Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.07 | 28.07 | 27.45 | 27.60 | 15,217 | -0.71(-2.51%) |
Apr 29, 2020 | 28.79 | 28.83 | 28.28 | 28.31 | 10,365 | -0.12(-0.43%) |
Apr 28, 2020 | 28.74 | 28.89 | 28.31 | 28.43 | 4,873 | +0.22(+0.77%) |
Apr 27, 2020 | 28.07 | 28.34 | 28.07 | 28.21 | 8,210 | +0.28(+1.01%) |
Apr 24, 2020 | 27.88 | 27.93 | 27.54 | 27.93 | 5,699 | +0.19(+0.67%) |
Apr 23, 2020 | 28.39 | 28.39 | 27.68 | 27.74 | 26,049 | -0.48(-1.69%) |
Apr 22, 2020 | 28.16 | 28.39 | 27.90 | 28.22 | 13,897 | +0.55(+1.99%) |
Apr 21, 2020 | 27.66 | 27.76 | 27.44 | 27.67 | 6,680 | -0.30(-1.06%) |
Apr 20, 2020 | 28.55 | 28.66 | 27.90 | 27.97 | 12,557 | -1.03(-3.55%) |
Apr 17, 2020 | 28.91 | 29.00 | 28.49 | 29.00 | 24,550 | +0.78(+2.76%) |
Apr 16, 2020 | 28.28 | 28.28 | 27.94 | 28.22 | 5,172 | +0.18(+0.64%) |
Apr 15, 2020 | 28.25 | 28.34 | 28.04 | 28.04 | 53,681 | -1.06(-3.65%) |
Apr 14, 2020 | 28.72 | 29.15 | 28.68 | 29.10 | 98,832 | +0.80(+2.83%) |
Apr 13, 2020 | 28.95 | 28.95 | 27.97 | 28.30 | 28,242 | -0.74(-2.56%) |
Apr 09, 2020 | 29.27 | 29.35 | 28.30 | 29.04 | 51,292 | +1.31(+4.74%) |
Apr 08, 2020 | 26.71 | 27.86 | 26.46 | 27.73 | 10,813 | +1.21(+4.55%) |
Apr 07, 2020 | 27.61 | 27.62 | 26.43 | 26.52 | 22,910 | -0.46(-1.69%) |
Apr 06, 2020 | 25.59 | 26.98 | 25.59 | 26.98 | 21,689 | +2.08(+8.37%) |
Apr 03, 2020 | 25.57 | 25.57 | 24.75 | 24.89 | 20,604 | -0.79(-3.07%) |
Apr 02, 2020 | 24.64 | 25.68 | 24.64 | 25.68 | 48,252 | +0.91(+3.67%) |
Apr 01, 2020 | 25.24 | 25.60 | 24.33 | 24.77 | 23,756 | -1.53(-5.83%) |
Mar 31, 2020 | 27.28 | 27.28 | 26.29 | 26.30 | 10,781 | -1.06(-3.86%) |
Mar 30, 2020 | 26.39 | 27.45 | 26.39 | 27.36 | 16,151 | +1.13(+4.32%) |
Mar 27, 2020 | 25.37 | 27.24 | 25.36 | 26.23 | 10,959 | +0.04(+0.14%) |
Mar 26, 2020 | 24.38 | 26.42 | 24.36 | 26.19 | 28,769 | +2.07(+8.58%) |
Mar 25, 2020 | 23.86 | 25.00 | 22.94 | 24.12 | 20,213 | +0.28(+1.18%) |
Mar 24, 2020 | 22.97 | 23.84 | 22.42 | 23.84 | 17,550 | +1.88(+8.56%) |
Mar 23, 2020 | 22.77 | 22.77 | 21.21 | 21.96 | 35,885 | -0.86(-3.75%) |
Mar 20, 2020 | 25.45 | 25.45 | 22.68 | 22.82 | 35,950 | -2.44(-9.66%) |
Mar 19, 2020 | 25.60 | 25.87 | 24.74 | 25.26 | 285,764 | -0.70(-2.68%) |
Mar 18, 2020 | 25.72 | 26.28 | 25.05 | 25.95 | 38,061 | -1.19(-4.39%) |
Mar 17, 2020 | 24.37 | 27.23 | 24.37 | 27.15 | 52,273 | +3.16(+13.16%) |
Mar 16, 2020 | 24.23 | 26.23 | 23.99 | 23.99 | 116,315 | -3.08(-11.39%) |
Mar 13, 2020 | 27.03 | 27.16 | 25.25 | 27.07 | 268,635 | +1.52(+5.96%) |
Mar 12, 2020 | 27.01 | 27.04 | 24.89 | 25.55 | 185,706 | -2.89(-10.18%) |
Mar 11, 2020 | 28.95 | 28.95 | 27.95 | 28.44 | 63,852 | -1.41(-4.74%) |
Mar 10, 2020 | 30.12 | 30.31 | 28.56 | 29.86 | 64,130 | +0.31(+1.04%) |
Mar 09, 2020 | 28.74 | 30.17 | 28.74 | 29.55 | 447,136 | -2.20(-6.93%) |
Mar 06, 2020 | 31.17 | 31.75 | 30.80 | 31.75 | 15,107 | -0.05(-0.17%) |
Mar 05, 2020 | 31.84 | 32.20 | 31.55 | 31.80 | 36,400 | -0.58(-1.80%) |
Mar 04, 2020 | 31.09 | 32.44 | 31.09 | 32.39 | 17,503 | +1.67(+5.44%) |
Mar 03, 2020 | 31.05 | 31.53 | 30.70 | 30.71 | 12,223 | -0.20(-0.65%) |
Mar 02, 2020 | 29.55 | 30.91 | 29.55 | 30.91 | 48,035 | +1.65(+5.64%) |
Feb 28, 2020 | 29.86 | 29.92 | 28.90 | 29.26 | 326,971 | -1.42(-4.64%) |
Feb 27, 2020 | 32.05 | 32.08 | 30.69 | 30.69 | 191,180 | -1.59(-4.92%) |
Feb 26, 2020 | 32.41 | 32.77 | 32.22 | 32.27 | 30,692 | -0.24(-0.75%) |
Feb 25, 2020 | 33.33 | 33.38 | 32.51 | 32.52 | 20,231 | -0.76(-2.29%) |
Feb 24, 2020 | 33.37 | 33.53 | 33.24 | 33.28 | 15,474 | -0.49(-1.47%) |
Feb 21, 2020 | 33.72 | 33.86 | 33.72 | 33.77 | 8,601 | +0.01(+0.03%) |
Feb 20, 2020 | 33.83 | 33.83 | 33.61 | 33.76 | 19,536 | -0.06(-0.17%) |
Feb 19, 2020 | 34.07 | 34.12 | 33.82 | 33.82 | 20,781 | -0.28(-0.83%) |
Feb 18, 2020 | 33.99 | 34.20 | 33.97 | 34.10 | 21,570 | +0.14(+0.42%) |
Feb 14, 2020 | 33.75 | 33.98 | 33.75 | 33.96 | 13,343 | +0.26(+0.76%) |
Feb 13, 2020 | 33.31 | 33.71 | 33.31 | 33.71 | 22,698 | +0.33(+0.98%) |
Feb 12, 2020 | 33.37 | 33.41 | 33.22 | 33.38 | 25,915 | +0.04(+0.13%) |
Feb 11, 2020 | 33.33 | 33.43 | 33.33 | 33.34 | 18,156 | +0.06(+0.18%) |
Feb 10, 2020 | 33.20 | 33.28 | 33.13 | 33.28 | 24,338 | +0.12(+0.38%) |
Feb 07, 2020 | 33.25 | 33.33 | 33.14 | 33.15 | 25,032 | -0.02(-0.05%) |
Feb 06, 2020 | 33.22 | 33.32 | 33.17 | 33.17 | 66,033 | -0.01(-0.04%) |
Feb 05, 2020 | 33.00 | 33.24 | 33.00 | 33.18 | 41,843 | +0.15(+0.46%) |
Feb 04, 2020 | 33.30 | 33.30 | 33.01 | 33.03 | 21,053 | -0.22(-0.66%) |
Feb 03, 2020 | 33.11 | 33.29 | 33.11 | 33.25 | 29,549 | +0.18(+0.53%) |
Jan 31, 2020 | 33.25 | 33.30 | 32.94 | 33.08 | 10,917 | -0.10(-0.29%) |
Jan 30, 2020 | 32.90 | 33.18 | 32.90 | 33.17 | 45,678 | +0.18(+0.55%) |
Jan 29, 2020 | 32.81 | 33.01 | 32.79 | 32.99 | 9,941 | +0.10(+0.30%) |
Jan 28, 2020 | 32.91 | 32.91 | 32.77 | 32.89 | 9,267 | +0.10(+0.30%) |
Jan 27, 2020 | 32.84 | 32.95 | 32.64 | 32.79 | 23,451 | -0.09(-0.28%) |
Jan 24, 2020 | 32.83 | 32.99 | 32.77 | 32.88 | 7,829 | +0.06(+0.19%) |
Jan 23, 2020 | 32.52 | 32.82 | 32.52 | 32.82 | 10,796 | +0.26(+0.81%) |
Jan 22, 2020 | 32.44 | 32.61 | 32.44 | 32.55 | 27,441 | +0.14(+0.44%) |
Jan 21, 2020 | 32.19 | 32.43 | 32.15 | 32.41 | 28,146 | +0.21(+0.66%) |
Jan 17, 2020 | 31.87 | 32.23 | 31.87 | 32.20 | 80,392 | +0.20(+0.61%) |
Jan 16, 2020 | 31.88 | 32.03 | 31.88 | 32.01 | 12,035 | +0.30(+0.93%) |
Jan 15, 2020 | 31.35 | 31.79 | 31.35 | 31.71 | 101,518 | +0.41(+1.32%) |
Jan 14, 2020 | 31.26 | 31.30 | 31.13 | 31.30 | 12,010 | +0.06(+0.19%) |
Jan 13, 2020 | 30.95 | 31.29 | 30.95 | 31.24 | 64,030 | +0.31(+1.01%) |
Jan 10, 2020 | 30.86 | 31.01 | 30.85 | 30.93 | 30,877 | +0.10(+0.33%) |
Jan 09, 2020 | 30.69 | 30.84 | 30.63 | 30.83 | 522,602 | +0.16(+0.53%) |
Jan 08, 2020 | 30.67 | 30.76 | 30.62 | 30.66 | 35,936 | -0.03(-0.10%) |
Jan 07, 2020 | 30.72 | 30.72 | 30.55 | 30.69 | 75,523 | -0.06(-0.19%) |
Jan 06, 2020 | 30.78 | 30.85 | 30.69 | 30.75 | 77,403 | +0.00(+0.00%) |
Jan 03, 2020 | 30.60 | 30.85 | 30.60 | 30.75 | 21,062 | +0.08(+0.25%) |
Jan 02, 2020 | 31.13 | 31.13 | 30.55 | 30.67 | 93,928 | -0.45(-1.44%) |
Dec 31, 2019 | 31.04 | 31.15 | 31.01 | 31.12 | 58,557 | +0.09(+0.29%) |
Dec 30, 2019 | 30.96 | 31.03 | 30.88 | 31.03 | 441,866 | +0.04(+0.12%) |
Dec 27, 2019 | 30.99 | 30.99 | 30.88 | 30.99 | 23,268 | +0.07(+0.21%) |
Dec 26, 2019 | 30.90 | 30.98 | 30.84 | 30.93 | 32,398 | +0.02(+0.05%) |
Dec 24, 2019 | 30.87 | 30.96 | 30.80 | 30.91 | 54,146 | +0.04(+0.12%) |
Dec 23, 2019 | 31.33 | 31.33 | 30.81 | 30.88 | 86,634 | -0.40(-1.27%) |
Dec 20, 2019 | 31.02 | 31.41 | 31.02 | 31.27 | 7,547 | +0.24(+0.77%) |
Dec 19, 2019 | 31.05 | 31.07 | 30.88 | 31.04 | 45,504 | +0.01(+0.03%) |
Dec 18, 2019 | 30.88 | 31.03 | 30.72 | 31.03 | 124,481 | +0.21(+0.69%) |
Dec 17, 2019 | 30.76 | 30.93 | 30.74 | 30.81 | 55,846 | +0.14(+0.45%) |
Dec 16, 2019 | 30.33 | 30.68 | 30.33 | 30.68 | 21,843 | +0.35(+1.16%) |
Dec 13, 2019 | 30.15 | 30.34 | 30.05 | 30.33 | 19,424 | +0.11(+0.37%) |
Dec 12, 2019 | 30.28 | 30.44 | 30.11 | 30.22 | 19,897 | -0.15(-0.50%) |
Dec 11, 2019 | 30.36 | 30.38 | 30.23 | 30.37 | 23,015 | +0.07(+0.23%) |
Dec 10, 2019 | 30.15 | 30.35 | 30.15 | 30.30 | 84,110 | +0.09(+0.30%) |
Dec 09, 2019 | 30.32 | 30.32 | 30.16 | 30.21 | 20,639 | -0.10(-0.33%) |
Dec 06, 2019 | 30.27 | 30.48 | 30.27 | 30.31 | 38,627 | -0.05(-0.15%) |
Dec 05, 2019 | 30.23 | 30.35 | 30.23 | 30.35 | 31,063 | +0.05(+0.18%) |
Dec 04, 2019 | 30.00 | 30.35 | 30.00 | 30.30 | 52,308 | +0.20(+0.65%) |
Dec 03, 2019 | 30.03 | 30.15 | 29.99 | 30.10 | 37,651 | +0.10(+0.34%) |
Dec 02, 2019 | 30.17 | 30.18 | 30.00 | 30.00 | 244,795 | -0.26(-0.85%) |
Nov 29, 2019 | 30.33 | 30.42 | 30.25 | 30.26 | 212,781 | -0.08(-0.28%) |
Nov 27, 2019 | 30.25 | 30.35 | 30.25 | 30.34 | 28,970 | +0.05(+0.17%) |
Nov 26, 2019 | 30.13 | 30.32 | 30.03 | 30.29 | 68,243 | +0.16(+0.53%) |
Nov 25, 2019 | 30.25 | 30.25 | 30.12 | 30.13 | 183,383 | -0.09(-0.28%) |
Nov 22, 2019 | 30.23 | 30.28 | 30.01 | 30.22 | 511,031 | +0.04(+0.13%) |
Nov 21, 2019 | 30.30 | 30.30 | 30.09 | 30.18 | 65,182 | -0.11(-0.35%) |
Nov 20, 2019 | 30.15 | 30.34 | 30.15 | 30.29 | 47,661 | +0.12(+0.41%) |
Nov 19, 2019 | 30.16 | 30.30 | 30.05 | 30.16 | 24,282 | +0.03(+0.09%) |
Nov 18, 2019 | 30.21 | 30.38 | 30.14 | 30.14 | 52,416 | +0.03(+0.09%) |
Nov 15, 2019 | 30.18 | 30.18 | 30.01 | 30.11 | 54,388 | -0.03(-0.09%) |
Nov 14, 2019 | 29.98 | 30.23 | 29.98 | 30.14 | 46,025 | +0.14(+0.48%) |
Nov 13, 2019 | 29.65 | 30.06 | 29.65 | 29.99 | 123,121 | +0.39(+1.31%) |
Nov 12, 2019 | 29.55 | 29.67 | 29.50 | 29.60 | 55,013 | +0.04(+0.12%) |
Nov 11, 2019 | 29.64 | 29.76 | 29.55 | 29.57 | 60,011 | -0.13(-0.42%) |
Nov 08, 2019 | 29.86 | 29.91 | 29.60 | 29.69 | 522,908 | -0.19(-0.63%) |
Nov 07, 2019 | 30.30 | 30.30 | 29.69 | 29.88 | 157,627 | -0.47(-1.55%) |
Nov 06, 2019 | 30.30 | 30.50 | 30.30 | 30.35 | 615,434 | +0.09(+0.30%) |
Nov 05, 2019 | 30.45 | 30.55 | 30.17 | 30.26 | 256,093 | -0.30(-0.97%) |
Nov 04, 2019 | 31.19 | 31.19 | 30.49 | 30.56 | 495,386 | -0.54(-1.74%) |
Nov 01, 2019 | 31.19 | 31.26 | 30.98 | 31.10 | 105,003 | -0.01(-0.03%) |
Oct 31, 2019 | 31.05 | 31.20 | 31.05 | 31.11 | 139,398 | +0.05(+0.17%) |
Oct 30, 2019 | 30.81 | 31.10 | 30.81 | 31.06 | 32,383 | +0.28(+0.91%) |
Oct 29, 2019 | 30.65 | 30.77 | 30.60 | 30.77 | 20,174 | +0.04(+0.14%) |
Oct 28, 2019 | 31.02 | 31.09 | 30.71 | 30.73 | 24,545 | -0.34(-1.10%) |
Oct 25, 2019 | 31.39 | 31.39 | 31.02 | 31.07 | 8,768 | -0.29(-0.92%) |
Oct 24, 2019 | 31.27 | 31.43 | 31.27 | 31.36 | 32,118 | +0.15(+0.48%) |
Oct 23, 2019 | 31.25 | 31.33 | 31.14 | 31.21 | 22,132 | +0.03(+0.09%) |
Oct 22, 2019 | 31.28 | 31.32 | 31.16 | 31.18 | 25,145 | +0.09(+0.29%) |
Oct 21, 2019 | 31.10 | 31.10 | 30.97 | 31.09 | 37,707 | +0.06(+0.19%) |
Oct 18, 2019 | 30.87 | 31.07 | 30.83 | 31.03 | 40,624 | +0.10(+0.33%) |
Oct 17, 2019 | 30.80 | 30.96 | 30.73 | 30.93 | 21,578 | +0.20(+0.65%) |
Oct 16, 2019 | 30.63 | 30.73 | 30.56 | 30.73 | 24,396 | +0.02(+0.06%) |
Oct 15, 2019 | 30.86 | 30.98 | 30.65 | 30.71 | 62,432 | -0.18(-0.58%) |
Oct 14, 2019 | 31.42 | 31.42 | 30.84 | 30.89 | 15,709 | -0.28(-0.90%) |
Oct 11, 2019 | 31.14 | 31.31 | 31.03 | 31.17 | 17,759 | +0.07(+0.24%) |
Oct 10, 2019 | 31.08 | 31.20 | 30.87 | 31.10 | 117,903 | -0.02(-0.06%) |
Oct 09, 2019 | 31.17 | 31.25 | 31.01 | 31.12 | 206,501 | +0.08(+0.26%) |
Oct 08, 2019 | 31.49 | 31.49 | 31.01 | 31.04 | 40,216 | -0.37(-1.19%) |
Oct 07, 2019 | 31.42 | 31.55 | 31.35 | 31.41 | 108,910 | -0.12(-0.39%) |
Oct 04, 2019 | 31.28 | 31.55 | 31.14 | 31.53 | 59,383 | +0.38(+1.21%) |
Oct 03, 2019 | 31.21 | 31.21 | 30.92 | 31.15 | 65,874 | +0.12(+0.38%) |
Oct 02, 2019 | 31.51 | 31.51 | 30.99 | 31.04 | 183,384 | -0.40(-1.26%) |
Oct 01, 2019 | 31.58 | 31.58 | 31.36 | 31.43 | 151,703 | -0.12(-0.37%) |
Sep 30, 2019 | 31.56 | 31.69 | 31.46 | 31.55 | 217,067 | +0.05(+0.14%) |
Sep 27, 2019 | 31.73 | 31.73 | 31.31 | 31.51 | 37,406 | -0.17(-0.54%) |
Sep 26, 2019 | 31.68 | 31.77 | 31.56 | 31.68 | 81,900 | +0.13(+0.40%) |
Sep 25, 2019 | 31.51 | 31.60 | 31.41 | 31.55 | 24,715 | +0.07(+0.23%) |
Sep 24, 2019 | 31.43 | 31.61 | 31.40 | 31.48 | 36,019 | +0.28(+0.90%) |
Sep 23, 2019 | 31.20 | 31.29 | 31.19 | 31.20 | 19,162 | +0.00(+0.01%) |
Sep 20, 2019 | 31.09 | 31.20 | 31.09 | 31.20 | 16,510 | +0.13(+0.41%) |
Sep 19, 2019 | 31.28 | 31.28 | 31.02 | 31.07 | 34,487 | +0.05(+0.16%) |
Sep 18, 2019 | 30.95 | 31.12 | 30.85 | 31.02 | 36,393 | +0.11(+0.35%) |
Sep 17, 2019 | 30.89 | 30.99 | 30.76 | 30.91 | 26,164 | +0.25(+0.82%) |
Sep 16, 2019 | 30.66 | 30.69 | 30.52 | 30.66 | 135,940 | +0.11(+0.35%) |
Sep 13, 2019 | 30.59 | 30.74 | 30.50 | 30.55 | 20,526 | -0.14(-0.46%) |
Sep 12, 2019 | 30.75 | 30.93 | 30.66 | 30.69 | 58,420 | +0.11(+0.37%) |
Sep 11, 2019 | 30.16 | 30.58 | 30.16 | 30.58 | 74,420 | +0.37(+1.22%) |
Sep 10, 2019 | 30.27 | 30.27 | 30.00 | 30.21 | 26,681 | -0.11(-0.37%) |
Sep 09, 2019 | 30.54 | 30.54 | 30.24 | 30.32 | 30,730 | -0.30(-0.99%) |
Sep 06, 2019 | 30.94 | 30.94 | 30.56 | 30.63 | 27,888 | -0.22(-0.71%) |
Sep 05, 2019 | 31.10 | 31.10 | 30.81 | 30.85 | 41,122 | -0.32(-1.02%) |
Sep 04, 2019 | 31.24 | 31.28 | 31.05 | 31.16 | 181,747 | +0.05(+0.16%) |
Sep 03, 2019 | 30.70 | 31.11 | 30.67 | 31.11 | 188,339 | +0.36(+1.16%) |
Aug 30, 2019 | 30.61 | 30.84 | 30.61 | 30.76 | 332,324 | +0.08(+0.27%) |
Aug 29, 2019 | 30.60 | 30.68 | 30.40 | 30.68 | 16,853 | +0.28(+0.93%) |
Aug 28, 2019 | 30.38 | 30.50 | 30.34 | 30.39 | 15,625 | -0.02(-0.08%) |
Aug 27, 2019 | 30.49 | 30.60 | 30.42 | 30.42 | 27,273 | +0.13(+0.44%) |
Aug 26, 2019 | 30.18 | 30.29 | 30.06 | 30.28 | 38,812 | +0.39(+1.29%) |
Aug 23, 2019 | 30.50 | 30.54 | 29.90 | 29.90 | 58,566 | -0.56(-1.82%) |
Aug 22, 2019 | 30.41 | 30.48 | 30.27 | 30.45 | 24,301 | +0.04(+0.12%) |
Aug 21, 2019 | 30.27 | 30.43 | 30.23 | 30.42 | 130,840 | +0.16(+0.52%) |
Aug 20, 2019 | 30.36 | 30.44 | 30.17 | 30.26 | 11,071 | -0.06(-0.20%) |
Aug 19, 2019 | 30.16 | 30.43 | 30.10 | 30.32 | 37,769 | +0.14(+0.48%) |
Aug 16, 2019 | 29.85 | 30.17 | 29.85 | 30.17 | 205,262 | +0.22(+0.72%) |
Aug 15, 2019 | 29.50 | 29.96 | 29.50 | 29.96 | 18,357 | +0.45(+1.52%) |
Aug 14, 2019 | 29.82 | 29.88 | 29.44 | 29.51 | 37,843 | -0.27(-0.90%) |
Aug 13, 2019 | 29.59 | 29.83 | 29.57 | 29.78 | 113,679 | +0.05(+0.18%) |
Aug 12, 2019 | 29.72 | 29.81 | 29.57 | 29.73 | 100,273 | +0.01(+0.03%) |
Aug 09, 2019 | 29.72 | 29.89 | 29.67 | 29.72 | 48,526 | -0.03(-0.09%) |
Aug 08, 2019 | 29.25 | 29.78 | 29.22 | 29.74 | 24,740 | +0.45(+1.53%) |
Aug 07, 2019 | 29.03 | 29.41 | 28.84 | 29.29 | 308,656 | +0.10(+0.36%) |
Aug 06, 2019 | 28.70 | 29.27 | 28.62 | 29.19 | 81,944 | +0.23(+0.78%) |
Aug 05, 2019 | 29.44 | 29.52 | 28.81 | 28.96 | 127,162 | -0.48(-1.61%) |
Aug 02, 2019 | 29.51 | 29.71 | 29.44 | 29.44 | 21,418 | -0.15(-0.51%) |
Aug 01, 2019 | 29.32 | 29.66 | 29.19 | 29.59 | 33,525 | +0.25(+0.85%) |
Jul 31, 2019 | 29.37 | 29.58 | 29.28 | 29.34 | 13,654 | -0.01(-0.03%) |
Jul 30, 2019 | 29.54 | 29.60 | 29.26 | 29.35 | 60,078 | -0.17(-0.57%) |
Jul 29, 2019 | 29.49 | 29.57 | 29.34 | 29.52 | 25,831 | +0.12(+0.39%) |
Jul 26, 2019 | 29.23 | 29.42 | 29.19 | 29.40 | 13,832 | +0.15(+0.51%) |
Jul 25, 2019 | 29.29 | 29.36 | 29.15 | 29.25 | 16,896 | -0.04(-0.15%) |
Jul 24, 2019 | 29.38 | 29.39 | 29.11 | 29.29 | 114,698 | +0.00(+0.00%) |
Jul 23, 2019 | 29.43 | 29.43 | 29.20 | 29.29 | 101,926 | -0.10(-0.33%) |
Jul 22, 2019 | 29.55 | 29.55 | 29.25 | 29.39 | 86,184 | -0.07(-0.25%) |
Jul 19, 2019 | 29.82 | 29.91 | 29.47 | 29.47 | 17,960 | -0.43(-1.43%) |
Jul 18, 2019 | 29.68 | 29.89 | 29.49 | 29.89 | 97,604 | +0.20(+0.69%) |
Jul 17, 2019 | 29.53 | 29.77 | 29.53 | 29.69 | 15,057 | +0.23(+0.78%) |
Jul 16, 2019 | 29.49 | 29.57 | 29.36 | 29.46 | 19,866 | -0.09(-0.32%) |
Jul 15, 2019 | 29.56 | 29.64 | 29.48 | 29.55 | 25,019 | +0.00(+0.00%) |
Jul 12, 2019 | 29.70 | 29.71 | 29.47 | 29.55 | 49,865 | -0.12(-0.41%) |
Jul 11, 2019 | 29.68 | 29.78 | 29.47 | 29.68 | 20,557 | -0.01(-0.04%) |
Jul 10, 2019 | 29.69 | 29.83 | 29.64 | 29.69 | 18,687 | +0.07(+0.23%) |
Jul 09, 2019 | 29.51 | 29.63 | 29.42 | 29.62 | 65,911 | +0.00(+0.02%) |
Jul 08, 2019 | 29.59 | 29.62 | 29.44 | 29.62 | 23,964 | +0.00(+0.00%) |
Jul 05, 2019 | 29.45 | 29.64 | 29.14 | 29.62 | 16,510 | +0.02(+0.06%) |
Jul 03, 2019 | 29.48 | 29.78 | 29.48 | 29.60 | 694,991 | +0.22(+0.73%) |
Jul 02, 2019 | 29.07 | 29.47 | 29.07 | 29.38 | 157,014 | +0.27(+0.92%) |
Jul 01, 2019 | 29.14 | 29.19 | 28.84 | 29.12 | 581,014 | -0.02(-0.06%) |
Jun 28, 2019 | 29.01 | 29.17 | 28.98 | 29.13 | 47,076 | +0.19(+0.66%) |
Jun 27, 2019 | 29.03 | 29.06 | 28.88 | 28.94 | 23,582 | +0.03(+0.12%) |
Jun 26, 2019 | 29.57 | 29.57 | 28.91 | 28.91 | 163,455 | -0.68(-2.28%) |
Jun 25, 2019 | 29.65 | 29.74 | 29.58 | 29.58 | 23,803 | -0.04(-0.14%) |
Jun 24, 2019 | 29.81 | 29.95 | 29.62 | 29.63 | 29,329 | -0.12(-0.39%) |
Jun 21, 2019 | 29.59 | 29.78 | 29.46 | 29.74 | 23,356 | +0.07(+0.25%) |
Jun 20, 2019 | 29.70 | 29.73 | 29.46 | 29.67 | 71,838 | +0.14(+0.47%) |
Jun 19, 2019 | 29.06 | 29.61 | 29.06 | 29.53 | 51,973 | +0.27(+0.91%) |
Jun 18, 2019 | 29.48 | 29.48 | 29.10 | 29.26 | 44,036 | +0.00(+0.00%) |
Jun 17, 2019 | 29.41 | 29.56 | 29.16 | 29.26 | 46,203 | -0.15(-0.51%) |
Jun 14, 2019 | 29.12 | 29.49 | 29.12 | 29.41 | 40,649 | +0.31(+1.07%) |
Jun 13, 2019 | 29.19 | 29.25 | 29.06 | 29.10 | 32,478 | -0.02(-0.05%) |
Jun 12, 2019 | 28.87 | 29.18 | 28.87 | 29.12 | 82,787 | +0.30(+1.06%) |
Jun 11, 2019 | 28.98 | 29.02 | 28.69 | 28.81 | 299,667 | -0.18(-0.63%) |
Jun 10, 2019 | 29.17 | 29.17 | 28.86 | 29.00 | 65,978 | -0.14(-0.49%) |
Jun 07, 2019 | 29.53 | 29.60 | 29.14 | 29.14 | 35,821 | -0.22(-0.75%) |
Jun 06, 2019 | 29.20 | 29.39 | 29.16 | 29.36 | 17,368 | +0.22(+0.75%) |
Jun 05, 2019 | 28.77 | 29.21 | 28.69 | 29.14 | 28,448 | +0.49(+1.71%) |
Jun 04, 2019 | 28.71 | 28.71 | 28.12 | 28.65 | 47,664 | +0.03(+0.10%) |
Jun 03, 2019 | 28.48 | 28.62 | 28.29 | 28.62 | 127,059 | +0.33(+1.15%) |
May 31, 2019 | 28.17 | 28.33 | 28.05 | 28.29 | 68,498 | +0.20(+0.71%) |
May 30, 2019 | 28.26 | 28.33 | 28.03 | 28.09 | 81,609 | -0.13(-0.46%) |
May 29, 2019 | 28.68 | 28.68 | 28.15 | 28.22 | 79,735 | -0.45(-1.57%) |
May 28, 2019 | 29.01 | 29.01 | 28.64 | 28.67 | 20,958 | -0.36(-1.24%) |
May 24, 2019 | 29.04 | 29.23 | 29.03 | 29.03 | 17,293 | -0.04(-0.12%) |
May 23, 2019 | 28.95 | 29.07 | 28.90 | 29.07 | 4,603 | +0.05(+0.18%) |
May 22, 2019 | 28.87 | 29.01 | 28.83 | 29.01 | 15,923 | +0.18(+0.62%) |
May 21, 2019 | 28.90 | 29.03 | 28.84 | 28.84 | 66,156 | +0.01(+0.03%) |
May 20, 2019 | 28.87 | 29.00 | 28.76 | 28.83 | 23,972 | -0.06(-0.22%) |
May 17, 2019 | 28.68 | 28.95 | 28.68 | 28.89 | 32,115 | +0.16(+0.56%) |
May 16, 2019 | 28.53 | 28.83 | 28.53 | 28.73 | 44,589 | +0.20(+0.69%) |
May 15, 2019 | 28.50 | 28.68 | 28.50 | 28.53 | 104,327 | -0.01(-0.03%) |
May 14, 2019 | 28.76 | 28.76 | 28.51 | 28.54 | 51,083 | -0.20(-0.70%) |
May 13, 2019 | 28.28 | 28.76 | 28.28 | 28.74 | 17,314 | +0.26(+0.92%) |
May 10, 2019 | 27.95 | 28.48 | 27.95 | 28.48 | 37,168 | +0.48(+1.72%) |
May 09, 2019 | 27.92 | 28.11 | 27.85 | 28.00 | 43,743 | +0.02(+0.06%) |
May 08, 2019 | 28.39 | 28.39 | 27.96 | 27.98 | 634,211 | -0.41(-1.46%) |
May 07, 2019 | 28.46 | 28.56 | 28.26 | 28.39 | 491,720 | -0.12(-0.42%) |
May 06, 2019 | 28.54 | 28.68 | 28.46 | 28.51 | 118,486 | -0.11(-0.37%) |
May 03, 2019 | 28.26 | 28.65 | 28.26 | 28.62 | 26,388 | +0.31(+1.10%) |
May 02, 2019 | 28.21 | 28.49 | 28.21 | 28.31 | 68,211 | -0.08(-0.28%) |