Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 30.18 | 30.18 | 30.16 | 30.17 | 1,420,356 | +0.00(+0.00%) |
Jun 29, 2020 | 30.18 | 30.18 | 30.15 | 30.17 | 740,829 | +0.02(+0.07%) |
Jun 26, 2020 | 30.23 | 30.23 | 30.15 | 30.15 | 1,657,300 | -0.01(-0.03%) |
Jun 25, 2020 | 30.15 | 30.20 | 30.11 | 30.16 | 1,870,718 | -0.01(-0.03%) |
Jun 24, 2020 | 30.07 | 30.20 | 30.07 | 30.17 | 12,363,077 | -0.99(-3.18%) |
Jun 23, 2020 | 30.90 | 31.34 | 30.82 | 31.16 | 1,715,279 | +0.21(+0.68%) |
Jun 22, 2020 | 31.03 | 31.12 | 30.77 | 30.95 | 1,390,266 | -0.20(-0.64%) |
Jun 19, 2020 | 31.75 | 31.75 | 30.51 | 31.15 | 2,417,800 | -0.41(-1.30%) |
Jun 18, 2020 | 31.73 | 31.84 | 30.79 | 31.56 | 1,503,950 | -0.23(-0.72%) |
Jun 17, 2020 | 31.89 | 31.99 | 31.68 | 31.79 | 982,603 | -0.16(-0.50%) |
Jun 16, 2020 | 31.51 | 31.99 | 31.32 | 31.95 | 1,097,778 | +0.61(+1.95%) |
Jun 15, 2020 | 31.12 | 31.41 | 31.12 | 31.34 | 2,759,781 | +0.03(+0.10%) |
Jun 12, 2020 | 31.23 | 31.53 | 31.17 | 31.31 | 2,035,200 | +0.04(+0.13%) |
Jun 11, 2020 | 31.31 | 31.51 | 31.23 | 31.27 | 1,043,534 | -0.33(-1.04%) |
Jun 10, 2020 | 31.72 | 31.92 | 31.29 | 31.60 | 1,944,571 | -0.05(-0.16%) |
Jun 09, 2020 | 31.82 | 31.89 | 31.56 | 31.65 | 907,648 | -0.25(-0.78%) |
Jun 08, 2020 | 31.75 | 31.93 | 31.75 | 31.90 | 1,121,931 | +0.11(+0.35%) |
Jun 05, 2020 | 31.41 | 31.89 | 31.41 | 31.79 | 2,096,500 | +0.41(+1.31%) |
Jun 04, 2020 | 31.31 | 31.49 | 30.91 | 31.38 | 1,913,907 | -0.02(-0.06%) |
Jun 03, 2020 | 31.73 | 31.87 | 31.39 | 31.40 | 1,367,810 | -0.16(-0.51%) |
Jun 02, 2020 | 31.32 | 31.70 | 31.22 | 31.56 | 1,478,972 | +0.28(+0.90%) |
Jun 01, 2020 | 31.26 | 31.53 | 31.07 | 31.28 | 1,619,577 | +0.10(+0.32%) |
May 29, 2020 | 31.20 | 31.77 | 31.05 | 31.18 | 1,285,500 | -0.13(-0.42%) |
May 28, 2020 | 32.01 | 32.04 | 31.29 | 31.31 | 1,318,192 | -0.57(-1.79%) |
May 27, 2020 | 32.00 | 32.21 | 31.83 | 31.88 | 1,502,177 | -0.02(-0.06%) |
May 26, 2020 | 32.14 | 32.20 | 31.86 | 31.90 | 725,344 | -0.04(-0.13%) |
May 22, 2020 | 32.10 | 32.10 | 30.20 | 31.94 | 2,938,600 | -0.04(-0.13%) |
May 21, 2020 | 31.83 | 32.08 | 31.71 | 31.98 | 1,042,425 | +0.03(+0.09%) |
May 20, 2020 | 32.48 | 32.59 | 31.59 | 31.95 | 3,220,421 | -0.53(-1.63%) |
May 19, 2020 | 32.60 | 32.65 | 32.46 | 32.48 | 792,756 | -0.08(-0.25%) |
May 18, 2020 | 32.70 | 32.75 | 32.54 | 32.56 | 766,497 | -0.11(-0.34%) |
May 15, 2020 | 32.60 | 32.82 | 32.55 | 32.67 | 2,282,600 | +0.09(+0.28%) |
May 14, 2020 | 32.50 | 32.69 | 32.45 | 32.58 | 1,658,274 | +0.01(+0.03%) |
May 13, 2020 | 32.52 | 32.63 | 32.48 | 32.57 | 1,063,402 | +0.00(+0.00%) |
May 12, 2020 | 32.56 | 32.63 | 32.50 | 32.57 | 971,848 | +0.00(+0.00%) |
May 11, 2020 | 32.53 | 32.68 | 32.53 | 32.57 | 828,331 | +0.01(+0.03%) |
May 08, 2020 | 32.58 | 32.75 | 32.51 | 32.56 | 1,934,400 | -0.14(-0.43%) |
May 07, 2020 | 32.75 | 32.75 | 32.52 | 32.70 | 1,367,989 | -0.02(-0.06%) |
May 06, 2020 | 32.40 | 32.84 | 32.27 | 32.72 | 1,523,242 | +0.32(+0.99%) |
May 05, 2020 | 32.46 | 32.48 | 32.37 | 32.40 | 657,339 | -0.03(-0.09%) |
May 04, 2020 | 32.43 | 32.50 | 32.38 | 32.43 | 756,522 | -0.03(-0.09%) |
May 01, 2020 | 32.25 | 32.49 | 32.24 | 32.46 | 1,023,900 | +0.21(+0.65%) |
Apr 30, 2020 | 32.31 | 32.37 | 32.09 | 32.25 | 1,158,097 | -0.12(-0.37%) |
Apr 29, 2020 | 32.39 | 32.41 | 32.29 | 32.37 | 1,019,147 | +0.01(+0.03%) |
Apr 28, 2020 | 32.37 | 32.40 | 32.17 | 32.36 | 1,222,274 | +0.03(+0.09%) |
Apr 27, 2020 | 32.35 | 32.39 | 32.27 | 32.33 | 2,338,994 | -0.02(-0.06%) |
Apr 24, 2020 | 32.30 | 32.50 | 32.12 | 32.35 | 507,500 | +0.19(+0.59%) |
Apr 23, 2020 | 32.34 | 32.37 | 32.15 | 32.16 | 1,218,924 | -0.15(-0.46%) |
Apr 22, 2020 | 32.27 | 32.38 | 32.15 | 32.31 | 1,128,727 | +0.07(+0.22%) |
Apr 21, 2020 | 32.15 | 32.30 | 32.11 | 32.24 | 1,246,933 | -0.08(-0.25%) |
Apr 20, 2020 | 32.26 | 32.45 | 32.16 | 32.32 | 1,166,350 | +0.07(+0.22%) |
Apr 17, 2020 | 32.01 | 32.52 | 32.01 | 32.25 | 2,056,400 | +0.15(+0.47%) |
Apr 16, 2020 | 32.06 | 32.18 | 31.80 | 32.10 | 1,073,281 | +0.06(+0.19%) |
Apr 15, 2020 | 31.80 | 32.20 | 31.80 | 32.04 | 1,226,194 | -0.06(-0.19%) |
Apr 14, 2020 | 32.15 | 32.35 | 31.93 | 32.10 | 2,231,498 | +0.02(+0.06%) |
Apr 13, 2020 | 32.59 | 32.61 | 32.02 | 32.08 | 1,829,308 | -0.55(-1.69%) |
Apr 09, 2020 | 32.68 | 32.73 | 32.60 | 32.63 | 1,363,100 | +0.04(+0.12%) |
Apr 08, 2020 | 32.70 | 32.70 | 32.54 | 32.59 | 1,280,053 | -0.07(-0.21%) |
Apr 07, 2020 | 32.53 | 32.80 | 32.41 | 32.66 | 814,220 | +0.21(+0.65%) |
Apr 06, 2020 | 32.60 | 32.71 | 32.38 | 32.45 | 994,117 | +0.08(+0.25%) |
Apr 03, 2020 | 32.67 | 32.72 | 32.20 | 32.37 | 1,301,800 | -0.33(-1.01%) |
Apr 02, 2020 | 32.50 | 32.76 | 32.50 | 32.70 | 1,700,431 | +0.11(+0.34%) |
Apr 01, 2020 | 32.71 | 32.84 | 32.37 | 32.59 | 1,387,695 | -0.21(-0.64%) |
Mar 31, 2020 | 32.75 | 32.90 | 32.57 | 32.80 | 1,106,555 | +0.02(+0.06%) |
Mar 30, 2020 | 32.71 | 32.98 | 32.60 | 32.78 | 1,400,383 | +0.32(+0.99%) |
Mar 27, 2020 | 32.21 | 32.58 | 32.14 | 32.46 | 2,466,000 | +0.01(+0.03%) |
Mar 26, 2020 | 32.59 | 32.66 | 32.39 | 32.45 | 2,114,350 | +0.14(+0.43%) |
Mar 25, 2020 | 32.30 | 32.58 | 32.02 | 32.31 | 2,171,784 | -0.03(-0.09%) |
Mar 24, 2020 | 31.71 | 32.43 | 31.52 | 32.34 | 1,891,466 | +1.04(+3.32%) |
Mar 23, 2020 | 31.21 | 31.70 | 30.88 | 31.30 | 2,169,472 | +0.00(+0.00%) |
Mar 20, 2020 | 32.00 | 32.15 | 31.01 | 31.30 | 1,746,200 | -0.54(-1.70%) |
Mar 19, 2020 | 30.37 | 32.21 | 28.55 | 31.84 | 2,606,763 | +1.35(+4.43%) |
Mar 18, 2020 | 31.97 | 32.25 | 30.15 | 30.49 | 2,754,927 | -1.81(-5.60%) |
Mar 17, 2020 | 32.88 | 32.94 | 31.66 | 32.30 | 3,425,176 | -0.50(-1.52%) |
Mar 16, 2020 | 32.60 | 33.08 | 31.86 | 32.80 | 3,644,244 | +0.06(+0.18%) |
Mar 13, 2020 | 32.52 | 32.96 | 32.42 | 32.74 | 3,750,900 | +0.39(+1.21%) |
Mar 12, 2020 | 32.78 | 33.03 | 32.33 | 32.35 | 3,957,044 | -0.57(-1.73%) |
Mar 11, 2020 | 32.85 | 33.12 | 32.83 | 32.92 | 2,542,709 | -0.03(-0.09%) |
Mar 10, 2020 | 32.80 | 33.04 | 32.79 | 32.95 | 3,403,093 | +0.19(+0.58%) |
Mar 09, 2020 | 32.81 | 32.99 | 32.63 | 32.76 | 3,353,463 | -0.30(-0.91%) |
Mar 06, 2020 | 32.95 | 33.06 | 32.87 | 33.06 | 4,896,000 | +0.08(+0.24%) |
Mar 05, 2020 | 32.95 | 33.03 | 32.94 | 32.98 | 2,224,162 | +0.00(+0.00%) |
Mar 04, 2020 | 32.97 | 33.01 | 32.94 | 32.98 | 1,537,234 | -0.01(-0.03%) |
Mar 03, 2020 | 32.98 | 33.01 | 32.85 | 32.99 | 1,797,506 | +0.02(+0.06%) |
Mar 02, 2020 | 33.00 | 33.06 | 32.96 | 32.97 | 3,391,594 | -0.09(-0.27%) |
Feb 28, 2020 | 32.97 | 33.08 | 32.83 | 33.06 | 3,454,400 | +0.10(+0.30%) |
Feb 27, 2020 | 33.01 | 33.02 | 32.92 | 32.96 | 3,540,578 | -0.06(-0.18%) |
Feb 26, 2020 | 33.06 | 33.06 | 32.99 | 33.02 | 2,528,971 | -0.04(-0.12%) |
Feb 25, 2020 | 33.08 | 33.09 | 33.01 | 33.06 | 1,526,277 | -0.04(-0.12%) |
Feb 24, 2020 | 33.04 | 33.15 | 33.03 | 33.10 | 1,963,007 | +0.03(+0.09%) |
Feb 21, 2020 | 33.06 | 33.08 | 33.05 | 33.07 | 978,200 | +0.01(+0.03%) |
Feb 20, 2020 | 33.06 | 33.08 | 33.04 | 33.06 | 566,857 | +0.00(+0.00%) |
Feb 19, 2020 | 33.07 | 33.07 | 33.04 | 33.06 | 988,082 | -0.02(-0.06%) |
Feb 18, 2020 | 33.01 | 33.08 | 33.01 | 33.08 | 2,537,248 | +0.08(+0.24%) |
Feb 14, 2020 | 33.04 | 33.07 | 33.00 | 33.00 | 1,458,500 | -0.04(-0.12%) |
Feb 13, 2020 | 32.95 | 33.04 | 32.94 | 33.04 | 2,712,638 | +0.09(+0.27%) |
Feb 12, 2020 | 32.95 | 32.98 | 32.93 | 32.95 | 1,607,917 | +0.00(+0.00%) |
Feb 11, 2020 | 32.95 | 32.95 | 32.92 | 32.95 | 379,898 | +0.02(+0.06%) |
Feb 10, 2020 | 32.94 | 32.94 | 32.91 | 32.93 | 1,005,003 | +0.00(+0.00%) |
Feb 07, 2020 | 32.92 | 32.96 | 32.92 | 32.93 | 637,200 | +0.02(+0.06%) |
Feb 06, 2020 | 32.94 | 32.96 | 32.90 | 32.91 | 651,118 | -0.01(-0.03%) |
Feb 05, 2020 | 32.95 | 32.97 | 32.92 | 32.92 | 694,873 | -0.02(-0.06%) |
Feb 04, 2020 | 32.97 | 32.98 | 32.94 | 32.94 | 941,964 | -0.01(-0.03%) |
Feb 03, 2020 | 32.97 | 32.98 | 32.95 | 32.95 | 648,985 | +0.00(+0.00%) |
Jan 31, 2020 | 32.98 | 32.99 | 32.95 | 32.95 | 437,400 | -0.04(-0.12%) |
Jan 30, 2020 | 32.94 | 32.99 | 32.93 | 32.99 | 311,819 | +0.02(+0.06%) |
Jan 29, 2020 | 32.96 | 32.99 | 32.95 | 32.97 | 166,501 | +0.01(+0.03%) |
Jan 28, 2020 | 32.98 | 32.99 | 32.95 | 32.96 | 399,420 | -0.01(-0.03%) |
Jan 27, 2020 | 32.98 | 33.02 | 32.96 | 32.97 | 582,971 | -0.02(-0.06%) |
Jan 24, 2020 | 32.97 | 33.01 | 32.95 | 32.99 | 680,800 | +0.03(+0.09%) |
Jan 23, 2020 | 32.93 | 32.97 | 32.93 | 32.96 | 935,902 | +0.02(+0.06%) |
Jan 22, 2020 | 32.91 | 32.95 | 32.91 | 32.94 | 368,443 | +0.01(+0.03%) |
Jan 21, 2020 | 32.93 | 32.94 | 32.92 | 32.93 | 1,365,818 | -0.01(-0.03%) |
Jan 17, 2020 | 32.95 | 32.95 | 32.92 | 32.94 | 643,700 | +0.01(+0.03%) |
Jan 16, 2020 | 32.94 | 32.95 | 32.91 | 32.93 | 967,326 | +0.02(+0.06%) |
Jan 15, 2020 | 32.93 | 32.95 | 32.91 | 32.91 | 514,750 | -0.02(-0.06%) |
Jan 14, 2020 | 32.94 | 33.00 | 32.91 | 32.93 | 972,067 | -0.02(-0.06%) |
Jan 13, 2020 | 32.94 | 32.95 | 32.91 | 32.95 | 1,701,271 | +0.02(+0.06%) |
Jan 10, 2020 | 32.94 | 32.95 | 32.93 | 32.93 | 274,400 | -0.01(-0.03%) |
Jan 09, 2020 | 32.94 | 32.95 | 32.92 | 32.94 | 383,401 | +0.00(+0.00%) |
Jan 08, 2020 | 32.92 | 32.94 | 32.90 | 32.94 | 534,723 | +0.02(+0.06%) |
Jan 07, 2020 | 32.93 | 32.94 | 32.89 | 32.92 | 1,013,748 | -0.03(-0.09%) |
Jan 06, 2020 | 32.92 | 32.95 | 32.91 | 32.95 | 1,072,706 | +0.00(+0.00%) |
Jan 03, 2020 | 32.91 | 32.95 | 32.90 | 32.95 | 658,400 | +0.00(+0.00%) |
Jan 02, 2020 | 32.90 | 32.95 | 32.88 | 32.95 | 477,729 | +0.08(+0.24%) |
Dec 31, 2019 | 32.89 | 32.91 | 32.87 | 32.87 | 523,500 | -0.02(-0.06%) |
Dec 30, 2019 | 32.90 | 32.91 | 32.88 | 32.89 | 163,233 | -0.01(-0.03%) |
Dec 27, 2019 | 32.93 | 32.94 | 32.88 | 32.90 | 505,000 | -0.04(-0.12%) |
Dec 26, 2019 | 32.91 | 32.95 | 32.87 | 32.94 | 990,145 | +0.04(+0.12%) |
Dec 24, 2019 | 32.94 | 32.94 | 32.88 | 32.90 | 111,000 | -0.05(-0.15%) |
Dec 23, 2019 | 32.87 | 32.95 | 32.86 | 32.95 | 1,945,851 | +0.05(+0.15%) |
Dec 20, 2019 | 32.88 | 32.90 | 32.82 | 32.90 | 897,400 | +0.04(+0.12%) |
Dec 19, 2019 | 32.87 | 32.89 | 32.80 | 32.86 | 1,368,142 | -0.04(-0.12%) |
Dec 18, 2019 | 32.87 | 32.90 | 32.83 | 32.90 | 522,819 | +0.05(+0.15%) |
Dec 17, 2019 | 32.83 | 32.86 | 32.82 | 32.85 | 1,004,431 | +0.02(+0.06%) |
Dec 16, 2019 | 32.78 | 32.83 | 32.76 | 32.83 | 1,061,267 | +0.05(+0.15%) |
Dec 13, 2019 | 32.77 | 32.82 | 32.75 | 32.78 | 1,104,500 | +0.03(+0.09%) |
Dec 12, 2019 | 32.86 | 32.86 | 32.74 | 32.75 | 3,094,987 | -0.08(-0.24%) |
Dec 11, 2019 | 32.89 | 32.90 | 32.83 | 32.83 | 326,235 | -0.05(-0.15%) |
Dec 10, 2019 | 32.84 | 32.90 | 32.82 | 32.88 | 1,002,912 | +0.04(+0.12%) |
Dec 09, 2019 | 32.83 | 32.85 | 32.80 | 32.84 | 691,624 | +0.02(+0.06%) |
Dec 06, 2019 | 32.87 | 32.87 | 32.80 | 32.82 | 862,500 | -0.01(-0.03%) |
Dec 05, 2019 | 32.87 | 32.89 | 32.80 | 32.83 | 626,263 | -0.01(-0.03%) |
Dec 04, 2019 | 32.92 | 32.93 | 32.82 | 32.84 | 1,002,229 | -0.09(-0.27%) |
Dec 03, 2019 | 32.88 | 32.93 | 32.84 | 32.93 | 1,513,231 | +0.06(+0.18%) |
Dec 02, 2019 | 32.94 | 32.95 | 32.86 | 32.87 | 1,689,291 | -0.08(-0.24%) |
Nov 29, 2019 | 32.88 | 32.95 | 32.87 | 32.95 | 849,600 | +0.05(+0.15%) |
Nov 27, 2019 | 32.90 | 32.92 | 32.86 | 32.90 | 354,000 | +0.02(+0.06%) |
Nov 26, 2019 | 32.90 | 32.92 | 32.86 | 32.88 | 775,571 | +0.03(+0.09%) |
Nov 25, 2019 | 32.90 | 32.92 | 32.84 | 32.85 | 732,094 | -0.06(-0.18%) |
Nov 22, 2019 | 32.87 | 32.91 | 32.85 | 32.91 | 865,900 | +0.03(+0.09%) |
Nov 21, 2019 | 32.86 | 32.91 | 32.84 | 32.88 | 948,687 | +0.01(+0.03%) |
Nov 20, 2019 | 32.83 | 32.88 | 32.83 | 32.87 | 787,826 | +0.03(+0.09%) |
Nov 19, 2019 | 32.84 | 32.85 | 32.81 | 32.84 | 1,068,196 | -0.01(-0.03%) |
Nov 18, 2019 | 32.79 | 32.85 | 32.79 | 32.85 | 715,542 | +0.04(+0.12%) |
Nov 15, 2019 | 32.81 | 32.83 | 32.76 | 32.81 | 693,500 | +0.00(+0.00%) |
Nov 14, 2019 | 32.80 | 32.83 | 32.74 | 32.81 | 1,507,974 | +0.01(+0.03%) |
Nov 13, 2019 | 32.76 | 32.85 | 32.76 | 32.80 | 979,406 | +0.05(+0.15%) |
Nov 12, 2019 | 32.79 | 32.82 | 32.74 | 32.75 | 991,579 | -0.03(-0.09%) |
Nov 11, 2019 | 32.85 | 32.87 | 32.73 | 32.78 | 1,171,305 | -0.08(-0.24%) |
Nov 08, 2019 | 32.87 | 32.89 | 32.84 | 32.86 | 1,064,600 | -0.03(-0.09%) |
Nov 07, 2019 | 32.85 | 32.89 | 32.83 | 32.89 | 861,476 | +0.05(+0.15%) |
Nov 06, 2019 | 32.84 | 32.88 | 32.83 | 32.84 | 1,112,608 | -0.01(-0.03%) |
Nov 05, 2019 | 32.83 | 32.87 | 32.79 | 32.85 | 677,223 | +0.00(+0.00%) |
Nov 04, 2019 | 32.84 | 32.86 | 32.71 | 32.85 | 589,583 | +0.04(+0.12%) |
Nov 01, 2019 | 32.82 | 32.85 | 32.79 | 32.81 | 1,083,500 | +0.03(+0.09%) |
Oct 31, 2019 | 32.82 | 32.90 | 32.72 | 32.78 | 1,084,841 | -0.20(-0.61%) |
Oct 30, 2019 | 32.87 | 32.98 | 32.80 | 32.98 | 1,648,356 | +0.16(+0.49%) |
Oct 29, 2019 | 32.80 | 32.87 | 32.77 | 32.82 | 618,601 | +0.00(+0.00%) |
Oct 28, 2019 | 32.80 | 32.82 | 32.62 | 32.82 | 2,048,505 | +0.02(+0.06%) |
Oct 25, 2019 | 32.80 | 32.84 | 32.79 | 32.80 | 1,331,700 | -0.01(-0.03%) |
Oct 24, 2019 | 32.80 | 32.82 | 32.77 | 32.81 | 598,752 | +0.02(+0.06%) |
Oct 23, 2019 | 32.72 | 32.79 | 32.70 | 32.79 | 2,845,279 | +0.06(+0.18%) |
Oct 22, 2019 | 32.69 | 32.77 | 32.67 | 32.73 | 697,529 | +0.04(+0.12%) |
Oct 21, 2019 | 32.69 | 32.70 | 32.64 | 32.69 | 854,271 | +0.01(+0.03%) |
Oct 18, 2019 | 32.64 | 32.71 | 32.64 | 32.68 | 818,200 | +0.01(+0.03%) |
Oct 17, 2019 | 32.64 | 32.70 | 32.62 | 32.67 | 1,211,953 | +0.03(+0.09%) |
Oct 16, 2019 | 32.62 | 32.65 | 32.61 | 32.64 | 586,165 | +0.00(+0.00%) |
Oct 15, 2019 | 32.63 | 32.66 | 32.60 | 32.64 | 756,109 | +0.01(+0.03%) |
Oct 14, 2019 | 32.61 | 32.64 | 32.56 | 32.63 | 857,036 | +0.02(+0.06%) |
Oct 11, 2019 | 32.62 | 32.66 | 32.60 | 32.61 | 490,300 | +0.00(+0.00%) |
Oct 10, 2019 | 32.62 | 32.63 | 32.60 | 32.61 | 1,995,117 | +0.00(+0.00%) |
Oct 09, 2019 | 32.64 | 32.64 | 32.60 | 32.61 | 407,431 | -0.02(-0.06%) |
Oct 08, 2019 | 32.62 | 32.65 | 32.62 | 32.63 | 473,660 | +0.02(+0.06%) |
Oct 07, 2019 | 32.64 | 32.70 | 32.60 | 32.61 | 1,007,665 | -0.02(-0.06%) |
Oct 04, 2019 | 32.61 | 32.64 | 32.60 | 32.63 | 470,500 | +0.01(+0.03%) |
Oct 03, 2019 | 32.61 | 32.65 | 32.59 | 32.62 | 881,500 | +0.00(+0.00%) |
Oct 02, 2019 | 32.60 | 32.64 | 32.59 | 32.62 | 854,093 | +0.01(+0.03%) |
Oct 01, 2019 | 32.59 | 32.62 | 32.58 | 32.61 | 1,100,195 | +0.04(+0.12%) |
Sep 30, 2019 | 32.57 | 32.60 | 32.56 | 32.57 | 923,297 | +0.00(+0.00%) |
Sep 27, 2019 | 32.57 | 32.59 | 32.55 | 32.57 | 514,400 | +0.00(+0.00%) |
Sep 26, 2019 | 32.55 | 32.58 | 32.54 | 32.57 | 750,002 | +0.02(+0.06%) |
Sep 25, 2019 | 32.56 | 32.57 | 32.52 | 32.55 | 981,571 | -0.01(-0.03%) |
Sep 24, 2019 | 32.56 | 32.58 | 32.55 | 32.56 | 846,945 | -0.01(-0.03%) |
Sep 23, 2019 | 32.56 | 32.59 | 32.54 | 32.57 | 667,514 | +0.01(+0.03%) |
Sep 20, 2019 | 32.58 | 32.60 | 32.56 | 32.56 | 752,400 | -0.01(-0.03%) |
Sep 19, 2019 | 32.55 | 32.58 | 32.53 | 32.57 | 745,507 | +0.03(+0.09%) |
Sep 18, 2019 | 32.55 | 32.55 | 32.52 | 32.54 | 673,382 | +0.00(+0.00%) |
Sep 17, 2019 | 32.52 | 32.55 | 32.52 | 32.54 | 292,740 | +0.01(+0.03%) |
Sep 16, 2019 | 32.54 | 32.54 | 32.51 | 32.53 | 407,172 | -0.01(-0.03%) |
Sep 13, 2019 | 32.53 | 32.55 | 32.51 | 32.54 | 1,502,500 | +0.01(+0.03%) |
Sep 12, 2019 | 32.53 | 32.54 | 32.51 | 32.53 | 464,226 | +0.02(+0.06%) |
Sep 11, 2019 | 32.52 | 32.55 | 32.50 | 32.51 | 669,880 | +0.00(+0.00%) |
Sep 10, 2019 | 32.50 | 32.54 | 32.46 | 32.51 | 440,623 | +0.01(+0.03%) |
Sep 09, 2019 | 32.53 | 32.53 | 32.47 | 32.50 | 366,460 | +0.00(+0.00%) |
Sep 06, 2019 | 32.52 | 32.54 | 32.50 | 32.50 | 1,125,800 | -0.01(-0.03%) |
Sep 05, 2019 | 32.55 | 32.55 | 32.49 | 32.51 | 991,188 | -0.02(-0.06%) |
Sep 04, 2019 | 32.50 | 32.55 | 32.48 | 32.53 | 958,347 | +0.02(+0.06%) |
Sep 03, 2019 | 32.42 | 32.58 | 32.42 | 32.51 | 1,019,699 | +0.09(+0.28%) |
Aug 30, 2019 | 32.50 | 32.51 | 32.37 | 32.42 | 1,033,100 | -0.08(-0.25%) |
Aug 29, 2019 | 32.50 | 32.57 | 32.47 | 32.50 | 600,571 | +0.01(+0.03%) |
Aug 28, 2019 | 32.50 | 32.50 | 32.47 | 32.49 | 311,609 | +0.00(+0.00%) |
Aug 27, 2019 | 32.50 | 32.52 | 32.46 | 32.49 | 775,468 | +0.00(+0.00%) |
Aug 26, 2019 | 32.48 | 32.52 | 32.46 | 32.49 | 887,144 | +0.03(+0.09%) |
Aug 23, 2019 | 32.46 | 32.47 | 32.45 | 32.46 | 961,600 | -0.02(-0.06%) |
Aug 22, 2019 | 32.50 | 32.80 | 32.45 | 32.48 | 817,758 | -0.02(-0.06%) |
Aug 21, 2019 | 32.47 | 32.50 | 32.45 | 32.50 | 441,941 | +0.03(+0.09%) |
Aug 20, 2019 | 32.46 | 32.49 | 32.44 | 32.47 | 790,208 | +0.02(+0.06%) |
Aug 19, 2019 | 32.50 | 32.50 | 32.43 | 32.45 | 271,125 | -0.05(-0.15%) |
Aug 16, 2019 | 32.49 | 32.51 | 32.47 | 32.50 | 251,500 | +0.01(+0.03%) |
Aug 15, 2019 | 32.44 | 32.49 | 32.42 | 32.49 | 306,018 | +0.08(+0.25%) |
Aug 14, 2019 | 32.45 | 32.50 | 32.41 | 32.41 | 441,826 | -0.08(-0.25%) |
Aug 13, 2019 | 32.42 | 32.50 | 32.42 | 32.49 | 348,172 | +0.07(+0.22%) |
Aug 12, 2019 | 32.46 | 32.48 | 32.41 | 32.42 | 304,596 | -0.06(-0.18%) |
Aug 09, 2019 | 32.47 | 32.50 | 32.43 | 32.48 | 553,800 | +0.01(+0.03%) |
Aug 08, 2019 | 32.49 | 32.51 | 32.45 | 32.47 | 498,017 | +0.01(+0.03%) |
Aug 07, 2019 | 32.41 | 32.51 | 32.40 | 32.46 | 799,066 | +0.01(+0.03%) |
Aug 06, 2019 | 32.40 | 32.47 | 32.38 | 32.45 | 612,572 | +0.04(+0.12%) |
Aug 05, 2019 | 32.40 | 32.47 | 32.35 | 32.41 | 1,087,983 | -0.04(-0.12%) |
Aug 02, 2019 | 32.41 | 32.47 | 32.36 | 32.45 | 492,200 | +0.02(+0.06%) |
Aug 01, 2019 | 32.38 | 32.47 | 32.37 | 32.43 | 1,160,224 | +0.06(+0.19%) |
Jul 31, 2019 | 32.45 | 32.53 | 32.34 | 32.37 | 1,061,587 | -0.17(-0.52%) |
Jul 30, 2019 | 32.44 | 32.55 | 32.39 | 32.54 | 906,755 | +0.06(+0.18%) |
Jul 29, 2019 | 32.42 | 32.53 | 32.41 | 32.48 | 509,462 | +0.08(+0.25%) |
Jul 26, 2019 | 32.45 | 32.67 | 32.35 | 32.40 | 1,150,100 | -0.05(-0.15%) |
Jul 25, 2019 | 32.31 | 32.45 | 32.31 | 32.45 | 1,141,025 | +0.14(+0.43%) |
Jul 24, 2019 | 32.33 | 32.38 | 32.28 | 32.31 | 1,940,776 | -0.04(-0.12%) |
Jul 23, 2019 | 32.34 | 32.35 | 32.31 | 32.35 | 419,049 | +0.03(+0.09%) |
Jul 22, 2019 | 32.34 | 32.36 | 32.28 | 32.32 | 335,862 | -0.02(-0.06%) |
Jul 19, 2019 | 32.30 | 32.39 | 32.28 | 32.34 | 760,500 | +0.00(+0.00%) |
Jul 18, 2019 | 32.33 | 32.37 | 32.21 | 32.34 | 746,184 | +0.02(+0.06%) |
Jul 17, 2019 | 32.32 | 32.36 | 32.26 | 32.32 | 460,032 | -0.01(-0.03%) |
Jul 16, 2019 | 32.39 | 32.39 | 32.29 | 32.33 | 686,585 | -0.03(-0.09%) |
Jul 15, 2019 | 32.37 | 32.40 | 32.31 | 32.36 | 653,620 | -0.01(-0.03%) |
Jul 12, 2019 | 32.39 | 32.41 | 32.34 | 32.37 | 510,700 | +0.02(+0.06%) |
Jul 11, 2019 | 32.39 | 32.42 | 32.30 | 32.35 | 359,798 | +0.01(+0.03%) |
Jul 10, 2019 | 32.35 | 32.36 | 32.25 | 32.34 | 1,308,295 | +0.01(+0.03%) |
Jul 09, 2019 | 32.19 | 32.33 | 32.19 | 32.33 | 534,052 | +0.09(+0.28%) |
Jul 08, 2019 | 32.14 | 32.24 | 32.14 | 32.24 | 359,350 | +0.07(+0.22%) |
Jul 05, 2019 | 32.25 | 32.38 | 32.10 | 32.17 | 361,900 | -0.08(-0.25%) |
Jul 03, 2019 | 32.19 | 32.40 | 32.14 | 32.25 | 339,400 | +0.09(+0.28%) |
Jul 02, 2019 | 32.09 | 32.24 | 32.07 | 32.16 | 994,830 | +0.07(+0.22%) |