Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 39.22 | 39.34 | 39.10 | 39.22 | 917,218 | +0.10(+0.26%) |
Aug 28, 2020 | 39.04 | 39.32 | 38.91 | 39.12 | 1,178,850 | +0.68(+1.77%) |
Aug 27, 2020 | 39.26 | 39.28 | 38.06 | 38.44 | 1,941,241 | -0.48(-1.23%) |
Aug 26, 2020 | 38.22 | 38.94 | 38.22 | 38.92 | 1,043,376 | +0.50(+1.30%) |
Aug 25, 2020 | 38.38 | 38.44 | 38.14 | 38.42 | 1,629,340 | +0.04(+0.10%) |
Aug 24, 2020 | 38.78 | 38.80 | 38.32 | 38.38 | 702,349 | -0.24(-0.62%) |
Aug 21, 2020 | 38.62 | 38.78 | 38.30 | 38.62 | 1,108,350 | -0.30(-0.77%) |
Aug 20, 2020 | 38.46 | 38.96 | 38.38 | 38.92 | 1,020,611 | +0.24(+0.62%) |
Aug 19, 2020 | 39.74 | 39.76 | 38.54 | 38.68 | 1,633,143 | -1.26(-3.15%) |
Aug 18, 2020 | 40.14 | 40.18 | 39.38 | 39.94 | 1,033,500 | +0.38(+0.96%) |
Aug 17, 2020 | 39.20 | 39.66 | 39.18 | 39.56 | 944,619 | +0.82(+2.12%) |
Aug 14, 2020 | 38.92 | 38.97 | 38.50 | 38.74 | 679,000 | -0.18(-0.46%) |
Aug 13, 2020 | 38.54 | 39.18 | 38.48 | 38.92 | 1,332,417 | +0.88(+2.31%) |
Aug 12, 2020 | 38.76 | 38.84 | 38.00 | 38.04 | 1,956,938 | -0.16(-0.42%) |
Aug 11, 2020 | 38.94 | 39.02 | 38.08 | 38.20 | 4,005,218 | -2.14(-5.30%) |
Aug 10, 2020 | 40.58 | 40.86 | 40.24 | 40.34 | 1,435,350 | -0.12(-0.30%) |
Aug 07, 2020 | 40.88 | 40.93 | 40.17 | 40.46 | 2,246,950 | -0.68(-1.65%) |
Aug 06, 2020 | 41.10 | 41.26 | 40.85 | 41.14 | 1,910,019 | +0.52(+1.28%) |
Aug 05, 2020 | 40.66 | 40.96 | 40.42 | 40.62 | 2,595,117 | +0.40(+0.99%) |
Aug 04, 2020 | 39.38 | 40.22 | 39.30 | 40.22 | 1,247,914 | +0.82(+2.08%) |
Aug 03, 2020 | 39.26 | 39.42 | 39.06 | 39.40 | 1,828,784 | +0.02(+0.05%) |
Jul 31, 2020 | 39.16 | 39.40 | 39.06 | 39.38 | 2,631,650 | +0.42(+1.08%) |
Jul 30, 2020 | 38.90 | 39.12 | 38.64 | 38.96 | 968,755 | -0.34(-0.87%) |
Jul 29, 2020 | 39.06 | 39.48 | 38.68 | 39.30 | 1,489,552 | +0.30(+0.77%) |
Jul 28, 2020 | 38.62 | 39.08 | 38.48 | 39.00 | 1,279,016 | +0.34(+0.88%) |
Jul 27, 2020 | 38.58 | 38.78 | 38.52 | 38.66 | 1,986,948 | +0.70(+1.84%) |
Jul 24, 2020 | 38.00 | 38.00 | 37.82 | 37.96 | 2,282,450 | +0.38(+1.01%) |
Jul 23, 2020 | 37.38 | 37.84 | 37.26 | 37.58 | 1,204,778 | +0.30(+0.80%) |
Jul 22, 2020 | 36.94 | 37.28 | 36.86 | 37.28 | 1,003,395 | +0.58(+1.58%) |
Jul 21, 2020 | 36.60 | 36.74 | 36.56 | 36.70 | 2,799,802 | +0.42(+1.16%) |
Jul 20, 2020 | 36.22 | 36.28 | 36.12 | 36.28 | 856,202 | +0.20(+0.55%) |
Jul 17, 2020 | 36.06 | 36.12 | 35.98 | 36.08 | 565,450 | +0.28(+0.78%) |
Jul 16, 2020 | 36.02 | 36.06 | 35.78 | 35.80 | 1,208,204 | -0.32(-0.89%) |
Jul 15, 2020 | 35.98 | 36.14 | 35.93 | 36.12 | 510,729 | +0.02(+0.06%) |
Jul 14, 2020 | 35.84 | 36.10 | 35.80 | 36.10 | 492,994 | +0.20(+0.56%) |
Jul 13, 2020 | 36.14 | 36.15 | 35.90 | 35.90 | 903,906 | +0.00(+0.00%) |
Jul 10, 2020 | 36.06 | 36.08 | 35.76 | 35.90 | 711,950 | -0.08(-0.22%) |
Jul 09, 2020 | 36.18 | 36.20 | 35.80 | 35.98 | 954,244 | -0.12(-0.33%) |
Jul 08, 2020 | 36.14 | 36.24 | 36.02 | 36.10 | 1,033,479 | +0.26(+0.73%) |
Jul 07, 2020 | 35.52 | 35.84 | 35.50 | 35.84 | 823,842 | +0.24(+0.67%) |
Jul 06, 2020 | 35.60 | 35.64 | 35.46 | 35.60 | 553,061 | +0.18(+0.51%) |
Jul 02, 2020 | 35.26 | 35.48 | 35.20 | 35.42 | 850,950 | +0.08(+0.23%) |
Jul 01, 2020 | 35.44 | 35.44 | 35.07 | 35.34 | 1,529,581 | -0.18(-0.51%) |
Jun 30, 2020 | 35.28 | 35.60 | 35.24 | 35.52 | 1,866,051 | +0.20(+0.57%) |
Jun 29, 2020 | 35.34 | 35.36 | 35.24 | 35.32 | 864,884 | +0.02(+0.06%) |
Jun 26, 2020 | 34.96 | 35.34 | 34.84 | 35.30 | 1,598,500 | +0.12(+0.34%) |
Jun 25, 2020 | 35.20 | 35.20 | 35.04 | 35.18 | 1,432,369 | -0.04(-0.11%) |
Jun 24, 2020 | 35.20 | 35.40 | 35.08 | 35.22 | 1,593,431 | -0.06(-0.17%) |
Jun 23, 2020 | 35.16 | 35.30 | 35.10 | 35.28 | 978,874 | +0.26(+0.74%) |
Jun 22, 2020 | 35.00 | 35.14 | 34.88 | 35.02 | 700,726 | +0.24(+0.69%) |
Jun 19, 2020 | 34.52 | 34.79 | 34.52 | 34.78 | 1,373,150 | +0.38(+1.10%) |
Jun 18, 2020 | 34.42 | 34.42 | 34.22 | 34.40 | 251,495 | -0.08(-0.23%) |
Jun 17, 2020 | 34.38 | 34.50 | 34.30 | 34.48 | 1,468,391 | +0.08(+0.23%) |
Jun 16, 2020 | 34.32 | 34.50 | 34.24 | 34.40 | 834,829 | +0.00(+0.00%) |
Jun 15, 2020 | 34.52 | 34.52 | 33.96 | 34.40 | 462,950 | -0.12(-0.35%) |
Jun 12, 2020 | 34.66 | 34.77 | 34.48 | 34.52 | 928,500 | +0.06(+0.17%) |
Jun 11, 2020 | 34.64 | 34.80 | 34.36 | 34.46 | 1,163,912 | -0.22(-0.63%) |
Jun 10, 2020 | 34.38 | 34.70 | 34.06 | 34.68 | 702,196 | +0.50(+1.46%) |
Jun 09, 2020 | 34.14 | 34.32 | 34.12 | 34.18 | 2,609,655 | +0.34(+1.00%) |
Jun 08, 2020 | 33.70 | 33.90 | 33.62 | 33.84 | 1,229,859 | +0.34(+1.01%) |
Jun 05, 2020 | 33.62 | 33.66 | 33.30 | 33.50 | 949,650 | -0.72(-2.10%) |
Jun 04, 2020 | 34.18 | 34.32 | 33.90 | 34.22 | 503,168 | +0.36(+1.06%) |
Jun 03, 2020 | 34.02 | 34.14 | 33.68 | 33.86 | 1,853,175 | -0.62(-1.80%) |
Jun 02, 2020 | 34.76 | 34.78 | 34.32 | 34.48 | 841,338 | -0.20(-0.58%) |
Jun 01, 2020 | 34.54 | 34.72 | 34.44 | 34.68 | 868,931 | +0.14(+0.41%) |
May 29, 2020 | 34.50 | 34.66 | 34.42 | 34.54 | 1,268,900 | +0.24(+0.70%) |
May 28, 2020 | 34.36 | 34.44 | 34.12 | 34.30 | 1,100,781 | +0.14(+0.41%) |
May 27, 2020 | 33.80 | 34.20 | 33.76 | 34.16 | 886,930 | +0.02(+0.06%) |
May 26, 2020 | 34.46 | 34.46 | 34.06 | 34.14 | 1,148,151 | -0.48(-1.39%) |
May 22, 2020 | 34.54 | 34.66 | 34.50 | 34.62 | 2,681,500 | +0.20(+0.58%) |
May 21, 2020 | 34.68 | 34.68 | 34.24 | 34.42 | 1,597,269 | -0.48(-1.38%) |
May 20, 2020 | 34.88 | 34.98 | 34.76 | 34.90 | 1,634,340 | +0.08(+0.23%) |
May 19, 2020 | 34.70 | 34.86 | 34.57 | 34.82 | 1,542,014 | +0.28(+0.81%) |
May 18, 2020 | 34.84 | 34.90 | 34.44 | 34.54 | 961,987 | -0.26(-0.75%) |
May 15, 2020 | 34.76 | 34.92 | 34.59 | 34.80 | 688,400 | +0.24(+0.69%) |
May 14, 2020 | 34.26 | 34.63 | 34.24 | 34.56 | 776,319 | +0.32(+0.93%) |
May 13, 2020 | 34.10 | 34.26 | 34.02 | 34.24 | 627,277 | +0.30(+0.88%) |
May 12, 2020 | 34.00 | 34.12 | 33.84 | 33.94 | 10,232,629 | +0.10(+0.30%) |
May 11, 2020 | 34.00 | 34.07 | 33.72 | 33.84 | 1,199,604 | -0.20(-0.59%) |
May 08, 2020 | 34.16 | 34.32 | 33.94 | 34.04 | 633,950 | -0.18(-0.53%) |
May 07, 2020 | 33.84 | 34.34 | 33.80 | 34.22 | 2,303,788 | +0.50(+1.48%) |
May 06, 2020 | 33.70 | 33.86 | 33.54 | 33.72 | 771,713 | -0.42(-1.23%) |
May 05, 2020 | 33.96 | 34.15 | 33.79 | 34.14 | 700,078 | +0.16(+0.47%) |
May 04, 2020 | 34.00 | 34.12 | 33.90 | 33.98 | 786,489 | +0.06(+0.18%) |
May 01, 2020 | 33.44 | 34.02 | 33.44 | 33.92 | 548,050 | +0.24(+0.71%) |
Apr 30, 2020 | 33.94 | 34.06 | 33.52 | 33.68 | 2,960,894 | -0.56(-1.64%) |
Apr 29, 2020 | 33.96 | 34.28 | 33.86 | 34.24 | 1,147,090 | +0.14(+0.41%) |
Apr 28, 2020 | 34.14 | 34.14 | 33.74 | 34.10 | 734,582 | -0.20(-0.58%) |
Apr 27, 2020 | 34.32 | 34.32 | 34.03 | 34.30 | 320,723 | -0.20(-0.58%) |
Apr 24, 2020 | 34.60 | 34.62 | 34.11 | 34.50 | 505,000 | -0.04(-0.12%) |
Apr 23, 2020 | 34.44 | 34.67 | 34.32 | 34.54 | 884,660 | +0.30(+0.88%) |
Apr 22, 2020 | 34.04 | 34.30 | 34.00 | 34.24 | 1,122,206 | +0.62(+1.84%) |
Apr 21, 2020 | 33.36 | 33.74 | 33.28 | 33.62 | 705,788 | -0.22(-0.65%) |
Apr 20, 2020 | 33.66 | 33.96 | 33.54 | 33.84 | 512,364 | +0.26(+0.77%) |
Apr 17, 2020 | 33.88 | 33.92 | 33.52 | 33.58 | 759,600 | -0.72(-2.10%) |
Apr 16, 2020 | 34.32 | 34.58 | 34.06 | 34.30 | 1,065,231 | -0.12(-0.35%) |
Apr 15, 2020 | 34.30 | 34.46 | 34.08 | 34.42 | 607,190 | -0.06(-0.17%) |
Apr 14, 2020 | 34.50 | 34.86 | 34.32 | 34.48 | 1,144,456 | +0.20(+0.58%) |
Apr 13, 2020 | 33.70 | 34.38 | 33.64 | 34.28 | 938,403 | +0.70(+2.08%) |
Apr 09, 2020 | 33.44 | 33.72 | 33.32 | 33.58 | 645,550 | +0.76(+2.32%) |
Apr 08, 2020 | 32.96 | 33.04 | 32.78 | 32.82 | 540,756 | -0.32(-0.97%) |
Apr 07, 2020 | 32.92 | 33.16 | 32.74 | 33.14 | 5,290,665 | -0.08(-0.24%) |
Apr 06, 2020 | 32.66 | 33.30 | 32.62 | 33.22 | 640,657 | +0.80(+2.47%) |
Apr 03, 2020 | 32.26 | 32.44 | 32.14 | 32.42 | 3,143,550 | +0.20(+0.62%) |
Apr 02, 2020 | 31.98 | 32.32 | 31.92 | 32.22 | 1,014,518 | +0.54(+1.70%) |
Apr 01, 2020 | 31.46 | 31.80 | 31.31 | 31.68 | 841,445 | +0.24(+0.76%) |
Mar 31, 2020 | 32.08 | 32.18 | 31.42 | 31.44 | 8,585,890 | -0.94(-2.90%) |
Mar 30, 2020 | 32.34 | 32.44 | 32.14 | 32.38 | 528,711 | +0.04(+0.12%) |
Mar 27, 2020 | 32.42 | 32.54 | 32.24 | 32.34 | 1,584,650 | -0.22(-0.68%) |
Mar 26, 2020 | 32.66 | 32.78 | 32.26 | 32.56 | 776,290 | +0.46(+1.43%) |
Mar 25, 2020 | 32.24 | 32.34 | 32.02 | 32.10 | 1,004,280 | -0.40(-1.23%) |
Mar 24, 2020 | 32.74 | 32.74 | 32.04 | 32.50 | 1,069,663 | +1.50(+4.84%) |
Mar 23, 2020 | 30.22 | 31.14 | 30.16 | 31.00 | 1,868,137 | +1.28(+4.31%) |
Mar 20, 2020 | 29.82 | 29.91 | 29.50 | 29.72 | 1,340,900 | +0.44(+1.50%) |
Mar 19, 2020 | 29.46 | 29.78 | 29.24 | 29.28 | 2,048,026 | -0.54(-1.81%) |
Mar 18, 2020 | 30.02 | 30.28 | 29.40 | 29.82 | 3,820,219 | -0.66(-2.17%) |
Mar 17, 2020 | 29.70 | 30.98 | 29.68 | 30.48 | 1,525,598 | +0.40(+1.33%) |
Mar 16, 2020 | 29.18 | 30.29 | 28.76 | 30.08 | 1,712,054 | -0.30(-0.99%) |
Mar 13, 2020 | 31.66 | 31.70 | 30.02 | 30.38 | 3,114,450 | -0.94(-3.00%) |
Mar 12, 2020 | 32.10 | 32.10 | 31.14 | 31.32 | 2,616,898 | -1.32(-4.04%) |
Mar 11, 2020 | 33.14 | 33.16 | 32.56 | 32.64 | 1,113,375 | -0.12(-0.37%) |
Mar 10, 2020 | 33.12 | 33.14 | 32.76 | 32.76 | 1,750,063 | -0.72(-2.15%) |
Mar 09, 2020 | 33.62 | 33.72 | 33.14 | 33.48 | 1,463,844 | +0.10(+0.30%) |
Mar 06, 2020 | 33.56 | 33.74 | 32.76 | 33.38 | 2,408,500 | +0.02(+0.06%) |
Mar 05, 2020 | 33.08 | 33.40 | 33.00 | 33.36 | 1,132,675 | +0.70(+2.14%) |
Mar 04, 2020 | 32.72 | 32.81 | 32.58 | 32.66 | 1,309,519 | +0.04(+0.12%) |
Mar 03, 2020 | 31.98 | 32.88 | 31.96 | 32.62 | 2,671,009 | +1.00(+3.16%) |
Mar 02, 2020 | 31.78 | 31.94 | 31.60 | 31.62 | 1,768,620 | +0.14(+0.44%) |
Feb 28, 2020 | 32.36 | 32.38 | 31.16 | 31.48 | 4,268,600 | -1.16(-3.55%) |
Feb 27, 2020 | 32.98 | 33.12 | 32.62 | 32.64 | 2,067,820 | -0.02(-0.06%) |
Feb 26, 2020 | 32.62 | 32.90 | 32.42 | 32.66 | 2,182,667 | +0.14(+0.43%) |
Feb 25, 2020 | 32.88 | 33.06 | 32.42 | 32.52 | 2,716,517 | -0.58(-1.75%) |
Feb 24, 2020 | 33.56 | 33.60 | 32.92 | 33.10 | 2,222,199 | +0.30(+0.91%) |
Feb 21, 2020 | 32.72 | 32.90 | 32.68 | 32.80 | 1,105,750 | +0.52(+1.61%) |
Feb 20, 2020 | 32.22 | 32.38 | 32.20 | 32.28 | 465,144 | +0.12(+0.37%) |
Feb 19, 2020 | 32.00 | 32.18 | 31.96 | 32.16 | 389,052 | +0.18(+0.56%) |
Feb 18, 2020 | 31.76 | 32.00 | 31.68 | 31.98 | 414,251 | +0.40(+1.27%) |
Feb 14, 2020 | 31.52 | 31.60 | 31.50 | 31.58 | 221,150 | +0.16(+0.51%) |
Feb 13, 2020 | 31.42 | 31.48 | 31.36 | 31.42 | 561,486 | +0.18(+0.58%) |
Feb 12, 2020 | 31.24 | 31.32 | 31.18 | 31.24 | 254,315 | -0.04(-0.13%) |
Feb 11, 2020 | 31.38 | 31.38 | 31.16 | 31.28 | 422,768 | -0.12(-0.38%) |
Feb 10, 2020 | 31.42 | 31.46 | 31.34 | 31.40 | 338,113 | +0.08(+0.26%) |
Feb 07, 2020 | 31.32 | 31.39 | 31.22 | 31.32 | 499,200 | +0.10(+0.32%) |
Feb 06, 2020 | 31.20 | 31.26 | 31.15 | 31.22 | 423,166 | +0.18(+0.58%) |
Feb 05, 2020 | 31.00 | 31.11 | 30.96 | 31.04 | 707,347 | +0.04(+0.13%) |
Feb 04, 2020 | 31.14 | 31.16 | 30.90 | 31.00 | 895,814 | -0.44(-1.40%) |
Feb 03, 2020 | 31.50 | 31.52 | 31.30 | 31.44 | 1,554,706 | -0.22(-0.69%) |
Jan 31, 2020 | 31.54 | 31.71 | 31.54 | 31.66 | 1,120,500 | +0.20(+0.64%) |
Jan 30, 2020 | 31.50 | 31.62 | 31.36 | 31.46 | 1,697,181 | +0.02(+0.06%) |
Jan 29, 2020 | 31.30 | 31.48 | 31.26 | 31.44 | 711,952 | +0.16(+0.51%) |
Jan 28, 2020 | 31.42 | 31.47 | 31.26 | 31.28 | 530,644 | -0.28(-0.89%) |
Jan 27, 2020 | 31.62 | 31.64 | 31.46 | 31.56 | 544,158 | +0.22(+0.70%) |
Jan 24, 2020 | 31.12 | 31.42 | 31.12 | 31.34 | 572,700 | +0.16(+0.51%) |
Jan 23, 2020 | 31.08 | 31.28 | 31.07 | 31.18 | 2,587,802 | +0.10(+0.32%) |
Jan 22, 2020 | 31.08 | 31.10 | 31.02 | 31.08 | 395,693 | -0.02(-0.06%) |
Jan 21, 2020 | 30.90 | 31.10 | 30.85 | 31.10 | 392,731 | +0.06(+0.19%) |
Jan 17, 2020 | 31.04 | 31.14 | 31.00 | 31.04 | 335,050 | +0.04(+0.13%) |
Jan 16, 2020 | 30.98 | 31.04 | 30.88 | 31.00 | 380,159 | -0.04(-0.13%) |
Jan 15, 2020 | 30.96 | 31.08 | 30.88 | 31.04 | 351,664 | +0.18(+0.58%) |
Jan 14, 2020 | 30.82 | 30.89 | 30.74 | 30.86 | 454,011 | -0.04(-0.13%) |
Jan 13, 2020 | 31.02 | 31.02 | 30.88 | 30.90 | 594,494 | -0.24(-0.77%) |
Jan 10, 2020 | 31.00 | 31.14 | 30.98 | 31.14 | 463,000 | +0.22(+0.71%) |
Jan 09, 2020 | 30.96 | 31.02 | 30.82 | 30.92 | 765,849 | -0.20(-0.64%) |
Jan 08, 2020 | 31.46 | 31.48 | 30.97 | 31.12 | 1,608,857 | -0.24(-0.77%) |
Jan 07, 2020 | 31.28 | 31.38 | 31.24 | 31.36 | 319,600 | +0.12(+0.38%) |
Jan 06, 2020 | 31.42 | 31.46 | 31.14 | 31.24 | 832,282 | +0.34(+1.10%) |
Jan 03, 2020 | 30.88 | 30.98 | 30.80 | 30.90 | 812,550 | +0.40(+1.31%) |
Jan 02, 2020 | 30.48 | 30.54 | 30.38 | 30.50 | 1,499,356 | +0.22(+0.73%) |
Dec 31, 2019 | 30.34 | 30.42 | 30.25 | 30.28 | 689,900 | +0.04(+0.13%) |
Dec 30, 2019 | 30.22 | 30.26 | 30.20 | 30.24 | 229,577 | +0.10(+0.33%) |
Dec 27, 2019 | 30.14 | 30.23 | 30.12 | 30.14 | 131,050 | -0.02(-0.07%) |
Dec 26, 2019 | 30.10 | 30.18 | 30.06 | 30.16 | 357,412 | +0.24(+0.80%) |
Dec 24, 2019 | 29.76 | 29.93 | 29.76 | 29.92 | 242,150 | +0.30(+1.01%) |
Dec 23, 2019 | 29.56 | 29.65 | 29.56 | 29.62 | 132,726 | +0.14(+0.47%) |
Dec 20, 2019 | 29.54 | 29.54 | 29.44 | 29.48 | 179,000 | -0.03(-0.10%) |
Dec 19, 2019 | 29.46 | 29.55 | 29.42 | 29.51 | 243,422 | +0.09(+0.31%) |
Dec 18, 2019 | 29.42 | 29.48 | 29.40 | 29.42 | 223,561 | -0.02(-0.07%) |
Dec 17, 2019 | 29.46 | 29.48 | 29.42 | 29.44 | 209,384 | +0.00(+0.00%) |
Dec 16, 2019 | 29.50 | 29.52 | 29.40 | 29.44 | 187,128 | -0.02(-0.07%) |
Dec 13, 2019 | 29.36 | 29.48 | 29.24 | 29.46 | 276,250 | +0.14(+0.48%) |
Dec 12, 2019 | 29.62 | 29.62 | 29.22 | 29.32 | 1,050,124 | -0.12(-0.41%) |
Dec 11, 2019 | 29.28 | 29.50 | 29.26 | 29.44 | 207,456 | +0.22(+0.75%) |
Dec 10, 2019 | 29.29 | 29.29 | 29.18 | 29.22 | 2,818,160 | +0.08(+0.27%) |
Dec 09, 2019 | 29.20 | 29.20 | 29.10 | 29.14 | 278,013 | +0.00(+0.00%) |
Dec 06, 2019 | 29.18 | 29.20 | 29.10 | 29.14 | 592,150 | -0.32(-1.09%) |
Dec 05, 2019 | 29.38 | 29.54 | 29.38 | 29.46 | 783,198 | +0.04(+0.14%) |
Dec 04, 2019 | 29.48 | 29.48 | 29.36 | 29.42 | 864,449 | -0.06(-0.20%) |
Dec 03, 2019 | 29.44 | 29.56 | 29.44 | 29.48 | 586,935 | +0.28(+0.96%) |
Dec 02, 2019 | 29.10 | 29.23 | 29.10 | 29.20 | 782,012 | -0.02(-0.07%) |
Nov 29, 2019 | 29.04 | 29.26 | 29.03 | 29.22 | 240,500 | +0.20(+0.69%) |
Nov 27, 2019 | 29.04 | 29.06 | 28.98 | 29.02 | 237,450 | -0.16(-0.55%) |
Nov 26, 2019 | 29.02 | 29.18 | 28.94 | 29.18 | 472,776 | +0.16(+0.55%) |
Nov 25, 2019 | 29.08 | 29.14 | 29.00 | 29.02 | 254,212 | -0.16(-0.55%) |
Nov 22, 2019 | 29.32 | 29.32 | 29.16 | 29.18 | 536,500 | -0.06(-0.21%) |
Nov 21, 2019 | 29.32 | 29.34 | 29.18 | 29.24 | 390,683 | -0.16(-0.54%) |
Nov 20, 2019 | 29.34 | 29.44 | 29.24 | 29.40 | 803,305 | +0.04(+0.14%) |
Nov 19, 2019 | 29.26 | 29.44 | 29.26 | 29.36 | 615,871 | -0.02(-0.07%) |
Nov 18, 2019 | 29.34 | 29.41 | 29.29 | 29.38 | 372,506 | +0.10(+0.34%) |
Nov 15, 2019 | 29.22 | 29.32 | 29.22 | 29.28 | 185,400 | -0.06(-0.20%) |
Nov 14, 2019 | 29.32 | 29.42 | 29.22 | 29.34 | 387,414 | +0.12(+0.41%) |
Nov 13, 2019 | 29.20 | 29.27 | 29.14 | 29.22 | 497,947 | +0.12(+0.41%) |
Nov 12, 2019 | 29.04 | 29.15 | 28.86 | 29.10 | 289,161 | +0.08(+0.28%) |
Nov 11, 2019 | 29.14 | 29.18 | 28.91 | 29.02 | 438,470 | -0.08(-0.27%) |
Nov 08, 2019 | 29.18 | 29.30 | 29.10 | 29.10 | 829,400 | -0.18(-0.61%) |
Nov 07, 2019 | 29.68 | 29.70 | 29.14 | 29.28 | 1,037,194 | -0.48(-1.61%) |
Nov 06, 2019 | 29.68 | 29.82 | 29.66 | 29.76 | 429,976 | +0.14(+0.47%) |
Nov 05, 2019 | 29.80 | 29.82 | 29.52 | 29.62 | 588,143 | -0.46(-1.53%) |
Nov 04, 2019 | 30.12 | 30.17 | 30.02 | 30.08 | 624,633 | -0.10(-0.33%) |
Nov 01, 2019 | 30.12 | 30.26 | 30.08 | 30.18 | 499,150 | +0.00(+0.00%) |
Oct 31, 2019 | 30.06 | 30.21 | 30.06 | 30.18 | 511,695 | +0.32(+1.07%) |
Oct 30, 2019 | 29.76 | 29.87 | 29.56 | 29.86 | 1,346,902 | +0.16(+0.54%) |
Oct 29, 2019 | 29.66 | 29.76 | 29.60 | 29.70 | 378,554 | -0.10(-0.34%) |
Oct 28, 2019 | 29.92 | 29.92 | 29.73 | 29.80 | 364,230 | -0.22(-0.73%) |
Oct 25, 2019 | 30.24 | 30.24 | 29.95 | 30.02 | 387,350 | +0.06(+0.20%) |
Oct 24, 2019 | 29.86 | 30.02 | 29.85 | 29.96 | 473,105 | +0.18(+0.60%) |
Oct 23, 2019 | 29.78 | 29.85 | 29.76 | 29.78 | 517,980 | +0.08(+0.27%) |
Oct 22, 2019 | 29.68 | 29.71 | 29.59 | 29.70 | 353,374 | +0.10(+0.34%) |
Oct 21, 2019 | 29.80 | 29.82 | 29.56 | 29.60 | 351,000 | -0.16(-0.54%) |
Oct 18, 2019 | 29.76 | 29.79 | 29.72 | 29.76 | 360,900 | +0.00(+0.00%) |
Oct 17, 2019 | 29.76 | 29.87 | 29.74 | 29.76 | 602,002 | +0.02(+0.07%) |
Oct 16, 2019 | 29.68 | 29.76 | 29.58 | 29.74 | 444,975 | +0.20(+0.68%) |
Oct 15, 2019 | 29.70 | 29.70 | 29.48 | 29.54 | 353,465 | -0.24(-0.81%) |
Oct 14, 2019 | 29.76 | 29.82 | 29.72 | 29.78 | 274,194 | +0.14(+0.47%) |
Oct 11, 2019 | 29.64 | 29.74 | 29.42 | 29.64 | 906,100 | -0.18(-0.60%) |
Oct 10, 2019 | 29.98 | 29.98 | 29.77 | 29.82 | 492,751 | -0.26(-0.86%) |
Oct 09, 2019 | 30.12 | 30.18 | 30.00 | 30.08 | 405,777 | +0.04(+0.13%) |
Oct 08, 2019 | 30.06 | 30.12 | 29.90 | 30.04 | 768,542 | +0.24(+0.81%) |
Oct 07, 2019 | 29.90 | 30.02 | 29.70 | 29.80 | 461,758 | -0.24(-0.80%) |
Oct 04, 2019 | 29.96 | 30.13 | 29.90 | 30.04 | 638,750 | +0.00(+0.00%) |
Oct 03, 2019 | 29.92 | 30.32 | 29.92 | 30.04 | 700,722 | +0.14(+0.47%) |
Oct 02, 2019 | 29.82 | 30.04 | 29.75 | 29.90 | 845,145 | +0.36(+1.22%) |
Oct 01, 2019 | 29.24 | 29.67 | 29.18 | 29.54 | 1,310,217 | +0.14(+0.48%) |
Sep 30, 2019 | 29.60 | 29.68 | 29.23 | 29.40 | 1,301,282 | -0.48(-1.61%) |
Sep 27, 2019 | 29.72 | 29.99 | 29.68 | 29.88 | 733,850 | -0.16(-0.53%) |
Sep 26, 2019 | 30.12 | 30.18 | 29.98 | 30.04 | 703,321 | +0.00(+0.00%) |
Sep 25, 2019 | 30.50 | 30.54 | 29.96 | 30.04 | 510,027 | -0.56(-1.83%) |
Sep 24, 2019 | 30.32 | 30.65 | 30.26 | 30.60 | 812,868 | +0.18(+0.59%) |
Sep 23, 2019 | 30.32 | 30.46 | 30.28 | 30.42 | 445,827 | +0.16(+0.53%) |
Sep 20, 2019 | 29.98 | 30.28 | 29.95 | 30.26 | 1,298,050 | +0.34(+1.14%) |
Sep 19, 2019 | 29.98 | 30.00 | 29.88 | 29.92 | 690,413 | +0.14(+0.47%) |
Sep 18, 2019 | 30.04 | 30.16 | 29.62 | 29.78 | 789,186 | -0.22(-0.73%) |
Sep 17, 2019 | 30.02 | 30.08 | 29.90 | 30.00 | 269,065 | +0.08(+0.27%) |
Sep 16, 2019 | 29.98 | 30.06 | 29.84 | 29.92 | 382,359 | +0.24(+0.81%) |
Sep 13, 2019 | 30.02 | 30.06 | 29.66 | 29.68 | 476,800 | -0.24(-0.80%) |
Sep 12, 2019 | 30.22 | 30.30 | 29.88 | 29.92 | 681,430 | +0.06(+0.20%) |
Sep 11, 2019 | 29.72 | 29.91 | 29.70 | 29.86 | 311,094 | +0.20(+0.67%) |
Sep 10, 2019 | 29.90 | 29.94 | 29.66 | 29.66 | 409,489 | -0.28(-0.94%) |
Sep 09, 2019 | 30.12 | 30.16 | 29.90 | 29.94 | 217,343 | -0.10(-0.33%) |
Sep 06, 2019 | 30.40 | 30.50 | 30.03 | 30.04 | 724,100 | -0.28(-0.92%) |
Sep 05, 2019 | 30.70 | 30.70 | 30.06 | 30.32 | 1,074,506 | -0.70(-2.26%) |
Sep 04, 2019 | 30.80 | 31.08 | 30.80 | 31.02 | 982,991 | +0.16(+0.52%) |