Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 25.39 | 25.89 | 25.34 | 25.77 | 363,530 | +0.33(+1.29%) |
Jun 29, 2020 | 25.07 | 25.51 | 24.87 | 25.45 | 597,059 | +0.61(+2.45%) |
Jun 26, 2020 | 25.28 | 25.28 | 24.74 | 24.84 | 744,489 | -0.57(-2.25%) |
Jun 25, 2020 | 25.00 | 25.43 | 24.83 | 25.41 | 1,361,293 | +0.28(+1.12%) |
Jun 24, 2020 | 25.72 | 25.72 | 24.86 | 25.13 | 718,129 | -0.85(-3.26%) |
Jun 23, 2020 | 26.40 | 26.43 | 25.97 | 25.97 | 424,759 | -0.06(-0.24%) |
Jun 22, 2020 | 25.98 | 26.14 | 25.64 | 26.04 | 513,367 | -0.06(-0.24%) |
Jun 19, 2020 | 26.82 | 26.82 | 25.93 | 26.10 | 805,779 | -0.27(-1.03%) |
Jun 18, 2020 | 26.20 | 26.62 | 26.13 | 26.37 | 467,420 | -0.06(-0.24%) |
Jun 17, 2020 | 26.94 | 26.94 | 26.41 | 26.44 | 1,361,110 | -0.43(-1.59%) |
Jun 16, 2020 | 27.33 | 27.40 | 26.45 | 26.86 | 575,931 | +0.54(+2.07%) |
Jun 15, 2020 | 25.18 | 26.49 | 25.05 | 26.32 | 503,195 | +0.30(+1.15%) |
Jun 12, 2020 | 26.34 | 26.45 | 25.39 | 26.02 | 481,946 | +0.64(+2.54%) |
Jun 11, 2020 | 26.18 | 26.37 | 25.30 | 25.38 | 1,068,875 | -2.02(-7.38%) |
Jun 10, 2020 | 28.23 | 28.23 | 27.37 | 27.40 | 569,954 | -0.89(-3.14%) |
Jun 09, 2020 | 28.62 | 28.62 | 28.09 | 28.29 | 763,873 | -0.77(-2.65%) |
Jun 08, 2020 | 28.63 | 29.07 | 28.59 | 29.06 | 1,235,552 | +0.86(+3.06%) |
Jun 05, 2020 | 28.31 | 28.70 | 28.14 | 28.20 | 1,061,141 | +0.98(+3.60%) |
Jun 04, 2020 | 26.83 | 27.22 | 26.64 | 27.22 | 715,695 | +0.23(+0.84%) |
Jun 03, 2020 | 26.46 | 27.08 | 26.46 | 26.99 | 616,188 | +0.88(+3.37%) |
Jun 02, 2020 | 25.98 | 26.20 | 25.92 | 26.11 | 894,530 | +0.31(+1.19%) |
Jun 01, 2020 | 25.49 | 25.93 | 25.39 | 25.80 | 413,891 | +0.36(+1.43%) |
May 29, 2020 | 25.45 | 25.60 | 25.10 | 25.44 | 693,976 | -0.18(-0.71%) |
May 28, 2020 | 26.26 | 26.26 | 25.55 | 25.62 | 1,204,321 | -0.38(-1.46%) |
May 27, 2020 | 25.78 | 26.04 | 25.41 | 26.00 | 582,321 | +0.75(+2.98%) |
May 26, 2020 | 25.08 | 25.46 | 25.08 | 25.25 | 782,498 | +1.04(+4.31%) |
May 22, 2020 | 24.26 | 24.41 | 23.98 | 24.21 | 504,845 | -0.05(-0.19%) |
May 21, 2020 | 24.23 | 24.47 | 24.10 | 24.25 | 613,000 | -0.03(-0.11%) |
May 20, 2020 | 24.21 | 24.41 | 24.13 | 24.28 | 692,665 | +0.52(+2.21%) |
May 19, 2020 | 24.18 | 24.28 | 23.75 | 23.75 | 576,241 | -0.44(-1.83%) |
May 18, 2020 | 23.59 | 24.35 | 23.48 | 24.20 | 594,558 | +1.52(+6.70%) |
May 15, 2020 | 22.51 | 22.76 | 22.26 | 22.68 | 792,822 | +0.02(+0.08%) |
May 14, 2020 | 21.93 | 22.67 | 21.46 | 22.66 | 871,343 | +0.33(+1.46%) |
May 13, 2020 | 23.03 | 23.03 | 22.16 | 22.33 | 1,468,403 | -0.84(-3.63%) |
May 12, 2020 | 24.11 | 24.16 | 23.18 | 23.18 | 843,635 | -0.84(-3.50%) |
May 11, 2020 | 24.15 | 24.26 | 23.76 | 24.02 | 461,137 | -0.43(-1.74%) |
May 08, 2020 | 23.90 | 24.49 | 23.90 | 24.44 | 633,351 | +0.90(+3.84%) |
May 07, 2020 | 23.46 | 23.94 | 23.46 | 23.54 | 699,483 | +0.43(+1.88%) |
May 06, 2020 | 23.68 | 23.69 | 23.10 | 23.10 | 645,325 | -0.42(-1.77%) |
May 05, 2020 | 23.84 | 24.10 | 23.48 | 23.52 | 500,857 | -0.05(-0.19%) |
May 04, 2020 | 23.32 | 23.58 | 23.03 | 23.56 | 554,758 | -0.06(-0.27%) |
May 01, 2020 | 23.99 | 24.00 | 23.40 | 23.63 | 673,385 | -0.90(-3.69%) |
Apr 30, 2020 | 24.88 | 24.88 | 24.42 | 24.53 | 880,895 | -0.81(-3.21%) |
Apr 29, 2020 | 25.07 | 25.53 | 24.93 | 25.35 | 715,419 | +0.97(+3.97%) |
Apr 28, 2020 | 24.45 | 24.77 | 24.13 | 24.38 | 612,552 | +0.48(+2.01%) |
Apr 27, 2020 | 23.17 | 24.00 | 23.09 | 23.90 | 659,906 | +0.90(+3.93%) |
Apr 24, 2020 | 22.92 | 23.12 | 22.60 | 22.99 | 1,103,692 | +0.31(+1.36%) |
Apr 23, 2020 | 22.66 | 23.08 | 22.61 | 22.69 | 839,394 | +0.23(+1.01%) |
Apr 22, 2020 | 22.71 | 22.79 | 22.37 | 22.46 | 843,248 | +0.18(+0.81%) |
Apr 21, 2020 | 22.21 | 22.59 | 22.08 | 22.28 | 782,912 | -0.53(-2.34%) |
Apr 20, 2020 | 22.94 | 23.30 | 22.68 | 22.81 | 852,142 | -0.58(-2.47%) |
Apr 17, 2020 | 23.20 | 23.52 | 23.07 | 23.39 | 1,452,734 | +1.01(+4.51%) |
Apr 16, 2020 | 22.65 | 22.65 | 22.08 | 22.38 | 1,321,391 | -0.21(-0.92%) |
Apr 15, 2020 | 22.87 | 22.88 | 22.42 | 22.59 | 1,429,063 | -1.09(-4.61%) |
Apr 14, 2020 | 23.83 | 24.07 | 23.47 | 23.68 | 1,613,422 | +0.37(+1.59%) |
Apr 13, 2020 | 24.11 | 24.24 | 23.03 | 23.31 | 1,119,736 | -0.82(-3.40%) |
Apr 09, 2020 | 23.73 | 24.56 | 23.73 | 24.13 | 1,484,327 | +0.91(+3.92%) |
Apr 08, 2020 | 22.40 | 23.33 | 22.20 | 23.22 | 1,104,458 | +1.12(+5.06%) |
Apr 07, 2020 | 22.62 | 23.19 | 22.07 | 22.10 | 1,153,534 | +0.40(+1.83%) |
Apr 06, 2020 | 20.95 | 21.83 | 20.95 | 21.70 | 828,941 | +1.60(+7.94%) |
Apr 03, 2020 | 20.59 | 20.76 | 19.89 | 20.11 | 833,285 | -0.58(-2.79%) |
Apr 02, 2020 | 20.41 | 21.30 | 20.22 | 20.68 | 951,388 | +0.16(+0.79%) |
Apr 01, 2020 | 20.84 | 20.92 | 20.32 | 20.52 | 1,021,067 | -1.27(-5.84%) |
Mar 31, 2020 | 22.20 | 22.24 | 21.56 | 21.79 | 1,466,050 | -0.45(-2.03%) |
Mar 30, 2020 | 21.93 | 22.27 | 21.31 | 22.25 | 1,128,137 | +0.40(+1.82%) |
Mar 27, 2020 | 21.83 | 22.49 | 21.35 | 21.85 | 1,977,514 | -0.63(-2.81%) |
Mar 26, 2020 | 21.47 | 22.65 | 21.42 | 22.48 | 1,706,009 | +1.21(+5.68%) |
Mar 25, 2020 | 20.62 | 22.18 | 20.14 | 21.27 | 1,625,457 | +0.79(+3.88%) |
Mar 24, 2020 | 19.37 | 20.53 | 19.37 | 20.48 | 1,708,830 | +2.12(+11.52%) |
Mar 23, 2020 | 19.22 | 19.22 | 17.99 | 18.36 | 2,135,778 | -0.91(-4.70%) |
Mar 20, 2020 | 20.50 | 20.78 | 19.20 | 19.27 | 1,094,150 | -1.03(-5.08%) |
Mar 19, 2020 | 19.72 | 20.60 | 18.81 | 20.30 | 1,651,409 | +0.54(+2.72%) |
Mar 18, 2020 | 20.37 | 20.91 | 18.83 | 19.76 | 1,760,201 | -2.10(-9.60%) |
Mar 17, 2020 | 21.23 | 21.92 | 20.36 | 21.86 | 1,838,067 | +1.22(+5.91%) |
Mar 16, 2020 | 21.37 | 22.54 | 20.64 | 20.64 | 2,035,150 | -3.57(-14.74%) |
Mar 13, 2020 | 23.59 | 24.23 | 22.28 | 24.21 | 1,901,435 | +1.75(+7.78%) |
Mar 12, 2020 | 23.23 | 23.83 | 22.15 | 22.46 | 2,016,454 | -2.72(-10.79%) |
Mar 11, 2020 | 26.21 | 26.37 | 24.93 | 25.18 | 970,480 | -1.77(-6.56%) |
Mar 10, 2020 | 26.76 | 26.94 | 25.50 | 26.94 | 1,388,593 | +1.08(+4.20%) |
Mar 09, 2020 | 27.05 | 27.05 | 25.67 | 25.86 | 1,362,650 | -3.08(-10.66%) |
Mar 06, 2020 | 28.69 | 29.28 | 28.33 | 28.94 | 457,401 | -0.64(-2.15%) |
Mar 05, 2020 | 30.04 | 30.12 | 29.33 | 29.58 | 509,573 | -1.25(-4.04%) |
Mar 04, 2020 | 30.36 | 30.82 | 30.03 | 30.82 | 724,210 | +1.00(+3.34%) |
Mar 03, 2020 | 30.56 | 31.11 | 29.59 | 29.83 | 692,810 | -0.74(-2.43%) |
Mar 02, 2020 | 29.74 | 30.57 | 29.24 | 30.57 | 648,208 | +1.02(+3.46%) |
Feb 28, 2020 | 29.30 | 29.78 | 28.84 | 29.55 | 1,116,011 | -0.59(-1.96%) |
Feb 27, 2020 | 30.73 | 31.36 | 30.14 | 30.14 | 1,573,433 | -1.19(-3.81%) |
Feb 26, 2020 | 31.98 | 32.21 | 31.34 | 31.34 | 458,126 | -0.56(-1.77%) |
Feb 25, 2020 | 33.17 | 33.17 | 31.84 | 31.90 | 505,606 | -1.18(-3.58%) |
Feb 24, 2020 | 33.16 | 33.35 | 32.93 | 33.08 | 447,502 | -0.98(-2.89%) |
Feb 21, 2020 | 34.24 | 34.24 | 34.00 | 34.07 | 324,014 | -0.29(-0.83%) |
Feb 20, 2020 | 34.10 | 34.42 | 34.08 | 34.35 | 374,738 | +0.26(+0.76%) |
Feb 19, 2020 | 34.23 | 34.23 | 34.09 | 34.09 | 280,367 | -0.07(-0.21%) |
Feb 18, 2020 | 34.25 | 34.30 | 33.98 | 34.17 | 487,213 | -0.10(-0.29%) |
Feb 14, 2020 | 34.30 | 34.30 | 34.12 | 34.26 | 294,385 | +0.02(+0.05%) |
Feb 13, 2020 | 34.13 | 34.29 | 34.07 | 34.25 | 216,736 | -0.04(-0.13%) |
Feb 12, 2020 | 34.32 | 34.37 | 34.20 | 34.29 | 241,543 | +0.18(+0.52%) |
Feb 11, 2020 | 34.06 | 34.26 | 34.05 | 34.11 | 311,120 | +0.19(+0.55%) |
Feb 10, 2020 | 33.80 | 33.92 | 33.73 | 33.92 | 282,581 | +0.14(+0.42%) |
Feb 07, 2020 | 34.00 | 34.09 | 33.74 | 33.78 | 294,385 | -0.35(-1.02%) |
Feb 06, 2020 | 34.44 | 34.48 | 34.13 | 34.13 | 189,226 | -0.16(-0.47%) |
Feb 05, 2020 | 34.01 | 34.33 | 34.01 | 34.29 | 270,966 | +0.59(+1.75%) |
Feb 04, 2020 | 33.67 | 33.84 | 33.62 | 33.70 | 232,494 | +0.40(+1.21%) |
Feb 03, 2020 | 33.23 | 33.52 | 33.20 | 33.30 | 300,654 | +0.22(+0.68%) |
Jan 31, 2020 | 33.49 | 33.52 | 32.98 | 33.08 | 436,156 | -0.55(-1.62%) |
Jan 30, 2020 | 33.34 | 33.65 | 33.26 | 33.62 | 238,699 | +0.09(+0.27%) |
Jan 29, 2020 | 33.76 | 33.84 | 33.53 | 33.53 | 270,927 | -0.12(-0.35%) |
Jan 28, 2020 | 33.51 | 33.75 | 33.46 | 33.65 | 345,980 | +0.29(+0.86%) |
Jan 27, 2020 | 33.42 | 33.53 | 33.27 | 33.36 | 336,640 | -0.52(-1.53%) |
Jan 24, 2020 | 34.26 | 34.26 | 33.68 | 33.88 | 507,153 | -0.34(-0.99%) |
Jan 23, 2020 | 34.07 | 34.30 | 33.78 | 34.22 | 454,327 | +0.05(+0.16%) |
Jan 22, 2020 | 34.32 | 34.41 | 34.10 | 34.17 | 521,293 | -0.06(-0.18%) |
Jan 21, 2020 | 34.38 | 34.38 | 34.19 | 34.23 | 296,815 | -0.27(-0.78%) |
Jan 17, 2020 | 34.60 | 34.64 | 34.47 | 34.50 | 395,449 | -0.02(-0.05%) |
Jan 16, 2020 | 34.35 | 34.52 | 34.30 | 34.52 | 327,116 | +0.36(+1.05%) |
Jan 15, 2020 | 34.10 | 34.33 | 34.07 | 34.16 | 381,913 | +0.00(+0.00%) |
Jan 14, 2020 | 33.99 | 34.21 | 33.98 | 34.16 | 434,807 | +0.15(+0.45%) |
Jan 13, 2020 | 33.79 | 34.04 | 33.71 | 34.01 | 329,160 | +0.24(+0.71%) |
Jan 10, 2020 | 33.86 | 33.87 | 33.67 | 33.76 | 911,680 | -0.06(-0.19%) |
Jan 09, 2020 | 33.87 | 33.87 | 33.70 | 33.83 | 426,935 | +0.05(+0.16%) |
Jan 08, 2020 | 33.77 | 33.88 | 33.64 | 33.77 | 371,063 | +0.05(+0.16%) |
Jan 07, 2020 | 33.76 | 33.83 | 33.65 | 33.72 | 426,736 | -0.04(-0.11%) |
Jan 06, 2020 | 33.61 | 33.78 | 33.52 | 33.76 | 285,899 | +0.00(+0.00%) |
Jan 03, 2020 | 33.59 | 33.82 | 33.57 | 33.76 | 431,012 | -0.11(-0.32%) |
Jan 02, 2020 | 34.19 | 34.19 | 33.64 | 33.86 | 475,194 | -0.15(-0.45%) |
Dec 31, 2019 | 33.86 | 34.08 | 33.83 | 34.01 | 175,916 | +0.12(+0.34%) |
Dec 30, 2019 | 33.97 | 33.99 | 33.82 | 33.90 | 207,093 | -0.04(-0.11%) |
Dec 27, 2019 | 34.08 | 34.08 | 33.88 | 33.93 | 268,740 | -0.04(-0.13%) |
Dec 26, 2019 | 34.00 | 34.04 | 33.92 | 33.98 | 416,038 | +0.07(+0.21%) |
Dec 24, 2019 | 33.96 | 33.97 | 33.89 | 33.91 | 148,852 | -0.02(-0.05%) |
Dec 23, 2019 | 34.06 | 34.06 | 33.90 | 33.92 | 364,710 | -0.07(-0.20%) |
Dec 20, 2019 | 33.87 | 34.03 | 33.87 | 33.99 | 272,522 | +0.21(+0.63%) |
Dec 19, 2019 | 33.73 | 33.81 | 33.69 | 33.78 | 213,308 | +0.09(+0.26%) |
Dec 18, 2019 | 33.65 | 33.74 | 33.54 | 33.69 | 225,775 | +0.11(+0.32%) |
Dec 17, 2019 | 33.53 | 33.60 | 33.49 | 33.58 | 687,240 | +0.09(+0.27%) |
Dec 16, 2019 | 33.47 | 33.57 | 33.42 | 33.49 | 310,227 | +0.24(+0.72%) |
Dec 13, 2019 | 33.49 | 33.56 | 33.17 | 33.25 | 270,276 | -0.22(-0.66%) |
Dec 12, 2019 | 33.20 | 33.56 | 33.17 | 33.48 | 311,037 | +0.31(+0.94%) |
Dec 11, 2019 | 33.22 | 33.26 | 33.11 | 33.16 | 397,323 | -0.03(-0.08%) |
Dec 10, 2019 | 33.23 | 33.26 | 33.10 | 33.19 | 263,107 | -0.02(-0.05%) |
Dec 09, 2019 | 33.24 | 33.32 | 33.21 | 33.21 | 300,934 | -0.06(-0.19%) |
Dec 06, 2019 | 33.26 | 33.40 | 33.26 | 33.27 | 244,899 | +0.27(+0.81%) |
Dec 05, 2019 | 32.99 | 33.03 | 32.92 | 33.00 | 229,692 | +0.08(+0.24%) |
Dec 04, 2019 | 32.85 | 33.12 | 32.80 | 32.92 | 299,489 | +0.20(+0.60%) |
Dec 03, 2019 | 32.75 | 32.75 | 32.51 | 32.73 | 370,004 | -0.28(-0.84%) |
Dec 02, 2019 | 33.28 | 33.28 | 32.98 | 33.00 | 301,328 | -0.20(-0.62%) |
Nov 29, 2019 | 33.44 | 33.46 | 33.20 | 33.21 | 91,626 | -0.25(-0.75%) |
Nov 27, 2019 | 33.42 | 33.49 | 33.36 | 33.46 | 279,933 | +0.08(+0.24%) |
Nov 26, 2019 | 33.26 | 33.38 | 33.19 | 33.38 | 240,631 | +0.13(+0.40%) |
Nov 25, 2019 | 33.08 | 33.28 | 33.08 | 33.24 | 237,727 | +0.31(+0.95%) |
Nov 22, 2019 | 32.97 | 32.99 | 32.84 | 32.93 | 337,682 | +0.05(+0.16%) |
Nov 21, 2019 | 33.05 | 33.05 | 32.81 | 32.88 | 211,061 | -0.09(-0.27%) |
Nov 20, 2019 | 33.09 | 33.14 | 32.83 | 32.97 | 255,251 | -0.20(-0.62%) |
Nov 19, 2019 | 33.33 | 33.33 | 33.07 | 33.17 | 218,685 | -0.14(-0.43%) |
Nov 18, 2019 | 33.35 | 33.35 | 33.27 | 33.32 | 268,160 | -0.04(-0.11%) |
Nov 15, 2019 | 33.39 | 33.40 | 33.24 | 33.35 | 196,869 | +0.11(+0.32%) |
Nov 14, 2019 | 33.08 | 33.25 | 33.06 | 33.24 | 186,837 | +0.17(+0.51%) |
Nov 13, 2019 | 33.04 | 33.17 | 33.01 | 33.08 | 521,258 | -0.07(-0.21%) |
Nov 12, 2019 | 33.29 | 33.37 | 33.13 | 33.15 | 197,400 | -0.12(-0.37%) |
Nov 11, 2019 | 33.15 | 33.31 | 33.15 | 33.27 | 153,730 | -0.09(-0.27%) |
Nov 08, 2019 | 33.24 | 33.36 | 33.11 | 33.36 | 217,805 | +0.08(+0.24%) |
Nov 07, 2019 | 33.46 | 33.52 | 33.24 | 33.28 | 205,649 | +0.02(+0.05%) |
Nov 06, 2019 | 33.30 | 33.35 | 33.10 | 33.26 | 184,160 | -0.01(-0.03%) |
Nov 05, 2019 | 33.33 | 33.49 | 33.24 | 33.27 | 289,418 | -0.01(-0.03%) |
Nov 04, 2019 | 33.24 | 33.32 | 33.19 | 33.28 | 368,019 | +0.21(+0.65%) |
Nov 01, 2019 | 32.82 | 33.09 | 32.82 | 33.07 | 272,059 | +0.39(+1.20%) |
Oct 31, 2019 | 32.81 | 32.81 | 32.47 | 32.68 | 236,705 | -0.19(-0.57%) |
Oct 30, 2019 | 32.93 | 32.93 | 32.68 | 32.86 | 234,132 | -0.10(-0.30%) |
Oct 29, 2019 | 32.83 | 33.04 | 32.81 | 32.96 | 285,309 | +0.11(+0.32%) |
Oct 28, 2019 | 32.85 | 33.02 | 32.84 | 32.85 | 211,545 | +0.14(+0.43%) |
Oct 25, 2019 | 32.54 | 32.78 | 32.50 | 32.71 | 391,261 | +0.17(+0.52%) |
Oct 24, 2019 | 32.72 | 32.72 | 32.39 | 32.54 | 287,462 | -0.11(-0.33%) |
Oct 23, 2019 | 32.53 | 32.65 | 32.45 | 32.65 | 247,968 | +0.11(+0.33%) |
Oct 22, 2019 | 32.46 | 32.68 | 32.34 | 32.54 | 327,592 | +0.09(+0.27%) |
Oct 21, 2019 | 32.36 | 32.48 | 32.35 | 32.45 | 211,256 | +0.33(+1.02%) |
Oct 18, 2019 | 32.01 | 32.23 | 31.97 | 32.13 | 402,054 | -0.03(-0.08%) |
Oct 17, 2019 | 32.10 | 32.19 | 32.02 | 32.15 | 272,366 | +0.18(+0.56%) |
Oct 16, 2019 | 31.92 | 32.09 | 31.89 | 31.97 | 269,314 | +0.01(+0.03%) |
Oct 15, 2019 | 31.87 | 32.07 | 31.74 | 31.97 | 245,114 | +0.18(+0.56%) |
Oct 14, 2019 | 31.86 | 31.86 | 31.66 | 31.79 | 216,479 | -0.11(-0.33%) |
Oct 11, 2019 | 31.73 | 32.14 | 31.61 | 31.89 | 282,914 | +0.45(+1.44%) |
Oct 10, 2019 | 31.24 | 31.52 | 31.19 | 31.44 | 568,878 | +0.25(+0.80%) |
Oct 09, 2019 | 31.24 | 31.32 | 31.08 | 31.19 | 227,664 | +0.17(+0.54%) |
Oct 08, 2019 | 31.28 | 31.35 | 31.03 | 31.03 | 261,291 | -0.51(-1.60%) |
Oct 07, 2019 | 31.59 | 31.73 | 31.50 | 31.53 | 135,086 | -0.14(-0.45%) |
Oct 04, 2019 | 31.46 | 31.67 | 31.33 | 31.67 | 228,022 | +0.29(+0.93%) |
Oct 03, 2019 | 31.17 | 31.38 | 30.84 | 31.38 | 266,671 | +0.14(+0.45%) |
Oct 02, 2019 | 31.57 | 31.57 | 31.07 | 31.24 | 384,752 | -0.48(-1.51%) |
Oct 01, 2019 | 32.32 | 32.38 | 31.71 | 31.72 | 238,708 | -0.50(-1.54%) |
Sep 30, 2019 | 32.13 | 32.28 | 32.10 | 32.21 | 198,351 | +0.14(+0.44%) |
Sep 27, 2019 | 32.25 | 32.31 | 31.91 | 32.07 | 255,863 | -0.05(-0.17%) |
Sep 26, 2019 | 32.19 | 32.21 | 31.97 | 32.13 | 708,271 | -0.05(-0.17%) |
Sep 25, 2019 | 31.88 | 32.22 | 31.87 | 32.18 | 213,596 | +0.32(+1.00%) |
Sep 24, 2019 | 32.19 | 32.24 | 31.79 | 31.86 | 565,257 | -0.23(-0.70%) |
Sep 23, 2019 | 31.97 | 32.19 | 31.88 | 32.09 | 338,356 | +0.06(+0.19%) |
Sep 20, 2019 | 32.14 | 32.31 | 32.01 | 32.02 | 271,226 | -0.09(-0.28%) |
Sep 19, 2019 | 32.31 | 32.36 | 32.09 | 32.11 | 252,483 | -0.14(-0.44%) |
Sep 18, 2019 | 32.30 | 32.30 | 31.99 | 32.25 | 197,185 | -0.07(-0.22%) |
Sep 17, 2019 | 32.38 | 32.38 | 32.17 | 32.32 | 225,972 | -0.10(-0.30%) |
Sep 16, 2019 | 32.33 | 32.47 | 32.21 | 32.42 | 247,708 | +0.07(+0.22%) |
Sep 13, 2019 | 32.45 | 32.60 | 32.32 | 32.35 | 479,958 | +0.01(+0.03%) |
Sep 12, 2019 | 32.45 | 32.45 | 32.13 | 32.34 | 317,530 | -0.02(-0.05%) |
Sep 11, 2019 | 32.07 | 32.36 | 31.86 | 32.36 | 280,059 | +0.30(+0.94%) |
Sep 10, 2019 | 31.74 | 32.06 | 31.68 | 32.06 | 292,869 | +0.31(+0.98%) |
Sep 09, 2019 | 31.48 | 31.77 | 31.42 | 31.75 | 331,754 | +0.36(+1.16%) |
Sep 06, 2019 | 31.37 | 31.48 | 31.30 | 31.39 | 260,942 | +0.04(+0.14%) |
Sep 05, 2019 | 31.19 | 31.43 | 31.17 | 31.34 | 351,745 | +0.45(+1.46%) |
Sep 04, 2019 | 30.75 | 30.90 | 30.71 | 30.89 | 332,140 | +0.36(+1.19%) |
Sep 03, 2019 | 30.53 | 30.59 | 30.35 | 30.53 | 326,589 | -0.20(-0.66%) |
Aug 30, 2019 | 30.79 | 30.89 | 30.65 | 30.73 | 323,437 | +0.13(+0.43%) |
Aug 29, 2019 | 30.49 | 30.66 | 30.43 | 30.60 | 560,376 | +0.42(+1.38%) |
Aug 28, 2019 | 29.85 | 30.24 | 29.84 | 30.18 | 308,790 | +0.29(+0.98%) |
Aug 27, 2019 | 30.32 | 30.35 | 29.89 | 29.89 | 402,900 | -0.30(-0.98%) |
Aug 26, 2019 | 30.19 | 30.20 | 30.00 | 30.19 | 326,499 | +0.21(+0.71%) |
Aug 23, 2019 | 30.66 | 30.74 | 29.87 | 29.98 | 281,841 | -0.83(-2.69%) |
Aug 22, 2019 | 30.82 | 30.93 | 30.66 | 30.80 | 198,563 | +0.02(+0.06%) |
Aug 21, 2019 | 30.78 | 30.82 | 30.69 | 30.79 | 193,292 | +0.26(+0.84%) |
Aug 20, 2019 | 30.78 | 30.78 | 30.53 | 30.53 | 214,292 | -0.28(-0.92%) |
Aug 19, 2019 | 30.76 | 30.88 | 30.71 | 30.81 | 271,528 | +0.38(+1.25%) |
Aug 16, 2019 | 30.07 | 30.50 | 30.07 | 30.43 | 240,363 | +0.49(+1.62%) |
Aug 15, 2019 | 30.16 | 30.17 | 29.76 | 29.95 | 728,897 | -0.15(-0.50%) |
Aug 14, 2019 | 30.52 | 30.52 | 30.04 | 30.10 | 304,101 | -0.88(-2.85%) |
Aug 13, 2019 | 30.68 | 31.35 | 30.67 | 30.98 | 260,683 | +0.27(+0.89%) |
Aug 12, 2019 | 30.98 | 30.98 | 30.64 | 30.71 | 199,578 | -0.40(-1.28%) |
Aug 09, 2019 | 31.42 | 31.42 | 31.01 | 31.11 | 473,701 | -0.37(-1.18%) |
Aug 08, 2019 | 31.14 | 31.49 | 31.07 | 31.48 | 297,900 | +0.53(+1.71%) |
Aug 07, 2019 | 30.58 | 31.01 | 30.36 | 30.95 | 370,629 | +0.08(+0.26%) |
Aug 06, 2019 | 30.75 | 30.93 | 30.53 | 30.87 | 422,384 | +0.27(+0.89%) |
Aug 05, 2019 | 30.98 | 31.03 | 30.34 | 30.59 | 468,409 | -0.82(-2.61%) |
Aug 02, 2019 | 31.56 | 31.58 | 31.32 | 31.41 | 282,861 | -0.24(-0.75%) |
Aug 01, 2019 | 32.22 | 32.29 | 31.55 | 31.65 | 399,123 | -0.49(-1.54%) |
Jul 31, 2019 | 32.46 | 32.55 | 32.01 | 32.15 | 309,683 | -0.31(-0.95%) |
Jul 30, 2019 | 32.15 | 32.46 | 32.07 | 32.46 | 251,866 | +0.12(+0.38%) |
Jul 29, 2019 | 32.44 | 32.46 | 32.28 | 32.33 | 169,306 | -0.06(-0.19%) |
Jul 26, 2019 | 32.32 | 32.44 | 32.21 | 32.39 | 168,968 | +0.17(+0.52%) |
Jul 25, 2019 | 32.42 | 32.44 | 32.19 | 32.23 | 337,795 | -0.21(-0.65%) |
Jul 24, 2019 | 32.12 | 32.47 | 32.12 | 32.44 | 170,747 | +0.31(+0.96%) |
Jul 23, 2019 | 31.89 | 32.15 | 31.86 | 32.13 | 310,075 | +0.35(+1.11%) |
Jul 22, 2019 | 31.93 | 32.02 | 31.75 | 31.78 | 331,099 | -0.08(-0.25%) |
Jul 19, 2019 | 32.05 | 32.16 | 31.86 | 31.86 | 185,885 | -0.14(-0.44%) |
Jul 18, 2019 | 31.93 | 32.05 | 31.81 | 32.00 | 246,127 | +0.04(+0.14%) |
Jul 17, 2019 | 32.23 | 32.23 | 31.93 | 31.95 | 245,999 | -0.30(-0.93%) |
Jul 16, 2019 | 32.15 | 32.32 | 32.09 | 32.25 | 225,379 | +0.07(+0.22%) |
Jul 15, 2019 | 32.29 | 32.29 | 32.08 | 32.18 | 327,358 | -0.07(-0.22%) |
Jul 12, 2019 | 32.01 | 32.30 | 32.01 | 32.25 | 236,271 | +0.28(+0.88%) |
Jul 11, 2019 | 32.07 | 32.07 | 31.82 | 31.97 | 312,832 | -0.06(-0.19%) |
Jul 10, 2019 | 32.19 | 32.23 | 31.98 | 32.03 | 205,182 | +0.00(+0.00%) |
Jul 09, 2019 | 32.00 | 32.08 | 31.91 | 32.03 | 249,813 | -0.09(-0.27%) |
Jul 08, 2019 | 32.20 | 32.29 | 32.04 | 32.12 | 147,070 | -0.18(-0.55%) |
Jul 05, 2019 | 32.10 | 32.30 | 31.93 | 32.30 | 172,948 | +0.03(+0.08%) |
Jul 03, 2019 | 32.04 | 32.28 | 32.03 | 32.27 | 168,522 | +0.30(+0.94%) |
Jul 02, 2019 | 31.99 | 32.04 | 31.86 | 31.97 | 342,107 | -0.01(-0.03%) |