +0.28(+0.88%) |
Aug 27, 2019 | 32.11 | 32.13 | 31.70 | 31.83 | 114,412 | -0.08(-0.24%) |
Aug 26, 2019 | 31.79 | 31.98 | 31.67 | 31.90 | 105,453 | +0.30(+0.95%) |
Aug 23, 2019 | 32.08 | 32.15 | 31.43 | 31.60 | 127,851 | -0.51(-1.60%) |
Aug 22, 2019 | 31.99 | 32.17 | 31.92 | 32.12 | 104,090 | +0.18(+0.56%) |
Aug 21, 2019 | 32.00 | 32.06 | 31.86 | 31.94 | 108,730 | +0.11(+0.33%) |
Aug 20, 2019 | 32.24 | 32.24 | 31.83 | 31.83 | 85,182 | -0.40(-1.24%) |
Aug 19, 2019 | 32.25 | 32.27 | 32.11 | 32.23 | 120,962 | +0.33(+1.03%) |
Aug 16, 2019 | 31.75 | 32.02 | 31.75 | 31.90 | 97,861 | +0.35(+1.10%) |
Aug 15, 2019 | 31.43 | 31.65 | 31.31 | 31.56 | 125,810 | +0.47(+1.50%) |
Aug 14, 2019 | 31.35 | 31.52 | 31.07 | 31.09 | 597,541 | -0.50(-1.59%) |
Aug 13, 2019 | 31.19 | 31.70 | 31.19 | 31.59 | 130,159 | +0.35(+1.14%) |
Aug 12, 2019 | 31.37 | 31.43 | 31.14 | 31.24 | 93,896 | -0.19(-0.59%) |
Aug 09, 2019 | 31.59 | 31.62 | 31.24 | 31.43 | 154,909 | -0.19(-0.59%) |
Aug 08, 2019 | 31.18 | 31.66 | 31.11 | 31.61 | 192,331 | +0.37(+1.19%) |
Aug 07, 2019 | 30.77 | 31.35 | 30.49 | 31.24 | 119,243 | +0.36(+1.18%) |
Aug 06, 2019 | 30.71 | 31.02 | 30.64 | 30.88 | 176,842 | +0.27(+0.87%) |
Aug 05, 2019 | 31.26 | 31.31 | 30.45 | 30.61 | 309,526 | -0.83(-2.65%) |
Aug 02, 2019 | 31.43 | 31.60 | 31.33 | 31.44 | 70,690 | -0.02(-0.06%) |
Aug 01, 2019 | 31.65 | 32.02 | 31.45 | 31.46 | 107,779 | -0.12(-0.39%) |
Jul 31, 2019 | 32.14 | 32.14 | 31.24 | 31.59 | 125,399 | -0.58(-1.79%) |
Jul 30, 2019 | 32.21 | 32.34 | 32.12 | 32.16 | 103,124 | +0.07(+0.22%) |
Jul 29, 2019 | 32.08 | 32.14 | 32.03 | 32.09 | 94,172 | +0.06(+0.19%) |
Jul 26, 2019 | 31.77 | 32.05 | 31.71 | 32.03 | 112,856 | +0.35(+1.12%) |
Jul 25, 2019 | 31.63 | 31.75 | 31.54 | 31.67 | 66,028 | +0.02(+0.06%) |
Jul 24, 2019 | 31.81 | 31.85 | 31.63 | 31.66 | 74,963 | -0.21(-0.67%) |
Jul 23, 2019 | 31.98 | 31.98 | 31.78 | 31.87 | 109,517 | +0.19(+0.59%) |
Jul 22, 2019 | 31.92 | 31.92 | 31.62 | 31.68 | 665,904 | -0.13(-0.42%) |
Jul 19, 2019 | 32.11 | 32.16 | 31.82 | 31.82 | 74,072 | -0.23(-0.72%) |
Jul 18, 2019 | 31.84 | 32.12 | 31.77 | 32.05 | 74,004 | +0.27(+0.87%) |
Jul 17, 2019 | 31.83 | 31.86 | 31.68 | 31.77 | 113,966 | -0.05(-0.17%) |
Jul 16, 2019 | 31.83 | 31.90 | 31.71 | 31.82 | 121,032 | +0.02(+0.06%) |
Jul 15, 2019 | 31.78 | 31.85 | 31.75 | 31.81 | 118,507 | +0.04(+0.14%) |
Jul 12, 2019 | 31.70 | 31.80 | 31.67 | 31.76 | 63,474 | +0.15(+0.46%) |
Jul 11, 2019 | 31.65 | 31.66 | 31.49 | 31.62 | 69,641 | +0.05(+0.16%) |
Jul 10, 2019 | 31.50 | 31.61 | 31.45 | 31.57 | 81,761 | +0.20(+0.62%) |
Jul 09, 2019 | 31.49 | 31.49 | 31.25 | 31.37 | 91,551 | -0.17(-0.55%) |
Jul 08, 2019 | 31.47 | 31.59 | 31.46 | 31.55 | 69,222 | +0.09(+0.28%) |
Jul 05, 2019 | 31.47 | 31.51 | 31.23 | 31.46 | 106,091 | -0.14(-0.46%) |
Jul 03, 2019 | 31.29 | 31.64 | 31.29 | 31.60 | 79,258 | +0.37(+1.19%) |
Jul 02, 2019 | 30.99 | 31.23 | 30.99 | 31.23 | 72,112 | +0.27(+0.86%) |
Jul 01, 2019 | 31.01 | 31.06 | 30.82 | 30.96 | 182,506 | +0.13(+0.41%) |
Jun 28, 2019 | 30.95 | 30.98 | 30.76 | 30.84 | 92,562 | +0.04(+0.14%) |
Jun 27, 2019 | 30.78 | 30.84 | 30.64 | 30.80 | 77,124 | +0.04(+0.12%) |
Jun 26, 2019 | 31.13 | 31.13 | 30.75 | 30.76 | 265,909 | -0.42(-1.34%) |
Jun 25, 2019 | 31.19 | 31.24 | 31.10 | 31.18 | 255,768 | +0.00(+0.01%) |
Jun 24, 2019 | 31.18 | 31.30 | 31.16 | 31.17 | 82,310 | +0.07(+0.21%) |
Jun 21, 2019 | 31.17 | 31.26 | 31.10 | 31.11 | 213,648 | -0.09(-0.29%) |
Jun 20, 2019 | 31.11 | 31.25 | 31.04 | 31.20 | 113,195 | +0.23(+0.74%) |
Jun 19, 2019 | 30.84 | 31.01 | 30.67 | 30.97 | 61,833 | +0.11(+0.37%) |
Jun 18, 2019 | 31.26 | 31.26 | 30.82 | 30.85 | 96,226 | -0.16(-0.51%) |
Jun 17, 2019 | 31.08 | 31.10 | 30.87 | 31.01 | 103,943 | -0.08(-0.26%) |
Jun 14, 2019 | 31.07 | 31.17 | 31.04 | 31.09 | 153,076 | -0.01(-0.03%) |
Jun 13, 2019 | 31.08 | 31.15 | 30.92 | 31.10 | 93,026 | +0.09(+0.28%) |
Jun 12, 2019 | 31.04 | 31.17 | 30.97 | 31.01 | 149,298 | +0.03(+0.09%) |
Jun 11, 2019 | 30.97 | 31.05 | 30.90 | 30.98 | 575,896 | +0.14(+0.46%) |
Jun 10, 2019 | 30.91 | 30.91 | 30.75 | 30.84 | 113,735 | +0.03(+0.09%) |
Jun 07, 2019 | 30.65 | 30.95 | 30.65 | 30.82 | 105,871 | +0.27(+0.89%) |
Jun 06, 2019 | 30.33 | 30.59 | 30.32 | 30.54 | 83,822 | +0.29(+0.96%) |
Jun 05, 2019 | 30.03 | 30.30 | 29.95 | 30.25 | 101,160 | +0.31(+1.03%) |
Jun 04, 2019 | 29.85 | 29.95 | 29.78 | 29.95 | 477,912 | +0.24(+0.80%) |