Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.77 | 35.82 | 35.50 | 35.61 | 3,335 | -0.26(-0.72%) |
Apr 29, 2020 | 35.59 | 35.99 | 35.59 | 35.86 | 2,693 | +0.44(+1.25%) |
Apr 28, 2020 | 36.13 | 36.16 | 35.36 | 35.42 | 7,466 | -0.73(-2.01%) |
Apr 27, 2020 | 35.98 | 36.15 | 35.79 | 36.15 | 16,712 | +0.60(+1.69%) |
Apr 24, 2020 | 35.24 | 35.61 | 35.07 | 35.55 | 9,036 | +0.59(+1.68%) |
Apr 23, 2020 | 34.86 | 35.50 | 34.86 | 34.96 | 7,649 | +0.13(+0.38%) |
Apr 22, 2020 | 34.93 | 34.94 | 34.69 | 34.82 | 4,379 | +0.53(+1.54%) |
Apr 21, 2020 | 35.00 | 35.00 | 34.23 | 34.30 | 9,590 | -1.19(-3.36%) |
Apr 20, 2020 | 35.15 | 35.95 | 35.15 | 35.49 | 3,063 | -0.12(-0.35%) |
Apr 17, 2020 | 35.62 | 35.62 | 35.14 | 35.61 | 11,217 | +0.85(+2.44%) |
Apr 16, 2020 | 34.35 | 34.76 | 34.19 | 34.76 | 6,314 | +0.69(+2.03%) |
Apr 15, 2020 | 33.85 | 34.07 | 33.62 | 34.07 | 5,685 | -0.26(-0.76%) |
Apr 14, 2020 | 33.97 | 34.54 | 33.64 | 34.33 | 110,503 | +1.08(+3.24%) |
Apr 13, 2020 | 33.55 | 33.55 | 32.72 | 33.25 | 4,254 | -0.35(-1.03%) |
Apr 09, 2020 | 33.52 | 33.62 | 33.29 | 33.60 | 3,427 | +0.37(+1.10%) |
Apr 08, 2020 | 32.07 | 33.34 | 32.00 | 33.23 | 1,448 | +1.23(+3.85%) |
Apr 07, 2020 | 32.89 | 33.05 | 32.00 | 32.00 | 4,120 | -0.13(-0.42%) |
Apr 06, 2020 | 31.37 | 32.17 | 31.37 | 32.14 | 3,285 | +1.63(+5.33%) |
Apr 03, 2020 | 30.84 | 30.84 | 30.29 | 30.51 | 3,427 | -0.39(-1.28%) |
Apr 02, 2020 | 29.87 | 30.90 | 29.87 | 30.90 | 5,424 | +0.74(+2.46%) |
Apr 01, 2020 | 30.35 | 30.65 | 29.98 | 30.16 | 8,954 | -1.18(-3.78%) |
Mar 31, 2020 | 31.52 | 31.63 | 31.28 | 31.35 | 25,325 | -0.20(-0.63%) |
Mar 30, 2020 | 30.66 | 31.58 | 30.64 | 31.54 | 9,067 | +1.37(+4.55%) |
Mar 27, 2020 | 30.24 | 30.64 | 30.00 | 30.17 | 23,370 | -0.71(-2.31%) |
Mar 26, 2020 | 29.13 | 30.89 | 29.13 | 30.89 | 9,986 | +1.96(+6.79%) |
Mar 25, 2020 | 28.50 | 29.86 | 28.50 | 28.92 | 6,969 | +0.42(+1.48%) |
Mar 24, 2020 | 27.29 | 28.50 | 27.29 | 28.50 | 25,405 | +2.02(+7.64%) |
Mar 23, 2020 | 27.18 | 27.36 | 26.03 | 26.47 | 39,483 | -1.06(-3.85%) |
Mar 20, 2020 | 29.22 | 29.32 | 27.53 | 27.53 | 28,875 | -1.32(-4.57%) |
Mar 19, 2020 | 28.26 | 29.26 | 28.26 | 28.85 | 31,834 | -0.10(-0.33%) |
Mar 18, 2020 | 28.63 | 29.68 | 27.35 | 28.95 | 65,903 | -0.95(-3.17%) |
Mar 17, 2020 | 28.91 | 30.22 | 28.40 | 29.90 | 10,001 | +1.42(+4.97%) |
Mar 16, 2020 | 28.98 | 30.07 | 28.38 | 28.48 | 50,308 | -3.32(-10.43%) |
Mar 13, 2020 | 31.03 | 31.80 | 29.50 | 31.80 | 69,488 | +1.81(+6.04%) |
Mar 12, 2020 | 30.29 | 31.23 | 29.79 | 29.99 | 81,157 | -2.23(-6.92%) |
Mar 11, 2020 | 32.98 | 32.98 | 31.85 | 32.21 | 19,235 | -1.37(-4.07%) |
Mar 10, 2020 | 33.39 | 33.61 | 32.47 | 33.58 | 19,310 | +0.85(+2.60%) |
Mar 09, 2020 | 32.18 | 33.38 | 32.18 | 32.73 | 15,380 | -1.69(-4.90%) |
Mar 06, 2020 | 33.75 | 34.42 | 33.57 | 34.42 | 26,798 | -0.30(-0.87%) |
Mar 05, 2020 | 34.90 | 35.27 | 34.42 | 34.72 | 2,927 | -0.90(-2.53%) |
Mar 04, 2020 | 34.97 | 35.62 | 34.71 | 35.62 | 10,899 | +1.94(+5.76%) |
Mar 03, 2020 | 34.75 | 34.95 | 33.46 | 33.68 | 12,345 | -0.89(-2.59%) |
Mar 02, 2020 | 33.23 | 34.61 | 33.13 | 34.57 | 2,904 | +1.72(+5.24%) |
Feb 28, 2020 | 32.95 | 32.99 | 32.36 | 32.85 | 3,219 | -0.84(-2.51%) |
Feb 27, 2020 | 33.90 | 34.72 | 33.70 | 33.70 | 4,042 | -0.97(-2.80%) |
Feb 26, 2020 | 34.76 | 35.23 | 34.58 | 34.67 | 40,865 | -0.09(-0.27%) |
Feb 25, 2020 | 35.89 | 35.89 | 34.71 | 34.76 | 2,054 | -1.08(-3.01%) |
Feb 24, 2020 | 36.07 | 36.07 | 35.73 | 35.84 | 2,778 | -1.14(-3.08%) |
Feb 21, 2020 | 36.84 | 36.98 | 36.84 | 36.98 | 1,661 | -0.12(-0.31%) |
Feb 20, 2020 | 36.79 | 37.10 | 36.79 | 37.10 | 1,360 | -0.21(-0.56%) |
Feb 19, 2020 | 37.23 | 37.33 | 37.23 | 37.31 | 1,800 | +0.23(+0.62%) |
Feb 18, 2020 | 37.17 | 37.24 | 37.00 | 37.08 | 2,586 | -0.09(-0.24%) |
Feb 14, 2020 | 36.99 | 37.17 | 36.99 | 37.17 | 415 | +0.06(+0.16%) |
Feb 13, 2020 | 37.01 | 37.20 | 37.01 | 37.11 | 2,689 | -0.10(-0.27%) |
Feb 12, 2020 | 37.23 | 37.31 | 37.15 | 37.21 | 4,035 | +0.14(+0.38%) |
Feb 11, 2020 | 36.89 | 37.07 | 36.89 | 37.07 | 5,264 | +0.32(+0.86%) |
Feb 10, 2020 | 36.39 | 36.75 | 36.39 | 36.75 | 2,031 | +0.23(+0.62%) |
Feb 07, 2020 | 36.62 | 36.63 | 36.51 | 36.52 | 4,258 | -0.31(-0.85%) |
Feb 06, 2020 | 36.93 | 36.93 | 36.78 | 36.84 | 4,730 | +0.14(+0.38%) |
Feb 05, 2020 | 36.23 | 36.82 | 36.23 | 36.70 | 3,307 | +0.69(+1.91%) |
Feb 04, 2020 | 36.01 | 36.01 | 36.01 | 36.01 | 81 | +0.58(+1.65%) |
Feb 03, 2020 | 35.47 | 35.47 | 35.43 | 35.43 | 969 | +0.26(+0.74%) |
Jan 31, 2020 | 35.68 | 35.68 | 35.06 | 35.17 | 4,362 | -0.68(-1.89%) |
Jan 30, 2020 | 35.89 | 35.89 | 35.65 | 35.84 | 1,507 | -0.34(-0.93%) |
Jan 29, 2020 | 36.31 | 36.40 | 36.18 | 36.18 | 2,892 | -0.08(-0.21%) |
Jan 28, 2020 | 36.32 | 36.32 | 36.24 | 36.26 | 3,225 | +0.26(+0.71%) |
Jan 27, 2020 | 35.89 | 36.07 | 35.82 | 36.00 | 3,667 | -0.30(-0.83%) |
Jan 24, 2020 | 36.98 | 36.98 | 36.21 | 36.30 | 4,881 | -0.58(-1.57%) |
Jan 23, 2020 | 36.86 | 36.90 | 36.77 | 36.88 | 3,908 | -0.23(-0.61%) |
Jan 22, 2020 | 37.13 | 37.17 | 37.08 | 37.11 | 1,924 | +0.13(+0.35%) |
Jan 21, 2020 | 36.92 | 37.06 | 36.85 | 36.98 | 2,045 | +0.02(+0.04%) |
Jan 17, 2020 | 36.96 | 36.99 | 36.94 | 36.96 | 1,454 | -0.03(-0.07%) |
Jan 16, 2020 | 36.93 | 36.99 | 36.84 | 36.99 | 4,899 | +0.24(+0.66%) |
Jan 15, 2020 | 36.51 | 36.86 | 36.51 | 36.75 | 8,651 | +0.29(+0.80%) |
Jan 14, 2020 | 36.34 | 36.45 | 36.34 | 36.45 | 514 | +0.28(+0.78%) |
Jan 13, 2020 | 36.30 | 36.30 | 36.08 | 36.17 | 3,370 | -0.16(-0.43%) |
Jan 10, 2020 | 36.37 | 36.47 | 36.33 | 36.33 | 4,881 | +0.06(+0.17%) |
Jan 09, 2020 | 36.35 | 36.37 | 36.25 | 36.27 | 5,894 | +0.15(+0.42%) |
Jan 08, 2020 | 35.94 | 36.20 | 35.93 | 36.12 | 13,732 | +0.28(+0.77%) |
Jan 07, 2020 | 35.87 | 35.88 | 35.81 | 35.84 | 2,092 | -0.04(-0.11%) |
Jan 06, 2020 | 35.70 | 35.89 | 35.70 | 35.88 | 1,735 | +0.21(+0.59%) |
Jan 03, 2020 | 35.66 | 35.70 | 35.66 | 35.67 | 934 | -0.26(-0.71%) |
Jan 02, 2020 | 35.88 | 35.93 | 35.82 | 35.93 | 4,082 | +0.07(+0.18%) |
Dec 31, 2019 | 35.80 | 35.86 | 35.73 | 35.86 | 2,492 | +0.10(+0.28%) |
Dec 30, 2019 | 36.05 | 36.05 | 35.76 | 35.76 | 3,305 | -0.26(-0.71%) |
Dec 27, 2019 | 36.03 | 36.05 | 36.01 | 36.02 | 5,089 | +0.07(+0.19%) |
Dec 26, 2019 | 36.10 | 36.10 | 35.95 | 35.95 | 1,153 | -0.11(-0.31%) |
Dec 24, 2019 | 36.06 | 36.07 | 36.06 | 36.06 | 519 | -0.01(-0.01%) |
Dec 23, 2019 | 35.80 | 36.13 | 35.80 | 36.07 | 5,312 | +0.09(+0.26%) |
Dec 20, 2019 | 35.86 | 35.98 | 35.86 | 35.98 | 8,048 | +0.30(+0.86%) |
Dec 19, 2019 | 35.65 | 35.67 | 35.61 | 35.67 | 2,572 | +0.11(+0.31%) |
Dec 18, 2019 | 35.51 | 35.56 | 35.51 | 35.56 | 532 | +0.05(+0.14%) |
Dec 17, 2019 | 35.50 | 35.51 | 35.49 | 35.51 | 2,717 | -0.10(-0.28%) |
Dec 16, 2019 | 35.74 | 35.74 | 35.61 | 35.61 | 2,992 | +0.41(+1.16%) |
Dec 13, 2019 | 35.23 | 35.40 | 35.19 | 35.21 | 1,672 | -0.06(-0.17%) |
Dec 12, 2019 | 35.37 | 35.37 | 35.14 | 35.27 | 1,880 | +0.31(+0.88%) |
Dec 11, 2019 | 34.95 | 35.01 | 34.93 | 34.96 | 1,663 | -0.00(-0.01%) |
Dec 10, 2019 | 34.97 | 34.99 | 34.92 | 34.96 | 401,152 | +0.02(+0.07%) |
Dec 09, 2019 | 35.10 | 35.14 | 34.94 | 34.94 | 2,331 | -0.28(-0.80%) |
Dec 06, 2019 | 35.26 | 35.31 | 35.20 | 35.22 | 3,867 | +0.25(+0.71%) |
Dec 05, 2019 | 34.90 | 35.02 | 34.90 | 34.97 | 2,549 | -0.10(-0.29%) |
Dec 04, 2019 | 34.95 | 35.07 | 34.93 | 35.07 | 1,907 | +0.30(+0.88%) |
Dec 03, 2019 | 34.59 | 34.77 | 34.59 | 34.77 | 1,919 | -0.06(-0.16%) |
Dec 02, 2019 | 34.91 | 34.96 | 34.82 | 34.82 | 5,086 | -0.18(-0.50%) |
Nov 29, 2019 | 35.05 | 35.09 | 35.00 | 35.00 | 1,463 | -0.15(-0.41%) |
Nov 27, 2019 | 35.04 | 35.18 | 35.03 | 35.14 | 2,299 | +0.17(+0.49%) |
Nov 26, 2019 | 34.98 | 35.05 | 34.88 | 34.97 | 5,346 | -0.04(-0.11%) |
Nov 25, 2019 | 34.76 | 35.01 | 34.76 | 35.01 | 14,189 | +0.45(+1.30%) |
Nov 22, 2019 | 34.50 | 34.60 | 34.50 | 34.56 | 7,108 | +0.14(+0.42%) |
Nov 21, 2019 | 34.21 | 34.45 | 34.20 | 34.42 | 86,891 | +0.07(+0.20%) |
Nov 20, 2019 | 34.37 | 34.44 | 34.31 | 34.35 | 2,325 | -0.02(-0.04%) |
Nov 19, 2019 | 34.31 | 34.40 | 34.31 | 34.37 | 768 | +0.28(+0.83%) |
Nov 18, 2019 | 34.12 | 34.14 | 34.08 | 34.08 | 2,919 | -0.10(-0.28%) |
Nov 15, 2019 | 33.58 | 34.18 | 33.58 | 34.18 | 3,554 | +0.70(+2.11%) |
Nov 14, 2019 | 33.44 | 33.47 | 33.34 | 33.47 | 2,520 | -0.03(-0.07%) |
Nov 13, 2019 | 33.42 | 33.56 | 33.38 | 33.50 | 1,816 | +0.07(+0.21%) |
Nov 12, 2019 | 33.43 | 33.47 | 33.41 | 33.43 | 3,401 | +0.22(+0.67%) |
Nov 11, 2019 | 33.27 | 33.27 | 33.15 | 33.21 | 1,785 | -0.15(-0.46%) |
Nov 08, 2019 | 33.10 | 33.38 | 33.10 | 33.36 | 3,135 | +0.32(+0.96%) |
Nov 07, 2019 | 33.10 | 33.11 | 33.00 | 33.04 | 3,456 | +0.09(+0.28%) |
Nov 06, 2019 | 32.91 | 32.95 | 32.85 | 32.95 | 2,889 | +0.08(+0.25%) |
Nov 05, 2019 | 32.98 | 32.98 | 32.86 | 32.86 | 732 | -0.25(-0.76%) |
Nov 04, 2019 | 33.10 | 33.19 | 33.10 | 33.12 | 1,492 | -0.04(-0.13%) |
Nov 01, 2019 | 33.18 | 33.35 | 33.16 | 33.16 | 2,717 | +0.25(+0.76%) |
Oct 31, 2019 | 32.86 | 32.91 | 32.81 | 32.91 | 1,408 | -0.13(-0.40%) |
Oct 30, 2019 | 32.81 | 33.04 | 32.81 | 33.04 | 2,661 | +0.11(+0.32%) |
Oct 29, 2019 | 33.00 | 33.00 | 32.92 | 32.94 | 1,599 | +0.36(+1.10%) |
Oct 28, 2019 | 32.28 | 32.65 | 32.28 | 32.58 | 18,917 | +0.32(+1.00%) |
Oct 25, 2019 | 32.24 | 32.31 | 32.24 | 32.26 | 627 | +0.05(+0.16%) |
Oct 24, 2019 | 32.26 | 32.29 | 32.15 | 32.20 | 1,038 | -0.09(-0.29%) |
Oct 23, 2019 | 32.41 | 32.41 | 32.24 | 32.30 | 3,076 | +0.11(+0.35%) |
Oct 22, 2019 | 32.41 | 32.54 | 32.18 | 32.18 | 2,780 | +0.06(+0.18%) |
Oct 21, 2019 | 32.12 | 32.12 | 32.12 | 32.12 | 108 | -0.09(-0.28%) |
Oct 18, 2019 | 32.04 | 32.22 | 32.04 | 32.21 | 1,254 | -0.07(-0.20%) |
Oct 17, 2019 | 31.98 | 32.31 | 31.98 | 32.28 | 4,109 | +0.30(+0.95%) |
Oct 16, 2019 | 32.06 | 32.06 | 31.96 | 31.98 | 7,228 | -0.03(-0.10%) |
Oct 15, 2019 | 32.04 | 32.10 | 32.00 | 32.01 | 2,749 | +0.53(+1.69%) |
Oct 14, 2019 | 31.49 | 31.49 | 31.48 | 31.48 | 410 | -0.03(-0.09%) |
Oct 11, 2019 | 31.71 | 31.79 | 31.50 | 31.50 | 6,794 | +0.33(+1.06%) |
Oct 10, 2019 | 31.03 | 31.23 | 31.03 | 31.17 | 1,681 | +0.14(+0.46%) |
Oct 09, 2019 | 31.00 | 31.06 | 31.00 | 31.03 | 2,156 | +0.25(+0.80%) |
Oct 08, 2019 | 31.17 | 31.17 | 30.78 | 30.78 | 5,218 | -0.63(-2.00%) |
Oct 07, 2019 | 31.37 | 31.57 | 31.37 | 31.41 | 1,277 | -0.06(-0.20%) |
Oct 04, 2019 | 31.06 | 31.47 | 31.06 | 31.47 | 3,031 | +0.43(+1.40%) |
Oct 03, 2019 | 30.52 | 31.04 | 30.52 | 31.04 | 2,627 | +0.29(+0.95%) |
Oct 02, 2019 | 30.96 | 31.03 | 30.67 | 30.75 | 4,915 | -0.48(-1.53%) |
Oct 01, 2019 | 31.45 | 31.47 | 31.16 | 31.22 | 19,643 | -0.33(-1.04%) |
Sep 30, 2019 | 31.24 | 31.55 | 31.24 | 31.55 | 422 | +0.28(+0.88%) |
Sep 27, 2019 | 31.60 | 31.60 | 31.20 | 31.27 | 1,358 | -0.22(-0.71%) |
Sep 26, 2019 | 31.71 | 31.71 | 31.34 | 31.50 | 2,107 | -0.28(-0.89%) |
Sep 25, 2019 | 31.93 | 31.93 | 31.72 | 31.78 | 6,414 | -0.12(-0.38%) |
Sep 24, 2019 | 32.28 | 32.28 | 31.85 | 31.90 | 2,274 | -0.35(-1.08%) |
Sep 23, 2019 | 32.35 | 32.35 | 32.25 | 32.25 | 1,281 | -0.20(-0.63%) |
Sep 20, 2019 | 32.51 | 32.54 | 32.44 | 32.46 | 1,254 | +0.22(+0.68%) |
Sep 19, 2019 | 32.33 | 32.37 | 32.24 | 32.24 | 2,246 | +0.15(+0.46%) |
Sep 18, 2019 | 32.11 | 32.11 | 31.98 | 32.09 | 654 | -0.05(-0.17%) |
Sep 17, 2019 | 32.13 | 32.15 | 32.10 | 32.15 | 2,720 | +0.04(+0.14%) |
Sep 16, 2019 | 31.70 | 32.14 | 31.70 | 32.10 | 3,325 | +0.02(+0.06%) |
Sep 13, 2019 | 32.27 | 32.27 | 32.07 | 32.09 | 3,554 | -0.03(-0.09%) |
Sep 12, 2019 | 32.25 | 32.28 | 32.11 | 32.11 | 2,574 | -0.05(-0.16%) |
Sep 11, 2019 | 32.13 | 32.17 | 32.13 | 32.17 | 1,509 | +0.32(+1.01%) |
Sep 10, 2019 | 31.34 | 31.84 | 31.34 | 31.84 | 1,775 | +0.11(+0.33%) |
Sep 09, 2019 | 31.73 | 31.74 | 31.72 | 31.74 | 508 | -0.28(-0.87%) |
Sep 06, 2019 | 32.10 | 32.11 | 32.02 | 32.02 | 522 | +0.08(+0.24%) |
Sep 05, 2019 | 31.85 | 31.94 | 31.85 | 31.94 | 1,485 | +0.32(+1.01%) |
Sep 04, 2019 | 31.78 | 31.78 | 31.51 | 31.62 | 40,493 | -0.03(-0.09%) |
Sep 03, 2019 | 31.58 | 31.66 | 31.51 | 31.65 | 942 | -0.23(-0.74%) |
Aug 30, 2019 | 31.88 | 31.88 | 31.88 | 31.88 | 313 | +0.07(+0.23%) |
Aug 29, 2019 | 31.77 | 31.81 | 31.77 | 31.81 | 519 | +0.28(+0.89%) |
Aug 28, 2019 | 31.23 | 31.55 | 31.23 | 31.53 | 1,284 | +0.19(+0.61%) |
Aug 27, 2019 | 31.80 | 31.80 | 31.28 | 31.34 | 4,418 | -0.20(-0.64%) |
Aug 26, 2019 | 31.53 | 31.55 | 31.51 | 31.54 | 2,351 | +0.35(+1.11%) |
Aug 23, 2019 | 31.92 | 31.92 | 31.19 | 31.19 | 836 | -0.85(-2.66%) |
Aug 22, 2019 | 32.30 | 32.30 | 32.05 | 32.05 | 4,327 | -0.18(-0.55%) |
Aug 21, 2019 | 32.24 | 32.28 | 32.19 | 32.22 | 5,071 | +0.22(+0.70%) |
Aug 20, 2019 | 32.27 | 32.27 | 32.00 | 32.00 | 957 | -0.31(-0.96%) |
Aug 19, 2019 | 32.29 | 32.31 | 32.22 | 32.31 | 1,818 | +0.29(+0.90%) |
Aug 16, 2019 | 31.76 | 32.03 | 31.76 | 32.03 | 3,031 | +0.40(+1.27%) |
Aug 15, 2019 | 31.60 | 31.62 | 31.48 | 31.62 | 5,011 | +0.12(+0.39%) |
Aug 14, 2019 | 31.80 | 31.96 | 31.50 | 31.50 | 6,938 | -0.85(-2.63%) |
Aug 13, 2019 | 32.39 | 32.39 | 32.34 | 32.35 | 5,364 | +0.44(+1.39%) |
Aug 12, 2019 | 32.18 | 32.18 | 31.91 | 31.91 | 2,047 | -0.42(-1.31%) |
Aug 09, 2019 | 32.29 | 32.33 | 32.16 | 32.33 | 3,763 | +0.03(+0.08%) |
Aug 08, 2019 | 32.07 | 32.30 | 32.07 | 32.30 | 2,647 | +0.37(+1.16%) |
Aug 07, 2019 | 31.47 | 31.97 | 31.45 | 31.93 | 3,632 | +0.07(+0.22%) |
Aug 06, 2019 | 31.66 | 31.86 | 31.58 | 31.86 | 4,062 | +0.41(+1.31%) |
Aug 05, 2019 | 31.62 | 31.94 | 31.28 | 31.45 | 59,209 | -0.82(-2.53%) |
Aug 02, 2019 | 32.23 | 32.27 | 32.11 | 32.27 | 2,404 | -0.15(-0.47%) |
Aug 01, 2019 | 32.79 | 32.79 | 32.32 | 32.42 | 12,161 | -0.05(-0.17%) |
Jul 31, 2019 | 32.78 | 32.82 | 32.47 | 32.47 | 26,427 | -0.28(-0.87%) |
Jul 30, 2019 | 32.66 | 33.41 | 32.66 | 32.76 | 2,305 | -0.07(-0.22%) |
Jul 29, 2019 | 32.74 | 32.85 | 32.74 | 32.83 | 1,273 | +0.14(+0.42%) |
Jul 26, 2019 | 32.60 | 32.69 | 32.60 | 32.69 | 1,045 | +0.25(+0.77%) |
Jul 25, 2019 | 32.66 | 32.67 | 32.44 | 32.44 | 489 | -0.31(-0.94%) |
Jul 24, 2019 | 32.61 | 32.75 | 32.56 | 32.75 | 1,238 | +0.09(+0.28%) |
Jul 23, 2019 | 32.52 | 32.68 | 32.52 | 32.66 | 1,739 | +0.18(+0.56%) |
Jul 22, 2019 | 32.56 | 32.58 | 32.47 | 32.47 | 2,108 | -0.05(-0.16%) |
Jul 19, 2019 | 32.70 | 32.70 | 32.53 | 32.53 | 940 | -0.31(-0.96%) |
Jul 18, 2019 | 32.81 | 32.84 | 32.81 | 32.84 | 824 | +0.17(+0.52%) |
Jul 17, 2019 | 32.73 | 32.80 | 32.67 | 32.67 | 2,108 | -0.02(-0.06%) |
Jul 16, 2019 | 32.77 | 32.77 | 32.67 | 32.69 | 1,380 | -0.13(-0.41%) |
Jul 15, 2019 | 32.85 | 32.85 | 32.83 | 32.83 | 366 | +0.05(+0.16%) |
Jul 12, 2019 | 32.77 | 32.77 | 32.69 | 32.77 | 3,031 | -0.21(-0.63%) |
Jul 11, 2019 | 33.09 | 33.09 | 32.84 | 32.98 | 3,227 | +0.07(+0.20%) |
Jul 10, 2019 | 32.92 | 32.97 | 32.91 | 32.92 | 5,583 | +0.11(+0.34%) |
Jul 09, 2019 | 32.76 | 32.80 | 32.75 | 32.80 | 370 | +0.06(+0.17%) |
Jul 08, 2019 | 32.72 | 32.75 | 32.63 | 32.75 | 3,535 | -0.25(-0.75%) |
Jul 05, 2019 | 33.09 | 33.09 | 32.99 | 32.99 | 1,149 | -0.19(-0.57%) |
Jul 03, 2019 | 33.10 | 33.20 | 33.06 | 33.18 | 1,567 | +0.29(+0.89%) |
Jul 02, 2019 | 32.78 | 32.89 | 32.78 | 32.89 | 2,229 | +0.03(+0.10%) |
Jul 01, 2019 | 32.88 | 32.88 | 32.82 | 32.85 | 1,113 | +0.16(+0.49%) |
Jun 28, 2019 | 32.68 | 32.70 | 32.44 | 32.70 | 1,149 | +0.20(+0.62%) |
Jun 27, 2019 | 32.32 | 32.54 | 32.32 | 32.49 | 9,573 | +0.30(+0.93%) |
Jun 26, 2019 | 32.18 | 32.29 | 32.18 | 32.19 | 28,009 | -0.36(-1.11%) |
Jun 25, 2019 | 32.72 | 32.84 | 32.55 | 32.55 | 5,436 | -0.08(-0.25%) |
Jun 24, 2019 | 32.82 | 32.82 | 32.62 | 32.64 | 1,307 | -0.24(-0.72%) |
Jun 21, 2019 | 32.69 | 32.87 | 32.54 | 32.87 | 25,794 | +0.20(+0.60%) |
Jun 20, 2019 | 32.88 | 32.88 | 32.53 | 32.68 | 9,866 | +0.05(+0.16%) |
Jun 19, 2019 | 32.30 | 32.62 | 32.30 | 32.62 | 984 | +0.38(+1.17%) |
Jun 18, 2019 | 32.11 | 32.29 | 32.11 | 32.25 | 2,206 | +0.24(+0.76%) |
Jun 17, 2019 | 31.86 | 32.00 | 31.86 | 32.00 | 914 | +0.20(+0.64%) |
Jun 14, 2019 | 31.95 | 31.95 | 31.80 | 31.80 | 1,065 | -0.14(-0.45%) |
Jun 13, 2019 | 32.02 | 32.02 | 31.81 | 31.95 | 2,818 | +0.06(+0.20%) |
Jun 12, 2019 | 31.75 | 31.88 | 31.74 | 31.88 | 1,761 | +0.13(+0.42%) |
Jun 11, 2019 | 31.90 | 31.91 | 31.71 | 31.75 | 21,064 | -0.09(-0.29%) |
Jun 10, 2019 | 31.80 | 31.90 | 31.80 | 31.84 | 3,000 | +0.16(+0.50%) |
Jun 07, 2019 | 31.54 | 31.72 | 31.52 | 31.68 | 10,872 | +0.36(+1.15%) |
Jun 06, 2019 | 31.31 | 31.42 | 31.26 | 31.32 | 3,628 | +0.08(+0.25%) |
Jun 05, 2019 | 31.25 | 31.28 | 31.13 | 31.25 | 12,130 | +0.19(+0.62%) |
Jun 04, 2019 | 30.80 | 31.07 | 30.80 | 31.05 | 91,868 | +0.55(+1.81%) |
Jun 03, 2019 | 30.66 | 30.66 | 30.50 | 30.50 | 3,598 | +0.10(+0.32%) |
May 31, 2019 | 30.31 | 30.47 | 30.24 | 30.41 | 1,598 | -0.20(-0.64%) |
May 30, 2019 | 30.69 | 30.69 | 30.49 | 30.60 | 961 | +0.12(+0.40%) |
May 29, 2019 | 30.65 | 30.65 | 30.31 | 30.48 | 4,068 | -0.35(-1.13%) |
May 28, 2019 | 31.31 | 31.31 | 30.83 | 30.83 | 20,549 | -0.39(-1.26%) |
May 24, 2019 | 31.34 | 31.34 | 31.14 | 31.23 | 2,877 | +0.14(+0.45%) |
May 23, 2019 | 31.09 | 31.09 | 30.98 | 31.09 | 3,273 | -0.26(-0.82%) |
May 22, 2019 | 31.35 | 31.35 | 31.34 | 31.34 | 897 | +0.17(+0.55%) |
May 21, 2019 | 31.26 | 31.26 | 31.17 | 31.17 | 1,959 | +0.28(+0.89%) |
May 20, 2019 | 30.72 | 30.96 | 30.72 | 30.90 | 2,713 | -0.06(-0.20%) |
May 17, 2019 | 30.92 | 31.09 | 30.90 | 30.96 | 8,527 | -0.04(-0.13%) |
May 16, 2019 | 30.89 | 31.27 | 30.89 | 31.00 | 3,419 | +0.19(+0.63%) |
May 15, 2019 | 30.50 | 30.82 | 30.50 | 30.80 | 2,245 | +0.07(+0.21%) |
May 14, 2019 | 30.66 | 30.88 | 30.66 | 30.74 | 3,736 | +0.20(+0.65%) |
May 13, 2019 | 30.49 | 30.58 | 30.49 | 30.54 | 2,738 | -0.61(-1.97%) |
May 10, 2019 | 31.03 | 31.25 | 30.62 | 31.15 | 2,877 | -0.09(-0.30%) |
May 09, 2019 | 31.00 | 31.24 | 30.90 | 31.24 | 2,202 | +0.01(+0.02%) |
May 08, 2019 | 31.15 | 31.36 | 31.11 | 31.24 | 3,180 | +0.06(+0.21%) |
May 07, 2019 | 31.60 | 31.60 | 31.10 | 31.17 | 2,294 | -0.65(-2.05%) |
May 06, 2019 | 31.43 | 31.83 | 31.43 | 31.83 | 2,185 | +0.21(+0.65%) |
May 03, 2019 | 31.39 | 31.63 | 31.39 | 31.62 | 1,279 | +0.34(+1.09%) |
May 02, 2019 | 31.06 | 31.28 | 31.06 | 31.28 | 3,569 | +0.21(+0.68%) |