Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.27 | 34.47 | 33.58 | 33.90 | 16,337 | -0.66(-1.90%) |
Apr 29, 2020 | 33.86 | 34.61 | 33.86 | 34.56 | 37,950 | +1.48(+4.46%) |
Apr 28, 2020 | 34.02 | 34.02 | 33.01 | 33.08 | 11,093 | -0.36(-1.07%) |
Apr 27, 2020 | 33.54 | 33.60 | 33.32 | 33.44 | 37,076 | +0.38(+1.14%) |
Apr 24, 2020 | 32.67 | 33.06 | 32.48 | 33.06 | 16,566 | +0.51(+1.58%) |
Apr 23, 2020 | 32.98 | 33.02 | 32.48 | 32.55 | 81,314 | -0.12(-0.36%) |
Apr 22, 2020 | 32.06 | 32.68 | 32.06 | 32.67 | 64,372 | +1.62(+5.23%) |
Apr 21, 2020 | 31.39 | 31.43 | 30.70 | 31.04 | 89,860 | -0.85(-2.67%) |
Apr 20, 2020 | 31.82 | 32.40 | 31.82 | 31.90 | 23,263 | +0.03(+0.09%) |
Apr 17, 2020 | 32.06 | 32.16 | 31.68 | 31.87 | 11,212 | +0.27(+0.85%) |
Apr 16, 2020 | 31.38 | 31.66 | 31.14 | 31.60 | 9,284 | +0.56(+1.82%) |
Apr 15, 2020 | 30.70 | 31.25 | 30.59 | 31.03 | 6,303 | -0.25(-0.79%) |
Apr 14, 2020 | 31.13 | 31.50 | 31.07 | 31.28 | 9,521 | +0.59(+1.94%) |
Apr 13, 2020 | 30.40 | 30.69 | 29.96 | 30.69 | 6,424 | +0.19(+0.62%) |
Apr 09, 2020 | 30.64 | 30.94 | 30.36 | 30.50 | 18,587 | +0.01(+0.03%) |
Apr 08, 2020 | 30.03 | 30.57 | 29.97 | 30.49 | 5,723 | +0.70(+2.36%) |
Apr 07, 2020 | 30.30 | 30.68 | 29.79 | 29.79 | 10,609 | +0.18(+0.60%) |
Apr 06, 2020 | 29.29 | 29.84 | 29.07 | 29.61 | 23,157 | +1.40(+4.95%) |
Apr 03, 2020 | 28.67 | 28.87 | 28.00 | 28.21 | 12,121 | -0.56(-1.96%) |
Apr 02, 2020 | 28.20 | 28.90 | 28.16 | 28.78 | 10,970 | +0.75(+2.68%) |
Apr 01, 2020 | 28.46 | 28.73 | 27.98 | 28.03 | 17,851 | -1.18(-4.03%) |
Mar 31, 2020 | 29.21 | 29.77 | 29.11 | 29.20 | 15,116 | +0.16(+0.54%) |
Mar 30, 2020 | 28.94 | 29.19 | 28.59 | 29.04 | 20,557 | +0.49(+1.73%) |
Mar 27, 2020 | 28.71 | 28.94 | 28.35 | 28.55 | 17,576 | -1.05(-3.55%) |
Mar 26, 2020 | 28.78 | 29.60 | 28.74 | 29.60 | 28,423 | +1.01(+3.53%) |
Mar 25, 2020 | 28.53 | 29.33 | 27.95 | 28.59 | 45,043 | +0.21(+0.73%) |
Mar 24, 2020 | 27.79 | 28.42 | 27.68 | 28.38 | 22,266 | +2.03(+7.70%) |
Mar 23, 2020 | 26.08 | 26.63 | 25.77 | 26.35 | 28,069 | +0.17(+0.64%) |
Mar 20, 2020 | 27.31 | 27.37 | 26.15 | 26.18 | 21,718 | -0.08(-0.30%) |
Mar 19, 2020 | 25.09 | 26.81 | 25.09 | 26.26 | 31,681 | +1.34(+5.36%) |
Mar 18, 2020 | 24.96 | 25.93 | 24.32 | 24.93 | 27,835 | -1.52(-5.76%) |
Mar 17, 2020 | 26.28 | 27.06 | 25.35 | 26.45 | 36,182 | +0.84(+3.29%) |
Mar 16, 2020 | 25.97 | 27.07 | 25.28 | 25.61 | 36,828 | -3.79(-12.90%) |
Mar 13, 2020 | 29.31 | 29.40 | 27.89 | 29.40 | 28,486 | +1.77(+6.41%) |
Mar 12, 2020 | 28.17 | 28.52 | 27.63 | 27.63 | 61,325 | -2.73(-9.00%) |
Mar 11, 2020 | 31.00 | 31.20 | 30.08 | 30.36 | 33,756 | -1.56(-4.90%) |
Mar 10, 2020 | 31.77 | 31.93 | 30.80 | 31.93 | 66,680 | +1.43(+4.67%) |
Mar 09, 2020 | 30.51 | 31.23 | 29.28 | 30.50 | 68,632 | -2.18(-6.66%) |
Mar 06, 2020 | 32.43 | 32.80 | 32.01 | 32.68 | 29,698 | -0.66(-1.99%) |
Mar 05, 2020 | 33.32 | 33.76 | 33.27 | 33.34 | 21,331 | -0.59(-1.75%) |
Mar 04, 2020 | 33.45 | 33.94 | 33.15 | 33.94 | 16,421 | +1.16(+3.53%) |
Mar 03, 2020 | 33.75 | 33.78 | 32.70 | 32.78 | 29,600 | -0.86(-2.56%) |
Mar 02, 2020 | 33.17 | 33.64 | 32.76 | 33.64 | 36,588 | +1.19(+3.66%) |
Feb 28, 2020 | 31.75 | 32.77 | 31.75 | 32.45 | 71,216 | -0.44(-1.32%) |
Feb 27, 2020 | 33.53 | 33.79 | 32.83 | 32.89 | 32,556 | -1.37(-3.99%) |
Feb 26, 2020 | 34.40 | 34.94 | 34.14 | 34.25 | 42,650 | +0.03(+0.10%) |
Feb 25, 2020 | 35.14 | 35.27 | 34.13 | 34.22 | 28,940 | -0.51(-1.46%) |
Feb 24, 2020 | 34.20 | 34.74 | 34.16 | 34.73 | 46,455 | -1.24(-3.44%) |
Feb 21, 2020 | 36.13 | 36.33 | 35.82 | 35.96 | 22,324 | -0.47(-1.28%) |
Feb 20, 2020 | 36.78 | 36.78 | 36.11 | 36.43 | 26,226 | -0.27(-0.73%) |
Feb 19, 2020 | 36.71 | 36.80 | 36.63 | 36.70 | 20,845 | +0.22(+0.60%) |
Feb 18, 2020 | 36.53 | 36.53 | 36.27 | 36.48 | 38,314 | -0.05(-0.14%) |
Feb 14, 2020 | 36.67 | 36.79 | 36.50 | 36.53 | 16,364 | -0.20(-0.54%) |
Feb 13, 2020 | 36.46 | 36.73 | 36.42 | 36.73 | 7,394 | +0.08(+0.22%) |
Feb 12, 2020 | 36.52 | 36.67 | 36.39 | 36.65 | 13,863 | +0.47(+1.29%) |
Feb 11, 2020 | 36.53 | 36.62 | 36.18 | 36.18 | 13,570 | -0.05(-0.14%) |
Feb 10, 2020 | 36.15 | 36.32 | 36.15 | 36.23 | 10,842 | +0.07(+0.19%) |
Feb 07, 2020 | 36.31 | 36.32 | 36.10 | 36.16 | 17,172 | -0.27(-0.73%) |
Feb 06, 2020 | 35.63 | 36.49 | 35.63 | 36.43 | 21,100 | +0.99(+2.79%) |
Feb 05, 2020 | 36.22 | 36.22 | 35.30 | 35.44 | 16,759 | -0.67(-1.86%) |
Feb 04, 2020 | 35.72 | 36.15 | 35.72 | 36.11 | 20,696 | +0.97(+2.76%) |
Feb 03, 2020 | 34.80 | 35.19 | 34.80 | 35.14 | 33,120 | +0.69(+2.01%) |
Jan 31, 2020 | 35.02 | 35.02 | 34.37 | 34.45 | 27,375 | -0.89(-2.52%) |
Jan 30, 2020 | 34.99 | 35.34 | 34.85 | 35.34 | 24,311 | -0.46(-1.27%) |
Jan 29, 2020 | 35.85 | 35.88 | 35.65 | 35.80 | 17,040 | +0.24(+0.67%) |
Jan 28, 2020 | 35.30 | 35.58 | 35.14 | 35.56 | 26,605 | +0.41(+1.15%) |
Jan 27, 2020 | 34.55 | 35.22 | 34.45 | 35.15 | 22,386 | -0.65(-1.82%) |
Jan 24, 2020 | 36.44 | 36.55 | 35.72 | 35.81 | 25,456 | -0.62(-1.71%) |
Jan 23, 2020 | 36.31 | 36.43 | 36.13 | 36.43 | 23,010 | -0.17(-0.46%) |
Jan 22, 2020 | 36.72 | 36.83 | 36.50 | 36.60 | 14,094 | +0.05(+0.14%) |
Jan 21, 2020 | 36.71 | 36.71 | 36.43 | 36.55 | 26,620 | -0.67(-1.81%) |
Jan 17, 2020 | 37.33 | 37.33 | 36.96 | 37.22 | 37,072 | +0.11(+0.29%) |
Jan 16, 2020 | 37.04 | 37.11 | 36.93 | 37.11 | 12,478 | +0.33(+0.90%) |
Jan 15, 2020 | 36.74 | 37.01 | 36.72 | 36.78 | 11,473 | +0.13(+0.36%) |
Jan 14, 2020 | 36.83 | 36.83 | 36.56 | 36.65 | 14,567 | -0.18(-0.48%) |
Jan 13, 2020 | 36.51 | 36.87 | 36.49 | 36.83 | 16,429 | +0.53(+1.47%) |
Jan 10, 2020 | 36.50 | 36.50 | 36.21 | 36.29 | 35,860 | +0.08(+0.22%) |
Jan 09, 2020 | 36.08 | 36.22 | 36.00 | 36.21 | 60,235 | +0.47(+1.30%) |
Jan 08, 2020 | 35.38 | 35.84 | 35.31 | 35.75 | 25,258 | +0.29(+0.82%) |
Jan 07, 2020 | 35.24 | 35.54 | 35.20 | 35.46 | 119,430 | +0.33(+0.95%) |
Jan 06, 2020 | 34.73 | 35.12 | 34.67 | 35.12 | 12,500 | +0.20(+0.57%) |
Jan 03, 2020 | 34.66 | 35.11 | 34.53 | 34.93 | 31,315 | -0.25(-0.70%) |
Jan 02, 2020 | 34.64 | 35.29 | 34.64 | 35.17 | 33,854 | +0.88(+2.57%) |
Dec 31, 2019 | 34.08 | 34.33 | 34.08 | 34.29 | 16,364 | -0.04(-0.12%) |
Dec 30, 2019 | 34.64 | 34.64 | 34.21 | 34.33 | 19,331 | -0.18(-0.52%) |
Dec 27, 2019 | 34.55 | 34.62 | 34.48 | 34.51 | 9,596 | +0.11(+0.33%) |
Dec 26, 2019 | 34.27 | 34.46 | 34.27 | 34.40 | 10,380 | +0.23(+0.69%) |
Dec 24, 2019 | 34.22 | 34.22 | 34.08 | 34.16 | 2,222 | -0.06(-0.17%) |
Dec 23, 2019 | 34.14 | 34.29 | 34.13 | 34.22 | 10,445 | +0.18(+0.52%) |
Dec 20, 2019 | 34.08 | 34.15 | 33.97 | 34.04 | 13,839 | +0.11(+0.32%) |
Dec 19, 2019 | 33.65 | 34.00 | 33.65 | 33.94 | 12,734 | +0.30(+0.90%) |
Dec 18, 2019 | 33.46 | 33.66 | 33.46 | 33.63 | 18,616 | +0.17(+0.52%) |
Dec 17, 2019 | 33.47 | 33.51 | 33.41 | 33.46 | 9,489 | +0.05(+0.15%) |
Dec 16, 2019 | 33.08 | 33.43 | 33.08 | 33.41 | 11,967 | +0.46(+1.38%) |
Dec 13, 2019 | 32.92 | 32.98 | 32.77 | 32.96 | 7,172 | +0.04(+0.12%) |
Dec 12, 2019 | 32.63 | 32.97 | 32.63 | 32.92 | 8,692 | +0.31(+0.94%) |
Dec 11, 2019 | 32.48 | 32.72 | 32.45 | 32.61 | 5,227 | +0.23(+0.71%) |
Dec 10, 2019 | 32.46 | 32.46 | 32.27 | 32.38 | 4,552 | -0.08(-0.25%) |
Dec 09, 2019 | 32.57 | 32.79 | 32.46 | 32.46 | 7,908 | -0.33(-1.00%) |
Dec 06, 2019 | 32.82 | 32.82 | 32.67 | 32.79 | 6,465 | +0.31(+0.94%) |
Dec 05, 2019 | 32.49 | 32.58 | 32.39 | 32.48 | 13,118 | +0.09(+0.28%) |
Dec 04, 2019 | 32.54 | 32.66 | 32.39 | 32.39 | 10,743 | +0.21(+0.65%) |
Dec 03, 2019 | 31.92 | 32.34 | 31.87 | 32.18 | 8,976 | -0.27(-0.82%) |
Dec 02, 2019 | 32.70 | 32.70 | 32.31 | 32.45 | 9,813 | -0.43(-1.29%) |
Nov 29, 2019 | 32.85 | 32.94 | 32.80 | 32.88 | 4,444 | -0.19(-0.57%) |
Nov 27, 2019 | 32.85 | 33.08 | 32.85 | 33.06 | 18,890 | +0.15(+0.44%) |
Nov 26, 2019 | 32.95 | 32.97 | 32.73 | 32.92 | 18,524 | -0.05(-0.14%) |
Nov 25, 2019 | 32.63 | 32.99 | 32.63 | 32.97 | 35,124 | +0.46(+1.40%) |
Nov 22, 2019 | 32.35 | 32.51 | 32.30 | 32.51 | 6,364 | +0.19(+0.58%) |
Nov 21, 2019 | 32.16 | 32.39 | 32.16 | 32.32 | 7,567 | +0.19(+0.59%) |
Nov 20, 2019 | 32.20 | 32.30 | 31.99 | 32.13 | 10,090 | -0.21(-0.66%) |
Nov 19, 2019 | 32.42 | 32.42 | 32.23 | 32.35 | 6,475 | -0.09(-0.29%) |
Nov 18, 2019 | 32.27 | 32.53 | 32.17 | 32.44 | 9,765 | +0.36(+1.11%) |
Nov 15, 2019 | 32.03 | 32.23 | 31.99 | 32.08 | 27,678 | +0.03(+0.08%) |
Nov 14, 2019 | 32.16 | 32.16 | 31.94 | 32.06 | 7,636 | +0.04(+0.12%) |
Nov 13, 2019 | 31.91 | 32.07 | 31.91 | 32.02 | 5,690 | -0.10(-0.31%) |
Nov 12, 2019 | 32.11 | 32.29 | 32.05 | 32.12 | 41,159 | -0.17(-0.54%) |
Nov 11, 2019 | 32.06 | 32.29 | 32.02 | 32.29 | 20,518 | +0.13(+0.40%) |
Nov 08, 2019 | 32.26 | 32.34 | 32.16 | 32.16 | 13,738 | -0.09(-0.28%) |
Nov 07, 2019 | 32.07 | 32.42 | 32.07 | 32.25 | 87,270 | +0.58(+1.84%) |
Nov 06, 2019 | 31.81 | 31.92 | 31.67 | 31.67 | 36,782 | -0.40(-1.23%) |
Nov 05, 2019 | 32.30 | 32.30 | 32.05 | 32.06 | 6,916 | -0.27(-0.83%) |
Nov 04, 2019 | 32.06 | 32.36 | 32.06 | 32.33 | 13,374 | +0.33(+1.02%) |
Nov 01, 2019 | 31.68 | 32.00 | 31.68 | 32.00 | 69,297 | +0.54(+1.73%) |
Oct 31, 2019 | 31.59 | 31.59 | 31.35 | 31.46 | 28,971 | +0.18(+0.57%) |
Oct 30, 2019 | 31.13 | 31.30 | 30.99 | 31.28 | 7,410 | +0.11(+0.35%) |
Oct 29, 2019 | 31.20 | 31.32 | 31.10 | 31.17 | 6,157 | -0.25(-0.79%) |
Oct 28, 2019 | 31.25 | 31.59 | 31.18 | 31.42 | 9,169 | +0.56(+1.83%) |
Oct 25, 2019 | 30.83 | 30.98 | 30.69 | 30.86 | 8,788 | -0.12(-0.38%) |
Oct 24, 2019 | 30.96 | 31.01 | 30.84 | 30.98 | 14,092 | -0.61(-1.94%) |
Oct 23, 2019 | 31.49 | 31.76 | 31.36 | 31.59 | 11,112 | +0.06(+0.19%) |
Oct 22, 2019 | 32.09 | 32.17 | 31.52 | 31.53 | 16,647 | -0.60(-1.88%) |
Oct 21, 2019 | 31.76 | 32.13 | 31.76 | 32.13 | 6,027 | +0.68(+2.17%) |
Oct 18, 2019 | 31.85 | 31.86 | 31.33 | 31.45 | 6,869 | -0.41(-1.27%) |
Oct 17, 2019 | 31.99 | 31.99 | 31.86 | 31.86 | 6,548 | -0.12(-0.37%) |
Oct 16, 2019 | 31.84 | 31.98 | 31.84 | 31.98 | 5,921 | -0.05(-0.15%) |
Oct 15, 2019 | 31.51 | 32.02 | 31.51 | 32.02 | 21,107 | +0.48(+1.51%) |
Oct 14, 2019 | 31.56 | 31.58 | 31.48 | 31.55 | 3,954 | -0.08(-0.25%) |
Oct 11, 2019 | 31.68 | 31.90 | 31.63 | 31.63 | 3,636 | +0.16(+0.50%) |
Oct 10, 2019 | 31.29 | 31.57 | 31.28 | 31.47 | 11,433 | +0.08(+0.26%) |
Oct 09, 2019 | 31.32 | 31.39 | 31.25 | 31.39 | 16,665 | +0.04(+0.13%) |
Oct 08, 2019 | 31.43 | 31.43 | 31.18 | 31.35 | 5,191 | -0.41(-1.28%) |
Oct 07, 2019 | 31.63 | 31.78 | 31.53 | 31.76 | 4,955 | +0.08(+0.25%) |
Oct 04, 2019 | 31.57 | 31.69 | 31.43 | 31.68 | 12,829 | +0.11(+0.34%) |
Oct 03, 2019 | 31.10 | 31.57 | 30.97 | 31.57 | 6,878 | +0.53(+1.72%) |
Oct 02, 2019 | 31.15 | 31.18 | 30.93 | 31.03 | 13,339 | -0.43(-1.37%) |
Oct 01, 2019 | 31.86 | 31.86 | 31.44 | 31.47 | 5,166 | -0.14(-0.45%) |
Sep 30, 2019 | 31.80 | 31.80 | 31.55 | 31.61 | 11,249 | +0.06(+0.19%) |
Sep 27, 2019 | 32.39 | 32.40 | 31.27 | 31.55 | 11,616 | -0.90(-2.78%) |
Sep 26, 2019 | 32.46 | 32.46 | 32.21 | 32.45 | 2,117 | -0.01(-0.03%) |
Sep 25, 2019 | 32.18 | 32.52 | 32.04 | 32.46 | 5,735 | +0.30(+0.92%) |
Sep 24, 2019 | 33.06 | 33.06 | 32.09 | 32.16 | 20,250 | -0.81(-2.46%) |
Sep 23, 2019 | 32.95 | 33.05 | 32.90 | 32.97 | 18,400 | -0.18(-0.54%) |
Sep 20, 2019 | 33.43 | 33.49 | 33.01 | 33.15 | 8,788 | -0.14(-0.42%) |
Sep 19, 2019 | 33.38 | 33.51 | 33.28 | 33.29 | 8,010 | -0.06(-0.18%) |
Sep 18, 2019 | 33.41 | 33.43 | 33.14 | 33.35 | 5,123 | -0.02(-0.06%) |
Sep 17, 2019 | 33.16 | 33.40 | 33.16 | 33.37 | 6,114 | +0.13(+0.39%) |
Sep 16, 2019 | 33.09 | 33.28 | 33.09 | 33.24 | 6,220 | -0.11(-0.33%) |
Sep 13, 2019 | 33.29 | 33.49 | 33.18 | 33.35 | 29,395 | +0.07(+0.22%) |
Sep 12, 2019 | 33.45 | 33.47 | 33.27 | 33.28 | 10,683 | +0.16(+0.47%) |
Sep 11, 2019 | 33.08 | 33.22 | 33.01 | 33.12 | 6,103 | +0.20(+0.60%) |
Sep 10, 2019 | 32.94 | 32.94 | 32.63 | 32.93 | 21,147 | -0.20(-0.60%) |
Sep 09, 2019 | 33.55 | 33.55 | 33.11 | 33.12 | 6,709 | -0.22(-0.65%) |
Sep 06, 2019 | 33.27 | 33.43 | 33.19 | 33.34 | 8,586 | +0.18(+0.54%) |
Sep 05, 2019 | 33.02 | 33.16 | 32.96 | 33.16 | 12,495 | +0.27(+0.81%) |
Sep 04, 2019 | 32.80 | 32.92 | 32.74 | 32.90 | 18,723 | +0.51(+1.59%) |
Sep 03, 2019 | 32.50 | 32.77 | 32.33 | 32.38 | 16,944 | -0.15(-0.46%) |
Aug 30, 2019 | 32.73 | 32.73 | 32.39 | 32.53 | 6,465 | +0.04(+0.12%) |
Aug 29, 2019 | 32.35 | 32.58 | 32.33 | 32.49 | 11,705 | +0.42(+1.30%) |
Aug 28, 2019 | 32.03 | 32.18 | 31.95 | 32.07 | 12,365 | -0.07(-0.22%) |
Aug 27, 2019 | 32.34 | 32.52 | 32.06 | 32.14 | 8,870 | +0.11(+0.34%) |
Aug 26, 2019 | 32.06 | 32.06 | 31.92 | 32.03 | 15,137 | +0.24(+0.75%) |
Aug 23, 2019 | 32.29 | 32.57 | 31.77 | 31.80 | 11,414 | -0.70(-2.16%) |
Aug 22, 2019 | 32.69 | 32.80 | 32.33 | 32.50 | 10,204 | -0.17(-0.52%) |
Aug 21, 2019 | 32.83 | 33.00 | 32.65 | 32.67 | 28,161 | +0.16(+0.49%) |
Aug 20, 2019 | 32.52 | 32.65 | 32.43 | 32.51 | 9,340 | +0.04(+0.12%) |
Aug 19, 2019 | 32.44 | 32.52 | 32.27 | 32.47 | 10,289 | +0.49(+1.55%) |
Aug 16, 2019 | 31.76 | 31.98 | 31.74 | 31.98 | 7,273 | +0.49(+1.57%) |
Aug 15, 2019 | 31.65 | 31.71 | 31.39 | 31.48 | 14,698 | -0.03(-0.09%) |
Aug 14, 2019 | 31.96 | 31.96 | 31.45 | 31.51 | 21,219 | -1.05(-3.22%) |
Aug 13, 2019 | 31.95 | 32.69 | 31.77 | 32.56 | 15,877 | +0.66(+2.08%) |
Aug 12, 2019 | 32.22 | 32.22 | 31.80 | 31.90 | 10,255 | -0.68(-2.10%) |
Aug 09, 2019 | 32.68 | 32.68 | 32.29 | 32.58 | 7,374 | -0.36(-1.08%) |
Aug 08, 2019 | 32.71 | 32.94 | 32.37 | 32.94 | 10,520 | +0.56(+1.74%) |
Aug 07, 2019 | 31.79 | 32.46 | 31.78 | 32.37 | 29,884 | +0.54(+1.71%) |
Aug 06, 2019 | 31.92 | 32.05 | 31.80 | 31.83 | 25,517 | +0.34(+1.07%) |
Aug 05, 2019 | 32.16 | 32.16 | 31.27 | 31.49 | 26,929 | -1.46(-4.42%) |
Aug 02, 2019 | 33.03 | 33.12 | 32.80 | 32.95 | 8,384 | -0.13(-0.39%) |
Aug 01, 2019 | 33.68 | 34.10 | 33.05 | 33.07 | 23,318 | -0.37(-1.10%) |
Jul 31, 2019 | 33.55 | 33.83 | 33.25 | 33.44 | 12,684 | -0.16(-0.47%) |
Jul 30, 2019 | 33.59 | 33.77 | 33.57 | 33.60 | 11,534 | -0.23(-0.67%) |
Jul 29, 2019 | 34.11 | 34.14 | 33.64 | 33.83 | 15,952 | -0.17(-0.51%) |
Jul 26, 2019 | 33.95 | 34.30 | 33.95 | 34.00 | 32,426 | +0.62(+1.85%) |
Jul 25, 2019 | 33.61 | 33.66 | 33.27 | 33.38 | 12,330 | -0.08(-0.24%) |
Jul 24, 2019 | 32.95 | 33.54 | 32.95 | 33.46 | 15,859 | +0.55(+1.68%) |
Jul 23, 2019 | 32.73 | 32.92 | 32.60 | 32.91 | 15,675 | +0.41(+1.25%) |
Jul 22, 2019 | 32.47 | 32.56 | 32.44 | 32.50 | 51,583 | +0.12(+0.37%) |
Jul 19, 2019 | 32.82 | 32.84 | 32.33 | 32.38 | 10,404 | -0.21(-0.64%) |
Jul 18, 2019 | 32.54 | 32.67 | 32.44 | 32.59 | 7,997 | -0.14(-0.42%) |
Jul 17, 2019 | 32.97 | 32.97 | 32.68 | 32.73 | 10,542 | -0.33(-0.99%) |
Jul 16, 2019 | 33.24 | 33.24 | 33.01 | 33.05 | 24,345 | -0.19(-0.57%) |
Jul 15, 2019 | 33.19 | 33.26 | 33.07 | 33.24 | 9,296 | +0.13(+0.39%) |
Jul 12, 2019 | 32.98 | 33.11 | 32.90 | 33.11 | 7,778 | +0.30(+0.91%) |
Jul 11, 2019 | 33.02 | 33.06 | 32.79 | 32.82 | 8,611 | -0.14(-0.42%) |
Jul 10, 2019 | 32.78 | 33.05 | 32.78 | 32.96 | 21,024 | +0.34(+1.03%) |
Jul 09, 2019 | 32.03 | 32.63 | 32.03 | 32.62 | 14,462 | +0.32(+0.98%) |
Jul 08, 2019 | 32.40 | 32.40 | 32.20 | 32.30 | 12,954 | -0.31(-0.94%) |
Jul 05, 2019 | 32.50 | 32.67 | 32.37 | 32.61 | 12,323 | +0.11(+0.33%) |
Jul 03, 2019 | 32.52 | 32.64 | 32.47 | 32.50 | 9,192 | +0.07(+0.21%) |
Jul 02, 2019 | 32.46 | 32.47 | 32.33 | 32.43 | 44,410 | +0.00(+0.00%) |
Jul 01, 2019 | 32.35 | 32.56 | 32.29 | 32.43 | 31,668 | +0.58(+1.83%) |
Jun 28, 2019 | 31.97 | 31.97 | 31.76 | 31.85 | 14,647 | -0.01(-0.03%) |
Jun 27, 2019 | 31.81 | 31.94 | 31.76 | 31.86 | 4,928 | +0.24(+0.75%) |
Jun 26, 2019 | 31.62 | 31.84 | 31.62 | 31.62 | 8,210 | +0.19(+0.60%) |
Jun 25, 2019 | 32.19 | 32.19 | 31.43 | 31.43 | 12,208 | -0.75(-2.34%) |
Jun 24, 2019 | 31.98 | 32.25 | 31.98 | 32.18 | 8,355 | +0.18(+0.56%) |
Jun 21, 2019 | 32.11 | 32.11 | 31.92 | 32.00 | 6,970 | -0.11(-0.34%) |
Jun 20, 2019 | 32.40 | 32.46 | 32.01 | 32.11 | 82,432 | +0.27(+0.84%) |
Jun 19, 2019 | 32.00 | 32.00 | 31.65 | 31.85 | 18,640 | -0.10(-0.31%) |
Jun 18, 2019 | 31.79 | 32.18 | 31.79 | 31.95 | 15,623 | +0.49(+1.57%) |
Jun 17, 2019 | 31.32 | 31.51 | 31.32 | 31.45 | 12,633 | +0.14(+0.44%) |
Jun 14, 2019 | 31.54 | 31.54 | 31.23 | 31.31 | 15,051 | -0.30(-0.94%) |
Jun 13, 2019 | 31.63 | 31.63 | 31.46 | 31.61 | 6,328 | +0.07(+0.22%) |
Jun 12, 2019 | 31.54 | 31.62 | 31.43 | 31.54 | 10,278 | -0.26(-0.81%) |
Jun 11, 2019 | 31.88 | 31.99 | 31.64 | 31.80 | 12,365 | +0.16(+0.50%) |
Jun 10, 2019 | 31.79 | 31.89 | 31.59 | 31.64 | 21,567 | +0.28(+0.88%) |
Jun 07, 2019 | 30.89 | 31.46 | 30.89 | 31.36 | 7,475 | +0.62(+2.03%) |
Jun 06, 2019 | 30.53 | 30.85 | 30.38 | 30.74 | 12,637 | +0.30(+0.98%) |
Jun 05, 2019 | 30.69 | 30.69 | 30.24 | 30.44 | 33,059 | -0.12(-0.39%) |
Jun 04, 2019 | 29.91 | 30.57 | 29.87 | 30.56 | 7,381 | +0.75(+2.52%) |
Jun 03, 2019 | 30.51 | 30.51 | 29.66 | 29.81 | 42,369 | -0.64(-2.11%) |
May 31, 2019 | 30.48 | 30.58 | 30.38 | 30.45 | 44,548 | -0.28(-0.90%) |
May 30, 2019 | 30.76 | 30.81 | 30.69 | 30.73 | 21,357 | +0.14(+0.45%) |
May 29, 2019 | 30.49 | 30.74 | 30.43 | 30.59 | 15,596 | -0.13(-0.42%) |
May 28, 2019 | 30.90 | 31.00 | 30.72 | 30.72 | 7,435 | -0.19(-0.61%) |
May 24, 2019 | 30.89 | 30.96 | 30.76 | 30.91 | 9,192 | +0.18(+0.58%) |
May 23, 2019 | 30.83 | 30.87 | 30.53 | 30.73 | 69,611 | -0.72(-2.30%) |
May 22, 2019 | 31.37 | 31.68 | 31.33 | 31.45 | 18,677 | -0.07(-0.22%) |
May 21, 2019 | 31.43 | 31.55 | 31.41 | 31.52 | 7,148 | +0.17(+0.54%) |
May 20, 2019 | 31.51 | 31.52 | 31.23 | 31.35 | 9,091 | -0.53(-1.68%) |
May 17, 2019 | 32.20 | 32.35 | 31.89 | 31.89 | 11,717 | -0.86(-2.63%) |
May 16, 2019 | 32.48 | 32.90 | 32.41 | 32.75 | 16,972 | +0.41(+1.26%) |
May 15, 2019 | 31.78 | 32.45 | 31.78 | 32.34 | 16,651 | +0.42(+1.30%) |
May 14, 2019 | 31.98 | 32.14 | 31.73 | 31.93 | 31,975 | +0.21(+0.66%) |
May 13, 2019 | 32.06 | 32.06 | 31.62 | 31.72 | 70,915 | -1.15(-3.49%) |
May 10, 2019 | 32.79 | 33.03 | 32.35 | 32.87 | 18,485 | +0.08(+0.24%) |
May 09, 2019 | 32.68 | 32.93 | 32.27 | 32.79 | 53,276 | -0.49(-1.46%) |
May 08, 2019 | 33.21 | 33.45 | 33.11 | 33.27 | 39,258 | +0.30(+0.92%) |
May 07, 2019 | 33.63 | 33.63 | 32.78 | 32.97 | 34,514 | -0.92(-2.71%) |
May 06, 2019 | 33.30 | 33.94 | 33.02 | 33.89 | 23,578 | -0.37(-1.07%) |
May 03, 2019 | 33.95 | 34.30 | 33.95 | 34.25 | 79,398 | +0.59(+1.76%) |
May 02, 2019 | 33.83 | 33.88 | 33.39 | 33.66 | 13,711 | -0.07(-0.21%) |