Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.29 | 25.64 | 24.63 | 25.32 | 1,272,270 | -0.42(-1.65%) |
Apr 29, 2020 | 25.84 | 26.13 | 25.37 | 25.74 | 684,073 | +0.68(+2.72%) |
Apr 28, 2020 | 25.41 | 25.52 | 24.83 | 25.06 | 1,413,253 | +0.41(+1.65%) |
Apr 27, 2020 | 24.72 | 25.03 | 24.42 | 24.65 | 1,346,197 | +0.16(+0.64%) |
Apr 24, 2020 | 24.84 | 25.04 | 24.35 | 24.49 | 3,276,173 | -0.03(-0.14%) |
Apr 23, 2020 | 24.59 | 24.98 | 24.22 | 24.53 | 1,325,486 | +0.07(+0.27%) |
Apr 22, 2020 | 24.36 | 24.74 | 23.82 | 24.46 | 2,764,292 | +0.56(+2.36%) |
Apr 21, 2020 | 23.76 | 24.56 | 23.68 | 23.90 | 2,675,734 | -0.60(-2.44%) |
Apr 20, 2020 | 25.08 | 25.35 | 24.48 | 24.49 | 1,223,848 | -1.14(-4.44%) |
Apr 17, 2020 | 25.93 | 26.35 | 25.25 | 25.63 | 1,261,067 | +0.59(+2.35%) |
Apr 16, 2020 | 25.62 | 25.92 | 24.38 | 25.04 | 2,055,182 | -0.33(-1.31%) |
Apr 15, 2020 | 26.57 | 27.05 | 25.27 | 25.37 | 1,812,361 | -2.14(-7.79%) |
Apr 14, 2020 | 27.21 | 27.84 | 26.72 | 27.52 | 766,195 | +1.05(+3.95%) |
Apr 13, 2020 | 27.35 | 27.69 | 26.14 | 26.47 | 1,026,106 | -1.11(-4.03%) |
Apr 09, 2020 | 26.94 | 28.02 | 26.80 | 27.58 | 1,437,262 | +1.29(+4.89%) |
Apr 08, 2020 | 25.31 | 26.57 | 24.58 | 26.30 | 1,175,249 | +1.35(+5.43%) |
Apr 07, 2020 | 24.84 | 25.52 | 24.26 | 24.94 | 2,938,623 | +1.18(+4.96%) |
Apr 06, 2020 | 24.05 | 25.14 | 23.42 | 23.76 | 1,935,110 | +0.85(+3.70%) |
Apr 03, 2020 | 22.82 | 23.45 | 22.67 | 22.92 | 3,676,617 | -0.27(-1.15%) |
Apr 02, 2020 | 22.76 | 23.95 | 22.25 | 23.18 | 1,792,605 | +0.10(+0.43%) |
Apr 01, 2020 | 24.05 | 24.29 | 22.44 | 23.08 | 1,554,277 | -2.25(-8.88%) |
Mar 31, 2020 | 25.02 | 25.52 | 24.04 | 25.33 | 1,835,063 | +0.21(+0.83%) |
Mar 30, 2020 | 25.00 | 25.33 | 23.84 | 25.13 | 1,321,031 | +0.22(+0.90%) |
Mar 27, 2020 | 23.56 | 25.33 | 23.11 | 24.90 | 1,428,558 | +0.45(+1.85%) |
Mar 26, 2020 | 23.89 | 25.56 | 23.31 | 24.45 | 2,148,909 | +0.81(+3.45%) |
Mar 25, 2020 | 22.29 | 25.11 | 22.10 | 23.63 | 1,645,294 | +1.48(+6.68%) |
Mar 24, 2020 | 21.58 | 22.24 | 21.19 | 22.15 | 1,872,948 | +1.95(+9.65%) |
Mar 23, 2020 | 21.22 | 21.22 | 19.05 | 20.20 | 1,758,784 | -0.80(-3.80%) |
Mar 20, 2020 | 22.52 | 23.11 | 20.58 | 21.00 | 2,137,975 | -1.46(-6.48%) |
Mar 19, 2020 | 21.84 | 23.42 | 20.89 | 22.46 | 2,395,709 | +0.81(+3.72%) |
Mar 18, 2020 | 22.76 | 23.70 | 20.06 | 21.65 | 2,086,587 | -2.59(-10.69%) |
Mar 17, 2020 | 23.88 | 25.00 | 22.75 | 24.24 | 2,612,675 | +0.81(+3.44%) |
Mar 16, 2020 | 26.06 | 27.30 | 23.19 | 23.44 | 2,675,911 | -5.28(-18.39%) |
Mar 13, 2020 | 27.02 | 28.72 | 25.86 | 28.72 | 2,173,956 | +3.22(+12.61%) |
Mar 12, 2020 | 25.68 | 27.81 | 24.97 | 25.50 | 2,010,483 | -2.51(-8.96%) |
Mar 11, 2020 | 29.42 | 29.45 | 27.53 | 28.01 | 1,898,820 | -2.25(-7.45%) |
Mar 10, 2020 | 29.95 | 30.89 | 28.77 | 30.27 | 3,431,116 | +1.07(+3.66%) |
Mar 09, 2020 | 30.29 | 30.85 | 28.99 | 29.20 | 1,698,641 | -2.69(-8.44%) |
Mar 06, 2020 | 31.80 | 31.99 | 30.82 | 31.89 | 1,095,487 | -0.74(-2.27%) |
Mar 05, 2020 | 33.22 | 33.33 | 32.00 | 32.63 | 1,020,381 | -1.22(-3.60%) |
Mar 04, 2020 | 32.80 | 34.08 | 32.80 | 33.84 | 1,349,756 | +1.53(+4.74%) |
Mar 03, 2020 | 32.54 | 33.34 | 32.13 | 32.31 | 1,424,707 | +0.06(+0.18%) |
Mar 02, 2020 | 31.59 | 32.26 | 30.97 | 32.26 | 1,587,383 | +0.85(+2.70%) |
Feb 28, 2020 | 31.55 | 31.91 | 30.46 | 31.41 | 2,249,687 | -0.83(-2.58%) |
Feb 27, 2020 | 33.71 | 33.81 | 32.22 | 32.24 | 1,031,253 | -1.92(-5.63%) |
Feb 26, 2020 | 35.10 | 35.16 | 34.16 | 34.16 | 1,200,133 | -0.86(-2.44%) |
Feb 25, 2020 | 35.97 | 36.06 | 34.77 | 35.02 | 1,423,978 | -0.95(-2.63%) |
Feb 24, 2020 | 36.07 | 36.39 | 35.82 | 35.97 | 848,781 | -0.66(-1.80%) |
Feb 21, 2020 | 36.82 | 36.95 | 36.56 | 36.62 | 949,495 | -0.28(-0.76%) |
Feb 20, 2020 | 36.55 | 36.91 | 36.49 | 36.90 | 913,216 | +0.36(+0.99%) |
Feb 19, 2020 | 37.27 | 37.27 | 36.54 | 36.54 | 1,115,947 | -0.70(-1.88%) |
Feb 18, 2020 | 37.34 | 37.50 | 36.71 | 37.24 | 1,189,345 | -0.04(-0.11%) |
Feb 14, 2020 | 36.68 | 37.33 | 36.54 | 37.28 | 1,811,954 | +0.74(+2.03%) |
Feb 13, 2020 | 35.87 | 36.58 | 35.87 | 36.54 | 873,692 | +0.51(+1.42%) |
Feb 12, 2020 | 36.30 | 36.82 | 35.29 | 36.03 | 1,855,539 | -0.07(-0.20%) |
Feb 11, 2020 | 35.86 | 36.20 | 35.86 | 36.11 | 1,503,324 | +0.32(+0.90%) |
Feb 10, 2020 | 35.37 | 35.79 | 35.24 | 35.79 | 1,503,895 | +0.58(+1.64%) |
Feb 07, 2020 | 34.95 | 35.23 | 34.90 | 35.21 | 1,136,209 | +0.30(+0.85%) |
Feb 06, 2020 | 35.12 | 35.25 | 34.88 | 34.91 | 1,467,533 | -0.05(-0.14%) |
Feb 05, 2020 | 34.81 | 35.13 | 34.67 | 34.96 | 2,376,044 | +0.25(+0.73%) |
Feb 04, 2020 | 34.29 | 34.83 | 34.22 | 34.71 | 3,127,592 | +0.51(+1.49%) |
Feb 03, 2020 | 34.23 | 34.58 | 34.02 | 34.20 | 1,172,017 | +0.06(+0.17%) |
Jan 31, 2020 | 34.63 | 34.84 | 34.01 | 34.14 | 975,630 | -0.54(-1.57%) |
Jan 30, 2020 | 34.12 | 34.74 | 34.05 | 34.68 | 3,081,218 | +0.42(+1.22%) |
Jan 29, 2020 | 33.94 | 34.36 | 33.84 | 34.26 | 2,043,716 | +0.30(+0.87%) |
Jan 28, 2020 | 34.29 | 34.49 | 33.91 | 33.97 | 1,935,832 | -0.39(-1.13%) |
Jan 27, 2020 | 34.58 | 34.77 | 34.30 | 34.35 | 2,506,205 | -0.51(-1.46%) |
Jan 24, 2020 | 35.19 | 35.22 | 34.57 | 34.86 | 1,161,129 | -0.30(-0.87%) |
Jan 23, 2020 | 34.55 | 35.20 | 34.41 | 35.17 | 1,109,097 | +0.58(+1.69%) |
Jan 22, 2020 | 35.05 | 35.15 | 34.41 | 34.58 | 1,078,096 | -0.35(-0.99%) |
Jan 21, 2020 | 34.77 | 35.07 | 34.67 | 34.93 | 1,217,057 | +0.15(+0.43%) |
Jan 17, 2020 | 34.91 | 34.97 | 34.56 | 34.78 | 2,869,637 | -0.08(-0.24%) |
Jan 16, 2020 | 34.53 | 34.93 | 34.46 | 34.86 | 1,287,327 | +0.45(+1.31%) |
Jan 15, 2020 | 34.45 | 34.85 | 34.28 | 34.41 | 1,651,331 | -0.14(-0.40%) |
Jan 14, 2020 | 34.63 | 34.78 | 34.15 | 34.55 | 3,314,777 | -0.13(-0.38%) |
Jan 13, 2020 | 34.40 | 34.69 | 34.28 | 34.68 | 2,481,036 | +0.34(+0.98%) |
Jan 10, 2020 | 34.51 | 34.53 | 34.30 | 34.35 | 1,463,932 | -0.07(-0.19%) |
Jan 09, 2020 | 34.74 | 34.86 | 34.35 | 34.41 | 1,801,754 | -0.35(-0.99%) |
Jan 08, 2020 | 35.22 | 35.33 | 34.72 | 34.76 | 1,436,422 | -0.47(-1.33%) |
Jan 07, 2020 | 36.18 | 36.18 | 34.99 | 35.23 | 1,366,078 | -1.09(-3.01%) |
Jan 06, 2020 | 35.97 | 36.42 | 35.83 | 36.32 | 588,044 | +0.20(+0.55%) |
Jan 03, 2020 | 35.56 | 36.23 | 35.41 | 36.12 | 910,596 | +0.34(+0.94%) |
Jan 02, 2020 | 36.27 | 36.39 | 35.51 | 35.79 | 764,474 | -0.33(-0.91%) |
Dec 31, 2019 | 35.93 | 36.17 | 35.88 | 36.11 | 917,890 | +0.22(+0.62%) |
Dec 30, 2019 | 35.77 | 35.92 | 35.60 | 35.89 | 570,608 | +0.09(+0.25%) |
Dec 27, 2019 | 35.82 | 35.82 | 35.59 | 35.80 | 489,485 | +0.17(+0.48%) |
Dec 26, 2019 | 35.31 | 35.65 | 35.20 | 35.63 | 579,793 | +0.35(+1.00%) |
Dec 24, 2019 | 35.36 | 35.43 | 35.18 | 35.28 | 210,793 | +0.01(+0.02%) |
Dec 23, 2019 | 35.52 | 35.52 | 35.22 | 35.27 | 585,762 | -0.14(-0.39%) |
Dec 20, 2019 | 35.54 | 35.74 | 35.37 | 35.41 | 2,260,735 | +0.01(+0.02%) |
Dec 19, 2019 | 34.74 | 35.40 | 34.74 | 35.40 | 1,379,639 | +0.66(+1.91%) |
Dec 18, 2019 | 34.62 | 35.09 | 34.46 | 34.74 | 1,252,340 | +0.14(+0.40%) |
Dec 17, 2019 | 35.00 | 35.07 | 34.53 | 34.60 | 2,398,341 | -0.32(-0.91%) |
Dec 16, 2019 | 34.82 | 34.93 | 34.50 | 34.92 | 2,175,520 | +0.27(+0.78%) |
Dec 13, 2019 | 35.20 | 35.41 | 34.55 | 34.65 | 2,603,045 | -0.62(-1.76%) |
Dec 12, 2019 | 35.85 | 36.02 | 35.16 | 35.27 | 880,473 | -0.64(-1.78%) |
Dec 11, 2019 | 36.55 | 36.55 | 35.84 | 35.91 | 812,849 | -0.59(-1.61%) |
Dec 10, 2019 | 36.60 | 36.85 | 36.46 | 36.50 | 920,687 | -0.12(-0.33%) |
Dec 09, 2019 | 36.50 | 36.74 | 36.27 | 36.62 | 991,796 | +0.15(+0.40%) |
Dec 06, 2019 | 36.30 | 36.60 | 36.14 | 36.47 | 1,264,759 | +0.39(+1.09%) |
Dec 05, 2019 | 35.91 | 36.16 | 35.78 | 36.08 | 454,460 | +0.11(+0.30%) |
Dec 04, 2019 | 35.84 | 36.34 | 35.82 | 35.97 | 742,017 | +0.08(+0.23%) |
Dec 03, 2019 | 35.42 | 35.93 | 35.36 | 35.89 | 906,038 | +0.51(+1.46%) |
Dec 02, 2019 | 35.97 | 36.05 | 35.38 | 35.38 | 830,563 | -0.65(-1.79%) |
Nov 29, 2019 | 36.16 | 36.34 | 35.96 | 36.02 | 367,511 | -0.14(-0.38%) |
Nov 27, 2019 | 35.88 | 36.20 | 35.70 | 36.16 | 551,145 | +0.28(+0.77%) |
Nov 26, 2019 | 35.75 | 35.98 | 35.61 | 35.88 | 1,388,817 | +0.15(+0.41%) |
Nov 25, 2019 | 35.81 | 36.16 | 35.67 | 35.74 | 644,020 | +0.07(+0.18%) |
Nov 22, 2019 | 35.36 | 35.80 | 34.98 | 35.67 | 823,231 | +0.36(+1.02%) |
Nov 21, 2019 | 36.07 | 36.07 | 35.27 | 35.31 | 615,286 | -0.82(-2.26%) |
Nov 20, 2019 | 36.32 | 36.35 | 35.96 | 36.13 | 794,214 | -0.23(-0.63%) |
Nov 19, 2019 | 36.24 | 36.42 | 36.19 | 36.36 | 705,533 | +0.16(+0.43%) |
Nov 18, 2019 | 35.91 | 36.21 | 35.90 | 36.20 | 680,466 | +0.34(+0.93%) |
Nov 15, 2019 | 35.92 | 36.05 | 35.76 | 35.87 | 954,013 | +0.04(+0.11%) |
Nov 14, 2019 | 35.38 | 35.85 | 35.33 | 35.83 | 787,775 | +0.57(+1.62%) |
Nov 13, 2019 | 34.89 | 35.39 | 34.85 | 35.25 | 727,454 | +0.34(+0.98%) |
Nov 12, 2019 | 35.30 | 35.53 | 34.85 | 34.91 | 830,453 | -0.40(-1.13%) |
Nov 11, 2019 | 35.32 | 35.54 | 35.26 | 35.31 | 1,320,552 | -0.03(-0.09%) |
Nov 08, 2019 | 35.27 | 35.48 | 35.24 | 35.34 | 599,225 | +0.03(+0.09%) |
Nov 07, 2019 | 35.25 | 35.52 | 35.10 | 35.31 | 1,251,227 | -0.02(-0.05%) |
Nov 06, 2019 | 35.61 | 35.67 | 35.00 | 35.33 | 955,671 | -0.07(-0.21%) |
Nov 05, 2019 | 35.61 | 35.76 | 35.09 | 35.40 | 1,317,447 | -0.35(-0.98%) |
Nov 04, 2019 | 35.60 | 35.77 | 35.41 | 35.75 | 772,009 | +0.17(+0.48%) |
Nov 01, 2019 | 35.47 | 35.65 | 35.25 | 35.58 | 672,507 | +0.17(+0.48%) |
Oct 31, 2019 | 35.72 | 35.75 | 35.16 | 35.41 | 790,250 | -0.27(-0.76%) |
Oct 30, 2019 | 35.17 | 35.70 | 35.04 | 35.68 | 610,672 | +0.56(+1.58%) |
Oct 29, 2019 | 34.98 | 35.20 | 34.94 | 35.12 | 629,934 | +0.15(+0.42%) |
Oct 28, 2019 | 35.06 | 35.13 | 34.91 | 34.98 | 465,187 | +0.00(+0.00%) |
Oct 25, 2019 | 35.11 | 35.11 | 34.79 | 34.98 | 615,863 | -0.18(-0.51%) |
Oct 24, 2019 | 35.20 | 35.33 | 34.99 | 35.16 | 710,763 | +0.03(+0.09%) |
Oct 23, 2019 | 34.89 | 35.16 | 34.70 | 35.12 | 568,943 | +0.30(+0.87%) |
Oct 22, 2019 | 34.98 | 34.98 | 34.67 | 34.82 | 548,698 | -0.07(-0.21%) |
Oct 21, 2019 | 34.84 | 34.97 | 34.79 | 34.89 | 597,087 | +0.11(+0.31%) |
Oct 18, 2019 | 34.82 | 34.90 | 34.56 | 34.79 | 622,470 | -0.05(-0.14%) |
Oct 17, 2019 | 34.66 | 34.94 | 34.56 | 34.84 | 619,804 | +0.20(+0.59%) |
Oct 16, 2019 | 34.37 | 34.64 | 34.22 | 34.63 | 674,023 | +0.17(+0.50%) |
Oct 15, 2019 | 34.39 | 34.47 | 34.20 | 34.46 | 752,733 | +0.11(+0.33%) |
Oct 14, 2019 | 34.68 | 34.68 | 34.32 | 34.35 | 387,576 | -0.29(-0.83%) |
Oct 11, 2019 | 34.75 | 34.85 | 34.44 | 34.63 | 812,220 | +0.15(+0.43%) |
Oct 10, 2019 | 34.55 | 34.66 | 34.33 | 34.49 | 855,009 | -0.08(-0.24%) |
Oct 09, 2019 | 34.66 | 34.72 | 34.45 | 34.57 | 503,296 | +0.09(+0.26%) |
Oct 08, 2019 | 34.76 | 34.80 | 34.44 | 34.48 | 956,201 | -0.43(-1.24%) |
Oct 07, 2019 | 35.06 | 35.19 | 34.88 | 34.91 | 1,006,972 | -0.25(-0.70%) |
Oct 04, 2019 | 35.00 | 35.25 | 34.90 | 35.16 | 909,359 | +0.21(+0.61%) |
Oct 03, 2019 | 34.67 | 35.09 | 34.43 | 34.94 | 1,006,381 | +0.23(+0.66%) |
Oct 02, 2019 | 34.63 | 34.75 | 34.37 | 34.71 | 922,278 | -0.02(-0.07%) |
Oct 01, 2019 | 34.98 | 35.12 | 34.43 | 34.74 | 1,074,997 | -0.27(-0.77%) |
Sep 30, 2019 | 34.74 | 35.14 | 34.73 | 35.01 | 1,030,059 | +0.28(+0.80%) |
Sep 27, 2019 | 34.91 | 35.06 | 34.50 | 34.73 | 837,789 | -0.09(-0.26%) |
Sep 26, 2019 | 34.59 | 34.85 | 34.46 | 34.82 | 1,079,577 | +0.41(+1.20%) |
Sep 25, 2019 | 34.08 | 34.51 | 34.01 | 34.41 | 1,542,776 | +0.34(+1.00%) |
Sep 24, 2019 | 34.46 | 34.66 | 34.05 | 34.07 | 892,372 | -0.28(-0.80%) |
Sep 23, 2019 | 34.14 | 34.50 | 34.14 | 34.34 | 930,226 | -0.02(-0.07%) |
Sep 20, 2019 | 34.23 | 34.54 | 34.15 | 34.37 | 2,833,227 | +0.37(+1.08%) |
Sep 19, 2019 | 34.21 | 34.27 | 34.00 | 34.00 | 1,834,764 | -0.04(-0.12%) |
Sep 18, 2019 | 34.26 | 34.28 | 33.89 | 34.04 | 1,246,439 | -0.08(-0.24%) |
Sep 17, 2019 | 34.15 | 34.29 | 33.89 | 34.12 | 1,297,761 | -0.01(-0.02%) |
Sep 16, 2019 | 34.15 | 34.28 | 33.96 | 34.13 | 2,062,897 | +0.00(+0.00%) |
Sep 13, 2019 | 34.72 | 34.98 | 33.89 | 34.13 | 1,389,903 | -0.64(-1.85%) |
Sep 12, 2019 | 34.79 | 34.93 | 34.46 | 34.77 | 625,403 | +0.22(+0.63%) |
Sep 11, 2019 | 34.24 | 34.60 | 34.15 | 34.55 | 617,581 | +0.23(+0.66%) |
Sep 10, 2019 | 34.07 | 34.33 | 33.61 | 34.33 | 697,352 | +0.15(+0.43%) |
Sep 09, 2019 | 34.40 | 34.40 | 33.69 | 34.18 | 1,045,197 | -0.23(-0.66%) |
Sep 06, 2019 | 34.12 | 34.50 | 34.11 | 34.41 | 666,764 | +0.32(+0.93%) |
Sep 05, 2019 | 34.34 | 34.41 | 33.94 | 34.09 | 1,129,101 | -0.26(-0.76%) |
Sep 04, 2019 | 34.33 | 34.56 | 34.13 | 34.35 | 966,991 | +0.17(+0.50%) |
Sep 03, 2019 | 34.31 | 34.50 | 34.02 | 34.18 | 557,194 | -0.11(-0.31%) |
Aug 30, 2019 | 34.18 | 34.39 | 34.00 | 34.28 | 558,817 | +0.20(+0.57%) |
Aug 29, 2019 | 33.76 | 34.17 | 33.76 | 34.09 | 468,563 | +0.53(+1.57%) |
Aug 28, 2019 | 33.45 | 33.75 | 33.45 | 33.56 | 368,852 | +0.07(+0.22%) |
Aug 27, 2019 | 34.04 | 34.06 | 33.47 | 33.49 | 901,148 | -0.31(-0.91%) |
Aug 26, 2019 | 34.03 | 34.06 | 33.48 | 33.80 | 633,237 | +0.03(+0.10%) |
Aug 23, 2019 | 34.16 | 34.28 | 33.63 | 33.76 | 1,283,925 | -0.46(-1.35%) |
Aug 22, 2019 | 34.21 | 34.39 | 33.99 | 34.23 | 368,857 | +0.12(+0.36%) |
Aug 21, 2019 | 34.26 | 34.50 | 33.94 | 34.11 | 683,250 | -0.02(-0.07%) |
Aug 20, 2019 | 34.46 | 34.50 | 34.05 | 34.13 | 804,653 | -0.25(-0.73%) |
Aug 19, 2019 | 34.24 | 34.50 | 34.05 | 34.38 | 762,343 | +0.32(+0.93%) |
Aug 16, 2019 | 33.56 | 34.14 | 33.53 | 34.07 | 941,619 | +0.56(+1.67%) |
Aug 15, 2019 | 33.28 | 33.65 | 33.11 | 33.50 | 1,051,441 | +0.37(+1.13%) |
Aug 14, 2019 | 33.08 | 33.28 | 32.93 | 33.13 | 1,434,464 | -0.23(-0.68%) |
Aug 13, 2019 | 32.94 | 33.44 | 32.80 | 33.36 | 663,931 | +0.37(+1.13%) |
Aug 12, 2019 | 33.05 | 33.12 | 32.84 | 32.98 | 430,606 | -0.23(-0.68%) |
Aug 09, 2019 | 33.50 | 33.55 | 32.80 | 33.21 | 731,878 | -0.33(-0.99%) |
Aug 08, 2019 | 32.94 | 33.57 | 32.72 | 33.55 | 1,048,348 | +0.66(+2.00%) |
Aug 07, 2019 | 32.57 | 33.06 | 32.21 | 32.89 | 1,130,671 | +0.11(+0.32%) |
Aug 06, 2019 | 32.38 | 32.94 | 32.29 | 32.78 | 1,114,633 | +0.57(+1.77%) |
Aug 05, 2019 | 32.54 | 32.59 | 31.71 | 32.21 | 1,124,670 | -0.62(-1.88%) |
Aug 02, 2019 | 32.63 | 32.91 | 32.51 | 32.83 | 930,049 | +0.13(+0.40%) |
Aug 01, 2019 | 33.16 | 33.30 | 32.42 | 32.70 | 1,111,400 | -0.46(-1.40%) |
Jul 31, 2019 | 33.35 | 33.64 | 33.03 | 33.16 | 1,192,373 | -0.24(-0.73%) |
Jul 30, 2019 | 33.17 | 33.68 | 33.13 | 33.41 | 714,962 | +0.12(+0.37%) |
Jul 29, 2019 | 33.72 | 33.80 | 33.27 | 33.29 | 1,125,372 | -0.28(-0.85%) |
Jul 26, 2019 | 33.06 | 33.57 | 33.06 | 33.57 | 1,057,075 | +0.51(+1.55%) |
Jul 25, 2019 | 32.97 | 33.09 | 32.77 | 33.06 | 746,286 | +0.09(+0.27%) |
Jul 24, 2019 | 32.81 | 33.02 | 32.66 | 32.97 | 1,497,473 | +0.23(+0.69%) |
Jul 23, 2019 | 32.42 | 32.83 | 32.22 | 32.74 | 893,185 | +0.45(+1.41%) |
Jul 22, 2019 | 32.39 | 32.46 | 32.16 | 32.29 | 601,615 | -0.01(-0.03%) |
Jul 19, 2019 | 32.98 | 33.06 | 32.25 | 32.29 | 561,032 | -0.63(-1.92%) |
Jul 18, 2019 | 32.57 | 33.00 | 32.34 | 32.93 | 790,961 | +0.40(+1.22%) |
Jul 17, 2019 | 32.78 | 32.87 | 32.29 | 32.53 | 474,315 | -0.24(-0.74%) |
Jul 16, 2019 | 32.92 | 32.96 | 32.70 | 32.77 | 625,536 | -0.17(-0.52%) |
Jul 15, 2019 | 33.18 | 33.26 | 32.88 | 32.94 | 417,776 | -0.05(-0.15%) |
Jul 12, 2019 | 33.09 | 33.19 | 32.87 | 32.99 | 530,753 | -0.06(-0.17%) |
Jul 11, 2019 | 33.59 | 33.59 | 32.94 | 33.05 | 1,251,805 | -0.53(-1.57%) |
Jul 10, 2019 | 33.54 | 33.70 | 33.35 | 33.58 | 704,241 | +0.18(+0.54%) |
Jul 09, 2019 | 33.26 | 33.44 | 33.20 | 33.40 | 572,116 | +0.14(+0.42%) |
Jul 08, 2019 | 33.15 | 33.35 | 32.97 | 33.26 | 1,009,036 | +0.10(+0.29%) |
Jul 05, 2019 | 32.93 | 33.22 | 32.51 | 33.16 | 538,753 | -0.02(-0.05%) |
Jul 03, 2019 | 32.98 | 33.31 | 32.98 | 33.18 | 285,193 | +0.32(+0.96%) |
Jul 02, 2019 | 32.46 | 32.94 | 32.42 | 32.86 | 821,769 | +0.50(+1.53%) |
Jul 01, 2019 | 32.60 | 32.81 | 31.86 | 32.37 | 694,079 | +0.00(+0.00%) |
Jun 28, 2019 | 32.13 | 32.67 | 32.07 | 32.37 | 1,792,030 | +0.33(+1.04%) |
Jun 27, 2019 | 31.64 | 32.04 | 31.64 | 32.03 | 1,085,957 | +0.57(+1.81%) |
Jun 26, 2019 | 32.28 | 32.28 | 31.38 | 31.47 | 1,062,985 | -0.87(-2.70%) |
Jun 25, 2019 | 32.88 | 33.00 | 32.32 | 32.34 | 700,996 | -0.46(-1.40%) |
Jun 24, 2019 | 33.10 | 33.10 | 32.80 | 32.80 | 553,515 | -0.19(-0.59%) |
Jun 21, 2019 | 33.68 | 33.68 | 32.85 | 32.99 | 1,389,693 | -0.90(-2.67%) |
Jun 20, 2019 | 34.23 | 34.23 | 33.82 | 33.89 | 1,060,349 | +0.16(+0.48%) |
Jun 19, 2019 | 33.47 | 33.86 | 33.37 | 33.73 | 354,441 | +0.19(+0.55%) |
Jun 18, 2019 | 33.96 | 34.07 | 33.39 | 33.55 | 514,979 | -0.23(-0.67%) |
Jun 17, 2019 | 33.33 | 33.81 | 33.28 | 33.77 | 928,301 | +0.45(+1.36%) |
Jun 14, 2019 | 33.56 | 33.57 | 33.13 | 33.32 | 829,107 | -0.22(-0.65%) |
Jun 13, 2019 | 33.44 | 33.61 | 33.23 | 33.54 | 1,135,748 | +0.27(+0.80%) |
Jun 12, 2019 | 33.02 | 33.38 | 32.81 | 33.27 | 792,521 | +0.28(+0.86%) |
Jun 11, 2019 | 33.06 | 33.09 | 32.67 | 32.99 | 1,109,271 | -0.02(-0.05%) |
Jun 10, 2019 | 33.31 | 33.31 | 32.86 | 33.01 | 674,322 | -0.27(-0.80%) |
Jun 07, 2019 | 33.47 | 33.66 | 33.22 | 33.27 | 675,825 | -0.02(-0.05%) |
Jun 06, 2019 | 33.25 | 33.37 | 32.97 | 33.29 | 916,768 | +0.11(+0.34%) |
Jun 05, 2019 | 32.68 | 33.18 | 32.60 | 33.18 | 900,978 | +0.61(+1.88%) |
Jun 04, 2019 | 32.47 | 32.62 | 32.05 | 32.56 | 983,510 | +0.18(+0.55%) |
Jun 03, 2019 | 32.60 | 32.73 | 32.22 | 32.39 | 1,086,851 | -0.13(-0.40%) |
May 31, 2019 | 32.21 | 32.77 | 32.10 | 32.51 | 1,216,090 | +0.11(+0.35%) |
May 30, 2019 | 32.33 | 32.64 | 32.26 | 32.40 | 717,335 | +0.10(+0.30%) |
May 29, 2019 | 32.77 | 32.77 | 32.18 | 32.30 | 1,093,353 | -0.44(-1.36%) |
May 28, 2019 | 33.20 | 33.31 | 32.75 | 32.75 | 1,032,209 | -0.33(-1.00%) |
May 24, 2019 | 33.18 | 33.28 | 33.02 | 33.08 | 618,949 | +0.15(+0.44%) |
May 23, 2019 | 33.06 | 33.06 | 32.72 | 32.93 | 1,131,810 | -0.27(-0.83%) |
May 22, 2019 | 33.24 | 33.27 | 33.01 | 33.21 | 509,573 | +0.02(+0.05%) |
May 21, 2019 | 33.23 | 33.37 | 33.13 | 33.19 | 1,586,681 | +0.11(+0.34%) |
May 20, 2019 | 33.35 | 33.41 | 32.87 | 33.08 | 679,012 | -0.34(-1.01%) |
May 17, 2019 | 33.33 | 33.51 | 33.13 | 33.42 | 7,468,904 | -0.03(-0.10%) |
May 16, 2019 | 33.33 | 33.55 | 33.25 | 33.45 | 619,365 | +0.15(+0.44%) |
May 15, 2019 | 33.41 | 33.51 | 33.10 | 33.31 | 707,479 | -0.02(-0.05%) |
May 14, 2019 | 33.11 | 33.40 | 32.97 | 33.32 | 607,409 | +0.18(+0.54%) |
May 13, 2019 | 32.93 | 33.23 | 32.89 | 33.14 | 1,002,959 | -0.19(-0.56%) |
May 10, 2019 | 32.74 | 33.33 | 32.65 | 33.33 | 928,610 | +0.53(+1.62%) |
May 09, 2019 | 32.60 | 32.80 | 32.35 | 32.80 | 478,968 | +0.06(+0.17%) |
May 08, 2019 | 32.76 | 33.07 | 32.71 | 32.74 | 600,745 | +0.04(+0.12%) |
May 07, 2019 | 33.34 | 33.48 | 32.50 | 32.70 | 874,485 | -0.86(-2.55%) |
May 06, 2019 | 33.35 | 33.64 | 33.18 | 33.56 | 820,994 | +0.01(+0.02%) |
May 03, 2019 | 33.68 | 33.70 | 33.10 | 33.55 | 505,444 | +0.31(+0.95%) |
May 02, 2019 | 33.31 | 33.63 | 33.04 | 33.23 | 774,292 | -0.12(-0.36%) |