Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.67 | 31.76 | 31.27 | 31.68 | 63,233 | -0.11(-0.35%) |
Apr 29, 2020 | 32.26 | 32.26 | 31.58 | 31.79 | 58,592 | -0.26(-0.81%) |
Apr 28, 2020 | 32.34 | 32.34 | 31.26 | 32.05 | 53,306 | +0.33(+1.04%) |
Apr 27, 2020 | 31.94 | 31.97 | 31.72 | 31.72 | 86,273 | -0.24(-0.74%) |
Apr 24, 2020 | 32.02 | 32.03 | 31.46 | 31.96 | 60,702 | +0.38(+1.20%) |
Apr 23, 2020 | 31.52 | 31.96 | 31.43 | 31.58 | 53,021 | -0.03(-0.10%) |
Apr 22, 2020 | 31.28 | 31.94 | 31.21 | 31.61 | 95,943 | +0.64(+2.06%) |
Apr 21, 2020 | 31.04 | 31.16 | 30.47 | 30.97 | 48,200 | -0.48(-1.53%) |
Apr 20, 2020 | 31.93 | 32.21 | 31.45 | 31.45 | 88,888 | -0.81(-2.52%) |
Apr 17, 2020 | 32.78 | 32.78 | 32.22 | 32.27 | 70,334 | +0.35(+1.09%) |
Apr 16, 2020 | 32.12 | 32.34 | 31.57 | 31.92 | 108,719 | -0.27(-0.83%) |
Apr 15, 2020 | 30.85 | 32.35 | 30.20 | 32.19 | 120,082 | +1.19(+3.84%) |
Apr 14, 2020 | 30.08 | 31.01 | 30.08 | 31.00 | 67,246 | +1.48(+5.03%) |
Apr 13, 2020 | 30.41 | 30.41 | 29.21 | 29.51 | 83,845 | -0.38(-1.26%) |
Apr 09, 2020 | 29.88 | 30.25 | 29.39 | 29.89 | 91,859 | +0.18(+0.61%) |
Apr 08, 2020 | 28.92 | 29.82 | 28.26 | 29.71 | 99,507 | +1.16(+4.06%) |
Apr 07, 2020 | 29.25 | 29.75 | 28.31 | 28.55 | 96,007 | -0.18(-0.61%) |
Apr 06, 2020 | 26.61 | 28.84 | 26.61 | 28.73 | 100,380 | +2.31(+8.73%) |
Apr 03, 2020 | 26.66 | 26.76 | 25.63 | 26.42 | 70,582 | -0.18(-0.68%) |
Apr 02, 2020 | 25.80 | 26.80 | 25.16 | 26.60 | 100,353 | +0.20(+0.77%) |
Apr 01, 2020 | 28.05 | 28.88 | 26.40 | 26.40 | 97,958 | -1.90(-6.71%) |
Mar 31, 2020 | 28.27 | 29.03 | 28.08 | 28.30 | 92,390 | +0.16(+0.59%) |
Mar 30, 2020 | 27.95 | 28.51 | 27.52 | 28.13 | 87,009 | +0.16(+0.56%) |
Mar 27, 2020 | 28.18 | 28.25 | 26.72 | 27.97 | 100,013 | -0.82(-2.86%) |
Mar 26, 2020 | 27.82 | 28.98 | 27.61 | 28.80 | 119,404 | +1.34(+4.89%) |
Mar 25, 2020 | 24.67 | 27.47 | 24.29 | 27.46 | 154,896 | +3.57(+14.95%) |
Mar 24, 2020 | 22.53 | 24.17 | 22.53 | 23.88 | 108,507 | +2.14(+9.86%) |
Mar 23, 2020 | 22.77 | 23.31 | 21.19 | 21.74 | 157,742 | -1.81(-7.70%) |
Mar 20, 2020 | 24.24 | 25.73 | 23.55 | 23.55 | 85,871 | -0.42(-1.77%) |
Mar 19, 2020 | 23.70 | 24.33 | 22.76 | 23.98 | 95,242 | -0.35(-1.45%) |
Mar 18, 2020 | 25.24 | 25.24 | 22.79 | 24.33 | 151,923 | -1.70(-6.51%) |
Mar 17, 2020 | 25.11 | 26.69 | 24.95 | 26.03 | 63,635 | +0.50(+1.97%) |
Mar 16, 2020 | 24.88 | 26.94 | 23.55 | 25.52 | 114,993 | -2.29(-8.24%) |
Mar 13, 2020 | 26.14 | 28.94 | 25.91 | 27.82 | 124,602 | +2.00(+7.75%) |
Mar 12, 2020 | 27.79 | 27.92 | 25.75 | 25.82 | 137,755 | -3.25(-11.17%) |
Mar 11, 2020 | 30.01 | 30.18 | 28.98 | 29.06 | 60,230 | -1.32(-4.34%) |
Mar 10, 2020 | 30.78 | 30.78 | 29.82 | 30.38 | 67,851 | +0.30(+1.01%) |
Mar 09, 2020 | 28.87 | 30.54 | 28.87 | 30.07 | 93,315 | -1.56(-4.93%) |
Mar 06, 2020 | 31.31 | 31.92 | 31.21 | 31.64 | 67,422 | -0.41(-1.27%) |
Mar 05, 2020 | 31.78 | 32.13 | 31.78 | 32.04 | 44,320 | -0.18(-0.56%) |
Mar 04, 2020 | 31.65 | 32.22 | 31.43 | 32.22 | 60,283 | +1.12(+3.59%) |
Mar 03, 2020 | 31.42 | 31.73 | 30.76 | 31.10 | 57,522 | -0.22(-0.70%) |
Mar 02, 2020 | 29.26 | 31.39 | 29.26 | 31.32 | 109,489 | +2.10(+7.18%) |
Feb 28, 2020 | 29.26 | 29.38 | 28.73 | 29.22 | 81,266 | -0.66(-2.19%) |
Feb 27, 2020 | 30.32 | 30.71 | 29.14 | 29.88 | 139,899 | -1.00(-3.23%) |
Feb 26, 2020 | 31.51 | 31.94 | 30.41 | 30.88 | 117,974 | -0.79(-2.49%) |
Feb 25, 2020 | 32.88 | 33.02 | 31.36 | 31.67 | 94,313 | -1.14(-3.47%) |
Feb 24, 2020 | 33.05 | 33.10 | 32.62 | 32.81 | 41,726 | -0.69(-2.07%) |
Feb 21, 2020 | 33.62 | 33.66 | 33.40 | 33.50 | 27,046 | -0.01(-0.02%) |
Feb 20, 2020 | 33.84 | 33.94 | 33.42 | 33.51 | 43,474 | -0.44(-1.29%) |
Feb 19, 2020 | 34.23 | 34.23 | 33.94 | 33.94 | 18,747 | -0.11(-0.32%) |
Feb 18, 2020 | 34.05 | 34.08 | 33.81 | 34.05 | 21,056 | -0.05(-0.16%) |
Feb 14, 2020 | 34.10 | 34.15 | 33.83 | 34.11 | 39,095 | -0.21(-0.61%) |
Feb 13, 2020 | 33.66 | 34.32 | 33.46 | 34.32 | 76,596 | +0.36(+1.06%) |
Feb 12, 2020 | 33.52 | 33.96 | 33.32 | 33.96 | 34,754 | +0.64(+1.93%) |
Feb 11, 2020 | 33.44 | 33.66 | 33.25 | 33.32 | 62,328 | -0.03(-0.09%) |
Feb 10, 2020 | 33.07 | 33.50 | 33.00 | 33.35 | 54,961 | +0.19(+0.59%) |
Feb 07, 2020 | 33.14 | 33.33 | 33.05 | 33.15 | 46,356 | -0.20(-0.61%) |
Feb 06, 2020 | 33.43 | 33.59 | 33.31 | 33.35 | 39,788 | +0.05(+0.16%) |
Feb 05, 2020 | 33.01 | 33.52 | 33.00 | 33.30 | 61,760 | +0.40(+1.23%) |
Feb 04, 2020 | 32.71 | 33.09 | 32.71 | 32.90 | 34,125 | +0.38(+1.17%) |
Feb 03, 2020 | 32.07 | 32.53 | 32.03 | 32.52 | 39,582 | +0.58(+1.82%) |
Jan 31, 2020 | 32.52 | 32.52 | 31.84 | 31.93 | 40,304 | -0.61(-1.86%) |
Jan 30, 2020 | 32.78 | 32.87 | 32.31 | 32.54 | 50,805 | -0.27(-0.83%) |
Jan 29, 2020 | 32.93 | 33.00 | 32.71 | 32.81 | 37,447 | +0.16(+0.48%) |
Jan 28, 2020 | 32.78 | 32.86 | 32.65 | 32.66 | 31,567 | -0.07(-0.21%) |
Jan 27, 2020 | 32.76 | 32.76 | 32.46 | 32.73 | 53,992 | -0.12(-0.35%) |
Jan 24, 2020 | 33.53 | 33.53 | 32.80 | 32.84 | 62,453 | -0.61(-1.81%) |
Jan 23, 2020 | 33.18 | 33.51 | 33.14 | 33.45 | 54,244 | +0.22(+0.65%) |
Jan 22, 2020 | 33.36 | 33.44 | 33.10 | 33.23 | 52,254 | +0.12(+0.38%) |
Jan 21, 2020 | 32.93 | 33.23 | 32.89 | 33.11 | 55,624 | +0.30(+0.90%) |
Jan 17, 2020 | 33.51 | 33.54 | 32.81 | 32.81 | 40,819 | -0.62(-1.86%) |
Jan 16, 2020 | 33.77 | 33.79 | 33.33 | 33.43 | 64,617 | -0.18(-0.53%) |
Jan 15, 2020 | 33.37 | 33.77 | 33.32 | 33.61 | 46,301 | +0.40(+1.22%) |
Jan 14, 2020 | 33.02 | 33.21 | 32.81 | 33.21 | 50,651 | +0.30(+0.90%) |
Jan 13, 2020 | 32.59 | 32.91 | 32.49 | 32.91 | 61,002 | +0.50(+1.55%) |
Jan 10, 2020 | 32.39 | 32.62 | 32.32 | 32.41 | 64,429 | +0.13(+0.39%) |
Jan 09, 2020 | 32.42 | 32.61 | 32.10 | 32.28 | 60,589 | -0.03(-0.08%) |
Jan 08, 2020 | 32.42 | 32.56 | 32.31 | 32.31 | 52,190 | -0.12(-0.36%) |
Jan 07, 2020 | 32.42 | 32.57 | 32.26 | 32.42 | 43,795 | +0.05(+0.17%) |
Jan 06, 2020 | 32.97 | 32.97 | 32.30 | 32.37 | 55,570 | -0.63(-1.90%) |
Jan 03, 2020 | 32.98 | 33.15 | 32.46 | 33.00 | 55,243 | -0.15(-0.47%) |
Jan 02, 2020 | 33.14 | 33.21 | 32.97 | 33.15 | 39,571 | +0.30(+0.92%) |
Dec 31, 2019 | 32.46 | 33.04 | 32.25 | 32.85 | 47,740 | +0.41(+1.28%) |
Dec 30, 2019 | 32.42 | 32.46 | 32.23 | 32.43 | 50,058 | +0.13(+0.39%) |
Dec 27, 2019 | 32.39 | 32.46 | 32.27 | 32.31 | 25,616 | +0.04(+0.12%) |
Dec 26, 2019 | 32.43 | 32.45 | 32.17 | 32.27 | 25,478 | -0.18(-0.55%) |
Dec 24, 2019 | 32.35 | 32.46 | 32.29 | 32.45 | 30,921 | +0.11(+0.33%) |
Dec 23, 2019 | 32.27 | 32.36 | 32.15 | 32.34 | 39,692 | +0.02(+0.07%) |
Dec 20, 2019 | 31.81 | 32.36 | 31.81 | 32.32 | 36,613 | +0.59(+1.85%) |
Dec 19, 2019 | 31.98 | 32.13 | 31.72 | 31.73 | 45,165 | -0.23(-0.72%) |
Dec 18, 2019 | 31.94 | 32.05 | 31.70 | 31.96 | 48,331 | +0.08(+0.24%) |
Dec 17, 2019 | 31.86 | 32.05 | 31.60 | 31.88 | 45,412 | +0.03(+0.10%) |
Dec 16, 2019 | 31.37 | 31.91 | 31.37 | 31.85 | 51,761 | +0.51(+1.63%) |
Dec 13, 2019 | 31.25 | 31.50 | 31.06 | 31.34 | 51,233 | +0.11(+0.35%) |
Dec 12, 2019 | 31.27 | 31.58 | 31.17 | 31.23 | 55,311 | -0.18(-0.56%) |
Dec 11, 2019 | 30.83 | 31.41 | 30.83 | 31.41 | 60,168 | +0.39(+1.26%) |
Dec 10, 2019 | 31.23 | 31.41 | 30.96 | 31.02 | 61,195 | -0.25(-0.79%) |
Dec 09, 2019 | 31.77 | 31.94 | 31.17 | 31.27 | 48,341 | -0.48(-1.50%) |
Dec 06, 2019 | 31.54 | 32.15 | 31.54 | 31.74 | 40,435 | +0.20(+0.63%) |
Dec 05, 2019 | 31.38 | 31.70 | 31.38 | 31.54 | 30,009 | +0.22(+0.71%) |
Dec 04, 2019 | 31.81 | 32.05 | 31.32 | 31.32 | 51,663 | -0.27(-0.85%) |
Dec 03, 2019 | 31.66 | 31.83 | 31.54 | 31.59 | 30,892 | -0.36(-1.13%) |
Dec 02, 2019 | 32.03 | 32.06 | 31.57 | 31.95 | 62,901 | -0.09(-0.29%) |
Nov 29, 2019 | 31.96 | 32.36 | 31.63 | 32.04 | 26,393 | +0.08(+0.24%) |
Nov 27, 2019 | 31.36 | 31.96 | 31.27 | 31.96 | 23,533 | +0.70(+2.24%) |
Nov 26, 2019 | 31.33 | 31.52 | 31.17 | 31.27 | 49,384 | -0.04(-0.12%) |
Nov 25, 2019 | 31.03 | 31.32 | 31.03 | 31.30 | 34,273 | +0.27(+0.88%) |
Nov 22, 2019 | 30.84 | 31.07 | 30.79 | 31.03 | 29,123 | +0.23(+0.76%) |
Nov 21, 2019 | 30.77 | 30.90 | 30.66 | 30.80 | 25,315 | -0.05(-0.17%) |
Nov 20, 2019 | 30.88 | 30.92 | 30.78 | 30.85 | 32,040 | +0.07(+0.22%) |
Nov 19, 2019 | 30.60 | 30.93 | 30.56 | 30.78 | 32,757 | +0.18(+0.58%) |
Nov 18, 2019 | 30.92 | 30.98 | 30.52 | 30.60 | 32,375 | -0.32(-1.02%) |
Nov 15, 2019 | 31.04 | 31.07 | 30.80 | 30.92 | 30,814 | +0.15(+0.50%) |
Nov 14, 2019 | 30.65 | 30.90 | 30.63 | 30.77 | 29,281 | +0.15(+0.48%) |
Nov 13, 2019 | 30.39 | 30.69 | 30.34 | 30.62 | 44,420 | +0.24(+0.81%) |
Nov 12, 2019 | 30.53 | 30.60 | 30.24 | 30.37 | 31,602 | -0.24(-0.77%) |
Nov 11, 2019 | 29.88 | 30.61 | 29.88 | 30.61 | 28,585 | +0.67(+2.22%) |
Nov 08, 2019 | 30.14 | 30.27 | 29.95 | 29.95 | 26,787 | +0.02(+0.05%) |
Nov 07, 2019 | 30.24 | 30.59 | 29.85 | 29.93 | 28,271 | -0.32(-1.06%) |
Nov 06, 2019 | 29.95 | 30.59 | 29.89 | 30.25 | 47,405 | +0.29(+0.97%) |
Nov 05, 2019 | 30.55 | 30.57 | 29.78 | 29.96 | 40,192 | -0.51(-1.68%) |
Nov 04, 2019 | 30.52 | 30.61 | 30.39 | 30.47 | 33,089 | -0.03(-0.10%) |
Nov 01, 2019 | 30.15 | 30.61 | 29.88 | 30.50 | 37,110 | +0.60(+2.00%) |
Oct 31, 2019 | 29.98 | 30.29 | 29.91 | 29.91 | 37,951 | -0.16(-0.53%) |
Oct 30, 2019 | 30.08 | 30.12 | 29.64 | 30.07 | 22,224 | +0.21(+0.72%) |
Oct 29, 2019 | 29.56 | 30.14 | 29.56 | 29.85 | 29,834 | +0.38(+1.27%) |
Oct 28, 2019 | 29.65 | 29.70 | 29.43 | 29.48 | 41,710 | -0.11(-0.36%) |
Oct 25, 2019 | 29.62 | 29.81 | 29.50 | 29.59 | 21,299 | -0.16(-0.54%) |
Oct 24, 2019 | 29.63 | 29.88 | 29.36 | 29.75 | 51,818 | +0.28(+0.96%) |
Oct 23, 2019 | 29.37 | 29.57 | 29.37 | 29.46 | 34,099 | -0.02(-0.05%) |
Oct 22, 2019 | 29.54 | 29.68 | 29.36 | 29.48 | 27,327 | +0.15(+0.52%) |
Oct 21, 2019 | 29.16 | 29.53 | 29.00 | 29.33 | 43,953 | +0.36(+1.24%) |
Oct 18, 2019 | 28.81 | 29.02 | 28.76 | 28.97 | 29,662 | +0.12(+0.42%) |
Oct 17, 2019 | 28.71 | 28.89 | 28.68 | 28.84 | 23,886 | +0.23(+0.80%) |
Oct 16, 2019 | 28.42 | 28.69 | 28.37 | 28.61 | 27,038 | +0.19(+0.67%) |
Oct 15, 2019 | 28.19 | 28.67 | 28.19 | 28.42 | 52,033 | +0.24(+0.87%) |
Oct 14, 2019 | 28.24 | 28.32 | 28.10 | 28.18 | 39,604 | -0.14(-0.49%) |
Oct 11, 2019 | 28.50 | 28.68 | 28.32 | 28.32 | 41,291 | +0.07(+0.24%) |
Oct 10, 2019 | 28.31 | 28.54 | 28.18 | 28.25 | 36,478 | -0.01(-0.03%) |
Oct 09, 2019 | 28.03 | 28.63 | 28.03 | 28.25 | 46,004 | +0.15(+0.54%) |
Oct 08, 2019 | 28.25 | 28.25 | 28.05 | 28.10 | 35,863 | -0.18(-0.65%) |
Oct 07, 2019 | 28.68 | 28.83 | 28.20 | 28.28 | 41,503 | -0.27(-0.93%) |
Oct 04, 2019 | 28.23 | 28.55 | 28.23 | 28.55 | 28,903 | +0.59(+2.10%) |
Oct 03, 2019 | 28.01 | 29.01 | 27.90 | 27.96 | 46,221 | -0.08(-0.30%) |
Oct 02, 2019 | 28.76 | 28.85 | 27.93 | 28.05 | 58,062 | -0.82(-2.85%) |
Oct 01, 2019 | 29.18 | 29.48 | 28.86 | 28.87 | 30,381 | -0.24(-0.84%) |
Sep 30, 2019 | 29.15 | 29.27 | 29.11 | 29.11 | 44,487 | -0.05(-0.16%) |
Sep 27, 2019 | 29.32 | 29.52 | 29.12 | 29.16 | 33,370 | -0.16(-0.55%) |
Sep 26, 2019 | 29.49 | 29.60 | 29.29 | 29.32 | 38,023 | -0.07(-0.23%) |
Sep 25, 2019 | 29.34 | 29.50 | 29.12 | 29.39 | 46,313 | +0.03(+0.10%) |
Sep 24, 2019 | 29.49 | 29.50 | 29.30 | 29.36 | 38,809 | -0.11(-0.39%) |
Sep 23, 2019 | 29.30 | 29.50 | 29.30 | 29.47 | 41,133 | +0.15(+0.52%) |
Sep 20, 2019 | 29.34 | 29.61 | 29.30 | 29.32 | 38,625 | +0.21(+0.71%) |
Sep 19, 2019 | 29.02 | 29.36 | 29.02 | 29.11 | 43,477 | +0.11(+0.39%) |
Sep 18, 2019 | 28.95 | 29.08 | 28.91 | 29.00 | 41,151 | +0.05(+0.18%) |
Sep 17, 2019 | 29.11 | 29.11 | 28.94 | 28.95 | 36,653 | -0.18(-0.63%) |
Sep 16, 2019 | 28.93 | 29.13 | 28.70 | 29.13 | 42,113 | +0.11(+0.39%) |
Sep 13, 2019 | 28.96 | 29.13 | 28.93 | 29.02 | 19,312 | +0.11(+0.37%) |
Sep 12, 2019 | 29.01 | 29.18 | 28.79 | 28.91 | 34,043 | -0.11(-0.39%) |
Sep 11, 2019 | 28.78 | 29.02 | 28.67 | 29.02 | 29,800 | +0.24(+0.84%) |
Sep 10, 2019 | 28.74 | 28.83 | 28.48 | 28.78 | 34,701 | -0.03(-0.11%) |
Sep 09, 2019 | 28.93 | 28.93 | 28.60 | 28.81 | 41,493 | +0.05(+0.18%) |
Sep 06, 2019 | 28.70 | 28.98 | 28.70 | 28.76 | 30,904 | +0.10(+0.34%) |
Sep 05, 2019 | 28.77 | 28.87 | 28.55 | 28.66 | 55,325 | -0.06(-0.21%) |
Sep 04, 2019 | 28.56 | 28.75 | 28.55 | 28.72 | 28,700 | +0.25(+0.88%) |
Sep 03, 2019 | 28.55 | 28.77 | 28.40 | 28.47 | 52,277 | -0.23(-0.82%) |
Aug 30, 2019 | 28.92 | 28.92 | 28.66 | 28.70 | 26,546 | -0.04(-0.13%) |
Aug 29, 2019 | 28.76 | 28.80 | 28.63 | 28.74 | 36,372 | +0.17(+0.61%) |
Aug 28, 2019 | 28.53 | 28.64 | 28.39 | 28.57 | 58,384 | +0.01(+0.03%) |
Aug 27, 2019 | 28.57 | 28.92 | 28.54 | 28.56 | 49,782 | +0.01(+0.03%) |
Aug 26, 2019 | 28.60 | 28.70 | 28.52 | 28.55 | 20,781 | +0.08(+0.29%) |
Aug 23, 2019 | 29.00 | 29.02 | 28.47 | 28.47 | 51,639 | -0.55(-1.90%) |
Aug 22, 2019 | 29.01 | 29.19 | 28.87 | 29.02 | 18,942 | +0.07(+0.24%) |
Aug 21, 2019 | 28.87 | 29.12 | 28.87 | 28.95 | 31,360 | +0.11(+0.37%) |
Aug 20, 2019 | 29.05 | 29.14 | 28.64 | 28.85 | 33,503 | -0.10(-0.34%) |
Aug 19, 2019 | 28.95 | 29.07 | 28.86 | 28.95 | 35,688 | +0.19(+0.66%) |
Aug 16, 2019 | 28.58 | 29.04 | 28.58 | 28.76 | 31,564 | +0.23(+0.82%) |
Aug 15, 2019 | 28.52 | 28.59 | 28.39 | 28.52 | 51,001 | +0.04(+0.13%) |
Aug 14, 2019 | 29.02 | 29.27 | 28.47 | 28.48 | 44,446 | -0.73(-2.49%) |
Aug 13, 2019 | 29.18 | 29.38 | 29.18 | 29.21 | 79,183 | -0.02(-0.05%) |
Aug 12, 2019 | 29.58 | 29.58 | 29.14 | 29.23 | 30,384 | -0.35(-1.20%) |
Aug 09, 2019 | 29.46 | 29.59 | 29.29 | 29.58 | 44,738 | +0.11(+0.38%) |
Aug 08, 2019 | 28.93 | 29.54 | 28.93 | 29.47 | 54,919 | +0.55(+1.90%) |
Aug 07, 2019 | 29.02 | 29.24 | 28.63 | 28.92 | 56,597 | -0.08(-0.29%) |
Aug 06, 2019 | 28.94 | 29.12 | 28.94 | 29.00 | 37,393 | +0.05(+0.16%) |
Aug 05, 2019 | 29.38 | 29.38 | 28.65 | 28.96 | 71,764 | -0.62(-2.09%) |
Aug 02, 2019 | 29.75 | 29.75 | 29.38 | 29.57 | 26,551 | -0.01(-0.03%) |
Aug 01, 2019 | 29.40 | 29.59 | 29.39 | 29.58 | 24,105 | +0.17(+0.59%) |
Jul 31, 2019 | 29.51 | 29.60 | 29.26 | 29.41 | 38,193 | -0.02(-0.08%) |
Jul 30, 2019 | 29.44 | 29.60 | 29.26 | 29.43 | 21,738 | -0.17(-0.59%) |
Jul 29, 2019 | 29.53 | 29.62 | 29.38 | 29.60 | 33,164 | +0.09(+0.31%) |
Jul 26, 2019 | 29.61 | 29.61 | 29.32 | 29.51 | 30,135 | +0.12(+0.41%) |
Jul 25, 2019 | 29.38 | 29.52 | 29.30 | 29.39 | 27,871 | +0.02(+0.05%) |
Jul 24, 2019 | 29.47 | 29.57 | 29.33 | 29.38 | 42,517 | -0.08(-0.28%) |
Jul 23, 2019 | 29.25 | 29.56 | 29.19 | 29.46 | 27,845 | +0.28(+0.96%) |
Jul 22, 2019 | 29.22 | 29.31 | 29.15 | 29.18 | 27,241 | -0.05(-0.15%) |
Jul 19, 2019 | 29.29 | 29.35 | 29.19 | 29.23 | 16,063 | +0.05(+0.15%) |
Jul 18, 2019 | 29.00 | 29.29 | 29.00 | 29.18 | 15,823 | +0.14(+0.47%) |
Jul 17, 2019 | 29.20 | 29.21 | 29.02 | 29.05 | 33,775 | -0.16(-0.54%) |
Jul 16, 2019 | 29.16 | 29.22 | 29.02 | 29.20 | 48,111 | -0.08(-0.26%) |
Jul 15, 2019 | 29.06 | 29.29 | 29.06 | 29.28 | 39,774 | +0.23(+0.80%) |
Jul 12, 2019 | 29.30 | 29.30 | 28.84 | 29.05 | 48,057 | -0.22(-0.75%) |
Jul 11, 2019 | 29.47 | 29.47 | 29.12 | 29.26 | 56,333 | -0.02(-0.05%) |
Jul 10, 2019 | 29.14 | 29.28 | 29.03 | 29.28 | 29,944 | +0.22(+0.75%) |
Jul 09, 2019 | 29.00 | 29.29 | 29.00 | 29.06 | 38,359 | -0.05(-0.18%) |
Jul 08, 2019 | 29.17 | 29.20 | 28.87 | 29.11 | 65,989 | -0.05(-0.18%) |
Jul 05, 2019 | 29.43 | 29.50 | 29.12 | 29.17 | 28,956 | -0.10(-0.33%) |
Jul 03, 2019 | 29.15 | 29.34 | 29.15 | 29.26 | 15,879 | +0.21(+0.72%) |
Jul 02, 2019 | 29.34 | 29.34 | 29.01 | 29.05 | 34,667 | -0.16(-0.54%) |
Jul 01, 2019 | 29.23 | 29.95 | 29.00 | 29.21 | 29,855 | +0.07(+0.23%) |
Jun 28, 2019 | 29.17 | 29.17 | 28.70 | 29.14 | 90,337 | +0.30(+1.04%) |
Jun 27, 2019 | 28.48 | 28.86 | 28.39 | 28.84 | 53,841 | +0.15(+0.52%) |
Jun 26, 2019 | 29.16 | 29.16 | 28.57 | 28.69 | 51,500 | -0.19(-0.65%) |
Jun 25, 2019 | 29.00 | 29.04 | 28.78 | 28.88 | 55,618 | -0.04(-0.16%) |
Jun 24, 2019 | 29.06 | 29.06 | 28.79 | 28.93 | 37,993 | -0.04(-0.13%) |
Jun 21, 2019 | 28.79 | 29.08 | 28.76 | 28.96 | 32,559 | +0.00(+0.00%) |
Jun 20, 2019 | 28.87 | 29.04 | 28.80 | 28.96 | 42,022 | +0.21(+0.73%) |
Jun 19, 2019 | 28.49 | 28.81 | 28.45 | 28.75 | 29,204 | +0.29(+1.03%) |
Jun 18, 2019 | 28.43 | 28.69 | 28.28 | 28.46 | 42,406 | +0.30(+1.06%) |
Jun 17, 2019 | 28.14 | 28.29 | 27.97 | 28.16 | 46,021 | +0.01(+0.03%) |
Jun 14, 2019 | 28.11 | 28.37 | 28.10 | 28.16 | 23,752 | -0.01(-0.03%) |
Jun 13, 2019 | 28.26 | 28.47 | 28.12 | 28.16 | 30,927 | +0.07(+0.27%) |
Jun 12, 2019 | 28.07 | 28.23 | 28.01 | 28.09 | 33,663 | -0.04(-0.13%) |
Jun 11, 2019 | 28.33 | 28.49 | 28.03 | 28.13 | 30,309 | +0.03(+0.11%) |
Jun 10, 2019 | 28.03 | 28.62 | 27.88 | 28.10 | 77,690 | +0.21(+0.75%) |
Jun 07, 2019 | 27.59 | 27.93 | 27.59 | 27.89 | 33,269 | +0.32(+1.16%) |
Jun 06, 2019 | 27.59 | 27.76 | 27.51 | 27.57 | 40,441 | +0.02(+0.08%) |
Jun 05, 2019 | 27.54 | 27.69 | 27.46 | 27.54 | 37,873 | +0.16(+0.60%) |
Jun 04, 2019 | 26.96 | 27.65 | 26.96 | 27.38 | 47,893 | +0.54(+2.03%) |
Jun 03, 2019 | 26.98 | 27.34 | 26.84 | 26.84 | 53,025 | -0.15(-0.55%) |
May 31, 2019 | 27.04 | 27.87 | 26.54 | 26.98 | 62,782 | -0.16(-0.60%) |
May 30, 2019 | 27.05 | 27.19 | 26.88 | 27.15 | 37,752 | +0.16(+0.58%) |
May 29, 2019 | 27.02 | 27.19 | 26.69 | 26.99 | 62,220 | -0.23(-0.85%) |
May 28, 2019 | 27.56 | 27.67 | 27.15 | 27.22 | 61,112 | -0.25(-0.90%) |
May 24, 2019 | 27.56 | 27.99 | 27.43 | 27.47 | 39,708 | -0.11(-0.41%) |
May 23, 2019 | 27.44 | 27.80 | 27.44 | 27.58 | 27,089 | +0.03(+0.11%) |
May 22, 2019 | 27.61 | 27.84 | 27.51 | 27.55 | 66,227 | -0.10(-0.35%) |
May 21, 2019 | 27.49 | 27.86 | 27.49 | 27.65 | 55,591 | +0.15(+0.54%) |
May 20, 2019 | 27.43 | 27.66 | 27.42 | 27.50 | 50,519 | -0.13(-0.49%) |
May 17, 2019 | 27.78 | 27.94 | 27.58 | 27.63 | 65,197 | -0.29(-1.04%) |
May 16, 2019 | 28.02 | 28.55 | 27.79 | 27.92 | 39,425 | -0.15(-0.53%) |
May 15, 2019 | 27.82 | 28.25 | 27.75 | 28.07 | 28,321 | +0.34(+1.21%) |
May 14, 2019 | 27.83 | 28.55 | 27.59 | 27.74 | 39,335 | -0.09(-0.32%) |
May 13, 2019 | 27.79 | 27.93 | 27.34 | 27.83 | 55,698 | -0.14(-0.50%) |
May 10, 2019 | 27.88 | 28.40 | 27.86 | 27.97 | 22,523 | -0.11(-0.40%) |
May 09, 2019 | 28.24 | 28.25 | 27.88 | 28.08 | 33,478 | -0.18(-0.63%) |
May 08, 2019 | 28.12 | 28.31 | 28.06 | 28.26 | 32,187 | +0.19(+0.69%) |
May 07, 2019 | 28.25 | 28.60 | 27.95 | 28.06 | 41,818 | -0.44(-1.53%) |
May 06, 2019 | 28.09 | 28.71 | 28.03 | 28.50 | 34,326 | +0.14(+0.50%) |
May 03, 2019 | 28.85 | 28.97 | 28.19 | 28.36 | 55,296 | -0.48(-1.67%) |
May 02, 2019 | 28.74 | 28.99 | 28.54 | 28.84 | 29,847 | +0.04(+0.13%) |