Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 50.39 | 50.57 | 49.80 | 50.40 | 272,095 | +0.37(+0.73%) |
Jul 30, 2020 | 49.64 | 50.10 | 49.37 | 50.03 | 162,825 | -0.05(-0.10%) |
Jul 29, 2020 | 49.72 | 50.28 | 49.72 | 50.08 | 172,938 | +1.07(+2.18%) |
Jul 28, 2020 | 49.34 | 49.48 | 49.01 | 49.01 | 95,414 | -0.07(-0.14%) |
Jul 27, 2020 | 48.24 | 49.17 | 48.12 | 49.08 | 177,502 | +0.81(+1.68%) |
Jul 24, 2020 | 47.75 | 48.33 | 47.11 | 48.27 | 316,535 | -0.71(-1.46%) |
Jul 23, 2020 | 49.71 | 50.01 | 48.71 | 48.98 | 201,708 | -0.51(-1.04%) |
Jul 22, 2020 | 49.89 | 49.99 | 49.16 | 49.49 | 264,832 | -0.84(-1.67%) |
Jul 21, 2020 | 51.10 | 51.10 | 50.31 | 50.34 | 390,460 | +0.86(+1.74%) |
Jul 20, 2020 | 48.74 | 49.55 | 48.63 | 49.48 | 298,078 | +0.82(+1.69%) |
Jul 17, 2020 | 48.59 | 48.70 | 48.23 | 48.65 | 204,021 | +0.50(+1.05%) |
Jul 16, 2020 | 47.97 | 48.33 | 47.75 | 48.15 | 333,084 | -1.51(-3.05%) |
Jul 15, 2020 | 50.10 | 50.10 | 49.34 | 49.66 | 196,948 | +0.15(+0.30%) |
Jul 14, 2020 | 49.10 | 49.52 | 48.27 | 49.51 | 680,658 | -0.55(-1.11%) |
Jul 13, 2020 | 51.60 | 51.93 | 49.97 | 50.07 | 357,766 | -1.11(-2.17%) |
Jul 10, 2020 | 51.54 | 51.62 | 50.95 | 51.18 | 430,464 | -0.71(-1.37%) |
Jul 09, 2020 | 52.50 | 52.57 | 51.22 | 51.89 | 343,402 | +0.83(+1.63%) |
Jul 08, 2020 | 50.41 | 51.14 | 50.28 | 51.06 | 285,252 | +2.08(+4.25%) |
Jul 07, 2020 | 49.10 | 49.48 | 48.77 | 48.98 | 213,655 | -0.56(-1.14%) |
Jul 06, 2020 | 49.76 | 50.02 | 49.25 | 49.54 | 352,197 | +1.56(+3.26%) |
Jul 02, 2020 | 47.79 | 48.34 | 47.74 | 47.98 | 234,523 | +1.30(+2.78%) |
Jul 01, 2020 | 46.62 | 46.84 | 46.42 | 46.68 | 167,204 | +0.44(+0.94%) |
Jun 30, 2020 | 46.37 | 46.56 | 46.07 | 46.25 | 153,745 | +0.13(+0.28%) |
Jun 29, 2020 | 45.87 | 46.21 | 45.40 | 46.12 | 149,188 | +0.07(+0.15%) |
Jun 26, 2020 | 46.45 | 46.48 | 45.60 | 46.05 | 150,591 | -0.50(-1.06%) |
Jun 25, 2020 | 46.07 | 46.61 | 45.84 | 46.54 | 157,130 | +0.18(+0.38%) |
Jun 24, 2020 | 46.73 | 47.08 | 45.82 | 46.37 | 288,178 | -0.76(-1.62%) |
Jun 23, 2020 | 47.05 | 47.42 | 46.96 | 47.13 | 500,956 | +1.10(+2.39%) |
Jun 22, 2020 | 45.86 | 46.03 | 45.53 | 46.03 | 279,662 | +0.87(+1.93%) |
Jun 19, 2020 | 45.48 | 45.69 | 45.00 | 45.16 | 281,488 | +0.16(+0.35%) |
Jun 18, 2020 | 45.00 | 45.31 | 44.87 | 45.00 | 392,998 | +0.04(+0.10%) |
Jun 17, 2020 | 44.67 | 45.13 | 44.60 | 44.96 | 264,545 | +0.77(+1.74%) |
Jun 16, 2020 | 44.92 | 44.92 | 43.59 | 44.19 | 188,437 | +0.98(+2.27%) |
Jun 15, 2020 | 41.78 | 43.43 | 41.78 | 43.21 | 301,143 | +0.34(+0.79%) |
Jun 12, 2020 | 42.86 | 43.06 | 42.06 | 42.87 | 151,601 | +1.22(+2.92%) |
Jun 11, 2020 | 42.30 | 42.80 | 41.58 | 41.65 | 167,465 | -1.74(-4.02%) |
Jun 10, 2020 | 42.92 | 43.54 | 42.79 | 43.40 | 220,092 | +1.16(+2.74%) |
Jun 09, 2020 | 41.88 | 42.37 | 41.82 | 42.24 | 149,680 | -0.22(-0.51%) |
Jun 08, 2020 | 42.52 | 42.61 | 41.95 | 42.46 | 116,918 | -0.07(-0.16%) |
Jun 05, 2020 | 42.25 | 42.64 | 42.17 | 42.52 | 151,702 | +1.00(+2.41%) |
Jun 04, 2020 | 41.58 | 42.01 | 41.27 | 41.52 | 217,957 | -0.41(-0.97%) |
Jun 03, 2020 | 41.58 | 42.05 | 41.48 | 41.93 | 221,451 | +0.64(+1.56%) |
Jun 02, 2020 | 40.74 | 41.32 | 40.60 | 41.29 | 175,750 | +0.75(+1.86%) |
Jun 01, 2020 | 40.10 | 40.53 | 39.96 | 40.53 | 96,332 | +0.68(+1.71%) |
May 29, 2020 | 38.86 | 39.93 | 38.73 | 39.85 | 129,482 | +1.20(+3.10%) |
May 28, 2020 | 39.06 | 39.20 | 38.53 | 38.65 | 236,677 | -0.41(-1.04%) |
May 27, 2020 | 39.54 | 39.54 | 38.40 | 39.06 | 201,017 | -0.60(-1.52%) |
May 26, 2020 | 39.90 | 40.05 | 39.61 | 39.66 | 122,162 | +1.23(+3.19%) |
May 22, 2020 | 38.53 | 38.56 | 38.05 | 38.44 | 251,996 | -0.82(-2.09%) |
May 21, 2020 | 39.28 | 39.42 | 38.81 | 39.26 | 271,826 | -0.50(-1.27%) |
May 20, 2020 | 40.12 | 40.36 | 39.25 | 39.76 | 149,012 | +0.66(+1.70%) |
May 19, 2020 | 39.43 | 39.82 | 39.10 | 39.10 | 203,263 | -0.13(-0.33%) |
May 18, 2020 | 38.56 | 39.37 | 38.50 | 39.23 | 149,922 | +1.62(+4.32%) |
May 15, 2020 | 37.22 | 37.69 | 37.01 | 37.60 | 140,289 | -0.23(-0.60%) |
May 14, 2020 | 37.11 | 37.85 | 36.73 | 37.83 | 86,244 | +0.16(+0.42%) |
May 13, 2020 | 38.10 | 38.35 | 37.28 | 37.67 | 150,767 | +0.38(+1.01%) |
May 12, 2020 | 37.79 | 38.22 | 37.30 | 37.30 | 165,434 | +0.05(+0.13%) |
May 11, 2020 | 37.32 | 37.51 | 37.23 | 37.25 | 511,008 | +0.02(+0.05%) |
May 08, 2020 | 36.71 | 37.23 | 36.64 | 37.23 | 175,438 | +1.25(+3.47%) |
May 07, 2020 | 35.76 | 36.03 | 35.65 | 35.98 | 68,647 | +0.65(+1.85%) |
May 06, 2020 | 35.41 | 35.74 | 35.28 | 35.33 | 209,186 | +0.77(+2.23%) |
May 05, 2020 | 34.55 | 34.88 | 34.43 | 34.55 | 74,937 | +0.67(+1.99%) |
May 04, 2020 | 33.61 | 33.97 | 33.55 | 33.88 | 55,788 | +0.40(+1.18%) |
May 01, 2020 | 33.85 | 34.02 | 33.28 | 33.48 | 97,263 | -1.10(-3.18%) |
Apr 30, 2020 | 35.29 | 35.31 | 34.46 | 34.58 | 74,709 | -0.90(-2.54%) |
Apr 29, 2020 | 35.19 | 35.50 | 35.04 | 35.48 | 77,875 | +0.84(+2.43%) |
Apr 28, 2020 | 35.48 | 35.48 | 34.60 | 34.64 | 98,141 | -0.22(-0.62%) |
Apr 27, 2020 | 34.67 | 35.02 | 34.66 | 34.86 | 112,369 | +0.52(+1.53%) |
Apr 24, 2020 | 34.45 | 34.48 | 33.95 | 34.34 | 113,019 | +0.17(+0.49%) |
Apr 23, 2020 | 34.83 | 34.97 | 34.06 | 34.17 | 104,660 | -0.40(-1.15%) |
Apr 22, 2020 | 34.55 | 34.65 | 34.33 | 34.56 | 145,327 | +0.95(+2.83%) |
Apr 21, 2020 | 33.79 | 33.88 | 33.20 | 33.61 | 106,413 | -0.79(-2.30%) |
Apr 20, 2020 | 33.98 | 34.86 | 33.98 | 34.41 | 95,420 | +0.24(+0.70%) |
Apr 17, 2020 | 34.68 | 34.83 | 33.81 | 34.17 | 215,333 | +0.04(+0.12%) |
Apr 16, 2020 | 33.73 | 34.30 | 33.71 | 34.13 | 145,412 | +1.06(+3.20%) |
Apr 15, 2020 | 32.59 | 33.25 | 32.39 | 33.07 | 136,274 | +0.07(+0.21%) |
Apr 14, 2020 | 33.00 | 33.39 | 32.95 | 33.00 | 73,753 | +0.63(+1.96%) |
Apr 13, 2020 | 32.16 | 32.40 | 31.91 | 32.37 | 111,663 | +0.07(+0.21%) |
Apr 09, 2020 | 32.48 | 32.85 | 32.13 | 32.30 | 187,255 | -0.06(-0.18%) |
Apr 08, 2020 | 32.07 | 32.36 | 31.77 | 32.36 | 115,255 | +0.19(+0.59%) |
Apr 07, 2020 | 32.70 | 32.86 | 31.98 | 32.17 | 136,657 | +0.32(+0.99%) |
Apr 06, 2020 | 31.30 | 31.98 | 31.15 | 31.85 | 120,961 | +1.74(+5.79%) |
Apr 03, 2020 | 30.78 | 30.84 | 29.95 | 30.11 | 78,780 | -0.65(-2.12%) |
Apr 02, 2020 | 30.67 | 30.98 | 30.31 | 30.76 | 145,551 | +0.51(+1.70%) |
Apr 01, 2020 | 30.39 | 30.94 | 29.97 | 30.25 | 183,683 | -0.95(-3.05%) |
Mar 31, 2020 | 30.96 | 31.68 | 30.94 | 31.20 | 118,949 | +0.22(+0.70%) |
Mar 30, 2020 | 30.71 | 30.98 | 30.53 | 30.98 | 110,320 | +0.27(+0.87%) |
Mar 27, 2020 | 30.62 | 31.14 | 30.39 | 30.71 | 82,618 | -1.34(-4.17%) |
Mar 26, 2020 | 31.40 | 32.18 | 31.34 | 32.05 | 203,788 | +0.89(+2.86%) |
Mar 25, 2020 | 30.85 | 32.06 | 30.69 | 31.16 | 153,702 | +0.79(+2.61%) |
Mar 24, 2020 | 30.37 | 30.57 | 30.03 | 30.37 | 128,342 | +2.05(+7.24%) |
Mar 23, 2020 | 28.27 | 28.68 | 27.58 | 28.32 | 193,915 | +0.00(+0.00%) |
Mar 20, 2020 | 29.43 | 29.70 | 28.22 | 28.32 | 175,135 | +0.36(+1.28%) |
Mar 19, 2020 | 27.24 | 28.62 | 27.04 | 27.96 | 199,299 | +0.72(+2.65%) |
Mar 18, 2020 | 26.94 | 28.13 | 26.25 | 27.24 | 294,613 | -1.90(-6.52%) |
Mar 17, 2020 | 28.50 | 29.63 | 27.63 | 29.14 | 184,618 | +1.42(+5.11%) |
Mar 16, 2020 | 27.30 | 29.28 | 25.74 | 27.72 | 152,288 | -3.50(-11.22%) |
Mar 13, 2020 | 31.98 | 31.98 | 29.86 | 31.23 | 239,876 | +1.45(+4.85%) |
Mar 12, 2020 | 30.06 | 30.69 | 29.01 | 29.78 | 263,635 | -2.85(-8.74%) |
Mar 11, 2020 | 33.15 | 33.46 | 32.38 | 32.63 | 165,132 | -1.51(-4.44%) |
Mar 10, 2020 | 33.84 | 34.15 | 33.05 | 34.15 | 215,156 | +1.77(+5.47%) |
Mar 09, 2020 | 32.19 | 33.27 | 32.02 | 32.38 | 172,360 | -2.18(-6.30%) |
Mar 06, 2020 | 34.52 | 34.75 | 34.04 | 34.55 | 231,897 | -0.83(-2.35%) |
Mar 05, 2020 | 35.42 | 35.99 | 35.25 | 35.39 | 77,179 | -0.41(-1.13%) |
Mar 04, 2020 | 35.41 | 35.86 | 35.38 | 35.79 | 87,528 | +0.93(+2.67%) |
Mar 03, 2020 | 35.33 | 35.79 | 34.46 | 34.86 | 102,314 | -0.43(-1.21%) |
Mar 02, 2020 | 34.74 | 35.29 | 34.34 | 35.29 | 135,282 | +1.41(+4.15%) |
Feb 28, 2020 | 33.30 | 34.52 | 33.26 | 33.88 | 154,833 | -0.53(-1.55%) |
Feb 27, 2020 | 34.77 | 35.35 | 34.29 | 34.42 | 129,051 | -1.11(-3.12%) |
Feb 26, 2020 | 35.55 | 36.15 | 35.38 | 35.52 | 386,916 | +0.36(+1.01%) |
Feb 25, 2020 | 36.19 | 36.38 | 35.17 | 35.17 | 152,901 | -0.38(-1.06%) |
Feb 24, 2020 | 35.24 | 35.73 | 35.10 | 35.54 | 184,806 | -1.47(-3.96%) |
Feb 21, 2020 | 37.47 | 37.47 | 36.95 | 37.01 | 75,043 | -0.67(-1.79%) |
Feb 20, 2020 | 37.93 | 38.07 | 37.35 | 37.68 | 148,605 | -0.41(-1.07%) |
Feb 19, 2020 | 37.74 | 38.11 | 37.74 | 38.09 | 58,242 | +0.58(+1.56%) |
Feb 18, 2020 | 37.49 | 37.57 | 37.34 | 37.50 | 78,275 | -0.08(-0.21%) |
Feb 14, 2020 | 37.86 | 37.86 | 37.50 | 37.58 | 98,980 | -0.22(-0.58%) |
Feb 13, 2020 | 37.53 | 37.92 | 37.36 | 37.80 | 110,524 | -0.08(-0.21%) |
Feb 12, 2020 | 37.58 | 37.95 | 37.48 | 37.88 | 143,168 | +0.82(+2.22%) |
Feb 11, 2020 | 36.99 | 37.37 | 36.89 | 37.06 | 120,049 | +0.49(+1.33%) |
Feb 10, 2020 | 36.32 | 36.61 | 36.32 | 36.57 | 149,705 | +0.19(+0.52%) |
Feb 07, 2020 | 36.66 | 36.69 | 36.30 | 36.39 | 81,204 | -0.58(-1.58%) |
Feb 06, 2020 | 37.03 | 37.12 | 36.72 | 36.97 | 78,017 | +0.27(+0.73%) |
Feb 05, 2020 | 37.53 | 37.53 | 36.59 | 36.70 | 79,334 | -0.25(-0.67%) |
Feb 04, 2020 | 36.83 | 37.15 | 36.71 | 36.95 | 111,857 | +1.17(+3.27%) |
Feb 03, 2020 | 35.25 | 35.85 | 35.25 | 35.78 | 85,714 | +0.92(+2.64%) |
Jan 31, 2020 | 35.12 | 35.16 | 34.76 | 34.86 | 118,271 | -0.65(-1.84%) |
Jan 30, 2020 | 35.22 | 35.55 | 35.02 | 35.51 | 90,882 | -0.52(-1.46%) |
Jan 29, 2020 | 36.19 | 36.19 | 35.84 | 36.04 | 164,949 | +0.39(+1.08%) |
Jan 28, 2020 | 35.16 | 35.68 | 35.06 | 35.65 | 67,380 | +0.72(+2.07%) |
Jan 27, 2020 | 34.23 | 35.22 | 34.12 | 34.93 | 237,350 | -1.11(-3.08%) |
Jan 24, 2020 | 36.76 | 36.79 | 35.80 | 36.04 | 152,914 | -0.76(-2.07%) |
Jan 23, 2020 | 36.51 | 36.85 | 36.32 | 36.80 | 176,019 | -0.43(-1.14%) |
Jan 22, 2020 | 37.47 | 37.61 | 37.15 | 37.23 | 98,883 | +0.29(+0.78%) |
Jan 21, 2020 | 36.88 | 37.15 | 36.83 | 36.94 | 181,316 | -1.06(-2.79%) |
Jan 17, 2020 | 37.82 | 38.06 | 37.82 | 38.00 | 95,041 | +0.25(+0.66%) |
Jan 16, 2020 | 37.88 | 37.88 | 37.62 | 37.75 | 68,445 | +0.10(+0.26%) |
Jan 15, 2020 | 37.64 | 37.81 | 37.49 | 37.65 | 94,394 | +0.11(+0.29%) |
Jan 14, 2020 | 37.82 | 37.84 | 37.39 | 37.54 | 120,293 | -0.49(-1.28%) |
Jan 13, 2020 | 37.62 | 38.12 | 37.57 | 38.03 | 190,032 | +0.74(+1.99%) |
Jan 10, 2020 | 37.24 | 37.38 | 37.04 | 37.29 | 100,495 | +0.35(+0.94%) |
Jan 09, 2020 | 36.94 | 37.05 | 36.82 | 36.94 | 132,545 | +0.36(+0.97%) |
Jan 08, 2020 | 36.25 | 36.76 | 36.25 | 36.58 | 173,963 | +0.09(+0.24%) |
Jan 07, 2020 | 36.27 | 36.55 | 36.14 | 36.49 | 177,002 | +0.47(+1.29%) |
Jan 06, 2020 | 35.83 | 36.07 | 35.83 | 36.03 | 107,093 | +0.07(+0.19%) |
Jan 03, 2020 | 35.83 | 36.26 | 35.79 | 35.96 | 55,348 | -0.54(-1.49%) |
Jan 02, 2020 | 35.43 | 36.50 | 35.43 | 36.50 | 176,667 | +1.55(+4.45%) |
Dec 31, 2019 | 34.95 | 34.97 | 34.80 | 34.95 | 49,894 | -0.03(-0.08%) |
Dec 30, 2019 | 35.42 | 35.43 | 34.96 | 34.98 | 89,646 | -0.26(-0.73%) |
Dec 27, 2019 | 35.44 | 35.44 | 35.20 | 35.24 | 46,157 | +0.05(+0.14%) |
Dec 26, 2019 | 35.12 | 35.23 | 35.10 | 35.19 | 92,750 | +0.21(+0.61%) |
Dec 24, 2019 | 35.05 | 35.09 | 34.95 | 34.98 | 21,008 | -0.01(-0.03%) |
Dec 23, 2019 | 34.87 | 35.05 | 34.86 | 34.99 | 44,163 | +0.11(+0.31%) |
Dec 20, 2019 | 34.74 | 34.93 | 34.74 | 34.88 | 190,177 | +0.20(+0.56%) |
Dec 19, 2019 | 34.48 | 34.68 | 34.43 | 34.68 | 56,652 | +0.16(+0.45%) |
Dec 18, 2019 | 34.63 | 34.63 | 34.46 | 34.53 | 75,534 | +0.05(+0.14%) |
Dec 17, 2019 | 34.50 | 34.54 | 34.36 | 34.48 | 80,614 | +0.22(+0.63%) |
Dec 16, 2019 | 34.06 | 34.38 | 34.06 | 34.26 | 66,558 | +0.50(+1.48%) |
Dec 13, 2019 | 33.84 | 34.17 | 33.74 | 33.76 | 84,705 | +0.03(+0.09%) |
Dec 12, 2019 | 33.30 | 33.82 | 33.22 | 33.73 | 136,483 | +0.53(+1.59%) |
Dec 11, 2019 | 33.13 | 33.26 | 32.96 | 33.21 | 26,969 | +0.34(+1.04%) |
Dec 10, 2019 | 32.90 | 33.00 | 32.84 | 32.86 | 45,413 | -0.01(-0.03%) |
Dec 09, 2019 | 32.98 | 33.26 | 32.87 | 32.87 | 65,718 | -0.30(-0.91%) |
Dec 06, 2019 | 33.17 | 33.23 | 33.08 | 33.18 | 91,047 | +0.42(+1.28%) |
Dec 05, 2019 | 32.46 | 32.81 | 32.46 | 32.76 | 48,401 | +0.25(+0.78%) |
Dec 04, 2019 | 32.87 | 32.87 | 32.50 | 32.50 | 21,185 | +0.04(+0.12%) |
Dec 03, 2019 | 32.22 | 32.50 | 31.92 | 32.46 | 71,608 | -0.23(-0.72%) |
Dec 02, 2019 | 32.97 | 32.97 | 32.49 | 32.70 | 33,088 | -0.31(-0.95%) |
Nov 29, 2019 | 33.00 | 33.10 | 32.90 | 33.01 | 34,373 | -0.27(-0.82%) |
Nov 27, 2019 | 33.09 | 33.33 | 33.09 | 33.28 | 43,068 | +0.19(+0.56%) |
Nov 26, 2019 | 33.00 | 33.13 | 32.81 | 33.10 | 77,983 | -0.15(-0.44%) |
Nov 25, 2019 | 32.81 | 33.27 | 32.80 | 33.25 | 121,916 | +0.72(+2.22%) |
Nov 22, 2019 | 32.06 | 32.54 | 32.00 | 32.52 | 97,390 | +0.64(+1.99%) |
Nov 21, 2019 | 31.77 | 31.94 | 31.75 | 31.89 | 34,410 | +0.15(+0.46%) |
Nov 20, 2019 | 31.95 | 32.05 | 31.64 | 31.74 | 54,028 | -0.96(-2.93%) |
Nov 19, 2019 | 33.07 | 33.07 | 32.60 | 32.70 | 78,012 | -0.20(-0.59%) |
Nov 18, 2019 | 33.13 | 33.13 | 32.88 | 32.89 | 36,924 | +0.02(+0.06%) |
Nov 15, 2019 | 32.74 | 32.94 | 32.74 | 32.87 | 36,112 | +0.36(+1.11%) |
Nov 14, 2019 | 32.50 | 32.56 | 32.32 | 32.51 | 65,250 | +0.10(+0.30%) |
Nov 13, 2019 | 32.37 | 32.50 | 32.31 | 32.41 | 33,135 | -0.47(-1.43%) |
Nov 12, 2019 | 32.82 | 32.99 | 32.77 | 32.88 | 65,786 | +0.03(+0.09%) |
Nov 11, 2019 | 32.63 | 32.86 | 32.56 | 32.85 | 30,628 | -0.19(-0.56%) |
Nov 08, 2019 | 32.92 | 33.13 | 32.91 | 33.04 | 85,012 | -0.11(-0.32%) |
Nov 07, 2019 | 33.03 | 33.32 | 33.03 | 33.15 | 78,423 | +0.63(+1.92%) |
Nov 06, 2019 | 32.76 | 32.79 | 32.48 | 32.52 | 20,140 | -0.12(-0.36%) |
Nov 05, 2019 | 32.87 | 32.93 | 32.55 | 32.64 | 18,834 | -0.22(-0.65%) |
Nov 04, 2019 | 32.55 | 32.91 | 32.55 | 32.85 | 43,612 | +0.67(+2.10%) |
Nov 01, 2019 | 32.24 | 32.32 | 32.07 | 32.18 | 44,296 | +0.42(+1.32%) |
Oct 31, 2019 | 31.93 | 32.01 | 31.61 | 31.76 | 15,075 | -0.06(-0.18%) |
Oct 30, 2019 | 31.62 | 31.82 | 31.52 | 31.82 | 198,239 | +0.10(+0.31%) |
Oct 29, 2019 | 31.82 | 31.82 | 31.57 | 31.72 | 18,576 | -0.39(-1.22%) |
Oct 28, 2019 | 31.87 | 32.22 | 31.87 | 32.11 | 36,665 | +0.57(+1.80%) |
Oct 25, 2019 | 31.24 | 31.70 | 31.24 | 31.54 | 18,209 | +0.16(+0.50%) |
Oct 24, 2019 | 30.93 | 31.39 | 30.86 | 31.39 | 19,795 | +0.65(+2.10%) |
Oct 23, 2019 | 30.54 | 30.81 | 30.54 | 30.74 | 27,050 | -0.04(-0.13%) |
Oct 22, 2019 | 31.06 | 31.20 | 30.70 | 30.78 | 27,822 | -0.27(-0.88%) |
Oct 21, 2019 | 31.02 | 31.07 | 30.95 | 31.06 | 16,403 | +0.46(+1.50%) |
Oct 18, 2019 | 31.13 | 31.14 | 30.49 | 30.60 | 55,549 | -0.61(-1.94%) |
Oct 17, 2019 | 31.40 | 31.42 | 31.19 | 31.20 | 28,266 | +0.10(+0.31%) |
Oct 16, 2019 | 31.05 | 31.17 | 30.95 | 31.10 | 15,705 | +0.02(+0.06%) |
Oct 15, 2019 | 30.77 | 31.23 | 30.69 | 31.08 | 55,837 | +0.29(+0.95%) |
Oct 14, 2019 | 30.74 | 30.91 | 30.71 | 30.79 | 30,513 | -0.06(-0.19%) |
Oct 11, 2019 | 30.74 | 31.10 | 30.74 | 30.85 | 54,730 | +0.54(+1.79%) |
Oct 10, 2019 | 30.08 | 30.42 | 30.08 | 30.31 | 25,547 | +0.33(+1.09%) |
Oct 09, 2019 | 29.99 | 30.17 | 29.88 | 29.98 | 121,655 | +0.32(+1.09%) |
Oct 08, 2019 | 30.04 | 30.04 | 29.66 | 29.66 | 41,336 | -0.77(-2.52%) |
Oct 07, 2019 | 30.61 | 30.75 | 30.35 | 30.43 | 63,801 | -0.32(-1.03%) |
Oct 04, 2019 | 30.58 | 30.80 | 30.58 | 30.74 | 13,708 | +0.02(+0.06%) |
Oct 03, 2019 | 30.36 | 30.73 | 30.02 | 30.72 | 39,376 | +0.54(+1.80%) |
Oct 02, 2019 | 30.20 | 30.24 | 29.97 | 30.18 | 55,576 | -0.25(-0.82%) |
Oct 01, 2019 | 30.65 | 30.76 | 30.35 | 30.43 | 23,568 | -0.07(-0.22%) |
Sep 30, 2019 | 30.69 | 30.69 | 30.47 | 30.50 | 26,526 | +0.24(+0.81%) |
Sep 27, 2019 | 31.28 | 31.42 | 29.99 | 30.25 | 202,657 | -1.05(-3.34%) |
Sep 26, 2019 | 31.35 | 31.43 | 31.22 | 31.30 | 74,792 | -0.03(-0.09%) |
Sep 25, 2019 | 30.74 | 31.35 | 30.70 | 31.33 | 42,222 | +0.38(+1.23%) |
Sep 24, 2019 | 31.71 | 31.71 | 30.89 | 30.95 | 75,092 | -0.79(-2.49%) |
Sep 23, 2019 | 31.90 | 31.90 | 31.68 | 31.74 | 90,447 | -0.31(-0.98%) |
Sep 20, 2019 | 32.44 | 32.47 | 31.94 | 32.05 | 21,892 | -0.20(-0.61%) |
Sep 19, 2019 | 32.29 | 32.60 | 32.25 | 32.25 | 46,477 | +0.00(+0.00%) |
Sep 18, 2019 | 32.41 | 32.47 | 31.99 | 32.25 | 22,407 | -0.22(-0.69%) |
Sep 17, 2019 | 32.19 | 32.53 | 32.19 | 32.47 | 35,242 | +0.08(+0.24%) |
Sep 16, 2019 | 32.49 | 32.52 | 32.35 | 32.39 | 19,663 | -0.36(-1.10%) |
Sep 13, 2019 | 32.93 | 32.99 | 32.76 | 32.76 | 26,598 | +0.02(+0.06%) |
Sep 12, 2019 | 32.86 | 33.05 | 32.65 | 32.74 | 48,007 | +0.10(+0.31%) |
Sep 11, 2019 | 32.14 | 32.65 | 32.14 | 32.64 | 22,441 | +0.61(+1.92%) |
Sep 10, 2019 | 32.06 | 32.09 | 31.72 | 32.02 | 14,862 | -0.20(-0.61%) |
Sep 09, 2019 | 32.52 | 32.52 | 32.08 | 32.22 | 176,438 | -0.13(-0.39%) |
Sep 06, 2019 | 32.43 | 32.54 | 32.32 | 32.35 | 100,868 | +0.01(+0.03%) |
Sep 05, 2019 | 32.04 | 32.36 | 32.03 | 32.34 | 48,543 | +0.60(+1.88%) |
Sep 04, 2019 | 31.81 | 31.90 | 31.74 | 31.74 | 47,569 | +0.58(+1.85%) |
Sep 03, 2019 | 31.15 | 31.38 | 31.10 | 31.16 | 52,568 | -0.07(-0.22%) |
Aug 30, 2019 | 31.42 | 31.42 | 31.12 | 31.23 | 19,744 | +0.10(+0.33%) |
Aug 29, 2019 | 31.04 | 31.22 | 30.98 | 31.13 | 47,370 | +0.49(+1.61%) |
Aug 28, 2019 | 30.38 | 30.73 | 30.31 | 30.64 | 26,352 | +0.11(+0.35%) |
Aug 27, 2019 | 30.72 | 30.91 | 30.49 | 30.53 | 36,171 | -0.03(-0.10%) |
Aug 26, 2019 | 30.56 | 30.67 | 30.47 | 30.56 | 35,781 | +0.29(+0.97%) |
Aug 23, 2019 | 30.69 | 31.11 | 30.21 | 30.26 | 52,991 | -0.73(-2.37%) |
Aug 22, 2019 | 31.30 | 31.31 | 30.87 | 31.00 | 28,386 | -0.47(-1.49%) |
Aug 21, 2019 | 31.57 | 31.57 | 31.41 | 31.47 | 40,154 | +0.39(+1.26%) |
Aug 20, 2019 | 31.04 | 31.24 | 31.04 | 31.07 | 34,933 | +0.06(+0.19%) |
Aug 19, 2019 | 31.10 | 31.32 | 31.00 | 31.02 | 44,451 | +0.48(+1.57%) |
Aug 16, 2019 | 30.07 | 30.63 | 30.07 | 30.54 | 26,393 | +0.76(+2.56%) |
Aug 15, 2019 | 29.98 | 30.09 | 29.57 | 29.77 | 80,864 | +0.21(+0.73%) |
Aug 14, 2019 | 29.72 | 29.80 | 29.48 | 29.56 | 62,308 | -0.93(-3.05%) |
Aug 13, 2019 | 29.50 | 30.58 | 29.50 | 30.49 | 56,156 | +1.07(+3.62%) |
Aug 12, 2019 | 29.42 | 29.58 | 29.23 | 29.42 | 52,695 | -0.66(-2.21%) |
Aug 09, 2019 | 30.24 | 30.31 | 29.92 | 30.09 | 42,147 | -0.27(-0.90%) |
Aug 08, 2019 | 29.95 | 30.36 | 29.94 | 30.36 | 27,095 | +0.91(+3.09%) |
Aug 07, 2019 | 28.98 | 29.45 | 28.91 | 29.45 | 81,554 | +0.24(+0.84%) |
Aug 06, 2019 | 29.46 | 29.46 | 29.09 | 29.21 | 98,027 | +0.27(+0.95%) |
Aug 05, 2019 | 29.36 | 29.37 | 28.67 | 28.93 | 195,535 | -1.52(-5.01%) |
Aug 02, 2019 | 30.64 | 30.76 | 30.33 | 30.46 | 56,163 | -0.31(-1.02%) |