Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.30 | 32.33 | 31.77 | 32.01 | 95,155 | -0.14(-0.42%) |
Apr 29, 2020 | 31.70 | 32.43 | 31.70 | 32.14 | 187,223 | +1.41(+4.59%) |
Apr 28, 2020 | 31.64 | 31.64 | 30.68 | 30.73 | 276,676 | -0.48(-1.55%) |
Apr 27, 2020 | 31.23 | 31.33 | 31.12 | 31.22 | 90,954 | +0.31(+1.00%) |
Apr 24, 2020 | 30.55 | 30.91 | 30.25 | 30.91 | 67,589 | +0.36(+1.17%) |
Apr 23, 2020 | 30.46 | 30.93 | 30.36 | 30.55 | 124,979 | +0.26(+0.86%) |
Apr 22, 2020 | 30.24 | 30.48 | 30.07 | 30.29 | 68,676 | +0.70(+2.35%) |
Apr 21, 2020 | 30.24 | 30.24 | 29.38 | 29.59 | 181,017 | -0.91(-2.98%) |
Apr 20, 2020 | 30.66 | 30.90 | 30.43 | 30.50 | 110,694 | -0.23(-0.75%) |
Apr 17, 2020 | 31.00 | 31.00 | 30.38 | 30.73 | 142,113 | +0.46(+1.53%) |
Apr 16, 2020 | 30.43 | 30.43 | 29.91 | 30.27 | 348,984 | +0.14(+0.45%) |
Apr 15, 2020 | 29.99 | 30.38 | 29.81 | 30.13 | 107,001 | -0.33(-1.08%) |
Apr 14, 2020 | 30.15 | 30.62 | 29.95 | 30.46 | 166,098 | +0.90(+3.05%) |
Apr 13, 2020 | 29.61 | 29.61 | 28.95 | 29.56 | 177,692 | +0.00(+0.00%) |
Apr 09, 2020 | 29.63 | 29.86 | 29.28 | 29.56 | 215,395 | +0.29(+0.99%) |
Apr 08, 2020 | 28.99 | 29.38 | 28.71 | 29.27 | 98,701 | +0.64(+2.23%) |
Apr 07, 2020 | 29.32 | 29.34 | 28.58 | 28.64 | 141,496 | +0.24(+0.85%) |
Apr 06, 2020 | 27.63 | 28.51 | 27.46 | 28.39 | 177,761 | +1.81(+6.80%) |
Apr 03, 2020 | 27.03 | 27.19 | 26.27 | 26.59 | 356,163 | -0.67(-2.45%) |
Apr 02, 2020 | 26.83 | 27.37 | 26.77 | 27.25 | 107,594 | +0.43(+1.62%) |
Apr 01, 2020 | 27.25 | 27.44 | 26.62 | 26.82 | 110,514 | -1.23(-4.37%) |
Mar 31, 2020 | 28.09 | 28.55 | 27.87 | 28.05 | 95,596 | -0.08(-0.27%) |
Mar 30, 2020 | 27.55 | 28.18 | 27.25 | 28.12 | 298,906 | +0.75(+2.75%) |
Mar 27, 2020 | 27.68 | 28.04 | 27.16 | 27.37 | 119,963 | -1.03(-3.64%) |
Mar 26, 2020 | 27.24 | 28.49 | 27.12 | 28.40 | 234,263 | +1.51(+5.60%) |
Mar 25, 2020 | 27.39 | 28.06 | 26.42 | 26.90 | 290,119 | -0.21(-0.78%) |
Mar 24, 2020 | 26.65 | 27.12 | 26.39 | 27.11 | 204,871 | +1.76(+6.94%) |
Mar 23, 2020 | 25.36 | 25.84 | 24.56 | 25.35 | 300,415 | -0.15(-0.57%) |
Mar 20, 2020 | 27.05 | 27.11 | 25.45 | 25.50 | 210,323 | -1.17(-4.39%) |
Mar 19, 2020 | 25.88 | 27.40 | 25.44 | 26.67 | 242,618 | +0.71(+2.75%) |
Mar 18, 2020 | 25.79 | 26.33 | 24.49 | 25.95 | 207,081 | -1.16(-4.26%) |
Mar 17, 2020 | 26.41 | 27.40 | 25.75 | 27.11 | 361,681 | +1.06(+4.07%) |
Mar 16, 2020 | 26.56 | 27.68 | 25.78 | 26.05 | 237,327 | -3.24(-11.05%) |
Mar 13, 2020 | 28.42 | 29.35 | 27.12 | 29.29 | 303,419 | +2.32(+8.61%) |
Mar 12, 2020 | 27.64 | 28.74 | 26.58 | 26.96 | 1,148,231 | -2.76(-9.30%) |
Mar 11, 2020 | 30.50 | 30.56 | 29.34 | 29.73 | 201,471 | -1.44(-4.63%) |
Mar 10, 2020 | 30.73 | 31.19 | 29.61 | 31.17 | 222,150 | +1.35(+4.52%) |
Mar 09, 2020 | 30.08 | 31.12 | 29.77 | 29.82 | 393,253 | -2.20(-6.86%) |
Mar 06, 2020 | 31.64 | 32.14 | 31.27 | 32.02 | 219,724 | -0.48(-1.48%) |
Mar 05, 2020 | 33.06 | 33.15 | 32.27 | 32.50 | 165,055 | -1.21(-3.60%) |
Mar 04, 2020 | 33.18 | 33.72 | 32.84 | 33.72 | 247,928 | +1.12(+3.43%) |
Mar 03, 2020 | 33.75 | 34.12 | 32.46 | 32.60 | 142,718 | -1.06(-3.15%) |
Mar 02, 2020 | 32.95 | 33.67 | 32.42 | 33.66 | 211,483 | +0.96(+2.95%) |
Feb 28, 2020 | 31.60 | 32.69 | 31.47 | 32.69 | 312,764 | +0.07(+0.21%) |
Feb 27, 2020 | 33.16 | 33.73 | 32.63 | 32.63 | 499,334 | -1.35(-3.97%) |
Feb 26, 2020 | 34.20 | 34.65 | 33.81 | 33.98 | 130,371 | -0.17(-0.51%) |
Feb 25, 2020 | 35.20 | 35.24 | 34.04 | 34.15 | 200,444 | -0.86(-2.45%) |
Feb 24, 2020 | 35.01 | 35.31 | 34.81 | 35.01 | 185,957 | -1.16(-3.20%) |
Feb 21, 2020 | 36.64 | 36.64 | 36.08 | 36.16 | 96,051 | -0.52(-1.42%) |
Feb 20, 2020 | 36.82 | 36.92 | 36.38 | 36.68 | 89,402 | -0.19(-0.52%) |
Feb 19, 2020 | 36.84 | 37.02 | 36.74 | 36.87 | 76,045 | +0.13(+0.37%) |
Feb 18, 2020 | 36.50 | 36.80 | 36.50 | 36.74 | 77,556 | +0.21(+0.58%) |
Feb 14, 2020 | 36.57 | 36.59 | 36.39 | 36.53 | 57,838 | -0.02(-0.06%) |
Feb 13, 2020 | 36.37 | 36.67 | 36.30 | 36.55 | 103,399 | +0.06(+0.16%) |
Feb 12, 2020 | 36.30 | 36.55 | 36.29 | 36.49 | 67,489 | +0.33(+0.91%) |
Feb 11, 2020 | 36.24 | 36.38 | 36.11 | 36.16 | 110,422 | +0.11(+0.29%) |
Feb 10, 2020 | 35.75 | 36.06 | 35.69 | 36.06 | 105,359 | +0.28(+0.78%) |
Feb 07, 2020 | 35.76 | 35.90 | 35.63 | 35.78 | 90,028 | -0.07(-0.19%) |
Feb 06, 2020 | 35.57 | 35.87 | 35.57 | 35.84 | 100,743 | +0.41(+1.17%) |
Feb 05, 2020 | 35.73 | 35.73 | 35.27 | 35.43 | 106,402 | +0.05(+0.14%) |
Feb 04, 2020 | 35.22 | 35.41 | 34.97 | 35.38 | 141,314 | +0.28(+0.80%) |
Feb 03, 2020 | 34.90 | 35.20 | 34.90 | 35.10 | 98,194 | +0.43(+1.24%) |
Jan 31, 2020 | 35.18 | 35.18 | 34.55 | 34.67 | 141,221 | -0.50(-1.42%) |
Jan 30, 2020 | 34.76 | 35.18 | 34.68 | 35.17 | 103,131 | -0.28(-0.79%) |
Jan 29, 2020 | 35.82 | 35.82 | 35.35 | 35.45 | 83,366 | -0.15(-0.43%) |
Jan 28, 2020 | 35.42 | 35.74 | 35.31 | 35.60 | 86,736 | +0.36(+1.01%) |
Jan 27, 2020 | 35.21 | 35.35 | 34.91 | 35.25 | 179,475 | -0.57(-1.59%) |
Jan 24, 2020 | 36.33 | 36.33 | 35.61 | 35.81 | 118,377 | -0.37(-1.01%) |
Jan 23, 2020 | 36.27 | 36.27 | 36.04 | 36.18 | 124,876 | -0.09(-0.24%) |
Jan 22, 2020 | 36.46 | 36.48 | 36.25 | 36.27 | 189,451 | -0.05(-0.13%) |
Jan 21, 2020 | 36.33 | 36.38 | 36.13 | 36.32 | 97,292 | -0.02(-0.05%) |
Jan 17, 2020 | 36.90 | 36.90 | 36.15 | 36.33 | 500,922 | +0.24(+0.67%) |
Jan 16, 2020 | 36.03 | 36.10 | 35.93 | 36.09 | 56,556 | +0.25(+0.70%) |
Jan 15, 2020 | 35.72 | 35.94 | 35.72 | 35.84 | 55,097 | +0.20(+0.57%) |
Jan 14, 2020 | 35.75 | 35.79 | 35.58 | 35.64 | 371,630 | -0.07(-0.19%) |
Jan 13, 2020 | 35.50 | 35.71 | 35.34 | 35.71 | 108,297 | +0.37(+1.04%) |
Jan 10, 2020 | 35.58 | 35.58 | 35.27 | 35.34 | 67,911 | -0.12(-0.33%) |
Jan 09, 2020 | 35.53 | 35.59 | 35.31 | 35.46 | 76,667 | +0.13(+0.35%) |
Jan 08, 2020 | 35.16 | 35.46 | 35.12 | 35.33 | 61,483 | +0.21(+0.60%) |
Jan 07, 2020 | 35.08 | 35.25 | 35.02 | 35.12 | 368,789 | +0.04(+0.11%) |
Jan 06, 2020 | 34.49 | 35.09 | 34.48 | 35.08 | 725,476 | +0.38(+1.08%) |
Jan 03, 2020 | 34.53 | 34.83 | 34.49 | 34.71 | 133,018 | -0.14(-0.41%) |
Jan 02, 2020 | 34.70 | 34.85 | 34.53 | 34.85 | 331,237 | +0.40(+1.17%) |
Dec 31, 2019 | 34.27 | 34.50 | 34.16 | 34.45 | 51,712 | +0.08(+0.22%) |
Dec 30, 2019 | 34.69 | 34.69 | 34.35 | 34.37 | 73,495 | -0.35(-1.00%) |
Dec 27, 2019 | 34.89 | 34.89 | 34.64 | 34.72 | 71,753 | -0.09(-0.25%) |
Dec 26, 2019 | 34.65 | 34.80 | 34.62 | 34.80 | 48,287 | +0.26(+0.76%) |
Dec 24, 2019 | 34.52 | 34.58 | 34.52 | 34.54 | 35,097 | +0.01(+0.04%) |
Dec 23, 2019 | 34.71 | 34.76 | 34.52 | 34.53 | 42,435 | -0.10(-0.30%) |
Dec 20, 2019 | 34.60 | 34.66 | 34.48 | 34.63 | 49,427 | +0.15(+0.43%) |
Dec 19, 2019 | 34.13 | 34.48 | 34.13 | 34.48 | 53,832 | +0.37(+1.08%) |
Dec 18, 2019 | 33.97 | 34.22 | 33.97 | 34.12 | 36,414 | +0.19(+0.55%) |
Dec 17, 2019 | 33.94 | 34.00 | 33.83 | 33.93 | 88,417 | -0.01(-0.02%) |
Dec 16, 2019 | 33.75 | 33.98 | 33.75 | 33.94 | 48,923 | +0.31(+0.91%) |
Dec 13, 2019 | 33.68 | 33.73 | 33.52 | 33.63 | 41,941 | -0.06(-0.17%) |
Dec 12, 2019 | 33.75 | 33.92 | 33.55 | 33.69 | 90,172 | +0.01(+0.03%) |
Dec 11, 2019 | 33.53 | 33.71 | 33.53 | 33.68 | 52,381 | +0.14(+0.43%) |
Dec 10, 2019 | 33.58 | 33.68 | 33.50 | 33.53 | 43,083 | -0.15(-0.46%) |
Dec 09, 2019 | 33.79 | 33.98 | 33.69 | 33.69 | 50,495 | -0.14(-0.43%) |
Dec 06, 2019 | 33.90 | 33.90 | 33.77 | 33.83 | 44,856 | +0.21(+0.63%) |
Dec 05, 2019 | 33.71 | 33.71 | 33.45 | 33.62 | 57,023 | +0.13(+0.40%) |
Dec 04, 2019 | 33.47 | 33.63 | 33.44 | 33.49 | 61,523 | +0.14(+0.43%) |
Dec 03, 2019 | 33.07 | 33.34 | 32.93 | 33.34 | 60,529 | -0.02(-0.06%) |
Dec 02, 2019 | 33.76 | 33.76 | 33.20 | 33.36 | 104,987 | -0.38(-1.14%) |
Nov 29, 2019 | 33.92 | 33.92 | 33.73 | 33.75 | 20,190 | -0.09(-0.26%) |
Nov 27, 2019 | 33.70 | 33.89 | 33.70 | 33.83 | 49,539 | +0.21(+0.63%) |
Nov 26, 2019 | 33.58 | 33.65 | 33.52 | 33.62 | 52,025 | +0.05(+0.14%) |
Nov 25, 2019 | 33.55 | 33.60 | 33.49 | 33.57 | 43,959 | +0.15(+0.45%) |
Nov 22, 2019 | 33.48 | 33.50 | 33.32 | 33.42 | 89,504 | +0.02(+0.07%) |
Nov 21, 2019 | 33.37 | 33.50 | 33.26 | 33.40 | 45,802 | +0.03(+0.09%) |
Nov 20, 2019 | 33.42 | 33.52 | 33.10 | 33.37 | 117,670 | -0.21(-0.63%) |
Nov 19, 2019 | 33.67 | 33.67 | 33.45 | 33.58 | 58,535 | -0.01(-0.03%) |
Nov 18, 2019 | 33.49 | 33.68 | 33.32 | 33.59 | 85,021 | +0.11(+0.32%) |
Nov 15, 2019 | 33.45 | 33.51 | 33.34 | 33.49 | 75,870 | +0.21(+0.64%) |
Nov 14, 2019 | 33.14 | 33.31 | 33.09 | 33.27 | 54,559 | +0.12(+0.35%) |
Nov 13, 2019 | 33.12 | 33.20 | 33.05 | 33.16 | 80,800 | -0.01(-0.03%) |
Nov 12, 2019 | 33.12 | 33.28 | 33.07 | 33.17 | 95,705 | +0.05(+0.14%) |
Nov 11, 2019 | 33.10 | 33.14 | 32.98 | 33.12 | 40,873 | -0.08(-0.25%) |
Nov 08, 2019 | 33.07 | 33.25 | 33.04 | 33.21 | 56,096 | +0.18(+0.55%) |
Nov 07, 2019 | 32.98 | 33.25 | 32.96 | 33.02 | 180,480 | +0.16(+0.50%) |
Nov 06, 2019 | 32.96 | 32.96 | 32.72 | 32.86 | 38,956 | -0.17(-0.51%) |
Nov 05, 2019 | 33.06 | 33.13 | 33.01 | 33.03 | 64,076 | -0.01(-0.02%) |
Nov 04, 2019 | 33.09 | 33.15 | 32.91 | 33.03 | 133,689 | +0.12(+0.38%) |
Nov 01, 2019 | 32.89 | 32.91 | 32.68 | 32.91 | 47,978 | +0.31(+0.95%) |
Oct 31, 2019 | 32.77 | 32.77 | 32.42 | 32.60 | 80,806 | -0.03(-0.10%) |
Oct 30, 2019 | 32.67 | 32.70 | 32.47 | 32.63 | 47,067 | +0.06(+0.18%) |
Oct 29, 2019 | 32.81 | 32.81 | 32.52 | 32.57 | 38,194 | -0.28(-0.85%) |
Oct 28, 2019 | 32.70 | 32.97 | 32.68 | 32.85 | 63,359 | +0.34(+1.05%) |
Oct 25, 2019 | 32.28 | 32.63 | 32.28 | 32.51 | 29,140 | +0.26(+0.81%) |
Oct 24, 2019 | 32.48 | 32.48 | 32.13 | 32.25 | 34,755 | -0.17(-0.53%) |
Oct 23, 2019 | 32.18 | 32.45 | 32.18 | 32.42 | 32,404 | +0.19(+0.60%) |
Oct 22, 2019 | 32.50 | 32.51 | 32.23 | 32.23 | 45,328 | -0.27(-0.83%) |
Oct 21, 2019 | 32.52 | 32.58 | 32.44 | 32.50 | 27,493 | +0.15(+0.48%) |
Oct 18, 2019 | 32.68 | 32.68 | 32.16 | 32.34 | 45,064 | -0.29(-0.88%) |
Oct 17, 2019 | 32.58 | 32.69 | 32.48 | 32.63 | 48,519 | +0.22(+0.68%) |
Oct 16, 2019 | 32.27 | 32.47 | 32.27 | 32.41 | 41,033 | +0.06(+0.18%) |
Oct 15, 2019 | 31.87 | 32.42 | 31.87 | 32.35 | 39,760 | +0.50(+1.57%) |
Oct 14, 2019 | 31.90 | 31.91 | 31.81 | 31.85 | 44,072 | -0.10(-0.33%) |
Oct 11, 2019 | 31.80 | 32.18 | 31.80 | 31.96 | 87,318 | +0.40(+1.27%) |
Oct 10, 2019 | 31.48 | 31.69 | 31.39 | 31.55 | 45,904 | +0.16(+0.52%) |
Oct 09, 2019 | 31.33 | 31.52 | 31.29 | 31.39 | 290,954 | +0.16(+0.52%) |
Oct 08, 2019 | 31.52 | 31.65 | 31.23 | 31.23 | 58,235 | -0.48(-1.52%) |
Oct 07, 2019 | 31.65 | 31.89 | 31.55 | 31.71 | 51,036 | +0.01(+0.03%) |
Oct 04, 2019 | 31.36 | 31.71 | 31.36 | 31.70 | 27,163 | +0.44(+1.41%) |
Oct 03, 2019 | 31.06 | 31.29 | 30.70 | 31.26 | 135,216 | +0.23(+0.74%) |
Oct 02, 2019 | 31.31 | 31.31 | 30.92 | 31.03 | 74,092 | -0.45(-1.43%) |
Oct 01, 2019 | 31.90 | 31.97 | 31.47 | 31.48 | 65,132 | -0.30(-0.93%) |
Sep 30, 2019 | 31.68 | 31.83 | 31.63 | 31.77 | 112,246 | +0.09(+0.30%) |
Sep 27, 2019 | 32.15 | 32.15 | 31.42 | 31.68 | 50,476 | -0.30(-0.95%) |
Sep 26, 2019 | 32.28 | 32.28 | 31.76 | 31.98 | 46,945 | -0.30(-0.94%) |
Sep 25, 2019 | 31.87 | 32.33 | 31.74 | 32.28 | 45,695 | +0.37(+1.14%) |
Sep 24, 2019 | 32.48 | 32.50 | 31.81 | 31.92 | 50,760 | -0.50(-1.53%) |
Sep 23, 2019 | 32.35 | 32.47 | 32.27 | 32.42 | 47,214 | -0.10(-0.32%) |
Sep 20, 2019 | 32.76 | 32.76 | 32.32 | 32.52 | 49,851 | -0.19(-0.58%) |
Sep 19, 2019 | 32.84 | 32.93 | 32.67 | 32.71 | 30,744 | -0.05(-0.14%) |
Sep 18, 2019 | 32.76 | 32.78 | 32.50 | 32.76 | 32,803 | -0.08(-0.26%) |
Sep 17, 2019 | 32.78 | 32.84 | 32.64 | 32.84 | 26,625 | +0.05(+0.15%) |
Sep 16, 2019 | 32.83 | 32.89 | 32.68 | 32.79 | 36,458 | -0.17(-0.50%) |
Sep 13, 2019 | 32.98 | 33.04 | 32.88 | 32.96 | 64,141 | -0.02(-0.06%) |
Sep 12, 2019 | 33.03 | 33.10 | 32.93 | 32.97 | 63,356 | +0.12(+0.35%) |
Sep 11, 2019 | 32.60 | 32.86 | 32.60 | 32.86 | 36,410 | +0.31(+0.94%) |
Sep 10, 2019 | 32.46 | 32.61 | 32.37 | 32.55 | 44,780 | -0.01(-0.03%) |
Sep 09, 2019 | 32.68 | 32.73 | 32.42 | 32.56 | 56,703 | +0.07(+0.21%) |
Sep 06, 2019 | 32.58 | 32.59 | 32.44 | 32.49 | 57,779 | -0.07(-0.20%) |
Sep 05, 2019 | 32.36 | 32.56 | 32.33 | 32.56 | 43,134 | +0.50(+1.55%) |
Sep 04, 2019 | 31.80 | 32.13 | 31.80 | 32.06 | 34,669 | +0.45(+1.43%) |
Sep 03, 2019 | 31.74 | 31.87 | 31.51 | 31.61 | 153,065 | -0.30(-0.94%) |
Aug 30, 2019 | 32.09 | 32.09 | 31.79 | 31.91 | 45,785 | -0.05(-0.15%) |
Aug 29, 2019 | 31.79 | 32.05 | 31.77 | 31.96 | 59,442 | +0.48(+1.52%) |
Aug 28, 2019 | 31.25 | 31.55 | 31.13 | 31.48 | 42,828 | +0.08(+0.26%) |
Aug 27, 2019 | 31.67 | 31.69 | 31.32 | 31.40 | 44,217 | +0.02(+0.05%) |
Aug 26, 2019 | 31.19 | 31.38 | 31.09 | 31.38 | 38,232 | +0.42(+1.36%) |
Aug 23, 2019 | 31.67 | 31.84 | 30.87 | 30.96 | 100,331 | -0.81(-2.54%) |
Aug 22, 2019 | 31.86 | 31.92 | 31.50 | 31.77 | 38,309 | -0.03(-0.09%) |
Aug 21, 2019 | 31.91 | 31.91 | 31.78 | 31.79 | 43,624 | +0.06(+0.18%) |
Aug 20, 2019 | 31.88 | 31.94 | 31.69 | 31.74 | 53,107 | -0.21(-0.66%) |
Aug 19, 2019 | 31.84 | 32.09 | 31.84 | 31.95 | 39,523 | +0.41(+1.29%) |
Aug 16, 2019 | 31.41 | 31.59 | 31.34 | 31.54 | 46,202 | +0.39(+1.25%) |
Aug 15, 2019 | 31.17 | 31.29 | 30.96 | 31.15 | 109,496 | +0.07(+0.22%) |
Aug 14, 2019 | 31.60 | 31.66 | 31.01 | 31.09 | 2,352,325 | -1.00(-3.11%) |
Aug 13, 2019 | 31.58 | 32.33 | 31.58 | 32.08 | 53,436 | +0.37(+1.18%) |
Aug 12, 2019 | 31.87 | 31.87 | 31.57 | 31.71 | 43,305 | -0.30(-0.93%) |
Aug 09, 2019 | 32.23 | 32.25 | 31.86 | 32.01 | 41,613 | -0.31(-0.95%) |
Aug 08, 2019 | 31.91 | 32.31 | 31.87 | 32.31 | 63,271 | +0.62(+1.97%) |
Aug 07, 2019 | 31.45 | 31.78 | 31.21 | 31.69 | 68,014 | -0.14(-0.45%) |
Aug 06, 2019 | 31.64 | 31.96 | 31.57 | 31.83 | 80,837 | +0.40(+1.28%) |
Aug 05, 2019 | 31.83 | 31.94 | 31.16 | 31.43 | 105,362 | -1.01(-3.10%) |
Aug 02, 2019 | 32.56 | 32.60 | 32.22 | 32.44 | 59,447 | -0.32(-0.97%) |
Aug 01, 2019 | 33.04 | 33.40 | 32.62 | 32.75 | 80,586 | -0.21(-0.64%) |
Jul 31, 2019 | 33.23 | 33.40 | 32.72 | 32.96 | 52,497 | -0.27(-0.81%) |
Jul 30, 2019 | 33.25 | 33.40 | 33.22 | 33.23 | 39,270 | -0.19(-0.57%) |
Jul 29, 2019 | 33.61 | 33.61 | 33.33 | 33.42 | 105,808 | -0.17(-0.51%) |
Jul 26, 2019 | 33.29 | 33.70 | 33.25 | 33.60 | 121,711 | +0.87(+2.67%) |
Jul 25, 2019 | 32.85 | 32.91 | 32.61 | 32.72 | 51,617 | -0.07(-0.20%) |
Jul 24, 2019 | 32.28 | 32.81 | 31.87 | 32.79 | 65,417 | +0.38(+1.18%) |
Jul 23, 2019 | 32.41 | 32.47 | 32.17 | 32.41 | 64,773 | +0.06(+0.18%) |
Jul 22, 2019 | 32.37 | 32.37 | 32.22 | 32.35 | 624,071 | +0.05(+0.15%) |
Jul 19, 2019 | 32.74 | 32.74 | 32.30 | 32.30 | 135,582 | -0.34(-1.03%) |
Jul 18, 2019 | 32.61 | 32.70 | 32.21 | 32.64 | 49,845 | -0.23(-0.70%) |
Jul 17, 2019 | 33.18 | 33.20 | 32.87 | 32.87 | 53,004 | -0.29(-0.87%) |
Jul 16, 2019 | 33.18 | 33.27 | 33.09 | 33.16 | 67,055 | -0.04(-0.11%) |
Jul 15, 2019 | 33.25 | 33.25 | 33.07 | 33.19 | 51,656 | -0.01(-0.03%) |
Jul 12, 2019 | 32.99 | 33.21 | 32.98 | 33.20 | 42,134 | +0.23(+0.70%) |
Jul 11, 2019 | 33.03 | 33.14 | 32.87 | 32.97 | 47,047 | -0.02(-0.06%) |
Jul 10, 2019 | 32.80 | 33.01 | 32.73 | 32.99 | 165,559 | +0.46(+1.41%) |
Jul 09, 2019 | 32.27 | 32.64 | 32.27 | 32.53 | 47,749 | +0.12(+0.36%) |
Jul 08, 2019 | 32.56 | 32.56 | 32.37 | 32.42 | 43,548 | -0.25(-0.76%) |
Jul 05, 2019 | 32.45 | 32.74 | 32.15 | 32.67 | 60,282 | +0.08(+0.25%) |
Jul 03, 2019 | 32.43 | 32.59 | 32.38 | 32.59 | 42,760 | +0.27(+0.85%) |
Jul 02, 2019 | 32.06 | 32.34 | 32.06 | 32.31 | 110,237 | +0.28(+0.87%) |
Jul 01, 2019 | 32.38 | 32.38 | 31.95 | 32.03 | 62,514 | +0.26(+0.81%) |
Jun 28, 2019 | 31.57 | 31.82 | 31.53 | 31.78 | 32,852 | +0.28(+0.88%) |
Jun 27, 2019 | 31.49 | 31.57 | 31.39 | 31.50 | 31,937 | +0.19(+0.61%) |
Jun 26, 2019 | 31.63 | 31.63 | 31.26 | 31.31 | 43,039 | -0.20(-0.64%) |
Jun 25, 2019 | 32.07 | 32.07 | 31.46 | 31.51 | 58,368 | -0.57(-1.76%) |
Jun 24, 2019 | 32.10 | 32.14 | 31.98 | 32.07 | 70,480 | +0.02(+0.06%) |
Jun 21, 2019 | 31.97 | 32.16 | 31.94 | 32.05 | 49,852 | +0.13(+0.41%) |
Jun 20, 2019 | 32.26 | 32.26 | 31.86 | 31.92 | 67,937 | +0.03(+0.09%) |
Jun 19, 2019 | 31.83 | 31.92 | 31.63 | 31.89 | 38,542 | +0.11(+0.33%) |
Jun 18, 2019 | 31.94 | 32.17 | 31.78 | 31.79 | 51,353 | +0.21(+0.65%) |
Jun 17, 2019 | 31.37 | 31.64 | 31.37 | 31.58 | 72,559 | +0.31(+0.99%) |
Jun 14, 2019 | 31.25 | 31.33 | 31.17 | 31.27 | 312,875 | +0.04(+0.12%) |
Jun 13, 2019 | 30.97 | 31.23 | 30.97 | 31.23 | 38,346 | +0.39(+1.27%) |
Jun 12, 2019 | 30.96 | 31.01 | 30.78 | 30.84 | 58,219 | -0.12(-0.40%) |
Jun 11, 2019 | 31.18 | 31.26 | 30.93 | 30.97 | 90,314 | +0.02(+0.06%) |
Jun 10, 2019 | 31.08 | 31.22 | 30.91 | 30.95 | 101,120 | +0.00(+0.00%) |
Jun 07, 2019 | 30.70 | 31.03 | 30.70 | 30.95 | 57,076 | +0.42(+1.38%) |
Jun 06, 2019 | 30.45 | 30.59 | 30.33 | 30.53 | 48,401 | +0.10(+0.31%) |
Jun 05, 2019 | 30.55 | 30.55 | 30.23 | 30.43 | 120,484 | +0.00(+0.00%) |
Jun 04, 2019 | 30.02 | 30.43 | 29.92 | 30.43 | 98,360 | +0.63(+2.12%) |
Jun 03, 2019 | 30.41 | 30.41 | 29.63 | 29.80 | 318,105 | -0.83(-2.72%) |
May 31, 2019 | 30.77 | 30.82 | 30.01 | 30.63 | 68,157 | -0.51(-1.63%) |
May 30, 2019 | 31.16 | 31.24 | 31.02 | 31.14 | 210,072 | +0.03(+0.08%) |
May 29, 2019 | 31.28 | 31.32 | 30.98 | 31.11 | 228,513 | -0.31(-1.00%) |
May 28, 2019 | 31.46 | 31.76 | 31.42 | 31.42 | 253,753 | +0.04(+0.12%) |
May 24, 2019 | 31.54 | 31.65 | 31.39 | 31.39 | 26,656 | -0.02(-0.06%) |
May 23, 2019 | 31.55 | 31.62 | 31.24 | 31.41 | 58,323 | -0.43(-1.36%) |
May 22, 2019 | 31.77 | 32.00 | 31.64 | 31.84 | 45,469 | -0.05(-0.14%) |
May 21, 2019 | 31.81 | 31.97 | 31.74 | 31.88 | 39,887 | +0.26(+0.82%) |
May 20, 2019 | 31.83 | 31.83 | 31.50 | 31.63 | 61,626 | -0.30(-0.93%) |
May 17, 2019 | 31.86 | 32.21 | 31.83 | 31.92 | 57,076 | -0.17(-0.54%) |
May 16, 2019 | 31.84 | 32.27 | 31.82 | 32.09 | 59,596 | +0.29(+0.90%) |
May 15, 2019 | 31.10 | 31.86 | 31.10 | 31.81 | 103,518 | +0.59(+1.90%) |
May 14, 2019 | 31.30 | 31.42 | 31.08 | 31.21 | 100,596 | +0.09(+0.28%) |
May 13, 2019 | 31.57 | 31.57 | 31.00 | 31.13 | 102,801 | -0.83(-2.59%) |
May 10, 2019 | 31.81 | 32.07 | 31.38 | 31.96 | 75,788 | +0.02(+0.08%) |
May 09, 2019 | 31.73 | 31.95 | 31.57 | 31.93 | 69,910 | -0.02(-0.06%) |
May 08, 2019 | 32.04 | 32.14 | 31.95 | 31.95 | 83,493 | -0.11(-0.36%) |
May 07, 2019 | 32.30 | 32.34 | 31.78 | 32.07 | 77,492 | -0.42(-1.30%) |
May 06, 2019 | 32.04 | 32.52 | 31.87 | 32.49 | 72,379 | +0.02(+0.06%) |
May 03, 2019 | 32.21 | 32.50 | 32.21 | 32.47 | 74,220 | +0.37(+1.16%) |
May 02, 2019 | 32.21 | 32.23 | 31.80 | 32.09 | 80,973 | -0.12(-0.39%) |