Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.61 | 31.72 | 31.59 | 31.67 | 2,595,558 | +0.00(+0.00%) |
Apr 29, 2020 | 31.60 | 31.68 | 31.58 | 31.67 | 2,774,911 | +0.13(+0.40%) |
Apr 28, 2020 | 31.53 | 31.57 | 31.53 | 31.55 | 1,190,629 | +0.05(+0.17%) |
Apr 27, 2020 | 31.55 | 31.57 | 31.47 | 31.49 | 1,383,202 | -0.04(-0.14%) |
Apr 24, 2020 | 31.51 | 31.57 | 31.50 | 31.54 | 1,334,384 | -0.02(-0.06%) |
Apr 23, 2020 | 31.51 | 31.60 | 31.49 | 31.55 | 1,417,478 | +0.04(+0.14%) |
Apr 22, 2020 | 31.55 | 31.55 | 31.43 | 31.51 | 1,129,077 | +0.04(+0.14%) |
Apr 21, 2020 | 31.40 | 31.51 | 31.40 | 31.47 | 1,861,263 | +0.03(+0.09%) |
Apr 20, 2020 | 31.55 | 31.60 | 31.44 | 31.44 | 960,141 | -0.13(-0.40%) |
Apr 17, 2020 | 31.64 | 31.66 | 31.54 | 31.56 | 2,932,183 | +0.05(+0.17%) |
Apr 16, 2020 | 31.47 | 31.66 | 31.45 | 31.51 | 1,593,768 | -0.13(-0.40%) |
Apr 15, 2020 | 31.40 | 31.64 | 31.36 | 31.64 | 1,796,141 | +0.12(+0.37%) |
Apr 14, 2020 | 31.75 | 31.75 | 31.46 | 31.52 | 2,256,853 | +0.00(+0.00%) |
Apr 13, 2020 | 31.61 | 31.68 | 31.33 | 31.52 | 3,040,992 | -0.11(-0.34%) |
Apr 09, 2020 | 31.40 | 32.30 | 31.17 | 31.63 | 10,341,176 | +0.72(+2.32%) |
Apr 08, 2020 | 30.58 | 30.92 | 30.58 | 30.91 | 4,999,143 | +0.25(+0.82%) |
Apr 07, 2020 | 30.27 | 30.76 | 30.27 | 30.66 | 3,713,078 | +0.05(+0.18%) |
Apr 06, 2020 | 30.36 | 30.66 | 30.26 | 30.61 | 6,091,461 | +0.40(+1.33%) |
Apr 03, 2020 | 30.03 | 30.37 | 30.03 | 30.20 | 1,511,446 | -0.05(-0.18%) |
Apr 02, 2020 | 30.15 | 30.53 | 30.12 | 30.26 | 2,278,915 | +0.04(+0.15%) |
Apr 01, 2020 | 29.96 | 30.44 | 29.96 | 30.21 | 1,875,378 | -0.16(-0.54%) |
Mar 31, 2020 | 30.54 | 30.55 | 30.31 | 30.38 | 2,839,453 | +0.09(+0.29%) |
Mar 30, 2020 | 30.14 | 30.45 | 29.95 | 30.29 | 2,606,840 | +0.27(+0.89%) |
Mar 27, 2020 | 30.00 | 30.36 | 29.86 | 30.02 | 3,752,763 | -0.21(-0.71%) |
Mar 26, 2020 | 30.05 | 30.36 | 29.78 | 30.23 | 3,840,288 | +0.45(+1.50%) |
Mar 25, 2020 | 28.71 | 30.19 | 28.71 | 29.79 | 5,780,304 | +0.54(+1.86%) |
Mar 24, 2020 | 28.16 | 29.57 | 28.13 | 29.24 | 4,712,841 | +0.20(+0.68%) |
Mar 23, 2020 | 27.86 | 29.42 | 27.42 | 29.04 | 3,946,103 | +1.34(+4.84%) |
Mar 20, 2020 | 27.48 | 28.46 | 27.38 | 27.70 | 3,812,889 | +0.19(+0.68%) |
Mar 19, 2020 | 28.23 | 28.51 | 27.47 | 27.52 | 2,619,946 | -0.98(-3.45%) |
Mar 18, 2020 | 28.80 | 29.36 | 27.95 | 28.50 | 4,286,609 | -0.97(-3.30%) |
Mar 17, 2020 | 29.50 | 30.20 | 29.31 | 29.47 | 1,564,753 | -0.55(-1.84%) |
Mar 16, 2020 | 29.48 | 30.28 | 28.86 | 30.03 | 2,571,716 | -0.51(-1.67%) |
Mar 13, 2020 | 30.25 | 31.08 | 30.21 | 30.54 | 5,280,315 | +0.27(+0.89%) |
Mar 12, 2020 | 30.71 | 30.96 | 26.88 | 30.27 | 3,898,499 | -0.80(-2.59%) |
Mar 11, 2020 | 31.62 | 31.62 | 31.04 | 31.07 | 1,878,681 | -0.54(-1.72%) |
Mar 10, 2020 | 31.84 | 31.91 | 31.62 | 31.62 | 2,277,599 | -0.27(-0.84%) |
Mar 09, 2020 | 32.16 | 32.16 | 31.80 | 31.88 | 3,030,923 | -0.44(-1.35%) |
Mar 06, 2020 | 32.45 | 32.48 | 32.27 | 32.32 | 1,711,623 | -0.02(-0.06%) |
Mar 05, 2020 | 32.41 | 32.47 | 32.34 | 32.34 | 698,737 | -0.01(-0.03%) |
Mar 04, 2020 | 32.34 | 32.45 | 32.34 | 32.35 | 1,698,847 | +0.04(+0.14%) |
Mar 03, 2020 | 32.12 | 32.41 | 32.12 | 32.30 | 2,312,464 | +0.22(+0.70%) |
Mar 02, 2020 | 32.13 | 32.22 | 32.08 | 32.08 | 1,588,624 | +0.01(+0.03%) |
Feb 28, 2020 | 31.88 | 32.12 | 31.88 | 32.07 | 4,859,884 | +0.11(+0.33%) |
Feb 27, 2020 | 31.98 | 32.04 | 31.95 | 31.97 | 1,699,689 | -0.04(-0.11%) |
Feb 26, 2020 | 31.96 | 32.05 | 31.96 | 32.00 | 1,708,366 | +0.01(+0.03%) |
Feb 25, 2020 | 31.99 | 32.05 | 31.98 | 31.99 | 1,790,615 | +0.01(+0.03%) |
Feb 24, 2020 | 32.02 | 32.02 | 31.97 | 31.98 | 1,957,901 | +0.04(+0.14%) |
Feb 21, 2020 | 31.91 | 31.98 | 31.91 | 31.94 | 696,625 | +0.05(+0.17%) |
Feb 20, 2020 | 31.86 | 31.90 | 31.86 | 31.89 | 1,774,573 | +0.02(+0.06%) |
Feb 19, 2020 | 31.86 | 31.87 | 31.84 | 31.87 | 1,156,269 | +0.01(+0.03%) |
Feb 18, 2020 | 31.85 | 31.88 | 31.83 | 31.86 | 1,047,723 | +0.03(+0.08%) |
Feb 14, 2020 | 31.86 | 31.86 | 31.82 | 31.83 | 1,455,418 | +0.04(+0.14%) |
Feb 13, 2020 | 31.81 | 31.82 | 31.78 | 31.79 | 2,064,572 | -0.02(-0.06%) |
Feb 12, 2020 | 31.81 | 31.82 | 31.79 | 31.81 | 968,558 | -0.02(-0.06%) |
Feb 11, 2020 | 31.86 | 31.86 | 31.80 | 31.82 | 2,317,547 | -0.03(-0.08%) |
Feb 10, 2020 | 31.86 | 31.86 | 31.82 | 31.85 | 1,622,655 | +0.04(+0.14%) |
Feb 07, 2020 | 31.81 | 31.82 | 31.78 | 31.81 | 1,703,186 | +0.07(+0.22%) |
Feb 06, 2020 | 31.75 | 31.76 | 31.73 | 31.73 | 3,080,639 | -0.01(-0.03%) |
Feb 05, 2020 | 31.74 | 31.78 | 31.74 | 31.74 | 1,504,134 | -0.03(-0.08%) |
Feb 04, 2020 | 31.78 | 31.81 | 31.76 | 31.77 | 816,915 | -0.08(-0.25%) |
Feb 03, 2020 | 31.83 | 31.86 | 31.79 | 31.85 | 1,522,496 | +0.00(+0.00%) |
Jan 31, 2020 | 31.82 | 31.85 | 31.79 | 31.85 | 1,512,674 | +0.05(+0.17%) |
Jan 30, 2020 | 31.76 | 31.80 | 31.74 | 31.80 | 903,057 | +0.04(+0.11%) |
Jan 29, 2020 | 31.73 | 31.78 | 31.73 | 31.76 | 1,003,693 | +0.04(+0.14%) |
Jan 28, 2020 | 31.72 | 31.72 | 31.68 | 31.72 | 1,154,741 | +0.00(+0.00%) |
Jan 27, 2020 | 31.71 | 31.72 | 31.69 | 31.72 | 642,950 | +0.08(+0.25%) |
Jan 24, 2020 | 31.66 | 31.68 | 31.64 | 31.64 | 1,482,308 | +0.01(+0.03%) |
Jan 23, 2020 | 31.61 | 31.64 | 31.61 | 31.63 | 2,168,774 | +0.02(+0.06%) |
Jan 22, 2020 | 31.61 | 31.62 | 31.58 | 31.61 | 855,775 | +0.03(+0.08%) |
Jan 21, 2020 | 31.55 | 31.60 | 31.55 | 31.58 | 1,035,439 | +0.08(+0.25%) |
Jan 17, 2020 | 31.52 | 31.53 | 31.49 | 31.50 | 1,022,657 | -0.02(-0.06%) |
Jan 16, 2020 | 31.53 | 31.53 | 31.47 | 31.52 | 2,646,665 | +0.01(+0.03%) |
Jan 15, 2020 | 31.48 | 31.51 | 31.48 | 31.51 | 1,601,477 | +0.04(+0.11%) |
Jan 14, 2020 | 31.48 | 31.49 | 31.45 | 31.48 | 1,734,176 | +0.00(+0.00%) |
Jan 13, 2020 | 31.48 | 31.48 | 31.45 | 31.48 | 1,057,073 | +0.00(+0.00%) |
Jan 10, 2020 | 31.45 | 31.50 | 31.45 | 31.48 | 1,789,229 | +0.02(+0.06%) |
Jan 09, 2020 | 31.40 | 31.46 | 31.39 | 31.46 | 1,527,040 | +0.04(+0.14%) |
Jan 08, 2020 | 31.43 | 31.48 | 31.40 | 31.41 | 1,594,921 | -0.04(-0.11%) |
Jan 07, 2020 | 31.44 | 31.48 | 31.44 | 31.45 | 1,710,147 | -0.02(-0.06%) |
Jan 06, 2020 | 31.50 | 31.50 | 31.42 | 31.47 | 1,524,968 | -0.02(-0.06%) |
Jan 03, 2020 | 31.47 | 31.48 | 31.42 | 31.48 | 949,892 | +0.09(+0.28%) |
Jan 02, 2020 | 31.42 | 31.47 | 31.40 | 31.40 | 1,089,648 | +0.00(+0.00%) |
Dec 31, 2019 | 31.41 | 31.41 | 31.38 | 31.40 | 674,011 | -0.01(-0.03%) |
Dec 30, 2019 | 31.32 | 31.41 | 31.32 | 31.40 | 1,025,341 | +0.01(+0.03%) |
Dec 27, 2019 | 31.34 | 31.40 | 31.34 | 31.40 | 777,705 | +0.05(+0.17%) |
Dec 26, 2019 | 31.30 | 31.35 | 31.30 | 31.34 | 420,083 | +0.02(+0.06%) |
Dec 24, 2019 | 31.24 | 31.32 | 31.21 | 31.32 | 335,262 | +0.03(+0.09%) |
Dec 23, 2019 | 31.30 | 31.33 | 31.27 | 31.30 | 867,605 | -0.01(-0.03%) |
Dec 20, 2019 | 31.27 | 31.32 | 31.27 | 31.31 | 6,442,305 | -0.01(-0.03%) |
Dec 19, 2019 | 31.27 | 31.33 | 31.27 | 31.32 | 3,092,190 | +0.04(+0.11%) |
Dec 18, 2019 | 31.31 | 31.31 | 31.25 | 31.28 | 1,434,523 | -0.01(-0.03%) |
Dec 17, 2019 | 31.30 | 31.31 | 31.28 | 31.29 | 1,145,754 | -0.02(-0.06%) |
Dec 16, 2019 | 31.31 | 31.31 | 31.28 | 31.31 | 1,267,212 | -0.02(-0.06%) |
Dec 13, 2019 | 31.29 | 31.34 | 31.25 | 31.32 | 439,171 | +0.11(+0.34%) |
Dec 12, 2019 | 31.32 | 31.32 | 31.21 | 31.22 | 1,279,124 | -0.08(-0.26%) |
Dec 11, 2019 | 31.24 | 31.32 | 31.24 | 31.30 | 1,883,018 | +0.06(+0.20%) |
Dec 10, 2019 | 31.26 | 31.28 | 31.23 | 31.24 | 1,450,190 | -0.04(-0.11%) |
Dec 09, 2019 | 31.26 | 31.28 | 31.26 | 31.27 | 742,687 | +0.04(+0.11%) |
Dec 06, 2019 | 31.25 | 31.28 | 31.23 | 31.24 | 1,126,222 | -0.04(-0.14%) |
Dec 05, 2019 | 31.25 | 31.30 | 31.23 | 31.28 | 511,045 | -0.02(-0.06%) |
Dec 04, 2019 | 31.33 | 31.33 | 31.26 | 31.30 | 837,996 | -0.04(-0.14%) |
Dec 03, 2019 | 31.26 | 31.34 | 31.25 | 31.34 | 3,139,969 | +0.13(+0.43%) |
Dec 02, 2019 | 31.21 | 31.21 | 31.17 | 31.21 | 1,018,376 | -0.06(-0.19%) |
Nov 29, 2019 | 31.27 | 31.27 | 31.24 | 31.27 | 3,500,247 | +0.00(+0.00%) |
Nov 27, 2019 | 31.26 | 31.27 | 31.23 | 31.27 | 524,167 | +0.01(+0.03%) |
Nov 26, 2019 | 31.28 | 31.30 | 31.26 | 31.26 | 1,591,561 | +0.02(+0.06%) |
Nov 25, 2019 | 31.24 | 31.27 | 31.16 | 31.24 | 1,397,876 | +0.04(+0.11%) |
Nov 22, 2019 | 31.20 | 31.22 | 31.20 | 31.21 | 549,816 | +0.02(+0.06%) |
Nov 21, 2019 | 31.19 | 31.22 | 31.18 | 31.19 | 635,262 | -0.04(-0.14%) |
Nov 20, 2019 | 31.24 | 31.25 | 31.21 | 31.23 | 666,784 | +0.04(+0.11%) |
Nov 19, 2019 | 31.17 | 31.21 | 31.17 | 31.20 | 685,291 | +0.03(+0.09%) |
Nov 18, 2019 | 31.18 | 31.20 | 31.17 | 31.17 | 6,332,508 | +0.04(+0.11%) |
Nov 15, 2019 | 31.14 | 31.17 | 31.13 | 31.14 | 1,587,077 | -0.03(-0.09%) |
Nov 14, 2019 | 31.13 | 31.18 | 31.10 | 31.16 | 2,243,230 | +0.06(+0.20%) |
Nov 13, 2019 | 31.08 | 31.11 | 31.08 | 31.10 | 841,698 | +0.04(+0.14%) |
Nov 12, 2019 | 31.06 | 31.07 | 31.01 | 31.06 | 7,260,953 | +0.02(+0.06%) |
Nov 11, 2019 | 31.05 | 31.06 | 31.03 | 31.04 | 450,259 | +0.01(+0.03%) |
Nov 08, 2019 | 31.07 | 31.09 | 31.03 | 31.03 | 401,910 | -0.04(-0.14%) |
Nov 07, 2019 | 31.12 | 31.12 | 31.02 | 31.07 | 1,205,628 | -0.09(-0.28%) |
Nov 06, 2019 | 31.15 | 31.17 | 31.12 | 31.16 | 1,200,916 | +0.10(+0.31%) |
Nov 05, 2019 | 31.12 | 31.14 | 31.06 | 31.06 | 948,820 | -0.10(-0.31%) |
Nov 04, 2019 | 31.20 | 31.20 | 31.14 | 31.16 | 1,256,604 | -0.07(-0.23%) |
Nov 01, 2019 | 31.22 | 31.27 | 31.19 | 31.23 | 1,229,459 | +0.00(+0.01%) |
Oct 31, 2019 | 31.15 | 31.23 | 31.13 | 31.23 | 1,432,981 | +0.12(+0.40%) |
Oct 30, 2019 | 31.06 | 31.12 | 31.05 | 31.11 | 583,189 | +0.04(+0.11%) |
Oct 29, 2019 | 31.10 | 31.10 | 31.06 | 31.07 | 511,060 | -0.01(-0.03%) |
Oct 28, 2019 | 31.05 | 31.10 | 31.05 | 31.08 | 847,298 | -0.04(-0.11%) |
Oct 25, 2019 | 31.15 | 31.16 | 31.10 | 31.11 | 716,710 | -0.04(-0.14%) |
Oct 24, 2019 | 31.11 | 31.18 | 31.11 | 31.16 | 890,953 | +0.04(+0.11%) |
Oct 23, 2019 | 31.17 | 31.17 | 31.12 | 31.12 | 901,502 | +0.00(+0.00%) |
Oct 22, 2019 | 31.15 | 31.15 | 31.10 | 31.12 | 782,338 | +0.04(+0.11%) |
Oct 21, 2019 | 31.08 | 31.12 | 31.08 | 31.09 | 814,663 | -0.04(-0.14%) |
Oct 18, 2019 | 31.13 | 31.15 | 31.11 | 31.13 | 520,996 | +0.04(+0.11%) |
Oct 17, 2019 | 31.07 | 31.14 | 31.07 | 31.10 | 1,288,799 | -0.01(-0.03%) |
Oct 16, 2019 | 31.03 | 31.11 | 31.03 | 31.11 | 1,140,465 | +0.06(+0.20%) |
Oct 15, 2019 | 31.11 | 31.11 | 31.03 | 31.04 | 1,886,212 | -0.07(-0.23%) |
Oct 14, 2019 | 31.11 | 31.14 | 31.08 | 31.11 | 483,099 | +0.07(+0.23%) |
Oct 11, 2019 | 31.12 | 31.12 | 31.03 | 31.04 | 1,360,140 | -0.09(-0.28%) |
Oct 10, 2019 | 31.19 | 31.19 | 31.11 | 31.13 | 950,598 | -0.06(-0.20%) |
Oct 09, 2019 | 31.23 | 31.24 | 31.18 | 31.19 | 1,024,022 | -0.04(-0.14%) |
Oct 08, 2019 | 31.25 | 31.26 | 31.20 | 31.24 | 7,106,943 | +0.03(+0.08%) |
Oct 07, 2019 | 31.25 | 31.26 | 31.20 | 31.21 | 1,299,266 | -0.06(-0.20%) |
Oct 04, 2019 | 31.26 | 31.28 | 31.23 | 31.27 | 1,007,561 | +0.03(+0.08%) |
Oct 03, 2019 | 31.20 | 31.27 | 31.17 | 31.25 | 1,218,270 | +0.09(+0.28%) |
Oct 02, 2019 | 31.12 | 31.18 | 31.09 | 31.16 | 945,600 | +0.04(+0.11%) |
Oct 01, 2019 | 31.03 | 31.15 | 31.00 | 31.12 | 1,130,853 | +0.05(+0.16%) |
Sep 30, 2019 | 31.03 | 31.07 | 31.01 | 31.07 | 2,344,719 | +0.04(+0.11%) |
Sep 27, 2019 | 31.03 | 31.05 | 30.97 | 31.04 | 618,110 | +0.01(+0.03%) |
Sep 26, 2019 | 31.00 | 31.04 | 30.98 | 31.03 | 809,176 | +0.06(+0.20%) |
Sep 25, 2019 | 31.04 | 31.06 | 30.96 | 30.97 | 1,704,311 | -0.11(-0.34%) |
Sep 24, 2019 | 31.04 | 31.08 | 31.02 | 31.07 | 1,052,477 | +0.05(+0.17%) |
Sep 23, 2019 | 31.00 | 31.06 | 30.99 | 31.02 | 622,324 | +0.04(+0.11%) |
Sep 20, 2019 | 30.94 | 30.98 | 30.91 | 30.98 | 499,348 | +0.09(+0.29%) |
Sep 19, 2019 | 30.93 | 30.93 | 30.88 | 30.90 | 1,223,708 | +0.01(+0.03%) |
Sep 18, 2019 | 30.88 | 30.97 | 30.83 | 30.89 | 1,068,979 | +0.05(+0.17%) |
Sep 17, 2019 | 30.83 | 30.87 | 30.79 | 30.84 | 9,950,328 | +0.01(+0.03%) |
Sep 16, 2019 | 30.79 | 30.83 | 30.76 | 30.83 | 793,167 | +0.09(+0.29%) |
Sep 13, 2019 | 30.80 | 30.83 | 30.73 | 30.74 | 728,698 | -0.11(-0.34%) |
Sep 12, 2019 | 30.92 | 30.96 | 30.84 | 30.84 | 806,782 | -0.06(-0.20%) |
Sep 11, 2019 | 30.91 | 30.93 | 30.88 | 30.91 | 1,527,468 | -0.02(-0.06%) |
Sep 10, 2019 | 31.03 | 31.03 | 30.90 | 30.92 | 1,070,511 | -0.11(-0.37%) |
Sep 09, 2019 | 31.05 | 31.07 | 31.02 | 31.04 | 840,193 | -0.08(-0.25%) |
Sep 06, 2019 | 31.11 | 31.13 | 31.09 | 31.12 | 1,038,208 | +0.02(+0.06%) |
Sep 05, 2019 | 31.17 | 31.17 | 31.06 | 31.10 | 1,145,012 | -0.12(-0.39%) |
Sep 04, 2019 | 31.17 | 31.22 | 31.14 | 31.22 | 1,103,544 | +0.08(+0.25%) |
Sep 03, 2019 | 31.13 | 31.19 | 31.08 | 31.14 | 8,059,260 | +0.03(+0.11%) |
Aug 30, 2019 | 31.12 | 31.13 | 31.06 | 31.11 | 994,911 | -0.02(-0.06%) |
Aug 29, 2019 | 31.15 | 31.15 | 31.08 | 31.13 | 1,284,429 | -0.03(-0.08%) |
Aug 28, 2019 | 31.14 | 31.17 | 31.13 | 31.15 | 754,707 | +0.01(+0.03%) |
Aug 27, 2019 | 31.11 | 31.15 | 31.08 | 31.15 | 727,605 | +0.06(+0.20%) |
Aug 26, 2019 | 31.10 | 31.11 | 31.06 | 31.08 | 1,175,071 | +0.00(+0.00%) |
Aug 23, 2019 | 31.03 | 31.10 | 31.00 | 31.08 | 801,642 | +0.06(+0.20%) |
Aug 22, 2019 | 31.03 | 31.07 | 31.00 | 31.02 | 869,501 | -0.04(-0.11%) |
Aug 21, 2019 | 31.01 | 31.08 | 31.00 | 31.06 | 953,365 | +0.04(+0.11%) |
Aug 20, 2019 | 31.00 | 31.05 | 31.00 | 31.02 | 1,588,720 | +0.06(+0.20%) |
Aug 19, 2019 | 30.96 | 31.00 | 30.94 | 30.96 | 780,863 | -0.01(-0.03%) |
Aug 16, 2019 | 30.93 | 30.99 | 30.91 | 30.97 | 955,187 | -0.03(-0.09%) |
Aug 15, 2019 | 30.88 | 31.00 | 30.86 | 31.00 | 2,423,533 | +0.11(+0.34%) |
Aug 14, 2019 | 30.88 | 30.89 | 30.84 | 30.89 | 1,208,979 | +0.07(+0.23%) |
Aug 13, 2019 | 30.90 | 30.90 | 30.82 | 30.82 | 1,709,717 | -0.06(-0.20%) |
Aug 12, 2019 | 30.84 | 30.90 | 30.84 | 30.88 | 730,976 | +0.07(+0.23%) |
Aug 09, 2019 | 30.86 | 30.87 | 30.81 | 30.81 | 1,001,057 | -0.04(-0.14%) |
Aug 08, 2019 | 30.80 | 30.88 | 30.79 | 30.86 | 2,028,735 | +0.00(+0.00%) |
Aug 07, 2019 | 30.91 | 30.93 | 30.83 | 30.86 | 1,514,157 | +0.00(+0.00%) |
Aug 06, 2019 | 30.83 | 30.86 | 30.80 | 30.86 | 1,220,245 | +0.04(+0.14%) |
Aug 05, 2019 | 30.80 | 30.82 | 30.78 | 30.81 | 1,492,465 | +0.07(+0.23%) |
Aug 02, 2019 | 30.72 | 30.75 | 30.71 | 30.74 | 1,032,699 | +0.00(+0.00%) |
Aug 01, 2019 | 30.63 | 30.76 | 30.60 | 30.74 | 795,978 | +0.18(+0.57%) |
Jul 31, 2019 | 30.61 | 30.63 | 30.49 | 30.57 | 1,168,383 | -0.02(-0.06%) |
Jul 30, 2019 | 30.58 | 30.59 | 30.56 | 30.58 | 2,355,024 | +0.00(+0.00%) |
Jul 29, 2019 | 30.58 | 30.64 | 30.57 | 30.58 | 5,761,306 | +0.02(+0.06%) |
Jul 26, 2019 | 30.59 | 30.59 | 30.54 | 30.57 | 2,061,689 | +0.02(+0.06%) |
Jul 25, 2019 | 30.60 | 30.60 | 30.54 | 30.55 | 1,053,590 | -0.06(-0.20%) |
Jul 24, 2019 | 30.61 | 30.63 | 30.57 | 30.61 | 1,611,425 | +0.03(+0.09%) |
Jul 23, 2019 | 30.56 | 30.58 | 30.55 | 30.58 | 1,946,562 | +0.00(+0.00%) |
Jul 22, 2019 | 30.59 | 30.59 | 30.56 | 30.58 | 883,705 | +0.04(+0.14%) |
Jul 19, 2019 | 30.54 | 30.57 | 30.51 | 30.54 | 583,120 | -0.04(-0.14%) |
Jul 18, 2019 | 30.50 | 30.59 | 30.49 | 30.58 | 861,195 | +0.07(+0.23%) |
Jul 17, 2019 | 30.47 | 30.51 | 30.46 | 30.51 | 1,037,492 | +0.06(+0.20%) |
Jul 16, 2019 | 30.46 | 30.46 | 30.41 | 30.45 | 679,442 | -0.04(-0.12%) |
Jul 15, 2019 | 30.48 | 30.49 | 30.46 | 30.49 | 1,243,914 | +0.04(+0.14%) |
Jul 12, 2019 | 30.41 | 30.45 | 30.41 | 30.44 | 1,011,730 | +0.01(+0.03%) |
Jul 11, 2019 | 30.50 | 30.50 | 30.42 | 30.43 | 946,065 | -0.06(-0.20%) |
Jul 10, 2019 | 30.49 | 30.51 | 30.47 | 30.50 | 889,895 | +0.05(+0.17%) |
Jul 09, 2019 | 30.44 | 30.46 | 30.41 | 30.44 | 1,077,340 | -0.02(-0.06%) |
Jul 08, 2019 | 30.52 | 30.52 | 30.44 | 30.46 | 657,034 | -0.04(-0.11%) |
Jul 05, 2019 | 30.53 | 30.53 | 30.43 | 30.50 | 857,677 | -0.13(-0.43%) |
Jul 03, 2019 | 30.58 | 30.63 | 30.58 | 30.63 | 1,729,162 | +0.04(+0.11%) |
Jul 02, 2019 | 30.55 | 30.59 | 30.54 | 30.59 | 806,597 | +0.04(+0.14%) |
Jul 01, 2019 | 30.54 | 30.57 | 30.51 | 30.55 | 1,337,448 | +0.02(+0.06%) |
Jun 28, 2019 | 30.49 | 30.55 | 30.48 | 30.53 | 2,355,215 | +0.03(+0.09%) |
Jun 27, 2019 | 30.47 | 30.50 | 30.44 | 30.50 | 506,332 | +0.07(+0.23%) |
Jun 26, 2019 | 30.49 | 30.49 | 30.42 | 30.43 | 3,576,553 | -0.04(-0.14%) |
Jun 25, 2019 | 30.50 | 30.52 | 30.44 | 30.48 | 926,963 | -0.02(-0.06%) |
Jun 24, 2019 | 30.47 | 30.50 | 30.45 | 30.49 | 1,812,101 | +0.07(+0.23%) |
Jun 21, 2019 | 30.43 | 30.43 | 30.39 | 30.42 | 1,695,045 | -0.04(-0.14%) |
Jun 20, 2019 | 30.49 | 30.52 | 30.46 | 30.47 | 3,224,319 | +0.04(+0.12%) |
Jun 19, 2019 | 30.28 | 30.43 | 30.26 | 30.43 | 1,963,876 | +0.11(+0.37%) |
Jun 18, 2019 | 30.32 | 30.34 | 30.28 | 30.32 | 793,559 | +0.08(+0.26%) |
Jun 17, 2019 | 30.24 | 30.25 | 30.21 | 30.24 | 512,257 | +0.01(+0.03%) |
Jun 14, 2019 | 30.19 | 30.25 | 30.19 | 30.23 | 1,703,969 | -0.02(-0.06%) |
Jun 13, 2019 | 30.23 | 30.25 | 30.19 | 30.25 | 644,190 | +0.06(+0.20%) |
Jun 12, 2019 | 30.16 | 30.19 | 30.14 | 30.19 | 968,087 | +0.04(+0.14%) |
Jun 11, 2019 | 30.14 | 30.15 | 30.12 | 30.14 | 1,111,562 | -0.02(-0.06%) |
Jun 10, 2019 | 30.21 | 30.21 | 30.15 | 30.16 | 394,895 | -0.04(-0.14%) |
Jun 07, 2019 | 30.21 | 30.24 | 30.19 | 30.21 | 579,164 | +0.06(+0.20%) |
Jun 06, 2019 | 30.15 | 30.17 | 30.13 | 30.14 | 1,090,087 | +0.01(+0.03%) |
Jun 05, 2019 | 30.18 | 30.18 | 30.13 | 30.14 | 9,554,275 | +0.03(+0.12%) |
Jun 04, 2019 | 30.11 | 30.14 | 30.06 | 30.10 | 1,223,798 | -0.02(-0.06%) |
Jun 03, 2019 | 30.11 | 30.13 | 30.03 | 30.12 | 4,014,842 | +0.07(+0.24%) |
May 31, 2019 | 30.02 | 30.05 | 29.98 | 30.05 | 2,064,653 | +0.09(+0.29%) |
May 30, 2019 | 29.90 | 29.99 | 29.90 | 29.96 | 1,574,977 | +0.06(+0.20%) |
May 29, 2019 | 29.92 | 29.93 | 29.89 | 29.90 | 1,086,970 | -0.02(-0.06%) |
May 28, 2019 | 29.89 | 29.92 | 29.88 | 29.92 | 1,345,524 | +0.06(+0.20%) |
May 24, 2019 | 29.87 | 29.87 | 29.85 | 29.85 | 453,037 | -0.01(-0.03%) |
May 23, 2019 | 29.82 | 29.87 | 29.81 | 29.86 | 664,941 | +0.06(+0.20%) |
May 22, 2019 | 29.76 | 29.80 | 29.76 | 29.80 | 424,376 | +0.04(+0.15%) |
May 21, 2019 | 29.78 | 29.78 | 29.75 | 29.76 | 3,160,417 | -0.02(-0.06%) |
May 20, 2019 | 29.82 | 29.82 | 29.76 | 29.78 | 421,423 | -0.02(-0.06%) |
May 17, 2019 | 29.79 | 29.81 | 29.78 | 29.79 | 1,187,144 | -0.02(-0.06%) |
May 16, 2019 | 29.80 | 29.81 | 29.79 | 29.81 | 783,470 | +0.00(+0.00%) |
May 15, 2019 | 29.85 | 29.85 | 29.80 | 29.81 | 428,929 | +0.02(+0.06%) |
May 14, 2019 | 29.76 | 29.79 | 29.76 | 29.79 | 767,414 | +0.03(+0.09%) |
May 13, 2019 | 29.78 | 29.79 | 29.75 | 29.77 | 1,074,607 | +0.03(+0.09%) |
May 10, 2019 | 29.74 | 29.75 | 29.72 | 29.74 | 521,526 | +0.00(+0.00%) |
May 09, 2019 | 29.75 | 29.76 | 29.72 | 29.74 | 411,250 | +0.03(+0.09%) |
May 08, 2019 | 29.79 | 29.79 | 29.71 | 29.72 | 598,933 | -0.04(-0.15%) |
May 07, 2019 | 29.74 | 29.76 | 29.72 | 29.76 | 983,329 | +0.02(+0.06%) |
May 06, 2019 | 29.73 | 29.74 | 29.71 | 29.74 | 1,907,708 | +0.07(+0.23%) |
May 03, 2019 | 29.67 | 29.70 | 29.66 | 29.67 | 1,906,107 | +0.02(+0.06%) |
May 02, 2019 | 29.70 | 29.70 | 29.62 | 29.65 | 602,351 | -0.04(-0.15%) |