Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.80 | 32.60 | 31.80 | 32.50 | 6,200 | +0.25(+0.78%) |
May 28, 2020 | 32.11 | 32.25 | 31.85 | 32.25 | 1,154 | +1.25(+4.03%) |
May 27, 2020 | 30.65 | 31.00 | 30.60 | 31.00 | 1,953 | +0.03(+0.10%) |
May 26, 2020 | 31.10 | 31.85 | 30.97 | 30.97 | 61,036 | -0.03(-0.10%) |
May 22, 2020 | 31.00 | 31.00 | 31.00 | 31.00 | 900 | +0.05(+0.16%) |
May 21, 2020 | 30.95 | 30.95 | 30.95 | 30.95 | 417 | -0.95(-2.98%) |
May 20, 2020 | 31.90 | 31.90 | 31.90 | 31.90 | 198 | +0.40(+1.27%) |
May 19, 2020 | 31.50 | 31.50 | 31.50 | 31.50 | 42 | -0.90(-2.76%) |
Feb 18, 2020 | 32.40 | 32.40 | 32.40 | 0 | -0.04(-0.14%) | |
Feb 14, 2020 | 32.61 | 32.61 | 32.30 | 32.44 | 9,500 | -0.13(-0.40%) |
Feb 13, 2020 | 32.53 | 32.70 | 32.47 | 32.57 | 11,662 | +0.00(+0.00%) |
Feb 12, 2020 | 32.72 | 32.72 | 32.54 | 32.57 | 18,936 | -0.02(-0.06%) |
Feb 11, 2020 | 32.56 | 32.59 | 32.43 | 32.59 | 7,328 | +0.30(+0.93%) |
Feb 10, 2020 | 32.10 | 32.37 | 32.10 | 32.29 | 26,260 | +0.24(+0.75%) |
Feb 07, 2020 | 32.19 | 32.32 | 32.04 | 32.05 | 8,200 | -0.08(-0.25%) |
Feb 06, 2020 | 32.43 | 32.43 | 32.13 | 32.13 | 42,658 | -0.44(-1.35%) |
Feb 05, 2020 | 32.52 | 32.57 | 32.35 | 32.57 | 16,705 | +0.22(+0.68%) |
Feb 04, 2020 | 32.17 | 32.43 | 32.17 | 32.35 | 115,716 | +0.59(+1.86%) |
Feb 03, 2020 | 31.88 | 31.88 | 31.67 | 31.76 | 59,857 | +0.23(+0.73%) |
Jan 31, 2020 | 31.95 | 31.95 | 31.31 | 31.53 | 171,500 | -0.25(-0.79%) |
Jan 30, 2020 | 31.74 | 31.82 | 31.68 | 31.78 | 124,791 | -0.36(-1.12%) |
Jan 29, 2020 | 32.27 | 32.35 | 32.14 | 32.14 | 10,845 | -0.33(-1.02%) |
Jan 28, 2020 | 32.25 | 32.54 | 32.23 | 32.47 | 12,974 | +0.20(+0.60%) |
Jan 27, 2020 | 32.22 | 32.34 | 32.19 | 32.27 | 2,908 | -0.32(-0.97%) |
Jan 24, 2020 | 32.71 | 32.78 | 32.54 | 32.59 | 6,100 | +0.31(+0.94%) |
Jan 23, 2020 | 32.39 | 32.39 | 32.24 | 32.28 | 23,510 | +0.17(+0.54%) |
Jan 22, 2020 | 32.00 | 32.16 | 31.98 | 32.11 | 6,338 | -1.39(-4.14%) |
Jan 21, 2020 | 33.84 | 33.84 | 33.49 | 33.50 | 49,421 | -0.33(-0.98%) |
Jan 17, 2020 | 33.88 | 33.88 | 33.74 | 33.83 | 3,500 | +0.18(+0.55%) |
Jan 16, 2020 | 33.65 | 33.66 | 33.61 | 33.65 | 25,465 | +0.35(+1.04%) |
Jan 15, 2020 | 33.40 | 33.40 | 33.30 | 33.30 | 3,491 | +0.19(+0.57%) |
Jan 14, 2020 | 33.01 | 33.18 | 33.01 | 33.11 | 3,781 | -0.23(-0.67%) |
Jan 13, 2020 | 33.19 | 33.36 | 33.19 | 33.34 | 3,076 | +1.27(+3.95%) |
Jan 10, 2020 | 32.16 | 32.21 | 32.07 | 32.07 | 8,200 | -0.08(-0.26%) |
Jan 09, 2020 | 32.09 | 32.15 | 32.09 | 32.15 | 5,449 | -0.50(-1.53%) |
Jan 08, 2020 | 32.45 | 32.67 | 32.43 | 32.65 | 25,449 | +0.38(+1.16%) |
Jan 07, 2020 | 32.26 | 32.36 | 32.10 | 32.27 | 36,518 | -0.18(-0.54%) |
Jan 06, 2020 | 32.20 | 32.45 | 32.20 | 32.45 | 14,752 | -0.03(-0.11%) |
Jan 03, 2020 | 32.27 | 32.62 | 32.27 | 32.48 | 2,200 | -0.55(-1.66%) |
Jan 02, 2020 | 33.10 | 33.10 | 32.96 | 33.03 | 6,495 | +0.77(+2.40%) |
Dec 31, 2019 | 32.71 | 32.71 | 32.25 | 32.26 | 4,700 | -0.03(-0.09%) |
Dec 30, 2019 | 32.70 | 32.70 | 32.29 | 32.29 | 5,739 | -0.43(-1.31%) |
Dec 27, 2019 | 32.64 | 32.72 | 32.64 | 32.72 | 2,300 | +0.17(+0.51%) |
Dec 26, 2019 | 32.60 | 32.71 | 32.49 | 32.55 | 5,654 | -0.07(-0.20%) |
Dec 24, 2019 | 32.60 | 32.70 | 32.51 | 32.62 | 4,900 | +0.10(+0.31%) |
Dec 23, 2019 | 32.41 | 32.52 | 32.41 | 32.52 | 6,620 | +0.01(+0.03%) |
Dec 20, 2019 | 32.38 | 32.53 | 32.38 | 32.51 | 4,200 | +0.51(+1.59%) |
Dec 19, 2019 | 31.88 | 32.01 | 31.79 | 32.00 | 3,567 | +0.25(+0.80%) |
Dec 18, 2019 | 31.92 | 31.93 | 31.71 | 31.75 | 25,417 | -0.22(-0.70%) |
Dec 17, 2019 | 32.00 | 32.10 | 31.97 | 31.97 | 30,927 | +0.29(+0.90%) |
Dec 16, 2019 | 31.55 | 31.70 | 31.54 | 31.68 | 6,636 | +0.60(+1.94%) |
Dec 13, 2019 | 31.10 | 31.10 | 31.08 | 31.08 | 700 | +0.01(+0.03%) |
Dec 12, 2019 | 31.00 | 31.07 | 30.83 | 31.07 | 3,294 | +0.10(+0.32%) |
Dec 11, 2019 | 30.69 | 31.02 | 30.69 | 30.97 | 5,086 | +0.46(+1.51%) |
Dec 10, 2019 | 30.47 | 30.64 | 30.47 | 30.51 | 9,706 | -0.45(-1.47%) |
Dec 09, 2019 | 31.03 | 31.03 | 30.89 | 30.96 | 9,536 | -0.18(-0.58%) |
Dec 06, 2019 | 31.19 | 31.19 | 31.12 | 31.14 | 3,400 | +0.20(+0.63%) |
Dec 05, 2019 | 30.86 | 31.00 | 30.86 | 30.95 | 7,478 | -0.38(-1.20%) |
Dec 04, 2019 | 31.37 | 31.37 | 31.22 | 31.32 | 3,123 | +0.37(+1.20%) |
Dec 03, 2019 | 30.76 | 31.00 | 30.76 | 30.95 | 3,771 | -0.17(-0.55%) |
Dec 02, 2019 | 31.22 | 31.22 | 31.01 | 31.13 | 11,803 | -0.37(-1.18%) |
Nov 29, 2019 | 31.53 | 31.53 | 31.49 | 31.50 | 3,100 | -0.03(-0.10%) |
Nov 27, 2019 | 31.33 | 31.54 | 31.33 | 31.53 | 3,100 | -0.34(-1.07%) |
Nov 26, 2019 | 31.86 | 31.93 | 31.86 | 31.87 | 3,120 | +0.48(+1.52%) |
Nov 25, 2019 | 31.40 | 31.42 | 31.33 | 31.39 | 4,410 | -0.09(-0.30%) |
Nov 22, 2019 | 31.56 | 31.59 | 31.43 | 31.49 | 3,900 | -0.02(-0.06%) |
Nov 21, 2019 | 31.44 | 31.51 | 31.41 | 31.51 | 8,365 | -0.11(-0.35%) |
Nov 20, 2019 | 31.66 | 31.66 | 31.56 | 31.62 | 3,207 | -0.08(-0.25%) |
Nov 19, 2019 | 31.72 | 31.73 | 31.59 | 31.70 | 6,187 | +0.02(+0.05%) |
Nov 18, 2019 | 31.62 | 31.73 | 31.62 | 31.68 | 3,482 | +0.11(+0.33%) |
Nov 15, 2019 | 31.46 | 31.58 | 31.43 | 31.58 | 1,900 | +0.11(+0.35%) |
Nov 14, 2019 | 31.39 | 31.50 | 31.35 | 31.47 | 2,001 | +0.23(+0.74%) |
Nov 13, 2019 | 31.24 | 31.31 | 31.20 | 31.24 | 2,534 | +0.37(+1.20%) |
Nov 12, 2019 | 31.06 | 31.06 | 30.83 | 30.87 | 6,008 | -0.12(-0.39%) |
Nov 11, 2019 | 30.99 | 31.04 | 30.95 | 30.99 | 7,152 | -0.44(-1.40%) |
Nov 08, 2019 | 31.31 | 31.47 | 31.27 | 31.43 | 3,900 | +0.04(+0.14%) |
Nov 07, 2019 | 31.50 | 31.50 | 31.39 | 31.39 | 3,556 | -0.24(-0.76%) |
Nov 06, 2019 | 31.68 | 31.68 | 31.57 | 31.62 | 4,370 | +0.46(+1.49%) |
Nov 05, 2019 | 31.29 | 31.29 | 31.14 | 31.16 | 3,184 | -0.21(-0.67%) |
Nov 04, 2019 | 31.52 | 31.57 | 31.36 | 31.37 | 2,515 | -0.53(-1.66%) |
Nov 01, 2019 | 31.78 | 31.90 | 31.78 | 31.90 | 2,000 | +0.65(+2.08%) |
Oct 31, 2019 | 31.23 | 31.26 | 31.20 | 31.25 | 2,224 | -0.34(-1.08%) |
Oct 30, 2019 | 31.52 | 31.59 | 31.52 | 31.59 | 1,017 | +0.74(+2.40%) |
Oct 29, 2019 | 30.79 | 30.86 | 30.79 | 30.85 | 2,447 | -0.54(-1.72%) |
Oct 28, 2019 | 31.49 | 31.49 | 31.34 | 31.39 | 2,589 | -0.18(-0.57%) |
Oct 25, 2019 | 31.23 | 31.58 | 31.23 | 31.57 | 5,400 | +1.77(+5.94%) |
Oct 24, 2019 | 29.82 | 29.96 | 29.65 | 29.80 | 6,474 | -0.20(-0.67%) |
Oct 23, 2019 | 30.00 | 30.00 | 29.82 | 30.00 | 12,876 | -0.41(-1.35%) |
Oct 22, 2019 | 30.68 | 30.68 | 30.34 | 30.41 | 94,629 | +0.34(+1.13%) |
Oct 21, 2019 | 30.27 | 30.29 | 30.07 | 30.07 | 4,753 | +0.02(+0.07%) |
Oct 18, 2019 | 29.90 | 30.05 | 29.90 | 30.05 | 7,300 | +0.31(+1.04%) |
Oct 17, 2019 | 29.68 | 29.74 | 29.68 | 29.74 | 4,138 | +0.80(+2.76%) |
Oct 16, 2019 | 28.80 | 29.04 | 28.80 | 28.94 | 4,616 | +0.09(+0.31%) |
Oct 15, 2019 | 28.67 | 28.96 | 28.67 | 28.85 | 4,520 | -0.01(-0.03%) |
Oct 14, 2019 | 28.76 | 28.90 | 28.76 | 28.86 | 4,347 | +0.03(+0.10%) |
Oct 11, 2019 | 28.79 | 28.99 | 28.79 | 28.83 | 3,600 | +0.11(+0.38%) |
Oct 10, 2019 | 28.68 | 28.77 | 28.65 | 28.72 | 6,855 | -0.14(-0.49%) |
Oct 09, 2019 | 28.64 | 28.89 | 28.64 | 28.86 | 3,602 | +0.43(+1.51%) |
Oct 08, 2019 | 28.45 | 28.52 | 28.35 | 28.43 | 10,538 | -0.76(-2.60%) |
Oct 07, 2019 | 29.23 | 29.30 | 29.19 | 29.19 | 8,641 | +0.17(+0.59%) |
Oct 04, 2019 | 28.96 | 29.02 | 28.91 | 29.02 | 4,100 | +0.46(+1.61%) |
Oct 03, 2019 | 28.34 | 28.64 | 28.32 | 28.56 | 5,761 | +0.20(+0.69%) |
Oct 02, 2019 | 28.55 | 28.55 | 28.30 | 28.36 | 5,114 | -0.59(-2.02%) |
Oct 01, 2019 | 29.04 | 29.05 | 28.95 | 28.95 | 5,669 | -0.30(-1.03%) |
Sep 30, 2019 | 29.26 | 29.32 | 29.18 | 29.25 | 2,921 | -0.13(-0.44%) |
Sep 27, 2019 | 29.25 | 29.38 | 29.25 | 29.38 | 2,000 | -0.20(-0.68%) |
Sep 26, 2019 | 29.56 | 29.70 | 29.56 | 29.58 | 4,135 | +0.38(+1.30%) |
Sep 25, 2019 | 29.22 | 29.26 | 29.20 | 29.20 | 2,862 | -0.60(-2.01%) |
Sep 24, 2019 | 29.50 | 29.82 | 29.50 | 29.80 | 10,088 | +0.55(+1.89%) |
Sep 23, 2019 | 29.22 | 29.25 | 29.13 | 29.25 | 5,365 | -0.05(-0.17%) |
Sep 20, 2019 | 29.65 | 29.66 | 29.23 | 29.30 | 5,100 | -0.46(-1.55%) |
Sep 19, 2019 | 29.78 | 29.84 | 29.75 | 29.75 | 1,702 | +0.21(+0.73%) |
Sep 18, 2019 | 29.69 | 29.70 | 29.54 | 29.54 | 1,665 | +0.07(+0.24%) |
Sep 17, 2019 | 29.31 | 29.47 | 29.31 | 29.47 | 6,361 | +0.53(+1.83%) |
Sep 16, 2019 | 29.25 | 29.30 | 28.91 | 28.94 | 7,338 | -0.29(-0.99%) |
Sep 13, 2019 | 29.34 | 29.44 | 29.23 | 29.23 | 8,100 | -0.78(-2.60%) |
Sep 12, 2019 | 29.80 | 30.12 | 29.66 | 30.01 | 3,519 | +0.43(+1.45%) |
Sep 11, 2019 | 29.25 | 29.60 | 29.23 | 29.58 | 21,141 | +0.70(+2.42%) |
Sep 10, 2019 | 28.83 | 28.89 | 28.78 | 28.88 | 29,812 | -0.72(-2.43%) |
Sep 09, 2019 | 29.76 | 29.76 | 29.57 | 29.60 | 7,177 | -0.73(-2.41%) |
Sep 06, 2019 | 30.25 | 30.49 | 30.25 | 30.33 | 47,900 | -0.18(-0.60%) |
Sep 05, 2019 | 30.48 | 30.51 | 30.48 | 30.51 | 2,787 | -1.06(-3.34%) |
Sep 04, 2019 | 31.22 | 31.60 | 31.22 | 31.57 | 5,685 | +0.23(+0.73%) |
Sep 03, 2019 | 31.00 | 31.34 | 31.00 | 31.34 | 8,072 | +0.12(+0.37%) |
Aug 30, 2019 | 31.31 | 31.37 | 30.98 | 31.22 | 16,700 | +0.35(+1.15%) |
Aug 29, 2019 | 30.69 | 30.87 | 30.69 | 30.87 | 1,236 | +0.26(+0.84%) |
Aug 28, 2019 | 30.53 | 30.61 | 30.53 | 30.61 | 2,663 | +0.19(+0.64%) |
Aug 27, 2019 | 30.37 | 30.43 | 30.32 | 30.42 | 7,587 | +0.19(+0.63%) |
Aug 26, 2019 | 30.21 | 30.31 | 30.08 | 30.23 | 2,556 | +0.13(+0.43%) |
Aug 23, 2019 | 30.21 | 30.27 | 30.10 | 30.10 | 1,600 | -0.15(-0.50%) |
Aug 22, 2019 | 30.16 | 30.25 | 30.07 | 30.25 | 4,995 | -0.38(-1.24%) |
Aug 21, 2019 | 30.72 | 30.73 | 30.51 | 30.63 | 25,014 | +0.09(+0.29%) |
Aug 20, 2019 | 30.30 | 30.58 | 30.25 | 30.54 | 29,254 | +0.33(+1.10%) |
Aug 19, 2019 | 30.30 | 30.35 | 30.21 | 30.21 | 2,355 | +0.07(+0.24%) |
Aug 16, 2019 | 29.72 | 30.18 | 29.72 | 30.14 | 3,200 | +0.50(+1.69%) |
Aug 15, 2019 | 29.64 | 29.65 | 29.52 | 29.63 | 4,787 | -0.03(-0.11%) |
Aug 14, 2019 | 29.65 | 29.69 | 29.58 | 29.67 | 12,841 | -0.32(-1.07%) |
Aug 13, 2019 | 29.96 | 30.05 | 29.88 | 29.98 | 4,833 | +0.07(+0.25%) |
Aug 12, 2019 | 29.91 | 29.95 | 29.82 | 29.91 | 8,800 | -0.14(-0.47%) |
Aug 09, 2019 | 29.90 | 30.05 | 29.82 | 30.05 | 9,200 | +0.06(+0.20%) |
Aug 08, 2019 | 29.81 | 30.05 | 29.81 | 29.99 | 2,227 | +0.52(+1.78%) |
Aug 07, 2019 | 29.29 | 29.55 | 29.09 | 29.46 | 3,715 | +0.08(+0.27%) |
Aug 06, 2019 | 29.49 | 29.49 | 29.22 | 29.39 | 24,484 | +0.03(+0.09%) |
Aug 05, 2019 | 29.33 | 29.38 | 29.20 | 29.36 | 6,361 | -0.25(-0.84%) |
Aug 02, 2019 | 29.70 | 29.70 | 29.45 | 29.61 | 5,200 | -0.17(-0.57%) |
Aug 01, 2019 | 30.05 | 30.26 | 29.70 | 29.78 | 6,903 | +0.28(+0.95%) |
Jul 31, 2019 | 30.03 | 30.03 | 29.50 | 29.50 | 5,994 | -0.55(-1.83%) |
Jul 30, 2019 | 29.94 | 30.07 | 29.94 | 30.05 | 5,929 | +0.28(+0.94%) |
Jul 29, 2019 | 29.73 | 29.79 | 29.73 | 29.77 | 1,417 | +0.10(+0.33%) |
Jul 26, 2019 | 29.59 | 29.68 | 29.54 | 29.67 | 5,600 | -0.12(-0.41%) |
Jul 25, 2019 | 29.83 | 29.88 | 29.78 | 29.79 | 2,318 | -0.50(-1.64%) |
Jul 24, 2019 | 30.29 | 30.29 | 30.27 | 30.29 | 2,030 | +0.17(+0.58%) |
Jul 23, 2019 | 29.99 | 30.15 | 29.99 | 30.12 | 5,996 | +0.38(+1.27%) |
Jul 22, 2019 | 29.76 | 29.78 | 29.69 | 29.74 | 9,460 | +0.26(+0.88%) |
Jul 19, 2019 | 29.47 | 29.68 | 29.43 | 29.48 | 6,500 | +0.31(+1.06%) |
Jul 18, 2019 | 29.24 | 29.24 | 29.12 | 29.17 | 8,974 | -1.99(-6.38%) |
Jul 17, 2019 | 31.24 | 31.24 | 31.16 | 31.16 | 1,314 | +0.32(+1.02%) |
Jul 16, 2019 | 30.91 | 30.94 | 30.79 | 30.84 | 2,507 | -0.25(-0.79%) |
Jul 15, 2019 | 31.09 | 31.09 | 31.09 | 31.09 | 514 | +0.18(+0.60%) |
Jul 12, 2019 | 30.86 | 30.91 | 30.83 | 30.91 | 1,400 | -0.04(-0.14%) |
Jul 11, 2019 | 31.03 | 31.04 | 30.95 | 30.95 | 1,578 | -0.24(-0.76%) |
Jul 10, 2019 | 31.25 | 31.25 | 30.91 | 31.19 | 10,282 | +0.11(+0.34%) |
Jul 09, 2019 | 31.03 | 31.08 | 30.97 | 31.08 | 5,268 | -0.01(-0.02%) |
Jul 08, 2019 | 31.21 | 31.21 | 31.01 | 31.09 | 15,525 | +0.06(+0.19%) |
Jul 05, 2019 | 31.00 | 31.07 | 30.93 | 31.02 | 10,300 | -0.55(-1.76%) |
Jul 03, 2019 | 31.55 | 31.58 | 31.52 | 31.58 | 1,400 | +0.12(+0.40%) |
Jul 02, 2019 | 31.50 | 31.50 | 31.40 | 31.45 | 9,224 | +0.59(+1.91%) |
Jul 01, 2019 | 30.86 | 30.98 | 30.77 | 30.86 | 3,315 | +0.11(+0.37%) |
Jun 28, 2019 | 30.79 | 30.79 | 30.68 | 30.75 | 2,000 | -0.11(-0.37%) |
Jun 27, 2019 | 30.86 | 30.93 | 30.85 | 30.86 | 10,210 | -0.29(-0.91%) |
Jun 26, 2019 | 31.17 | 31.28 | 31.14 | 31.15 | 8,064 | -0.35(-1.11%) |
Jun 25, 2019 | 31.54 | 31.77 | 31.50 | 31.50 | 3,635 | +0.05(+0.16%) |
Jun 24, 2019 | 31.39 | 31.56 | 31.34 | 31.45 | 13,590 | +0.10(+0.33%) |
Jun 21, 2019 | 31.15 | 31.35 | 31.15 | 31.35 | 5,700 | +0.17(+0.53%) |
Jun 20, 2019 | 31.07 | 31.22 | 31.04 | 31.18 | 23,578 | +0.36(+1.17%) |
Jun 19, 2019 | 30.70 | 30.95 | 30.70 | 30.82 | 2,098 | -0.18(-0.58%) |
Jun 18, 2019 | 31.00 | 31.19 | 30.95 | 31.00 | 6,437 | -0.14(-0.45%) |
Jun 17, 2019 | 31.08 | 31.22 | 31.08 | 31.14 | 1,807 | -0.16(-0.51%) |
Jun 14, 2019 | 31.30 | 31.32 | 31.15 | 31.30 | 4,700 | +0.31(+1.01%) |
Jun 13, 2019 | 30.94 | 31.01 | 30.94 | 30.99 | 1,496 | -0.15(-0.49%) |
Jun 12, 2019 | 31.15 | 31.21 | 31.13 | 31.14 | 11,553 | +0.76(+2.50%) |
Jun 11, 2019 | 30.66 | 30.66 | 30.38 | 30.38 | 3,008 | -0.02(-0.05%) |
Jun 10, 2019 | 30.48 | 30.48 | 30.39 | 30.39 | 3,175 | -0.55(-1.76%) |
Jun 07, 2019 | 30.66 | 30.94 | 30.62 | 30.94 | 6,900 | +0.79(+2.62%) |
Jun 06, 2019 | 29.99 | 30.15 | 29.92 | 30.15 | 3,800 | +0.16(+0.53%) |
Jun 05, 2019 | 29.88 | 30.13 | 29.88 | 29.99 | 4,757 | +0.45(+1.52%) |
Jun 04, 2019 | 29.68 | 29.71 | 29.54 | 29.54 | 4,463 | +0.10(+0.34%) |