Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.27 | 30.40 | 29.66 | 29.98 | 72,593 | -1.03(-3.32%) |
Apr 29, 2020 | 30.58 | 31.22 | 30.48 | 31.01 | 93,181 | +0.52(+1.70%) |
Apr 28, 2020 | 30.81 | 31.01 | 30.49 | 30.49 | 129,037 | +1.16(+3.95%) |
Apr 27, 2020 | 28.93 | 29.35 | 28.70 | 29.33 | 117,747 | +1.07(+3.79%) |
Apr 24, 2020 | 28.29 | 28.39 | 27.73 | 28.26 | 90,800 | -0.35(-1.22%) |
Apr 23, 2020 | 28.91 | 29.23 | 28.27 | 28.61 | 88,009 | -0.12(-0.42%) |
Apr 22, 2020 | 29.39 | 29.39 | 28.54 | 28.73 | 95,681 | +0.42(+1.48%) |
Apr 21, 2020 | 28.43 | 28.71 | 28.08 | 28.31 | 168,473 | -1.43(-4.81%) |
Apr 20, 2020 | 29.95 | 30.41 | 29.69 | 29.74 | 106,745 | -0.35(-1.16%) |
Apr 17, 2020 | 29.86 | 30.11 | 29.56 | 30.09 | 128,000 | +1.15(+3.97%) |
Apr 16, 2020 | 28.88 | 29.22 | 28.38 | 28.94 | 108,725 | +1.39(+5.05%) |
Apr 15, 2020 | 28.13 | 28.13 | 27.37 | 27.55 | 125,004 | -1.09(-3.81%) |
Apr 14, 2020 | 28.38 | 29.04 | 28.38 | 28.64 | 173,257 | +0.28(+0.99%) |
Apr 13, 2020 | 29.22 | 29.22 | 27.81 | 28.36 | 100,169 | +0.22(+0.78%) |
Apr 09, 2020 | 27.68 | 28.73 | 27.68 | 28.14 | 121,500 | +0.10(+0.36%) |
Apr 08, 2020 | 27.51 | 28.19 | 27.32 | 28.04 | 158,956 | +0.97(+3.58%) |
Apr 07, 2020 | 27.15 | 27.62 | 26.81 | 27.07 | 137,854 | -0.01(-0.04%) |
Apr 06, 2020 | 26.06 | 27.09 | 25.99 | 27.08 | 256,601 | +1.39(+5.41%) |
Apr 03, 2020 | 25.91 | 26.26 | 25.53 | 25.69 | 241,700 | -1.72(-6.28%) |
Apr 02, 2020 | 27.15 | 27.53 | 26.82 | 27.41 | 138,358 | +0.34(+1.26%) |
Apr 01, 2020 | 27.21 | 27.48 | 26.86 | 27.07 | 239,786 | -0.76(-2.73%) |
Mar 31, 2020 | 27.61 | 28.55 | 27.29 | 27.83 | 148,847 | -1.47(-5.02%) |
Mar 30, 2020 | 28.99 | 29.77 | 28.47 | 29.30 | 297,851 | +0.71(+2.48%) |
Mar 27, 2020 | 28.49 | 29.34 | 27.58 | 28.59 | 174,100 | -1.25(-4.19%) |
Mar 26, 2020 | 27.82 | 30.50 | 27.72 | 29.84 | 292,233 | +3.50(+13.28%) |
Mar 25, 2020 | 26.20 | 27.46 | 25.94 | 26.34 | 165,280 | +1.79(+7.31%) |
Mar 24, 2020 | 23.57 | 24.71 | 23.19 | 24.55 | 252,432 | +3.05(+14.16%) |
Mar 23, 2020 | 22.67 | 22.89 | 21.45 | 21.50 | 400,378 | -1.93(-8.22%) |
Mar 20, 2020 | 24.83 | 25.14 | 22.76 | 23.43 | 350,300 | +0.75(+3.33%) |
Mar 19, 2020 | 21.55 | 23.18 | 21.50 | 22.67 | 275,549 | -0.83(-3.53%) |
Mar 18, 2020 | 23.72 | 24.91 | 22.77 | 23.50 | 318,182 | -1.15(-4.67%) |
Mar 17, 2020 | 23.59 | 25.38 | 23.52 | 24.65 | 386,537 | +0.51(+2.11%) |
Mar 16, 2020 | 23.63 | 25.18 | 23.23 | 24.14 | 341,169 | -3.83(-13.69%) |
Mar 13, 2020 | 27.34 | 27.97 | 25.94 | 27.97 | 259,900 | +0.38(+1.38%) |
Mar 12, 2020 | 27.73 | 28.14 | 26.52 | 27.59 | 288,103 | -2.31(-7.73%) |
Mar 11, 2020 | 30.71 | 30.89 | 29.55 | 29.90 | 168,819 | -2.36(-7.30%) |
Mar 10, 2020 | 32.41 | 32.46 | 31.11 | 32.26 | 144,739 | +0.76(+2.40%) |
Mar 09, 2020 | 32.20 | 32.83 | 31.42 | 31.50 | 117,605 | -2.64(-7.73%) |
Mar 06, 2020 | 34.10 | 34.41 | 33.74 | 34.14 | 125,500 | -1.75(-4.88%) |
Mar 05, 2020 | 35.95 | 36.29 | 35.69 | 35.89 | 135,281 | -1.06(-2.87%) |
Mar 04, 2020 | 36.01 | 36.95 | 35.84 | 36.95 | 123,076 | +1.35(+3.79%) |
Mar 03, 2020 | 35.98 | 36.55 | 35.51 | 35.60 | 134,529 | +0.69(+1.98%) |
Mar 02, 2020 | 34.15 | 35.04 | 34.07 | 34.91 | 265,644 | +1.42(+4.24%) |
Feb 28, 2020 | 32.96 | 33.60 | 32.54 | 33.49 | 112,300 | -0.54(-1.59%) |
Feb 27, 2020 | 34.55 | 34.73 | 33.88 | 34.03 | 150,367 | -1.44(-4.06%) |
Feb 26, 2020 | 35.64 | 35.97 | 35.28 | 35.47 | 159,538 | +0.00(+0.00%) |
Feb 25, 2020 | 35.79 | 35.91 | 35.30 | 35.47 | 80,763 | -0.23(-0.64%) |
Feb 24, 2020 | 35.51 | 36.00 | 35.51 | 35.70 | 82,097 | -1.51(-4.06%) |
Feb 21, 2020 | 37.16 | 37.27 | 37.06 | 37.21 | 59,900 | +0.10(+0.27%) |
Feb 20, 2020 | 37.35 | 37.39 | 36.96 | 37.11 | 81,476 | -0.47(-1.25%) |
Feb 19, 2020 | 37.30 | 37.64 | 37.30 | 37.58 | 50,300 | +0.68(+1.84%) |
Feb 18, 2020 | 36.72 | 36.92 | 36.66 | 36.90 | 82,020 | -0.02(-0.05%) |
Feb 14, 2020 | 36.72 | 36.92 | 36.72 | 36.92 | 39,300 | +0.18(+0.49%) |
Feb 13, 2020 | 36.20 | 37.71 | 36.20 | 36.74 | 97,530 | +0.55(+1.52%) |
Feb 12, 2020 | 36.19 | 36.27 | 35.97 | 36.19 | 172,290 | -0.41(-1.12%) |
Feb 11, 2020 | 36.34 | 36.61 | 35.40 | 36.60 | 173,551 | +0.57(+1.58%) |
Feb 10, 2020 | 36.00 | 36.06 | 35.86 | 36.03 | 59,084 | +0.46(+1.29%) |
Feb 07, 2020 | 35.74 | 35.83 | 35.56 | 35.57 | 73,100 | -0.28(-0.78%) |
Feb 06, 2020 | 35.55 | 35.92 | 35.52 | 35.85 | 54,899 | -0.13(-0.36%) |
Feb 05, 2020 | 35.86 | 35.98 | 35.75 | 35.98 | 69,677 | +0.58(+1.64%) |
Feb 04, 2020 | 35.00 | 35.52 | 35.00 | 35.40 | 72,175 | +0.55(+1.58%) |
Feb 03, 2020 | 34.94 | 35.18 | 34.71 | 34.85 | 119,852 | +0.01(+0.03%) |
Jan 31, 2020 | 34.97 | 34.98 | 34.61 | 34.84 | 76,000 | -0.74(-2.08%) |
Jan 30, 2020 | 35.20 | 35.62 | 35.20 | 35.58 | 73,674 | +0.24(+0.68%) |
Jan 29, 2020 | 35.32 | 35.50 | 35.22 | 35.34 | 91,864 | -0.02(-0.06%) |
Jan 28, 2020 | 34.96 | 35.37 | 34.91 | 35.36 | 69,162 | +0.80(+2.31%) |
Jan 27, 2020 | 34.31 | 34.69 | 34.26 | 34.56 | 92,334 | -0.55(-1.58%) |
Jan 24, 2020 | 35.50 | 35.58 | 35.04 | 35.12 | 688,700 | +0.52(+1.52%) |
Jan 23, 2020 | 34.45 | 34.59 | 34.22 | 34.59 | 86,803 | -0.17(-0.49%) |
Jan 22, 2020 | 34.67 | 34.83 | 34.62 | 34.76 | 60,848 | +0.66(+1.94%) |
Jan 21, 2020 | 34.03 | 34.21 | 33.98 | 34.10 | 58,531 | -0.43(-1.25%) |
Jan 17, 2020 | 34.39 | 34.60 | 34.30 | 34.53 | 187,300 | +0.08(+0.23%) |
Jan 16, 2020 | 34.33 | 34.45 | 34.24 | 34.45 | 236,359 | -0.05(-0.14%) |
Jan 15, 2020 | 34.26 | 34.50 | 34.26 | 34.50 | 70,912 | +0.54(+1.59%) |
Jan 14, 2020 | 33.81 | 33.97 | 33.75 | 33.96 | 96,531 | +0.62(+1.86%) |
Jan 13, 2020 | 33.47 | 33.47 | 33.30 | 33.34 | 72,266 | -0.26(-0.77%) |
Jan 10, 2020 | 33.64 | 33.73 | 33.50 | 33.60 | 221,700 | -0.25(-0.74%) |
Jan 09, 2020 | 33.50 | 33.85 | 33.48 | 33.85 | 249,648 | +0.49(+1.47%) |
Jan 08, 2020 | 33.00 | 33.38 | 32.95 | 33.36 | 135,301 | +0.11(+0.33%) |
Jan 07, 2020 | 33.13 | 33.29 | 33.07 | 33.25 | 93,299 | -0.29(-0.86%) |
Jan 06, 2020 | 33.19 | 33.55 | 33.15 | 33.54 | 53,126 | +0.11(+0.33%) |
Jan 03, 2020 | 33.28 | 33.52 | 33.26 | 33.43 | 78,700 | -0.15(-0.45%) |
Jan 02, 2020 | 33.53 | 33.63 | 33.45 | 33.58 | 88,765 | -0.43(-1.26%) |
Dec 31, 2019 | 33.96 | 34.08 | 33.59 | 34.01 | 48,300 | +0.31(+0.93%) |
Dec 30, 2019 | 34.05 | 34.11 | 33.66 | 33.70 | 53,708 | -0.25(-0.74%) |
Dec 27, 2019 | 33.97 | 34.04 | 33.90 | 33.95 | 80,500 | +0.02(+0.07%) |
Dec 26, 2019 | 33.88 | 34.00 | 33.74 | 33.92 | 51,394 | +0.13(+0.38%) |
Dec 24, 2019 | 33.72 | 33.79 | 33.61 | 33.79 | 44,000 | +0.52(+1.56%) |
Dec 23, 2019 | 33.10 | 33.34 | 33.09 | 33.27 | 73,584 | -0.07(-0.21%) |
Dec 20, 2019 | 33.48 | 33.56 | 33.31 | 33.34 | 66,800 | +0.33(+1.00%) |
Dec 19, 2019 | 33.09 | 33.22 | 33.00 | 33.01 | 82,146 | -0.19(-0.57%) |
Dec 18, 2019 | 33.23 | 33.28 | 33.12 | 33.20 | 53,931 | -0.06(-0.18%) |
Dec 17, 2019 | 33.30 | 33.36 | 33.16 | 33.26 | 80,449 | -0.20(-0.60%) |
Dec 16, 2019 | 33.93 | 33.97 | 33.43 | 33.46 | 68,194 | +0.61(+1.85%) |
Dec 13, 2019 | 32.61 | 32.87 | 32.60 | 32.85 | 78,400 | +0.44(+1.37%) |
Dec 12, 2019 | 32.38 | 32.62 | 32.15 | 32.41 | 76,817 | +0.16(+0.50%) |
Dec 11, 2019 | 32.19 | 32.31 | 32.17 | 32.25 | 125,182 | -0.06(-0.18%) |
Dec 10, 2019 | 32.31 | 32.49 | 32.29 | 32.31 | 67,834 | -0.10(-0.31%) |
Dec 09, 2019 | 32.29 | 32.42 | 32.29 | 32.41 | 54,086 | -0.07(-0.22%) |
Dec 06, 2019 | 32.49 | 32.53 | 32.31 | 32.48 | 58,100 | +0.12(+0.37%) |
Dec 05, 2019 | 32.09 | 32.37 | 32.09 | 32.36 | 47,709 | +0.04(+0.12%) |
Dec 04, 2019 | 32.13 | 32.32 | 32.13 | 32.32 | 49,142 | +0.05(+0.15%) |
Dec 03, 2019 | 32.29 | 32.35 | 32.09 | 32.27 | 68,938 | -0.53(-1.62%) |
Dec 02, 2019 | 32.94 | 32.94 | 32.63 | 32.80 | 65,411 | -0.40(-1.20%) |
Nov 29, 2019 | 33.05 | 33.25 | 33.04 | 33.20 | 43,500 | +0.06(+0.18%) |
Nov 27, 2019 | 32.94 | 33.14 | 32.84 | 33.14 | 74,500 | +0.21(+0.64%) |
Nov 26, 2019 | 32.80 | 32.94 | 32.73 | 32.93 | 77,514 | -0.15(-0.45%) |
Nov 25, 2019 | 33.07 | 33.33 | 33.02 | 33.08 | 80,700 | +0.84(+2.61%) |
Nov 22, 2019 | 32.09 | 32.29 | 32.03 | 32.24 | 91,800 | +0.55(+1.74%) |
Nov 21, 2019 | 31.67 | 31.69 | 31.53 | 31.69 | 95,585 | -0.20(-0.63%) |
Nov 20, 2019 | 32.05 | 32.18 | 31.80 | 31.89 | 49,072 | -0.26(-0.81%) |
Nov 19, 2019 | 32.24 | 32.24 | 31.99 | 32.15 | 56,926 | +0.55(+1.74%) |
Nov 18, 2019 | 31.30 | 31.61 | 31.30 | 31.60 | 188,079 | -0.02(-0.06%) |
Nov 15, 2019 | 31.71 | 31.74 | 31.45 | 31.62 | 65,500 | -0.27(-0.85%) |
Nov 14, 2019 | 31.77 | 31.89 | 31.70 | 31.89 | 313,077 | +0.09(+0.28%) |
Nov 13, 2019 | 31.57 | 31.92 | 31.57 | 31.80 | 123,234 | +0.38(+1.19%) |
Nov 12, 2019 | 31.09 | 31.55 | 31.09 | 31.43 | 30,028 | +0.68(+2.20%) |
Nov 11, 2019 | 30.55 | 30.76 | 30.48 | 30.75 | 46,639 | +0.13(+0.42%) |
Nov 08, 2019 | 30.60 | 30.72 | 30.52 | 30.62 | 125,400 | +0.23(+0.76%) |
Nov 07, 2019 | 30.52 | 30.55 | 30.32 | 30.39 | 89,147 | -0.35(-1.14%) |
Nov 06, 2019 | 30.76 | 30.76 | 30.60 | 30.74 | 72,313 | +0.22(+0.72%) |
Nov 05, 2019 | 30.69 | 30.69 | 30.45 | 30.52 | 87,040 | -0.77(-2.46%) |
Nov 04, 2019 | 31.29 | 31.36 | 31.17 | 31.29 | 58,804 | -0.14(-0.45%) |
Nov 01, 2019 | 31.59 | 31.65 | 31.34 | 31.43 | 50,900 | -0.16(-0.51%) |
Oct 31, 2019 | 31.52 | 31.65 | 31.42 | 31.59 | 60,190 | -0.01(-0.03%) |
Oct 30, 2019 | 31.55 | 31.71 | 31.41 | 31.60 | 62,599 | +0.40(+1.28%) |
Oct 29, 2019 | 31.00 | 31.22 | 30.98 | 31.20 | 108,632 | +0.02(+0.06%) |
Oct 28, 2019 | 31.00 | 31.34 | 31.00 | 31.18 | 61,332 | +0.48(+1.58%) |
Oct 25, 2019 | 30.54 | 30.75 | 30.54 | 30.70 | 54,200 | -0.07(-0.24%) |
Oct 24, 2019 | 30.64 | 30.78 | 30.60 | 30.77 | 74,155 | +0.46(+1.52%) |
Oct 23, 2019 | 30.04 | 30.31 | 30.04 | 30.31 | 66,745 | +0.00(+0.00%) |
Oct 22, 2019 | 30.51 | 30.98 | 30.30 | 30.31 | 63,328 | +0.00(+0.00%) |
Oct 21, 2019 | 30.48 | 30.48 | 30.26 | 30.31 | 57,831 | -0.44(-1.43%) |
Oct 18, 2019 | 30.70 | 30.77 | 30.50 | 30.75 | 109,600 | -0.21(-0.68%) |
Oct 17, 2019 | 30.82 | 31.05 | 30.82 | 30.96 | 30,239 | +0.05(+0.16%) |
Oct 16, 2019 | 30.79 | 31.08 | 30.65 | 30.91 | 38,092 | -0.27(-0.85%) |
Oct 15, 2019 | 31.04 | 31.23 | 31.00 | 31.18 | 30,239 | +0.23(+0.76%) |
Oct 14, 2019 | 30.89 | 31.17 | 30.87 | 30.94 | 27,231 | -0.63(-2.00%) |
Oct 11, 2019 | 31.45 | 31.73 | 31.42 | 31.57 | 98,100 | +0.39(+1.25%) |
Oct 10, 2019 | 30.83 | 31.18 | 30.83 | 31.18 | 99,324 | -0.24(-0.76%) |
Oct 09, 2019 | 31.47 | 31.47 | 31.24 | 31.42 | 56,433 | +0.06(+0.19%) |
Oct 08, 2019 | 31.46 | 31.46 | 31.22 | 31.36 | 49,249 | -0.04(-0.13%) |
Oct 07, 2019 | 31.36 | 31.52 | 31.33 | 31.40 | 55,300 | +0.01(+0.03%) |
Oct 04, 2019 | 31.10 | 31.39 | 31.06 | 31.39 | 90,600 | +0.83(+2.72%) |
Oct 03, 2019 | 30.66 | 30.66 | 30.45 | 30.56 | 45,320 | +0.03(+0.10%) |
Oct 02, 2019 | 30.57 | 30.66 | 30.42 | 30.53 | 67,741 | -0.68(-2.18%) |
Oct 01, 2019 | 31.30 | 31.30 | 31.02 | 31.21 | 71,499 | -0.83(-2.59%) |
Sep 30, 2019 | 31.96 | 32.21 | 31.94 | 32.04 | 71,495 | +0.26(+0.82%) |
Sep 27, 2019 | 32.15 | 32.16 | 31.78 | 31.78 | 73,300 | -0.08(-0.27%) |
Sep 26, 2019 | 32.13 | 32.18 | 31.81 | 31.86 | 82,782 | +0.69(+2.23%) |
Sep 25, 2019 | 31.05 | 31.22 | 30.86 | 31.17 | 42,154 | -0.63(-1.98%) |
Sep 24, 2019 | 31.45 | 31.83 | 31.45 | 31.80 | 102,686 | +0.02(+0.06%) |
Sep 23, 2019 | 31.73 | 31.84 | 31.63 | 31.78 | 168,160 | +0.07(+0.22%) |
Sep 20, 2019 | 31.78 | 31.88 | 31.61 | 31.71 | 241,700 | +0.02(+0.06%) |
Sep 19, 2019 | 31.36 | 31.80 | 31.36 | 31.69 | 165,425 | +0.45(+1.45%) |
Sep 18, 2019 | 31.00 | 31.25 | 30.98 | 31.24 | 227,933 | -0.02(-0.08%) |
Sep 17, 2019 | 30.77 | 31.26 | 30.76 | 31.26 | 89,449 | +0.88(+2.90%) |
Sep 16, 2019 | 30.49 | 30.49 | 30.32 | 30.38 | 115,169 | -0.47(-1.52%) |
Sep 13, 2019 | 30.64 | 30.91 | 30.64 | 30.85 | 57,100 | -0.24(-0.77%) |
Sep 12, 2019 | 31.07 | 31.28 | 31.07 | 31.09 | 196,448 | +0.31(+1.01%) |
Sep 11, 2019 | 30.54 | 30.84 | 30.54 | 30.78 | 54,863 | +0.17(+0.56%) |
Sep 10, 2019 | 30.50 | 30.73 | 30.33 | 30.61 | 66,814 | -1.27(-3.98%) |
Sep 09, 2019 | 32.10 | 32.10 | 31.74 | 31.88 | 41,820 | -0.50(-1.54%) |
Sep 06, 2019 | 32.06 | 32.45 | 32.06 | 32.38 | 43,900 | +0.43(+1.35%) |
Sep 05, 2019 | 31.73 | 31.96 | 31.68 | 31.95 | 120,863 | +0.02(+0.05%) |
Sep 04, 2019 | 31.64 | 31.93 | 31.60 | 31.93 | 108,371 | +0.43(+1.37%) |
Sep 03, 2019 | 31.21 | 31.56 | 31.21 | 31.50 | 94,153 | +0.71(+2.31%) |
Aug 30, 2019 | 30.84 | 30.85 | 30.56 | 30.79 | 35,500 | +0.13(+0.42%) |
Aug 29, 2019 | 30.67 | 30.73 | 30.51 | 30.66 | 67,965 | -0.04(-0.13%) |
Aug 28, 2019 | 30.50 | 30.86 | 30.50 | 30.70 | 46,315 | -0.55(-1.76%) |
Aug 27, 2019 | 31.27 | 31.30 | 31.10 | 31.25 | 77,516 | +0.46(+1.49%) |
Aug 26, 2019 | 31.04 | 31.04 | 30.68 | 30.79 | 58,889 | -0.05(-0.16%) |
Aug 23, 2019 | 31.04 | 31.25 | 30.69 | 30.84 | 56,300 | -0.19(-0.61%) |
Aug 22, 2019 | 31.05 | 31.12 | 30.88 | 31.03 | 61,992 | -0.06(-0.19%) |
Aug 21, 2019 | 30.95 | 31.25 | 30.95 | 31.09 | 43,409 | +0.69(+2.27%) |
Aug 20, 2019 | 30.60 | 30.60 | 30.40 | 30.40 | 64,023 | -0.40(-1.30%) |
Aug 19, 2019 | 30.72 | 30.81 | 30.63 | 30.80 | 50,631 | +0.13(+0.42%) |
Aug 16, 2019 | 30.51 | 30.72 | 30.41 | 30.67 | 58,700 | +0.31(+1.02%) |
Aug 15, 2019 | 30.19 | 30.41 | 30.16 | 30.36 | 80,027 | +0.39(+1.30%) |
Aug 14, 2019 | 30.17 | 30.19 | 29.95 | 29.97 | 78,822 | -0.71(-2.31%) |
Aug 13, 2019 | 30.46 | 30.81 | 30.46 | 30.68 | 67,980 | -0.13(-0.42%) |
Aug 12, 2019 | 30.65 | 30.95 | 30.61 | 30.81 | 83,076 | +0.14(+0.46%) |
Aug 09, 2019 | 30.98 | 31.01 | 30.65 | 30.67 | 83,300 | -0.49(-1.57%) |
Aug 08, 2019 | 30.84 | 31.17 | 30.84 | 31.16 | 42,317 | +0.61(+2.00%) |
Aug 07, 2019 | 30.25 | 30.60 | 30.20 | 30.55 | 67,638 | +0.66(+2.21%) |
Aug 06, 2019 | 30.04 | 30.11 | 29.73 | 29.89 | 79,835 | +0.19(+0.64%) |
Aug 05, 2019 | 29.98 | 29.98 | 29.61 | 29.70 | 83,064 | -0.44(-1.46%) |
Aug 02, 2019 | 30.57 | 30.60 | 30.09 | 30.14 | 66,500 | -0.63(-2.05%) |
Aug 01, 2019 | 30.58 | 30.96 | 30.58 | 30.77 | 90,351 | +0.48(+1.58%) |
Jul 31, 2019 | 30.41 | 30.65 | 30.20 | 30.29 | 66,766 | -0.33(-1.08%) |
Jul 30, 2019 | 30.79 | 30.79 | 30.51 | 30.62 | 66,172 | -0.30(-0.97%) |
Jul 29, 2019 | 30.88 | 30.93 | 30.76 | 30.92 | 36,063 | +0.12(+0.39%) |
Jul 26, 2019 | 30.65 | 30.83 | 30.54 | 30.80 | 58,600 | +0.49(+1.62%) |
Jul 25, 2019 | 30.66 | 30.66 | 30.31 | 30.31 | 44,466 | -0.32(-1.03%) |
Jul 24, 2019 | 30.48 | 30.68 | 30.46 | 30.62 | 40,257 | +0.32(+1.07%) |
Jul 23, 2019 | 30.35 | 30.39 | 30.23 | 30.30 | 64,682 | -0.18(-0.59%) |
Jul 22, 2019 | 30.18 | 30.48 | 30.14 | 30.48 | 50,398 | +0.30(+0.99%) |
Jul 19, 2019 | 30.33 | 30.38 | 30.09 | 30.18 | 45,000 | +0.28(+0.94%) |
Jul 18, 2019 | 29.68 | 29.96 | 29.68 | 29.90 | 74,074 | -0.08(-0.27%) |
Jul 17, 2019 | 29.90 | 30.21 | 29.90 | 29.98 | 79,283 | +0.43(+1.46%) |
Jul 16, 2019 | 29.53 | 29.72 | 29.36 | 29.55 | 65,164 | -0.76(-2.51%) |
Jul 15, 2019 | 30.12 | 30.41 | 30.12 | 30.31 | 55,854 | +0.39(+1.30%) |
Jul 12, 2019 | 29.83 | 29.92 | 29.77 | 29.92 | 39,300 | -0.12(-0.40%) |
Jul 11, 2019 | 29.89 | 30.07 | 29.82 | 30.04 | 35,599 | +0.14(+0.47%) |
Jul 10, 2019 | 29.89 | 30.04 | 29.88 | 29.90 | 67,402 | +0.02(+0.07%) |
Jul 09, 2019 | 29.88 | 29.91 | 29.76 | 29.88 | 37,204 | -0.28(-0.93%) |
Jul 08, 2019 | 30.02 | 30.17 | 29.96 | 30.16 | 68,146 | +0.37(+1.24%) |
Jul 05, 2019 | 29.73 | 29.79 | 29.50 | 29.79 | 90,800 | -0.85(-2.77%) |
Jul 03, 2019 | 30.61 | 30.75 | 30.60 | 30.64 | 56,600 | -0.14(-0.45%) |
Jul 02, 2019 | 30.51 | 30.83 | 30.49 | 30.78 | 85,629 | +0.32(+1.03%) |
Jul 01, 2019 | 30.40 | 30.51 | 30.38 | 30.46 | 40,265 | +0.07(+0.25%) |
Jun 28, 2019 | 30.20 | 30.42 | 30.20 | 30.39 | 72,100 | +0.53(+1.77%) |
Jun 27, 2019 | 29.92 | 29.92 | 29.76 | 29.86 | 50,508 | -0.51(-1.68%) |
Jun 26, 2019 | 30.45 | 30.59 | 30.36 | 30.37 | 52,576 | -0.46(-1.49%) |
Jun 25, 2019 | 30.92 | 30.96 | 30.80 | 30.83 | 105,966 | -0.52(-1.66%) |
Jun 24, 2019 | 31.05 | 31.40 | 31.05 | 31.35 | 80,671 | +0.69(+2.25%) |
Jun 21, 2019 | 30.70 | 30.79 | 30.57 | 30.66 | 63,700 | -0.19(-0.62%) |
Jun 20, 2019 | 30.90 | 30.94 | 30.67 | 30.85 | 61,951 | +0.65(+2.15%) |
Jun 19, 2019 | 30.01 | 30.28 | 30.01 | 30.20 | 41,973 | -0.57(-1.85%) |
Jun 18, 2019 | 30.55 | 30.80 | 30.53 | 30.77 | 96,336 | +0.42(+1.38%) |
Jun 17, 2019 | 30.36 | 30.46 | 30.35 | 30.35 | 44,155 | +0.00(+0.00%) |
Jun 14, 2019 | 30.09 | 30.37 | 30.09 | 30.35 | 28,400 | +0.19(+0.63%) |
Jun 13, 2019 | 30.22 | 30.30 | 30.14 | 30.16 | 50,034 | -0.15(-0.49%) |
Jun 12, 2019 | 30.33 | 30.60 | 30.31 | 30.31 | 155,286 | -0.09(-0.30%) |
Jun 11, 2019 | 30.54 | 30.54 | 30.32 | 30.40 | 135,074 | -0.09(-0.30%) |
Jun 10, 2019 | 30.57 | 30.67 | 30.49 | 30.49 | 60,840 | -0.10(-0.33%) |
Jun 07, 2019 | 30.54 | 30.80 | 30.54 | 30.59 | 96,200 | +0.15(+0.49%) |
Jun 06, 2019 | 30.38 | 30.50 | 30.34 | 30.44 | 44,990 | +0.07(+0.23%) |
Jun 05, 2019 | 30.21 | 30.39 | 30.18 | 30.37 | 56,818 | +0.07(+0.25%) |
Jun 04, 2019 | 30.15 | 30.30 | 29.92 | 30.30 | 61,951 | -0.10(-0.35%) |
Jun 03, 2019 | 30.24 | 30.44 | 30.24 | 30.40 | 87,407 | +0.22(+0.73%) |
May 31, 2019 | 29.94 | 30.21 | 29.87 | 30.18 | 53,100 | +0.18(+0.60%) |
May 30, 2019 | 29.95 | 30.11 | 29.91 | 30.00 | 42,716 | +0.26(+0.87%) |
May 29, 2019 | 29.64 | 29.76 | 29.54 | 29.74 | 88,562 | -0.20(-0.67%) |
May 28, 2019 | 29.97 | 30.09 | 29.86 | 29.94 | 69,954 | +0.14(+0.47%) |
May 24, 2019 | 29.67 | 29.82 | 29.59 | 29.80 | 73,100 | +0.14(+0.47%) |
May 23, 2019 | 29.63 | 29.73 | 29.57 | 29.66 | 59,650 | -0.46(-1.53%) |
May 22, 2019 | 30.10 | 30.19 | 30.02 | 30.12 | 45,623 | +0.31(+1.04%) |
May 21, 2019 | 29.73 | 29.86 | 29.67 | 29.81 | 41,735 | +0.44(+1.50%) |
May 20, 2019 | 29.28 | 29.37 | 29.16 | 29.37 | 63,961 | +0.03(+0.10%) |
May 17, 2019 | 29.42 | 29.45 | 29.21 | 29.34 | 59,400 | -0.29(-0.98%) |
May 16, 2019 | 29.21 | 29.78 | 29.21 | 29.63 | 81,470 | +0.73(+2.51%) |
May 15, 2019 | 28.60 | 28.98 | 28.55 | 28.90 | 44,388 | +0.35(+1.24%) |
May 14, 2019 | 28.28 | 28.64 | 28.28 | 28.55 | 123,608 | +0.33(+1.17%) |
May 13, 2019 | 28.54 | 28.54 | 28.15 | 28.22 | 68,782 | -0.48(-1.67%) |
May 10, 2019 | 28.55 | 28.71 | 28.40 | 28.70 | 70,900 | +0.20(+0.70%) |
May 09, 2019 | 28.23 | 28.55 | 28.23 | 28.50 | 130,958 | -0.08(-0.28%) |
May 08, 2019 | 28.45 | 28.66 | 28.36 | 28.58 | 65,060 | +0.10(+0.35%) |
May 07, 2019 | 28.71 | 28.71 | 28.32 | 28.48 | 63,032 | -0.49(-1.69%) |
May 06, 2019 | 28.75 | 29.11 | 28.74 | 28.97 | 42,214 | -0.24(-0.82%) |
May 03, 2019 | 28.90 | 29.29 | 28.90 | 29.21 | 83,600 | +0.47(+1.64%) |
May 02, 2019 | 28.68 | 28.80 | 28.65 | 28.74 | 96,326 | -0.16(-0.55%) |