Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.77 | 26.77 | 26.31 | 26.48 | 10,988 | -0.49(-1.81%) |
Apr 29, 2020 | 26.87 | 27.11 | 26.87 | 26.97 | 3,106 | +0.88(+3.35%) |
Apr 28, 2020 | 26.33 | 26.33 | 26.08 | 26.09 | 8,313 | +0.24(+0.94%) |
Apr 27, 2020 | 25.57 | 25.85 | 25.57 | 25.85 | 3,337 | +0.64(+2.54%) |
Apr 24, 2020 | 25.14 | 25.21 | 25.12 | 25.21 | 3,900 | +0.17(+0.69%) |
Apr 23, 2020 | 25.10 | 25.40 | 25.01 | 25.04 | 19,051 | +0.04(+0.17%) |
Apr 22, 2020 | 24.93 | 25.01 | 24.85 | 25.00 | 17,673 | +0.34(+1.37%) |
Apr 21, 2020 | 24.91 | 24.91 | 24.59 | 24.66 | 4,891 | -0.72(-2.84%) |
Apr 20, 2020 | 25.38 | 25.48 | 25.26 | 25.38 | 7,706 | -0.25(-0.97%) |
Apr 17, 2020 | 25.46 | 25.64 | 25.30 | 25.63 | 17,800 | +0.78(+3.14%) |
Apr 16, 2020 | 25.08 | 25.08 | 24.76 | 24.85 | 3,547 | -0.19(-0.76%) |
Apr 15, 2020 | 25.51 | 25.51 | 24.96 | 25.04 | 10,282 | -0.98(-3.77%) |
Apr 14, 2020 | 25.95 | 26.14 | 25.95 | 26.02 | 37,052 | +0.22(+0.84%) |
Apr 13, 2020 | 26.12 | 26.12 | 25.64 | 25.80 | 17,199 | -0.15(-0.58%) |
Apr 09, 2020 | 25.83 | 26.05 | 25.76 | 25.95 | 29,500 | +0.68(+2.71%) |
Apr 08, 2020 | 25.02 | 25.39 | 24.94 | 25.27 | 12,219 | +0.13(+0.52%) |
Apr 07, 2020 | 25.82 | 25.89 | 25.10 | 25.14 | 24,571 | +0.27(+1.09%) |
Apr 06, 2020 | 24.54 | 24.87 | 24.47 | 24.87 | 9,663 | +1.50(+6.42%) |
Apr 03, 2020 | 23.94 | 23.94 | 23.30 | 23.37 | 17,400 | -0.47(-1.97%) |
Apr 02, 2020 | 23.57 | 23.99 | 23.30 | 23.84 | 7,483 | +0.52(+2.21%) |
Apr 01, 2020 | 23.83 | 23.83 | 23.32 | 23.32 | 209,993 | -1.29(-5.23%) |
Mar 31, 2020 | 24.32 | 24.61 | 24.04 | 24.61 | 11,331 | +0.36(+1.48%) |
Mar 30, 2020 | 24.24 | 24.34 | 24.02 | 24.25 | 9,853 | -0.18(-0.74%) |
Mar 27, 2020 | 24.38 | 24.59 | 24.15 | 24.43 | 15,300 | -1.04(-4.08%) |
Mar 26, 2020 | 24.54 | 25.49 | 24.54 | 25.47 | 28,898 | +1.07(+4.39%) |
Mar 25, 2020 | 23.97 | 24.78 | 23.32 | 24.40 | 29,679 | +0.92(+3.94%) |
Mar 24, 2020 | 23.11 | 23.61 | 23.11 | 23.48 | 16,617 | +1.87(+8.63%) |
Mar 23, 2020 | 21.82 | 22.23 | 21.55 | 21.61 | 24,139 | -0.35(-1.59%) |
Mar 20, 2020 | 22.32 | 22.70 | 21.82 | 21.96 | 16,600 | -0.18(-0.81%) |
Mar 19, 2020 | 21.47 | 22.36 | 21.29 | 22.14 | 14,108 | +0.47(+2.17%) |
Mar 18, 2020 | 21.90 | 22.51 | 21.10 | 21.67 | 23,437 | -1.07(-4.73%) |
Mar 17, 2020 | 21.93 | 23.19 | 21.65 | 22.75 | 25,227 | +0.77(+3.49%) |
Mar 16, 2020 | 21.37 | 22.50 | 21.37 | 21.98 | 13,574 | -2.32(-9.57%) |
Mar 13, 2020 | 25.07 | 25.07 | 23.24 | 24.30 | 37,400 | +1.00(+4.30%) |
Mar 12, 2020 | 24.18 | 24.18 | 22.76 | 23.30 | 25,991 | -2.72(-10.45%) |
Mar 11, 2020 | 26.95 | 26.95 | 25.82 | 26.02 | 25,779 | -1.04(-3.85%) |
Mar 10, 2020 | 27.42 | 27.42 | 26.45 | 27.06 | 6,028 | +0.72(+2.73%) |
Mar 09, 2020 | 27.00 | 27.31 | 26.13 | 26.34 | 15,020 | -1.81(-6.43%) |
Mar 06, 2020 | 27.90 | 28.21 | 27.89 | 28.15 | 13,000 | -0.35(-1.23%) |
Mar 05, 2020 | 28.68 | 28.79 | 28.39 | 28.50 | 30,537 | -0.60(-2.06%) |
Mar 04, 2020 | 28.72 | 29.10 | 28.59 | 29.10 | 6,527 | +0.66(+2.32%) |
Mar 03, 2020 | 28.85 | 28.91 | 28.10 | 28.44 | 19,750 | -0.19(-0.66%) |
Mar 02, 2020 | 28.25 | 28.64 | 28.08 | 28.63 | 23,238 | +0.55(+1.96%) |
Feb 28, 2020 | 28.01 | 28.09 | 27.46 | 28.08 | 217,400 | -0.27(-0.95%) |
Feb 27, 2020 | 28.90 | 29.09 | 28.33 | 28.35 | 16,000 | -1.00(-3.41%) |
Feb 26, 2020 | 29.62 | 29.65 | 29.35 | 29.35 | 7,979 | +0.14(+0.48%) |
Feb 25, 2020 | 29.89 | 29.89 | 29.13 | 29.21 | 27,192 | -0.40(-1.35%) |
Feb 24, 2020 | 29.62 | 29.83 | 29.52 | 29.61 | 28,281 | -1.18(-3.83%) |
Feb 21, 2020 | 30.75 | 30.85 | 30.72 | 30.79 | 13,000 | -0.16(-0.52%) |
Feb 20, 2020 | 31.12 | 31.12 | 30.90 | 30.95 | 3,218 | -0.29(-0.93%) |
Feb 19, 2020 | 31.19 | 31.25 | 31.13 | 31.24 | 55,360 | +0.17(+0.54%) |
Feb 18, 2020 | 31.17 | 31.17 | 30.70 | 31.07 | 11,070 | -0.24(-0.76%) |
Feb 14, 2020 | 31.39 | 31.46 | 31.30 | 31.31 | 53,700 | -0.14(-0.45%) |
Feb 13, 2020 | 31.61 | 31.61 | 31.45 | 31.45 | 6,185 | -0.27(-0.84%) |
Feb 12, 2020 | 31.65 | 31.72 | 31.57 | 31.72 | 31,005 | +0.41(+1.30%) |
Feb 11, 2020 | 31.31 | 31.47 | 31.31 | 31.31 | 7,017 | +0.21(+0.69%) |
Feb 10, 2020 | 30.95 | 31.15 | 30.95 | 31.10 | 3,216 | +0.04(+0.13%) |
Feb 07, 2020 | 31.25 | 31.25 | 30.99 | 31.06 | 5,000 | -0.29(-0.93%) |
Feb 06, 2020 | 31.33 | 31.37 | 31.33 | 31.35 | 51,525 | +0.02(+0.07%) |
Feb 05, 2020 | 31.41 | 31.41 | 31.18 | 31.33 | 9,275 | +0.29(+0.93%) |
Feb 04, 2020 | 30.98 | 31.14 | 30.96 | 31.04 | 3,704 | +0.51(+1.67%) |
Feb 03, 2020 | 30.48 | 30.63 | 30.41 | 30.53 | 8,964 | +0.25(+0.83%) |
Jan 31, 2020 | 30.46 | 30.53 | 30.15 | 30.28 | 13,600 | -0.64(-2.07%) |
Jan 30, 2020 | 30.71 | 30.92 | 30.55 | 30.92 | 11,996 | -0.15(-0.50%) |
Jan 29, 2020 | 31.13 | 31.13 | 31.00 | 31.07 | 5,526 | +0.02(+0.05%) |
Jan 28, 2020 | 30.97 | 31.06 | 30.75 | 31.06 | 9,944 | +0.36(+1.17%) |
Jan 27, 2020 | 30.42 | 30.85 | 30.28 | 30.70 | 26,771 | -0.71(-2.28%) |
Jan 24, 2020 | 31.71 | 31.71 | 31.41 | 31.41 | 29,100 | -0.41(-1.30%) |
Jan 23, 2020 | 31.97 | 32.00 | 31.45 | 31.83 | 25,257 | -0.32(-0.98%) |
Jan 22, 2020 | 32.17 | 32.20 | 32.09 | 32.15 | 6,560 | +0.05(+0.14%) |
Jan 21, 2020 | 32.19 | 32.27 | 32.07 | 32.10 | 13,046 | -0.60(-1.85%) |
Jan 17, 2020 | 32.81 | 32.81 | 32.65 | 32.70 | 11,300 | +0.12(+0.36%) |
Jan 16, 2020 | 32.48 | 32.61 | 32.48 | 32.59 | 2,658 | +0.14(+0.42%) |
Jan 15, 2020 | 32.49 | 32.55 | 32.45 | 32.45 | 9,222 | -0.30(-0.91%) |
Jan 14, 2020 | 32.59 | 32.79 | 32.46 | 32.75 | 15,265 | +0.13(+0.39%) |
Jan 13, 2020 | 32.44 | 32.64 | 32.39 | 32.62 | 16,767 | +0.17(+0.53%) |
Jan 10, 2020 | 32.55 | 32.60 | 32.42 | 32.45 | 22,600 | -0.07(-0.22%) |
Jan 09, 2020 | 32.58 | 32.67 | 32.34 | 32.52 | 36,704 | +0.22(+0.68%) |
Jan 08, 2020 | 32.15 | 32.50 | 32.15 | 32.30 | 44,121 | +0.18(+0.56%) |
Jan 07, 2020 | 32.14 | 32.25 | 32.09 | 32.12 | 10,181 | -0.11(-0.34%) |
Jan 06, 2020 | 32.06 | 32.42 | 32.05 | 32.23 | 23,111 | +0.07(+0.23%) |
Jan 03, 2020 | 32.13 | 32.32 | 32.02 | 32.16 | 13,400 | -0.38(-1.15%) |
Jan 02, 2020 | 32.38 | 32.53 | 32.37 | 32.53 | 22,336 | +0.48(+1.48%) |
Dec 31, 2019 | 32.03 | 32.11 | 31.79 | 32.05 | 13,000 | +0.09(+0.27%) |
Dec 30, 2019 | 32.30 | 32.30 | 31.96 | 31.97 | 101,174 | -0.16(-0.51%) |
Dec 27, 2019 | 32.09 | 32.24 | 32.09 | 32.13 | 16,600 | +0.10(+0.32%) |
Dec 26, 2019 | 31.96 | 32.12 | 31.93 | 32.03 | 29,308 | +0.23(+0.71%) |
Dec 24, 2019 | 31.81 | 31.89 | 31.80 | 31.80 | 6,100 | -0.13(-0.40%) |
Dec 23, 2019 | 31.91 | 32.14 | 31.66 | 31.93 | 20,978 | -1.20(-3.62%) |
Dec 20, 2019 | 33.21 | 33.21 | 33.01 | 33.13 | 7,500 | +0.07(+0.21%) |
Dec 19, 2019 | 32.98 | 33.13 | 32.98 | 33.06 | 9,315 | +0.07(+0.21%) |
Dec 18, 2019 | 33.02 | 33.07 | 32.90 | 32.99 | 18,868 | +0.11(+0.34%) |
Dec 17, 2019 | 32.93 | 33.00 | 32.87 | 32.88 | 6,513 | -0.12(-0.36%) |
Dec 16, 2019 | 32.96 | 33.14 | 32.93 | 33.00 | 14,522 | +0.31(+0.95%) |
Dec 13, 2019 | 32.52 | 32.82 | 32.50 | 32.69 | 23,900 | +0.16(+0.49%) |
Dec 12, 2019 | 32.35 | 32.57 | 32.23 | 32.53 | 75,532 | +0.30(+0.93%) |
Dec 11, 2019 | 32.10 | 32.26 | 32.08 | 32.23 | 14,513 | +0.23(+0.72%) |
Dec 10, 2019 | 32.08 | 32.08 | 32.00 | 32.00 | 12,008 | -0.11(-0.34%) |
Dec 09, 2019 | 32.20 | 32.20 | 32.11 | 32.11 | 89,023 | -0.08(-0.24%) |
Dec 06, 2019 | 32.20 | 32.23 | 32.13 | 32.19 | 2,800 | +0.30(+0.93%) |
Dec 05, 2019 | 31.86 | 31.96 | 31.85 | 31.89 | 10,632 | -0.06(-0.19%) |
Dec 04, 2019 | 31.87 | 31.96 | 31.86 | 31.95 | 5,422 | +0.28(+0.90%) |
Dec 03, 2019 | 31.45 | 31.67 | 31.45 | 31.67 | 520,925 | -0.14(-0.43%) |
Dec 02, 2019 | 31.90 | 31.92 | 31.71 | 31.80 | 5,363 | -0.20(-0.62%) |
Nov 29, 2019 | 32.01 | 32.07 | 32.00 | 32.00 | 1,200 | -0.24(-0.75%) |
Nov 27, 2019 | 32.13 | 32.27 | 32.13 | 32.24 | 2,500 | +0.08(+0.24%) |
Nov 26, 2019 | 32.20 | 32.21 | 32.09 | 32.16 | 4,731 | -0.04(-0.11%) |
Nov 25, 2019 | 32.09 | 32.25 | 32.09 | 32.20 | 2,293 | +0.30(+0.93%) |
Nov 22, 2019 | 31.88 | 31.91 | 31.85 | 31.90 | 2,200 | +0.03(+0.09%) |
Nov 21, 2019 | 31.90 | 31.90 | 31.81 | 31.87 | 3,679 | -0.03(-0.08%) |
Nov 20, 2019 | 31.95 | 31.98 | 31.85 | 31.90 | 1,748 | -0.17(-0.53%) |
Nov 19, 2019 | 32.08 | 32.14 | 32.03 | 32.07 | 4,406 | +0.11(+0.35%) |
Nov 18, 2019 | 31.88 | 32.04 | 31.88 | 31.95 | 4,359 | +0.04(+0.13%) |
Nov 15, 2019 | 31.89 | 31.96 | 31.89 | 31.91 | 2,700 | +0.10(+0.33%) |
Nov 14, 2019 | 31.82 | 31.82 | 31.78 | 31.81 | 711 | -0.08(-0.24%) |
Nov 13, 2019 | 31.76 | 31.91 | 31.76 | 31.89 | 4,491 | -0.11(-0.33%) |
Nov 12, 2019 | 32.10 | 32.24 | 31.99 | 31.99 | 3,192 | -0.06(-0.18%) |
Nov 11, 2019 | 31.96 | 32.09 | 31.94 | 32.05 | 5,108 | -0.11(-0.33%) |
Nov 08, 2019 | 32.17 | 32.21 | 32.05 | 32.16 | 48,200 | -0.11(-0.34%) |
Nov 07, 2019 | 32.28 | 32.37 | 32.23 | 32.27 | 5,842 | +0.12(+0.36%) |
Nov 06, 2019 | 32.19 | 32.19 | 32.10 | 32.15 | 2,502 | +0.01(+0.02%) |
Nov 05, 2019 | 32.08 | 32.23 | 32.04 | 32.14 | 5,659 | +0.09(+0.29%) |
Nov 04, 2019 | 31.98 | 32.17 | 31.98 | 32.05 | 1,412 | +0.28(+0.90%) |
Nov 01, 2019 | 31.77 | 31.77 | 31.77 | 31.77 | 300 | +0.32(+1.01%) |
Oct 31, 2019 | 31.47 | 31.47 | 31.09 | 31.45 | 11,286 | -0.11(-0.34%) |
Oct 30, 2019 | 31.44 | 31.60 | 31.33 | 31.55 | 5,351 | +0.09(+0.30%) |
Oct 29, 2019 | 31.35 | 31.53 | 31.35 | 31.46 | 4,207 | -0.13(-0.42%) |
Oct 28, 2019 | 31.44 | 31.67 | 31.44 | 31.59 | 3,972 | +0.13(+0.42%) |
Oct 25, 2019 | 31.41 | 31.50 | 31.37 | 31.46 | 3,600 | +0.03(+0.10%) |
Oct 24, 2019 | 31.46 | 31.47 | 31.32 | 31.43 | 9,083 | +0.01(+0.04%) |
Oct 23, 2019 | 31.41 | 31.42 | 31.37 | 31.41 | 5,607 | +0.18(+0.59%) |
Oct 22, 2019 | 31.34 | 31.47 | 31.23 | 31.23 | 11,172 | -0.07(-0.22%) |
Oct 21, 2019 | 31.30 | 31.38 | 31.27 | 31.30 | 2,833 | +0.19(+0.60%) |
Oct 18, 2019 | 31.16 | 31.25 | 31.08 | 31.11 | 6,400 | -0.14(-0.44%) |
Oct 17, 2019 | 31.38 | 31.38 | 31.21 | 31.25 | 3,311 | +0.10(+0.32%) |
Oct 16, 2019 | 31.17 | 31.22 | 31.12 | 31.15 | 5,193 | +0.11(+0.35%) |
Oct 15, 2019 | 31.15 | 31.17 | 31.04 | 31.04 | 3,464 | +0.20(+0.66%) |
Oct 14, 2019 | 30.86 | 30.87 | 30.79 | 30.84 | 2,965 | -0.13(-0.42%) |
Oct 11, 2019 | 30.82 | 30.98 | 30.82 | 30.97 | 3,100 | +0.58(+1.92%) |
Oct 10, 2019 | 30.20 | 30.38 | 30.20 | 30.38 | 2,549 | +0.31(+1.04%) |
Oct 09, 2019 | 30.11 | 30.13 | 30.07 | 30.07 | 574 | +0.18(+0.61%) |
Oct 08, 2019 | 29.94 | 30.00 | 29.89 | 29.89 | 2,203 | -0.23(-0.77%) |
Oct 07, 2019 | 30.10 | 30.29 | 30.10 | 30.12 | 3,897 | -0.09(-0.31%) |
Oct 04, 2019 | 30.09 | 30.21 | 29.99 | 30.21 | 8,100 | +0.17(+0.55%) |
Oct 03, 2019 | 29.78 | 30.05 | 29.78 | 30.05 | 2,445 | +0.20(+0.66%) |
Oct 02, 2019 | 29.99 | 29.99 | 29.83 | 29.85 | 18,003 | -0.41(-1.37%) |
Oct 01, 2019 | 30.32 | 30.32 | 30.20 | 30.26 | 2,497 | -0.24(-0.78%) |
Sep 30, 2019 | 30.53 | 30.56 | 30.47 | 30.50 | 4,848 | +0.14(+0.47%) |
Sep 27, 2019 | 30.60 | 30.67 | 30.36 | 30.36 | 8,200 | -0.24(-0.78%) |
Sep 26, 2019 | 30.62 | 30.65 | 30.52 | 30.60 | 27,057 | -0.02(-0.06%) |
Sep 25, 2019 | 30.40 | 30.61 | 30.37 | 30.61 | 2,365 | -0.02(-0.06%) |
Sep 24, 2019 | 30.73 | 30.79 | 30.63 | 30.63 | 3,449 | -0.19(-0.62%) |
Sep 23, 2019 | 30.70 | 30.87 | 30.67 | 30.83 | 11,852 | -0.10(-0.32%) |
Sep 20, 2019 | 30.99 | 31.02 | 30.84 | 30.92 | 6,800 | +0.03(+0.10%) |
Sep 19, 2019 | 31.02 | 31.02 | 30.89 | 30.89 | 17,302 | +0.04(+0.13%) |
Sep 18, 2019 | 30.95 | 30.97 | 30.73 | 30.85 | 3,564 | -0.14(-0.44%) |
Sep 17, 2019 | 30.85 | 30.99 | 30.85 | 30.99 | 1,977 | +0.01(+0.03%) |
Sep 16, 2019 | 30.93 | 31.05 | 30.93 | 30.98 | 4,789 | -0.18(-0.58%) |
Sep 13, 2019 | 31.07 | 31.23 | 31.07 | 31.16 | 1,100 | +0.28(+0.91%) |
Sep 12, 2019 | 30.78 | 30.97 | 30.75 | 30.88 | 26,310 | +0.08(+0.25%) |
Sep 11, 2019 | 30.75 | 30.80 | 30.68 | 30.80 | 3,729 | +0.39(+1.27%) |
Sep 10, 2019 | 30.33 | 30.45 | 30.30 | 30.41 | 28,576 | +0.22(+0.74%) |
Sep 09, 2019 | 30.24 | 30.24 | 30.15 | 30.19 | 15,336 | +0.06(+0.19%) |
Sep 06, 2019 | 30.12 | 30.20 | 30.09 | 30.13 | 2,100 | +0.10(+0.32%) |
Sep 05, 2019 | 29.93 | 30.12 | 29.93 | 30.04 | 4,496 | +0.22(+0.75%) |
Sep 04, 2019 | 29.70 | 29.86 | 29.70 | 29.81 | 3,614 | +0.50(+1.71%) |
Sep 03, 2019 | 29.32 | 29.36 | 29.25 | 29.31 | 4,564 | -0.23(-0.79%) |
Aug 30, 2019 | 29.61 | 29.61 | 29.44 | 29.54 | 2,600 | +0.06(+0.21%) |
Aug 29, 2019 | 29.31 | 29.49 | 29.31 | 29.48 | 2,896 | +0.43(+1.48%) |
Aug 28, 2019 | 29.00 | 29.12 | 28.92 | 29.05 | 5,577 | -0.03(-0.10%) |
Aug 27, 2019 | 29.19 | 29.19 | 28.99 | 29.08 | 2,885 | +0.14(+0.50%) |
Aug 26, 2019 | 28.97 | 29.06 | 28.87 | 28.94 | 4,348 | +0.16(+0.54%) |
Aug 23, 2019 | 29.17 | 29.26 | 28.78 | 28.78 | 6,100 | -0.44(-1.52%) |
Aug 22, 2019 | 29.31 | 29.31 | 29.14 | 29.22 | 3,791 | -0.10(-0.33%) |
Aug 21, 2019 | 29.48 | 29.48 | 29.29 | 29.32 | 4,999 | +0.17(+0.58%) |
Aug 20, 2019 | 29.32 | 29.32 | 29.15 | 29.15 | 3,113 | -0.15(-0.50%) |
Aug 19, 2019 | 29.29 | 29.33 | 29.25 | 29.30 | 1,454 | +0.38(+1.30%) |
Aug 16, 2019 | 28.75 | 29.05 | 28.71 | 28.92 | 17,400 | +0.29(+1.00%) |
Aug 15, 2019 | 28.63 | 28.71 | 28.45 | 28.63 | 44,329 | +0.12(+0.42%) |
Aug 14, 2019 | 28.72 | 28.76 | 28.51 | 28.51 | 4,685 | -0.73(-2.51%) |
Aug 13, 2019 | 28.90 | 29.37 | 28.90 | 29.25 | 17,572 | +0.24(+0.84%) |
Aug 12, 2019 | 29.10 | 29.17 | 28.93 | 29.00 | 19,202 | -0.34(-1.15%) |
Aug 09, 2019 | 29.40 | 29.47 | 29.26 | 29.34 | 5,600 | -0.21(-0.71%) |
Aug 08, 2019 | 29.47 | 29.61 | 29.37 | 29.55 | 15,990 | +0.19(+0.64%) |
Aug 07, 2019 | 28.97 | 29.36 | 28.97 | 29.36 | 8,988 | +0.19(+0.64%) |
Aug 06, 2019 | 29.19 | 29.21 | 29.06 | 29.18 | 3,160 | +0.15(+0.52%) |
Aug 05, 2019 | 29.39 | 29.39 | 29.00 | 29.02 | 6,653 | -0.81(-2.71%) |
Aug 02, 2019 | 30.00 | 30.06 | 29.79 | 29.84 | 9,600 | -0.20(-0.68%) |
Aug 01, 2019 | 30.35 | 30.62 | 30.03 | 30.04 | 8,148 | -0.33(-1.08%) |
Jul 31, 2019 | 30.59 | 30.61 | 30.21 | 30.37 | 7,530 | -0.12(-0.39%) |
Jul 30, 2019 | 30.55 | 30.62 | 30.47 | 30.49 | 18,957 | -0.30(-0.99%) |
Jul 29, 2019 | 30.86 | 30.86 | 30.74 | 30.79 | 5,174 | -0.03(-0.09%) |
Jul 26, 2019 | 30.91 | 30.91 | 30.77 | 30.82 | 4,400 | +0.02(+0.05%) |
Jul 25, 2019 | 30.95 | 30.95 | 30.71 | 30.80 | 13,074 | -0.14(-0.45%) |
Jul 24, 2019 | 30.86 | 31.01 | 30.85 | 30.94 | 5,798 | +0.06(+0.20%) |
Jul 23, 2019 | 30.79 | 30.95 | 30.79 | 30.88 | 16,429 | +0.18(+0.57%) |
Jul 22, 2019 | 30.84 | 30.84 | 30.63 | 30.70 | 19,045 | -0.10(-0.31%) |
Jul 19, 2019 | 30.90 | 30.90 | 30.76 | 30.80 | 9,300 | -0.10(-0.32%) |
Jul 18, 2019 | 30.71 | 30.89 | 30.69 | 30.89 | 752 | +0.06(+0.21%) |
Jul 17, 2019 | 30.89 | 30.93 | 30.82 | 30.83 | 8,898 | -0.10(-0.34%) |
Jul 16, 2019 | 30.89 | 30.97 | 30.88 | 30.93 | 3,772 | -0.03(-0.10%) |
Jul 15, 2019 | 30.96 | 31.00 | 30.90 | 30.97 | 10,669 | +0.05(+0.15%) |
Jul 12, 2019 | 30.95 | 30.96 | 30.90 | 30.92 | 6,300 | -0.08(-0.25%) |
Jul 11, 2019 | 31.10 | 31.10 | 30.94 | 31.00 | 3,421 | +0.03(+0.10%) |
Jul 10, 2019 | 31.02 | 31.02 | 30.88 | 30.97 | 8,782 | +0.13(+0.43%) |
Jul 09, 2019 | 30.75 | 30.85 | 30.75 | 30.84 | 2,202 | -0.17(-0.55%) |
Jul 08, 2019 | 30.94 | 31.08 | 30.94 | 31.01 | 11,880 | -0.17(-0.55%) |
Jul 05, 2019 | 31.07 | 31.18 | 31.07 | 31.18 | 10,900 | -0.16(-0.51%) |
Jul 03, 2019 | 31.31 | 31.35 | 31.28 | 31.34 | 2,200 | +0.11(+0.34%) |
Jul 02, 2019 | 31.21 | 31.25 | 31.14 | 31.23 | 6,948 | -0.02(-0.08%) |
Jul 01, 2019 | 31.45 | 31.45 | 31.20 | 31.26 | 3,668 | +0.30(+0.96%) |
Jun 28, 2019 | 30.93 | 30.99 | 30.91 | 30.96 | 85,500 | +0.12(+0.37%) |
Jun 27, 2019 | 30.82 | 30.93 | 30.81 | 30.84 | 18,928 | +0.05(+0.18%) |
Jun 26, 2019 | 30.82 | 30.91 | 30.77 | 30.79 | 3,503 | +0.11(+0.34%) |
Jun 25, 2019 | 30.88 | 30.93 | 30.66 | 30.68 | 1,949 | -0.27(-0.87%) |
Jun 24, 2019 | 30.98 | 31.00 | 30.89 | 30.95 | 12,507 | +0.07(+0.23%) |
Jun 21, 2019 | 30.96 | 30.96 | 30.84 | 30.88 | 27,100 | -0.17(-0.55%) |
Jun 20, 2019 | 31.11 | 31.11 | 30.97 | 31.05 | 7,886 | +0.20(+0.65%) |
Jun 19, 2019 | 30.75 | 30.85 | 30.69 | 30.85 | 7,803 | +0.27(+0.89%) |
Jun 18, 2019 | 30.58 | 30.58 | 30.50 | 30.58 | 6,170 | +0.48(+1.61%) |
Jun 17, 2019 | 30.28 | 30.28 | 30.05 | 30.10 | 7,325 | -0.07(-0.25%) |
Jun 14, 2019 | 30.19 | 30.22 | 30.10 | 30.17 | 3,300 | -0.30(-0.97%) |
Jun 13, 2019 | 30.47 | 30.51 | 30.42 | 30.47 | 4,626 | +0.19(+0.63%) |
Jun 12, 2019 | 30.47 | 30.52 | 30.22 | 30.27 | 13,835 | -0.42(-1.38%) |
Jun 11, 2019 | 30.76 | 30.78 | 30.56 | 30.70 | 6,774 | +0.26(+0.85%) |
Jun 10, 2019 | 30.40 | 30.57 | 30.40 | 30.44 | 4,188 | +0.24(+0.80%) |
Jun 07, 2019 | 30.09 | 30.36 | 30.09 | 30.20 | 33,200 | +0.31(+1.03%) |
Jun 06, 2019 | 29.88 | 29.94 | 29.82 | 29.89 | 7,848 | +0.06(+0.20%) |
Jun 05, 2019 | 30.00 | 30.25 | 29.79 | 29.83 | 10,533 | -0.18(-0.60%) |
Jun 04, 2019 | 29.79 | 30.01 | 29.67 | 30.01 | 11,957 | +0.35(+1.19%) |
Jun 03, 2019 | 29.63 | 29.71 | 29.51 | 29.66 | 8,276 | +0.18(+0.62%) |
May 31, 2019 | 29.34 | 29.49 | 29.30 | 29.47 | 4,300 | -0.20(-0.69%) |
May 30, 2019 | 29.62 | 29.72 | 29.62 | 29.68 | 5,796 | +0.23(+0.77%) |
May 29, 2019 | 29.44 | 29.57 | 29.43 | 29.45 | 9,031 | -0.25(-0.84%) |
May 28, 2019 | 29.95 | 30.03 | 29.70 | 29.70 | 9,545 | -0.19(-0.63%) |
May 24, 2019 | 29.94 | 29.95 | 29.77 | 29.89 | 28,700 | +0.07(+0.23%) |
May 23, 2019 | 29.82 | 29.96 | 29.72 | 29.82 | 25,617 | -0.39(-1.29%) |
May 22, 2019 | 30.35 | 30.42 | 30.12 | 30.21 | 23,697 | -0.24(-0.79%) |
May 21, 2019 | 30.40 | 30.52 | 30.39 | 30.45 | 7,163 | +0.16(+0.52%) |
May 20, 2019 | 30.25 | 30.43 | 30.22 | 30.29 | 18,071 | -0.03(-0.08%) |
May 17, 2019 | 30.32 | 30.50 | 30.32 | 30.32 | 21,100 | -0.41(-1.33%) |
May 16, 2019 | 30.65 | 30.88 | 30.63 | 30.73 | 3,217 | +0.10(+0.32%) |
May 15, 2019 | 30.39 | 30.82 | 30.39 | 30.63 | 13,379 | +0.14(+0.48%) |
May 14, 2019 | 30.51 | 30.57 | 30.38 | 30.48 | 16,147 | +0.27(+0.91%) |
May 13, 2019 | 30.36 | 30.36 | 30.16 | 30.21 | 21,873 | -0.70(-2.25%) |
May 10, 2019 | 30.83 | 31.14 | 30.69 | 30.91 | 8,200 | +0.30(+0.96%) |
May 09, 2019 | 30.66 | 30.73 | 30.51 | 30.61 | 9,499 | -0.34(-1.10%) |
May 08, 2019 | 31.09 | 31.10 | 30.91 | 30.95 | 21,785 | -0.18(-0.59%) |
May 07, 2019 | 31.38 | 31.39 | 30.97 | 31.13 | 10,039 | -0.59(-1.85%) |
May 06, 2019 | 31.42 | 31.80 | 31.42 | 31.72 | 7,840 | -0.41(-1.27%) |
May 03, 2019 | 32.03 | 32.17 | 32.01 | 32.13 | 7,000 | +0.42(+1.34%) |
May 02, 2019 | 31.87 | 31.88 | 31.70 | 31.70 | 5,938 | -0.07(-0.23%) |