Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.15 | 22.15 | 21.75 | 21.75 | 7,897 | -0.38(-1.71%) |
Apr 29, 2020 | 22.19 | 22.19 | 21.71 | 22.13 | 77,748 | +0.80(+3.75%) |
Apr 28, 2020 | 21.35 | 21.48 | 21.33 | 21.33 | 1,728 | +0.17(+0.81%) |
Apr 27, 2020 | 21.09 | 21.33 | 21.02 | 21.15 | 54,505 | +0.04(+0.20%) |
Apr 24, 2020 | 21.33 | 21.47 | 21.08 | 21.11 | 56,610 | -0.06(-0.28%) |
Apr 23, 2020 | 21.48 | 21.72 | 21.10 | 21.17 | 40,859 | +0.18(+0.86%) |
Apr 22, 2020 | 21.08 | 21.08 | 20.90 | 20.99 | 39,946 | +0.40(+1.92%) |
Apr 21, 2020 | 20.56 | 20.89 | 20.49 | 20.59 | 19,203 | -0.49(-2.33%) |
Apr 20, 2020 | 21.40 | 21.67 | 21.06 | 21.09 | 46,017 | -0.29(-1.37%) |
Apr 17, 2020 | 21.41 | 21.42 | 21.20 | 21.38 | 3,022 | +0.12(+0.57%) |
Apr 16, 2020 | 21.12 | 21.26 | 20.88 | 21.26 | 20,101 | +0.15(+0.73%) |
Apr 15, 2020 | 21.02 | 21.10 | 20.69 | 21.10 | 5,404 | -0.42(-1.96%) |
Apr 14, 2020 | 21.48 | 21.52 | 21.35 | 21.52 | 18,797 | +0.34(+1.58%) |
Apr 13, 2020 | 20.55 | 21.29 | 20.20 | 21.19 | 34,604 | +0.43(+2.07%) |
Apr 09, 2020 | 20.45 | 21.21 | 20.45 | 20.76 | 6,160 | +0.64(+3.16%) |
Apr 08, 2020 | 20.04 | 20.17 | 19.82 | 20.12 | 23,145 | +0.32(+1.61%) |
Apr 07, 2020 | 19.92 | 20.51 | 19.80 | 19.80 | 32,663 | +0.36(+1.86%) |
Apr 06, 2020 | 19.31 | 19.61 | 19.26 | 19.44 | 40,871 | +0.63(+3.34%) |
Apr 03, 2020 | 19.62 | 19.62 | 18.80 | 18.81 | 11,856 | -0.46(-2.41%) |
Apr 02, 2020 | 19.38 | 19.90 | 19.05 | 19.28 | 34,619 | +0.09(+0.47%) |
Apr 01, 2020 | 19.56 | 19.63 | 19.10 | 19.19 | 4,776 | -0.67(-3.36%) |
Mar 31, 2020 | 19.47 | 20.22 | 19.43 | 19.85 | 76,759 | +0.60(+3.13%) |
Mar 30, 2020 | 19.51 | 19.61 | 19.13 | 19.25 | 138,539 | +0.13(+0.68%) |
Mar 27, 2020 | 19.39 | 19.73 | 19.12 | 19.12 | 20,807 | -1.19(-5.85%) |
Mar 26, 2020 | 20.16 | 20.70 | 19.61 | 20.31 | 99,657 | +0.83(+4.28%) |
Mar 25, 2020 | 19.14 | 19.48 | 18.97 | 19.48 | 29,717 | +1.19(+6.49%) |
Mar 24, 2020 | 19.68 | 19.68 | 17.83 | 18.29 | 189,363 | +0.10(+0.55%) |
Mar 23, 2020 | 18.82 | 18.82 | 18.19 | 18.19 | 48,730 | -0.50(-2.65%) |
Mar 20, 2020 | 19.90 | 19.90 | 18.61 | 18.68 | 25,805 | -0.40(-2.12%) |
Mar 19, 2020 | 18.69 | 19.61 | 18.25 | 19.09 | 13,216 | +0.59(+3.16%) |
Mar 18, 2020 | 19.48 | 20.13 | 18.50 | 18.50 | 33,918 | -2.38(-11.41%) |
Mar 17, 2020 | 20.48 | 21.24 | 20.41 | 20.89 | 18,548 | +1.01(+5.08%) |
Mar 16, 2020 | 19.29 | 21.02 | 19.29 | 19.88 | 58,946 | -2.06(-9.39%) |
Mar 13, 2020 | 22.18 | 22.18 | 21.12 | 21.94 | 170,412 | +0.56(+2.62%) |
Mar 12, 2020 | 22.13 | 22.88 | 21.14 | 21.38 | 225,754 | -2.87(-11.85%) |
Mar 11, 2020 | 25.59 | 25.59 | 24.22 | 24.25 | 101,605 | -1.58(-6.13%) |
Mar 10, 2020 | 25.53 | 25.88 | 25.15 | 25.83 | 26,027 | +1.02(+4.09%) |
Mar 09, 2020 | 24.99 | 25.68 | 24.78 | 24.82 | 23,264 | -1.80(-6.75%) |
Mar 06, 2020 | 27.38 | 27.40 | 26.43 | 26.62 | 22,202 | -0.85(-3.10%) |
Mar 05, 2020 | 27.85 | 27.86 | 27.43 | 27.47 | 4,803 | -0.57(-2.02%) |
Mar 04, 2020 | 27.76 | 28.04 | 27.56 | 28.03 | 13,834 | +0.77(+2.83%) |
Mar 03, 2020 | 27.50 | 27.90 | 27.22 | 27.26 | 146,012 | -0.17(-0.63%) |
Mar 02, 2020 | 26.85 | 27.44 | 26.70 | 27.43 | 14,056 | +0.56(+2.08%) |
Feb 28, 2020 | 26.48 | 26.87 | 26.24 | 26.87 | 208,423 | -0.23(-0.86%) |
Feb 27, 2020 | 28.02 | 28.05 | 27.06 | 27.11 | 234,201 | -1.15(-4.08%) |
Feb 26, 2020 | 28.26 | 28.49 | 28.25 | 28.26 | 62,127 | -0.12(-0.42%) |
Feb 25, 2020 | 29.18 | 29.21 | 28.34 | 28.38 | 39,476 | -0.84(-2.88%) |
Feb 24, 2020 | 29.23 | 29.32 | 28.96 | 29.22 | 55,773 | -0.52(-1.74%) |
Feb 21, 2020 | 29.75 | 29.81 | 29.69 | 29.74 | 5,695 | -0.01(-0.03%) |
Feb 20, 2020 | 29.85 | 29.85 | 29.69 | 29.75 | 4,191 | -0.03(-0.09%) |
Feb 19, 2020 | 29.64 | 29.83 | 29.64 | 29.77 | 12,081 | +0.27(+0.91%) |
Feb 18, 2020 | 29.46 | 29.53 | 29.38 | 29.51 | 8,669 | -0.23(-0.79%) |
Feb 14, 2020 | 29.73 | 29.74 | 29.58 | 29.74 | 7,090 | -0.09(-0.29%) |
Feb 13, 2020 | 29.51 | 29.87 | 29.51 | 29.83 | 15,318 | -0.09(-0.32%) |
Feb 12, 2020 | 29.81 | 29.97 | 29.81 | 29.92 | 10,760 | +0.20(+0.67%) |
Feb 11, 2020 | 29.67 | 29.91 | 29.64 | 29.72 | 28,158 | +0.21(+0.70%) |
Feb 10, 2020 | 29.60 | 29.74 | 29.52 | 29.52 | 172,171 | -0.16(-0.55%) |
Feb 07, 2020 | 29.92 | 29.92 | 29.65 | 29.68 | 24,876 | -0.43(-1.43%) |
Feb 06, 2020 | 30.51 | 30.55 | 29.82 | 30.11 | 40,201 | -0.34(-1.13%) |
Feb 05, 2020 | 30.29 | 30.60 | 30.29 | 30.45 | 36,322 | +0.24(+0.80%) |
Feb 04, 2020 | 29.64 | 30.27 | 29.64 | 30.21 | 33,021 | +0.73(+2.48%) |
Feb 03, 2020 | 29.56 | 29.72 | 29.34 | 29.48 | 160,640 | -0.15(-0.49%) |
Jan 31, 2020 | 29.98 | 29.98 | 29.62 | 29.63 | 26,852 | -0.35(-1.18%) |
Jan 30, 2020 | 30.30 | 30.30 | 29.87 | 29.98 | 24,938 | -0.32(-1.05%) |
Jan 29, 2020 | 30.47 | 30.54 | 30.20 | 30.30 | 44,902 | -0.28(-0.90%) |
Jan 28, 2020 | 30.57 | 30.67 | 30.48 | 30.57 | 28,892 | -0.09(-0.31%) |
Jan 27, 2020 | 30.76 | 31.03 | 30.56 | 30.67 | 31,179 | -0.75(-2.38%) |
Jan 24, 2020 | 31.80 | 31.80 | 31.36 | 31.42 | 12,438 | -0.27(-0.84%) |
Jan 23, 2020 | 31.55 | 31.68 | 31.44 | 31.68 | 98,974 | -0.09(-0.27%) |
Jan 22, 2020 | 31.78 | 31.86 | 31.71 | 31.77 | 46,528 | +0.19(+0.60%) |
Jan 21, 2020 | 31.67 | 31.70 | 31.55 | 31.58 | 32,457 | -0.17(-0.54%) |
Jan 17, 2020 | 31.63 | 31.79 | 31.55 | 31.75 | 51,728 | +0.12(+0.38%) |
Jan 16, 2020 | 31.54 | 31.68 | 31.54 | 31.63 | 31,611 | +0.09(+0.30%) |
Jan 15, 2020 | 31.51 | 31.58 | 31.45 | 31.54 | 29,402 | +0.02(+0.05%) |
Jan 14, 2020 | 31.30 | 31.59 | 31.30 | 31.52 | 39,478 | +0.09(+0.30%) |
Jan 13, 2020 | 31.64 | 31.64 | 31.29 | 31.43 | 55,129 | -0.06(-0.19%) |
Jan 10, 2020 | 31.81 | 31.81 | 31.40 | 31.49 | 61,260 | +0.03(+0.08%) |
Jan 09, 2020 | 31.49 | 31.61 | 31.39 | 31.46 | 46,549 | -0.11(-0.35%) |
Jan 08, 2020 | 31.68 | 31.75 | 31.50 | 31.57 | 41,046 | -0.11(-0.35%) |
Jan 07, 2020 | 31.97 | 31.97 | 31.62 | 31.68 | 19,074 | -0.13(-0.41%) |
Jan 06, 2020 | 31.67 | 31.84 | 31.66 | 31.81 | 12,358 | +0.03(+0.11%) |
Jan 03, 2020 | 32.14 | 32.14 | 31.73 | 31.78 | 17,785 | -0.26(-0.81%) |
Jan 02, 2020 | 31.80 | 32.11 | 31.80 | 32.04 | 62,207 | +0.16(+0.51%) |
Dec 31, 2019 | 31.68 | 31.95 | 31.68 | 31.87 | 18,598 | +0.03(+0.08%) |
Dec 30, 2019 | 31.75 | 31.94 | 31.75 | 31.85 | 17,756 | +0.04(+0.14%) |
Dec 27, 2019 | 31.76 | 31.98 | 31.76 | 31.80 | 17,087 | -0.05(-0.16%) |
Dec 26, 2019 | 31.32 | 31.89 | 31.32 | 31.86 | 46,185 | +0.38(+1.20%) |
Dec 24, 2019 | 31.43 | 31.60 | 31.39 | 31.48 | 7,207 | +0.17(+0.55%) |
Dec 23, 2019 | 31.15 | 31.32 | 31.11 | 31.31 | 15,208 | +0.08(+0.25%) |
Dec 20, 2019 | 30.84 | 31.23 | 30.59 | 31.23 | 907,160 | +0.65(+2.11%) |
Dec 19, 2019 | 30.38 | 30.65 | 30.38 | 30.58 | 2,317 | +0.28(+0.91%) |
Dec 18, 2019 | 30.17 | 30.32 | 30.17 | 30.31 | 3,375 | +0.25(+0.83%) |
Dec 17, 2019 | 30.06 | 30.14 | 30.05 | 30.06 | 10,692 | +0.08(+0.26%) |
Dec 16, 2019 | 30.14 | 30.14 | 29.93 | 29.98 | 20,906 | -0.02(-0.07%) |
Dec 13, 2019 | 29.66 | 30.10 | 29.66 | 30.00 | 25,107 | +0.24(+0.80%) |
Dec 12, 2019 | 29.70 | 29.89 | 29.68 | 29.76 | 20,426 | +0.13(+0.43%) |
Dec 11, 2019 | 29.24 | 29.67 | 29.24 | 29.64 | 32,355 | +0.29(+0.99%) |
Dec 10, 2019 | 29.35 | 29.41 | 29.28 | 29.35 | 12,057 | -0.03(-0.09%) |
Dec 09, 2019 | 29.41 | 29.48 | 29.33 | 29.37 | 19,877 | +0.04(+0.12%) |
Dec 06, 2019 | 29.57 | 29.57 | 29.29 | 29.34 | 4,575 | +0.02(+0.05%) |
Dec 05, 2019 | 29.18 | 29.37 | 29.18 | 29.32 | 20,744 | +0.16(+0.56%) |
Dec 04, 2019 | 29.12 | 29.29 | 29.12 | 29.16 | 6,800 | +0.05(+0.18%) |
Dec 03, 2019 | 29.26 | 29.33 | 29.11 | 29.11 | 11,427 | -0.26(-0.90%) |
Dec 02, 2019 | 29.23 | 29.47 | 29.23 | 29.37 | 10,934 | +0.09(+0.32%) |
Nov 29, 2019 | 29.12 | 29.33 | 29.12 | 29.28 | 15,604 | +0.02(+0.06%) |
Nov 27, 2019 | 29.19 | 29.41 | 29.06 | 29.26 | 84,944 | -0.10(-0.35%) |
Nov 26, 2019 | 29.36 | 29.43 | 29.32 | 29.36 | 8,421 | -0.09(-0.29%) |
Nov 25, 2019 | 29.36 | 29.50 | 29.36 | 29.45 | 10,706 | +0.07(+0.23%) |
Nov 22, 2019 | 29.48 | 29.52 | 29.37 | 29.38 | 20,414 | -0.09(-0.29%) |
Nov 21, 2019 | 29.44 | 29.52 | 29.35 | 29.46 | 8,155 | -0.02(-0.06%) |
Nov 20, 2019 | 29.31 | 29.60 | 29.31 | 29.48 | 9,529 | -0.11(-0.37%) |
Nov 19, 2019 | 29.75 | 29.75 | 29.49 | 29.59 | 8,275 | -0.12(-0.40%) |
Nov 18, 2019 | 29.52 | 29.71 | 29.52 | 29.71 | 8,386 | +0.20(+0.66%) |
Nov 15, 2019 | 29.05 | 29.54 | 29.05 | 29.52 | 8,682 | +0.38(+1.29%) |
Nov 14, 2019 | 29.10 | 29.23 | 29.09 | 29.14 | 50,869 | -0.11(-0.38%) |
Nov 13, 2019 | 29.23 | 29.41 | 29.20 | 29.25 | 58,607 | -0.08(-0.26%) |
Nov 12, 2019 | 29.53 | 29.63 | 29.33 | 29.33 | 56,282 | -0.27(-0.92%) |
Nov 11, 2019 | 29.68 | 29.72 | 29.58 | 29.60 | 117,064 | -0.10(-0.34%) |
Nov 08, 2019 | 30.14 | 30.33 | 29.67 | 29.70 | 29,801 | -0.56(-1.86%) |
Nov 07, 2019 | 30.51 | 30.51 | 30.16 | 30.27 | 557,335 | +0.08(+0.25%) |
Nov 06, 2019 | 30.33 | 30.33 | 30.04 | 30.19 | 45,633 | -0.12(-0.39%) |
Nov 05, 2019 | 30.45 | 30.48 | 30.22 | 30.31 | 36,442 | -0.27(-0.89%) |
Nov 04, 2019 | 30.59 | 30.82 | 30.48 | 30.58 | 33,472 | -0.16(-0.53%) |
Nov 01, 2019 | 30.42 | 30.74 | 30.42 | 30.74 | 12,202 | +0.61(+2.01%) |
Oct 31, 2019 | 29.98 | 30.16 | 29.90 | 30.14 | 7,194 | +0.20(+0.65%) |
Oct 30, 2019 | 29.94 | 29.98 | 29.69 | 29.94 | 9,144 | -0.10(-0.34%) |
Oct 29, 2019 | 29.87 | 30.04 | 29.85 | 30.04 | 10,655 | +0.09(+0.31%) |
Oct 28, 2019 | 29.91 | 30.04 | 29.89 | 29.95 | 20,428 | +0.09(+0.31%) |
Oct 25, 2019 | 29.91 | 29.97 | 29.72 | 29.86 | 9,738 | +0.15(+0.52%) |
Oct 24, 2019 | 29.75 | 29.78 | 29.59 | 29.70 | 17,692 | +0.03(+0.09%) |
Oct 23, 2019 | 29.48 | 29.68 | 29.48 | 29.68 | 11,339 | +0.20(+0.66%) |
Oct 22, 2019 | 29.34 | 29.49 | 29.28 | 29.48 | 107,289 | +0.14(+0.46%) |
Oct 21, 2019 | 29.37 | 29.62 | 29.27 | 29.35 | 33,004 | -0.12(-0.40%) |
Oct 18, 2019 | 29.46 | 29.63 | 29.46 | 29.46 | 15,369 | +0.20(+0.70%) |
Oct 17, 2019 | 29.68 | 29.77 | 29.21 | 29.26 | 818,649 | -0.32(-1.07%) |
Oct 16, 2019 | 29.48 | 29.58 | 29.38 | 29.58 | 13,933 | +0.07(+0.23%) |
Oct 15, 2019 | 29.59 | 29.63 | 29.50 | 29.51 | 9,565 | -0.04(-0.14%) |
Oct 14, 2019 | 29.44 | 29.69 | 29.44 | 29.55 | 4,210 | +0.00(+0.00%) |
Oct 11, 2019 | 29.10 | 29.57 | 29.08 | 29.55 | 385,419 | +0.64(+2.21%) |
Oct 10, 2019 | 28.79 | 29.03 | 28.77 | 28.91 | 22,830 | +0.20(+0.68%) |
Oct 09, 2019 | 29.12 | 29.12 | 28.67 | 28.71 | 66,798 | -0.29(-1.00%) |
Oct 08, 2019 | 29.04 | 29.09 | 28.94 | 29.00 | 22,535 | -0.03(-0.12%) |
Oct 07, 2019 | 29.23 | 29.32 | 29.03 | 29.04 | 167,736 | -0.23(-0.79%) |
Oct 04, 2019 | 28.89 | 29.29 | 28.85 | 29.27 | 85,179 | +0.29(+1.00%) |
Oct 03, 2019 | 28.74 | 29.04 | 28.74 | 28.98 | 42,561 | +0.18(+0.62%) |
Oct 02, 2019 | 28.89 | 28.89 | 28.76 | 28.80 | 23,681 | -0.16(-0.56%) |
Oct 01, 2019 | 29.64 | 29.70 | 28.94 | 28.96 | 123,572 | -0.92(-3.08%) |
Sep 30, 2019 | 29.44 | 29.94 | 29.44 | 29.88 | 34,238 | +0.04(+0.14%) |
Sep 27, 2019 | 29.58 | 29.89 | 29.58 | 29.84 | 15,017 | +0.07(+0.23%) |
Sep 26, 2019 | 29.54 | 29.85 | 29.44 | 29.77 | 860,683 | +0.29(+0.98%) |
Sep 25, 2019 | 29.47 | 29.50 | 29.37 | 29.48 | 26,521 | +0.07(+0.23%) |
Sep 24, 2019 | 29.42 | 29.56 | 29.41 | 29.41 | 12,382 | -0.09(-0.32%) |
Sep 23, 2019 | 29.51 | 29.56 | 29.43 | 29.51 | 12,114 | +0.01(+0.03%) |
Sep 20, 2019 | 29.57 | 29.59 | 29.44 | 29.50 | 8,799 | +0.03(+0.12%) |
Sep 19, 2019 | 29.47 | 29.64 | 29.46 | 29.46 | 7,829 | -0.01(-0.03%) |
Sep 18, 2019 | 29.66 | 29.78 | 29.47 | 29.47 | 9,986 | -0.24(-0.80%) |
Sep 17, 2019 | 29.64 | 29.76 | 29.59 | 29.71 | 7,989 | -0.08(-0.26%) |
Sep 16, 2019 | 29.90 | 29.90 | 29.69 | 29.79 | 46,793 | -0.10(-0.34%) |
Sep 13, 2019 | 29.46 | 29.92 | 29.46 | 29.89 | 69,457 | +0.32(+1.10%) |
Sep 12, 2019 | 29.41 | 29.59 | 29.41 | 29.57 | 31,564 | +0.16(+0.55%) |
Sep 11, 2019 | 29.19 | 29.41 | 29.20 | 29.41 | 51,331 | +0.29(+1.00%) |
Sep 10, 2019 | 29.06 | 29.18 | 29.01 | 29.12 | 29,324 | +0.09(+0.29%) |
Sep 09, 2019 | 29.48 | 29.48 | 29.01 | 29.03 | 186,013 | -0.33(-1.13%) |
Sep 06, 2019 | 29.37 | 29.64 | 29.36 | 29.36 | 105,711 | -0.02(-0.06%) |
Sep 05, 2019 | 29.23 | 29.43 | 29.11 | 29.38 | 71,069 | +0.27(+0.94%) |
Sep 04, 2019 | 29.06 | 29.13 | 28.94 | 29.11 | 50,652 | +0.29(+1.01%) |
Sep 03, 2019 | 28.80 | 28.93 | 28.75 | 28.82 | 53,151 | -0.04(-0.15%) |
Aug 30, 2019 | 28.72 | 28.87 | 28.68 | 28.86 | 29,566 | +0.27(+0.95%) |
Aug 29, 2019 | 28.66 | 28.71 | 28.52 | 28.59 | 29,295 | +0.06(+0.21%) |
Aug 28, 2019 | 28.28 | 28.54 | 28.27 | 28.53 | 42,298 | +0.28(+1.00%) |
Aug 27, 2019 | 28.19 | 28.41 | 28.18 | 28.25 | 32,749 | +0.26(+0.91%) |
Aug 26, 2019 | 28.34 | 28.34 | 27.91 | 27.99 | 19,057 | -0.20(-0.73%) |
Aug 23, 2019 | 28.25 | 28.52 | 28.12 | 28.19 | 11,380 | -0.04(-0.15%) |
Aug 22, 2019 | 28.48 | 28.48 | 28.23 | 28.24 | 20,055 | -0.10(-0.36%) |
Aug 21, 2019 | 28.50 | 28.53 | 28.34 | 28.34 | 26,194 | -0.09(-0.30%) |
Aug 20, 2019 | 28.52 | 28.53 | 28.42 | 28.42 | 14,986 | +0.03(+0.12%) |
Aug 19, 2019 | 28.47 | 28.60 | 28.39 | 28.39 | 17,024 | -0.02(-0.06%) |
Aug 16, 2019 | 28.41 | 28.53 | 28.33 | 28.41 | 42,941 | +0.14(+0.51%) |
Aug 15, 2019 | 28.15 | 28.39 | 28.15 | 28.26 | 29,390 | +0.08(+0.27%) |
Aug 14, 2019 | 28.54 | 28.82 | 28.19 | 28.19 | 70,652 | -0.65(-2.25%) |
Aug 13, 2019 | 28.75 | 29.02 | 28.62 | 28.83 | 62,502 | -0.02(-0.06%) |
Aug 12, 2019 | 28.85 | 29.18 | 28.65 | 28.85 | 69,195 | -0.32(-1.08%) |
Aug 09, 2019 | 29.74 | 29.74 | 29.17 | 29.17 | 64,881 | -0.57(-1.92%) |
Aug 08, 2019 | 29.20 | 29.86 | 29.20 | 29.74 | 108,963 | +0.32(+1.10%) |
Aug 07, 2019 | 28.91 | 29.50 | 28.83 | 29.41 | 179,140 | +0.27(+0.94%) |
Aug 06, 2019 | 29.23 | 29.47 | 28.97 | 29.14 | 70,600 | +0.05(+0.18%) |
Aug 05, 2019 | 29.71 | 29.71 | 29.05 | 29.09 | 97,976 | -0.63(-2.12%) |
Aug 02, 2019 | 29.92 | 30.16 | 29.70 | 29.72 | 83,536 | -0.49(-1.61%) |
Aug 01, 2019 | 30.50 | 30.64 | 30.17 | 30.21 | 71,595 | -0.37(-1.20%) |
Jul 31, 2019 | 31.17 | 31.24 | 30.56 | 30.57 | 38,497 | -0.62(-1.99%) |
Jul 30, 2019 | 31.33 | 31.54 | 31.19 | 31.19 | 33,976 | -0.37(-1.16%) |
Jul 29, 2019 | 31.71 | 31.71 | 31.43 | 31.56 | 31,158 | -0.20(-0.64%) |
Jul 26, 2019 | 32.12 | 32.12 | 31.74 | 31.77 | 20,062 | -0.28(-0.88%) |
Jul 25, 2019 | 32.22 | 32.22 | 31.94 | 32.05 | 33,128 | -0.19(-0.58%) |
Jul 24, 2019 | 31.89 | 32.23 | 31.89 | 32.23 | 66,834 | +0.24(+0.75%) |
Jul 23, 2019 | 32.20 | 32.23 | 31.93 | 32.00 | 17,331 | -0.18(-0.56%) |
Jul 22, 2019 | 32.23 | 32.33 | 32.09 | 32.17 | 108,630 | -0.04(-0.13%) |
Jul 19, 2019 | 32.40 | 32.54 | 32.18 | 32.22 | 52,679 | -0.10(-0.32%) |
Jul 18, 2019 | 32.29 | 32.41 | 32.03 | 32.32 | 115,892 | +0.14(+0.45%) |
Jul 17, 2019 | 32.16 | 32.23 | 32.02 | 32.17 | 168,833 | +0.11(+0.35%) |
Jul 16, 2019 | 31.91 | 32.16 | 31.85 | 32.06 | 85,861 | +0.17(+0.53%) |
Jul 15, 2019 | 32.16 | 32.16 | 31.83 | 31.89 | 52,161 | -0.09(-0.29%) |
Jul 12, 2019 | 31.98 | 32.07 | 31.77 | 31.99 | 119,790 | +0.16(+0.51%) |
Jul 11, 2019 | 31.92 | 31.92 | 31.71 | 31.83 | 134,168 | -0.03(-0.11%) |
Jul 10, 2019 | 31.76 | 32.00 | 31.76 | 31.86 | 117,337 | +0.20(+0.62%) |
Jul 09, 2019 | 31.75 | 31.75 | 31.46 | 31.66 | 82,132 | -0.11(-0.35%) |
Jul 08, 2019 | 31.81 | 31.96 | 31.71 | 31.77 | 194,164 | -0.08(-0.24%) |
Jul 05, 2019 | 31.79 | 31.93 | 31.54 | 31.85 | 89,872 | +0.12(+0.39%) |
Jul 03, 2019 | 31.83 | 31.83 | 31.64 | 31.73 | 19,476 | +0.01(+0.04%) |
Jul 02, 2019 | 31.72 | 31.73 | 31.47 | 31.71 | 25,461 | +0.13(+0.40%) |
Jul 01, 2019 | 31.62 | 31.88 | 31.46 | 31.59 | 34,034 | +0.02(+0.05%) |
Jun 28, 2019 | 31.80 | 31.80 | 31.42 | 31.57 | 53,618 | +0.00(+0.00%) |
Jun 27, 2019 | 31.71 | 31.71 | 31.47 | 31.57 | 13,563 | +0.03(+0.08%) |
Jun 26, 2019 | 31.30 | 31.55 | 31.07 | 31.54 | 169,092 | +0.26(+0.82%) |
Jun 25, 2019 | 31.63 | 31.82 | 31.25 | 31.29 | 208,601 | -0.34(-1.08%) |
Jun 24, 2019 | 31.54 | 31.63 | 31.39 | 31.63 | 30,075 | +0.26(+0.82%) |
Jun 21, 2019 | 31.28 | 31.51 | 31.19 | 31.37 | 104,186 | +0.10(+0.33%) |
Jun 20, 2019 | 31.05 | 31.32 | 31.05 | 31.27 | 33,859 | +0.70(+2.29%) |
Jun 19, 2019 | 30.58 | 30.67 | 30.45 | 30.57 | 24,123 | -0.03(-0.11%) |
Jun 18, 2019 | 30.65 | 30.70 | 30.51 | 30.61 | 61,038 | +0.27(+0.90%) |
Jun 17, 2019 | 30.70 | 30.70 | 30.26 | 30.33 | 26,535 | -0.13(-0.43%) |
Jun 14, 2019 | 30.55 | 30.59 | 30.42 | 30.47 | 73,977 | -0.04(-0.14%) |
Jun 13, 2019 | 30.47 | 30.59 | 30.43 | 30.51 | 42,173 | -0.01(-0.03%) |
Jun 12, 2019 | 30.65 | 30.72 | 30.52 | 30.52 | 163,556 | -0.13(-0.41%) |
Jun 11, 2019 | 30.67 | 30.86 | 30.55 | 30.64 | 113,263 | +0.19(+0.63%) |
Jun 10, 2019 | 30.63 | 30.63 | 30.35 | 30.45 | 58,607 | -0.10(-0.33%) |
Jun 07, 2019 | 30.17 | 30.73 | 30.11 | 30.55 | 273,563 | +0.59(+1.95%) |
Jun 06, 2019 | 29.95 | 30.08 | 29.89 | 29.96 | 147,346 | +0.14(+0.48%) |
Jun 05, 2019 | 29.63 | 29.90 | 29.63 | 29.82 | 116,479 | +0.17(+0.56%) |
Jun 04, 2019 | 29.60 | 29.72 | 29.49 | 29.65 | 64,198 | +0.06(+0.20%) |
Jun 03, 2019 | 29.55 | 29.64 | 29.42 | 29.60 | 83,846 | +0.30(+1.03%) |
May 31, 2019 | 29.14 | 29.36 | 29.14 | 29.29 | 133,733 | +0.08(+0.29%) |
May 30, 2019 | 29.03 | 29.26 | 29.03 | 29.21 | 18,358 | +0.11(+0.37%) |
May 29, 2019 | 28.93 | 29.10 | 28.93 | 29.10 | 70,758 | +0.05(+0.17%) |
May 28, 2019 | 29.24 | 29.24 | 29.03 | 29.05 | 30,503 | -0.18(-0.63%) |
May 24, 2019 | 29.26 | 29.35 | 29.18 | 29.24 | 29,758 | -0.02(-0.06%) |
May 23, 2019 | 29.27 | 29.39 | 29.17 | 29.25 | 21,914 | -0.28(-0.94%) |
May 22, 2019 | 29.93 | 29.93 | 29.46 | 29.53 | 72,246 | -0.47(-1.56%) |
May 21, 2019 | 29.75 | 30.06 | 29.64 | 30.00 | 238,349 | +0.28(+0.96%) |
May 20, 2019 | 29.69 | 29.92 | 29.69 | 29.71 | 36,914 | -0.13(-0.42%) |
May 17, 2019 | 29.70 | 29.90 | 29.64 | 29.84 | 60,951 | -0.15(-0.50%) |
May 16, 2019 | 30.05 | 30.13 | 29.95 | 29.99 | 48,918 | -0.10(-0.33%) |
May 15, 2019 | 29.98 | 30.19 | 29.98 | 30.09 | 33,842 | -0.08(-0.28%) |
May 14, 2019 | 30.20 | 30.50 | 30.13 | 30.17 | 45,546 | -0.03(-0.11%) |
May 13, 2019 | 30.15 | 30.50 | 30.15 | 30.21 | 35,594 | -0.39(-1.28%) |
May 10, 2019 | 31.03 | 31.03 | 30.57 | 30.60 | 157,158 | -0.44(-1.40%) |
May 09, 2019 | 30.94 | 31.06 | 30.65 | 31.03 | 176,748 | -0.16(-0.51%) |
May 08, 2019 | 31.53 | 31.59 | 31.12 | 31.19 | 77,276 | -0.40(-1.27%) |
May 07, 2019 | 31.27 | 31.65 | 31.27 | 31.60 | 343,588 | -0.04(-0.13%) |
May 06, 2019 | 31.44 | 31.69 | 31.43 | 31.64 | 138,586 | -0.03(-0.08%) |
May 03, 2019 | 31.46 | 31.75 | 31.46 | 31.66 | 38,841 | +0.21(+0.67%) |
May 02, 2019 | 31.33 | 31.52 | 31.31 | 31.45 | 342,455 | +0.04(+0.13%) |