Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 36.18 | 36.70 | 35.90 | 36.45 | 105,400 | +0.92(+2.59%) |
Jul 30, 2020 | 35.34 | 36.10 | 34.87 | 35.53 | 283,276 | +0.93(+2.69%) |
Jul 29, 2020 | 34.20 | 34.73 | 34.00 | 34.60 | 136,844 | +0.93(+2.76%) |
Jul 28, 2020 | 34.12 | 34.18 | 33.41 | 33.67 | 65,485 | -0.46(-1.35%) |
Jul 27, 2020 | 33.44 | 34.13 | 33.39 | 34.13 | 76,423 | +0.74(+2.22%) |
Jul 24, 2020 | 33.04 | 33.56 | 32.95 | 33.39 | 47,600 | +0.37(+1.12%) |
Jul 23, 2020 | 33.37 | 33.37 | 32.79 | 33.02 | 74,217 | -0.07(-0.21%) |
Jul 22, 2020 | 32.37 | 33.50 | 32.37 | 33.09 | 215,721 | +1.77(+5.65%) |
Jul 21, 2020 | 31.22 | 31.36 | 31.09 | 31.32 | 56,012 | +0.81(+2.65%) |
Jul 20, 2020 | 31.23 | 31.50 | 30.45 | 30.51 | 56,477 | -0.72(-2.31%) |
Jul 17, 2020 | 30.92 | 31.55 | 30.89 | 31.23 | 148,300 | +1.06(+3.51%) |
Jul 16, 2020 | 30.17 | 30.34 | 30.07 | 30.17 | 28,133 | -0.06(-0.20%) |
Jul 15, 2020 | 30.18 | 30.23 | 29.71 | 30.23 | 40,702 | +0.11(+0.37%) |
Jul 14, 2020 | 30.02 | 30.30 | 29.87 | 30.12 | 24,695 | -0.20(-0.66%) |
Jul 13, 2020 | 30.23 | 30.40 | 29.86 | 30.32 | 33,491 | +0.45(+1.51%) |
Jul 10, 2020 | 30.25 | 30.46 | 29.82 | 29.87 | 57,700 | -0.53(-1.74%) |
Jul 09, 2020 | 31.04 | 31.04 | 30.32 | 30.40 | 34,215 | -0.51(-1.65%) |
Jul 08, 2020 | 31.30 | 31.41 | 30.77 | 30.91 | 47,100 | +0.11(+0.36%) |
Jul 07, 2020 | 30.60 | 31.04 | 30.38 | 30.80 | 41,846 | +0.49(+1.62%) |
Jul 06, 2020 | 30.38 | 30.47 | 30.10 | 30.31 | 191,170 | -1.29(-4.08%) |
Jul 02, 2020 | 32.04 | 32.07 | 31.60 | 31.60 | 45,700 | -0.45(-1.40%) |
Jul 01, 2020 | 30.95 | 32.18 | 30.93 | 32.05 | 124,891 | +0.86(+2.76%) |
Jun 30, 2020 | 31.48 | 31.54 | 30.80 | 31.19 | 70,762 | +0.20(+0.65%) |
Jun 29, 2020 | 31.01 | 31.80 | 30.51 | 30.99 | 594,385 | +1.23(+4.13%) |
Jun 26, 2020 | 29.42 | 29.95 | 29.31 | 29.76 | 56,500 | +0.01(+0.04%) |
Jun 25, 2020 | 29.92 | 29.92 | 29.33 | 29.75 | 60,605 | -0.48(-1.59%) |
Jun 24, 2020 | 30.41 | 30.77 | 30.00 | 30.23 | 81,094 | -0.06(-0.20%) |
Jun 23, 2020 | 30.22 | 30.61 | 30.14 | 30.29 | 52,544 | +0.02(+0.07%) |
Jun 22, 2020 | 29.96 | 30.36 | 29.80 | 30.27 | 52,625 | +0.52(+1.75%) |
Jun 19, 2020 | 30.03 | 30.03 | 29.54 | 29.75 | 55,700 | -0.07(-0.23%) |
Jun 18, 2020 | 30.17 | 30.17 | 29.80 | 29.82 | 142,091 | -0.53(-1.75%) |
Jun 17, 2020 | 29.75 | 30.54 | 29.54 | 30.35 | 125,909 | +0.69(+2.33%) |
Jun 16, 2020 | 29.74 | 29.85 | 29.26 | 29.66 | 95,106 | -0.24(-0.80%) |
Jun 15, 2020 | 29.54 | 30.00 | 29.20 | 29.90 | 77,239 | -0.20(-0.67%) |
Jun 12, 2020 | 30.34 | 30.53 | 29.89 | 30.10 | 69,600 | -0.22(-0.73%) |
Jun 11, 2020 | 30.14 | 30.58 | 30.00 | 30.32 | 50,769 | -0.12(-0.39%) |
Jun 10, 2020 | 30.85 | 30.85 | 30.36 | 30.44 | 65,144 | -0.37(-1.20%) |
Jun 09, 2020 | 31.02 | 31.08 | 30.67 | 30.81 | 93,534 | -0.52(-1.66%) |
Jun 08, 2020 | 31.41 | 31.45 | 30.79 | 31.33 | 71,386 | -0.28(-0.89%) |
Jun 05, 2020 | 30.84 | 31.79 | 30.79 | 31.61 | 74,200 | +0.61(+1.97%) |
Jun 04, 2020 | 30.79 | 31.16 | 30.40 | 31.00 | 72,337 | -0.15(-0.48%) |
Jun 03, 2020 | 31.50 | 31.58 | 30.85 | 31.15 | 49,525 | +0.20(+0.65%) |
Jun 02, 2020 | 31.07 | 31.27 | 30.78 | 30.95 | 46,241 | -0.10(-0.32%) |
Jun 01, 2020 | 30.54 | 31.15 | 29.90 | 31.05 | 138,513 | +0.59(+1.94%) |
May 29, 2020 | 30.84 | 30.89 | 30.20 | 30.46 | 522,000 | -0.63(-2.03%) |
May 28, 2020 | 31.87 | 31.87 | 31.07 | 31.09 | 183,246 | -1.18(-3.66%) |
May 27, 2020 | 32.38 | 32.38 | 31.90 | 32.27 | 59,482 | -0.88(-2.65%) |
May 26, 2020 | 33.50 | 33.50 | 33.03 | 33.15 | 23,208 | +0.35(+1.06%) |
May 22, 2020 | 32.64 | 32.92 | 32.11 | 32.80 | 39,300 | -0.41(-1.23%) |
May 21, 2020 | 33.40 | 33.42 | 32.77 | 33.21 | 39,930 | -0.59(-1.75%) |
May 20, 2020 | 33.68 | 33.80 | 33.26 | 33.80 | 20,541 | -0.09(-0.27%) |
May 19, 2020 | 33.38 | 33.98 | 33.38 | 33.89 | 11,212 | +0.06(+0.18%) |
May 18, 2020 | 34.04 | 34.04 | 33.09 | 33.83 | 42,903 | +0.04(+0.13%) |
May 15, 2020 | 34.07 | 34.20 | 33.50 | 33.79 | 19,000 | +0.03(+0.08%) |
May 14, 2020 | 33.29 | 33.99 | 33.01 | 33.76 | 22,797 | +0.75(+2.27%) |
May 13, 2020 | 33.44 | 33.79 | 32.88 | 33.01 | 21,251 | -0.57(-1.70%) |
May 12, 2020 | 34.25 | 34.27 | 33.57 | 33.58 | 18,107 | -0.82(-2.38%) |
May 11, 2020 | 35.28 | 35.48 | 34.20 | 34.40 | 30,362 | -0.79(-2.24%) |
May 08, 2020 | 34.97 | 35.41 | 34.90 | 35.19 | 30,000 | +0.80(+2.33%) |
May 07, 2020 | 34.20 | 34.43 | 33.50 | 34.39 | 31,278 | -0.02(-0.07%) |
May 06, 2020 | 34.36 | 34.76 | 34.31 | 34.41 | 14,573 | -0.28(-0.80%) |
May 05, 2020 | 34.56 | 34.80 | 34.22 | 34.69 | 16,761 | +0.91(+2.69%) |
May 04, 2020 | 33.41 | 34.10 | 33.30 | 33.78 | 16,286 | +0.17(+0.50%) |
May 01, 2020 | 33.32 | 33.66 | 32.92 | 33.61 | 21,300 | +0.12(+0.35%) |
Apr 30, 2020 | 33.01 | 33.68 | 32.70 | 33.50 | 31,506 | +0.37(+1.11%) |
Apr 29, 2020 | 33.30 | 33.30 | 33.00 | 33.13 | 22,419 | -0.76(-2.24%) |
Apr 28, 2020 | 33.81 | 34.02 | 33.56 | 33.89 | 14,154 | +0.54(+1.62%) |
Apr 27, 2020 | 33.71 | 33.75 | 33.08 | 33.35 | 98,762 | -0.16(-0.48%) |
Apr 24, 2020 | 34.53 | 34.53 | 33.42 | 33.51 | 64,300 | -1.79(-5.07%) |
Apr 23, 2020 | 35.60 | 35.82 | 35.08 | 35.30 | 9,892 | +0.10(+0.28%) |
Apr 22, 2020 | 35.46 | 35.46 | 34.88 | 35.20 | 8,267 | +0.14(+0.40%) |
Apr 21, 2020 | 35.44 | 35.44 | 34.81 | 35.06 | 32,306 | -0.94(-2.61%) |
Apr 20, 2020 | 36.68 | 37.10 | 36.00 | 36.00 | 20,370 | -1.04(-2.81%) |
Apr 17, 2020 | 37.79 | 38.03 | 36.75 | 37.04 | 30,700 | -0.65(-1.72%) |
Apr 16, 2020 | 37.89 | 37.97 | 37.50 | 37.69 | 21,314 | -0.06(-0.16%) |
Apr 15, 2020 | 36.68 | 38.25 | 36.68 | 37.75 | 27,522 | +0.59(+1.58%) |
Apr 14, 2020 | 37.35 | 37.59 | 36.81 | 37.16 | 17,369 | -0.66(-1.76%) |
Apr 13, 2020 | 37.78 | 37.94 | 37.10 | 37.82 | 7,802 | +0.28(+0.74%) |
Apr 09, 2020 | 38.27 | 38.50 | 37.19 | 37.55 | 14,800 | -0.31(-0.83%) |
Apr 08, 2020 | 37.68 | 38.28 | 37.56 | 37.86 | 5,829 | -0.16(-0.42%) |
Apr 07, 2020 | 37.28 | 38.22 | 37.28 | 38.02 | 55,159 | +1.37(+3.74%) |
Apr 06, 2020 | 35.77 | 37.09 | 35.54 | 36.65 | 14,797 | +0.52(+1.44%) |
Apr 03, 2020 | 37.56 | 37.56 | 36.13 | 36.13 | 15,400 | -1.27(-3.40%) |
Apr 02, 2020 | 37.22 | 37.74 | 37.12 | 37.40 | 8,416 | +0.69(+1.87%) |
Apr 01, 2020 | 37.34 | 37.50 | 36.22 | 36.72 | 19,307 | -0.63(-1.69%) |
Mar 31, 2020 | 37.29 | 37.98 | 36.82 | 37.35 | 26,427 | -0.28(-0.75%) |
Mar 30, 2020 | 37.50 | 37.79 | 37.37 | 37.63 | 26,863 | +1.33(+3.66%) |
Mar 27, 2020 | 36.30 | 37.45 | 35.55 | 36.30 | 75,000 | -2.61(-6.71%) |
Mar 26, 2020 | 39.82 | 40.90 | 37.39 | 38.91 | 89,564 | -1.66(-4.09%) |
Mar 25, 2020 | 39.02 | 40.93 | 38.25 | 40.57 | 88,495 | +1.01(+2.55%) |
Mar 24, 2020 | 38.00 | 39.82 | 37.61 | 39.56 | 81,779 | +2.16(+5.79%) |
Mar 23, 2020 | 37.53 | 37.80 | 36.14 | 37.40 | 88,971 | +0.16(+0.42%) |
Mar 20, 2020 | 36.97 | 37.60 | 36.05 | 37.24 | 108,100 | +1.68(+4.72%) |
Mar 19, 2020 | 35.37 | 36.00 | 34.25 | 35.56 | 37,655 | +1.35(+3.95%) |
Mar 18, 2020 | 33.12 | 35.63 | 33.12 | 34.21 | 163,485 | +2.86(+9.12%) |
Mar 17, 2020 | 32.00 | 33.01 | 30.66 | 31.35 | 136,599 | -1.06(-3.27%) |
Mar 16, 2020 | 33.00 | 33.80 | 32.00 | 32.41 | 74,801 | -1.54(-4.54%) |
Mar 13, 2020 | 34.90 | 34.90 | 33.50 | 33.95 | 80,300 | -0.51(-1.48%) |
Mar 12, 2020 | 34.36 | 34.65 | 33.96 | 34.46 | 49,296 | -0.94(-2.65%) |
Mar 11, 2020 | 35.55 | 36.30 | 35.25 | 35.40 | 66,544 | -0.70(-1.94%) |
Mar 10, 2020 | 35.83 | 36.62 | 35.56 | 36.10 | 53,435 | +1.86(+5.43%) |
Mar 09, 2020 | 33.65 | 34.90 | 33.10 | 34.24 | 58,397 | +0.42(+1.24%) |
Mar 06, 2020 | 34.84 | 34.90 | 33.65 | 33.82 | 101,000 | -1.50(-4.25%) |
Mar 05, 2020 | 36.29 | 36.45 | 35.06 | 35.32 | 106,741 | -1.71(-4.62%) |
Mar 04, 2020 | 38.00 | 38.11 | 36.92 | 37.03 | 102,152 | -1.14(-2.98%) |
Mar 03, 2020 | 38.09 | 38.78 | 37.84 | 38.17 | 162,008 | +1.19(+3.21%) |
Mar 02, 2020 | 36.79 | 37.31 | 36.32 | 36.98 | 124,440 | +1.58(+4.46%) |
Feb 28, 2020 | 35.01 | 35.51 | 34.60 | 35.40 | 169,200 | +0.70(+2.02%) |
Feb 27, 2020 | 35.04 | 35.78 | 34.61 | 34.70 | 126,752 | -0.31(-0.90%) |
Feb 26, 2020 | 34.79 | 35.30 | 34.47 | 35.02 | 113,060 | +0.69(+2.00%) |
Feb 25, 2020 | 33.48 | 34.42 | 33.30 | 34.33 | 104,551 | +0.27(+0.79%) |
Feb 24, 2020 | 33.37 | 34.30 | 33.31 | 34.06 | 67,131 | -0.88(-2.52%) |
Feb 21, 2020 | 34.38 | 35.18 | 34.38 | 34.94 | 105,000 | +1.49(+4.45%) |
Feb 20, 2020 | 33.90 | 33.90 | 33.26 | 33.45 | 87,117 | -0.96(-2.79%) |
Feb 19, 2020 | 34.39 | 34.60 | 34.06 | 34.41 | 39,010 | +0.01(+0.03%) |
Feb 18, 2020 | 35.12 | 35.38 | 33.76 | 34.40 | 155,554 | -0.68(-1.94%) |
Feb 14, 2020 | 35.07 | 35.38 | 34.64 | 35.08 | 549,800 | +1.32(+3.91%) |
Feb 13, 2020 | 33.00 | 33.84 | 32.94 | 33.76 | 151,463 | +1.09(+3.34%) |
Feb 12, 2020 | 32.78 | 32.84 | 32.37 | 32.67 | 95,732 | +0.00(+0.00%) |
Feb 11, 2020 | 32.50 | 32.70 | 32.26 | 32.67 | 116,360 | +0.17(+0.52%) |
Feb 10, 2020 | 31.71 | 32.54 | 31.69 | 32.50 | 89,687 | +0.54(+1.67%) |
Feb 07, 2020 | 32.14 | 32.14 | 31.81 | 31.96 | 95,500 | +0.16(+0.52%) |
Feb 06, 2020 | 32.00 | 32.00 | 31.56 | 31.80 | 97,728 | +0.05(+0.16%) |
Feb 05, 2020 | 31.83 | 31.93 | 31.52 | 31.75 | 81,337 | -0.04(-0.13%) |
Feb 04, 2020 | 32.13 | 32.30 | 31.64 | 31.79 | 100,116 | -0.06(-0.18%) |
Feb 03, 2020 | 32.70 | 32.70 | 31.63 | 31.85 | 219,359 | -1.16(-3.52%) |
Jan 31, 2020 | 32.54 | 33.31 | 32.50 | 33.01 | 88,300 | +0.29(+0.90%) |
Jan 30, 2020 | 33.20 | 33.21 | 32.64 | 32.72 | 56,072 | -0.28(-0.85%) |
Jan 29, 2020 | 33.24 | 33.41 | 32.97 | 33.00 | 138,016 | -1.09(-3.20%) |
Jan 28, 2020 | 34.17 | 34.52 | 33.92 | 34.09 | 61,301 | -0.29(-0.83%) |
Jan 27, 2020 | 34.72 | 34.74 | 34.17 | 34.38 | 125,139 | -1.46(-4.08%) |
Jan 24, 2020 | 35.96 | 36.14 | 35.51 | 35.84 | 78,100 | -0.55(-1.50%) |
Jan 23, 2020 | 36.35 | 36.76 | 36.00 | 36.39 | 157,824 | +0.39(+1.07%) |
Jan 22, 2020 | 35.88 | 36.44 | 35.55 | 36.00 | 303,493 | +0.05(+0.14%) |
Jan 21, 2020 | 36.40 | 36.40 | 35.55 | 35.95 | 103,272 | -0.45(-1.24%) |
Jan 17, 2020 | 36.30 | 36.56 | 36.01 | 36.40 | 76,200 | -0.07(-0.19%) |
Jan 16, 2020 | 37.07 | 37.07 | 36.36 | 36.47 | 134,088 | -0.57(-1.53%) |
Jan 15, 2020 | 37.51 | 37.70 | 36.91 | 37.04 | 57,389 | -0.27(-0.73%) |
Jan 14, 2020 | 37.29 | 37.32 | 36.81 | 37.31 | 79,160 | -0.01(-0.03%) |
Jan 13, 2020 | 37.68 | 37.68 | 36.98 | 37.32 | 112,166 | -1.03(-2.69%) |
Jan 10, 2020 | 38.07 | 38.44 | 38.00 | 38.35 | 90,300 | +0.35(+0.92%) |
Jan 09, 2020 | 38.60 | 38.72 | 37.89 | 38.00 | 154,520 | -0.49(-1.27%) |
Jan 08, 2020 | 39.29 | 39.29 | 38.25 | 38.49 | 241,974 | -0.45(-1.16%) |
Jan 07, 2020 | 38.91 | 39.92 | 38.69 | 38.94 | 237,048 | -0.76(-1.91%) |
Jan 06, 2020 | 39.77 | 39.86 | 39.31 | 39.70 | 255,183 | -1.23(-3.01%) |
Jan 03, 2020 | 41.18 | 41.54 | 40.76 | 40.93 | 180,900 | -0.39(-0.94%) |
Jan 02, 2020 | 41.47 | 41.98 | 41.00 | 41.32 | 206,301 | -0.42(-1.01%) |
Dec 31, 2019 | 43.02 | 43.28 | 41.55 | 41.74 | 56,400 | -0.73(-1.72%) |
Dec 30, 2019 | 42.50 | 42.81 | 42.04 | 42.47 | 24,982 | -0.25(-0.59%) |
Dec 27, 2019 | 42.12 | 42.79 | 42.08 | 42.72 | 53,900 | +1.57(+3.81%) |
Dec 26, 2019 | 41.75 | 41.82 | 41.02 | 41.15 | 29,352 | -0.71(-1.69%) |
Dec 24, 2019 | 41.41 | 42.19 | 41.24 | 41.86 | 111,400 | +1.21(+2.98%) |
Dec 23, 2019 | 41.25 | 41.25 | 40.35 | 40.65 | 111,957 | -1.52(-3.60%) |
Dec 20, 2019 | 41.47 | 42.25 | 41.30 | 42.17 | 117,800 | +1.17(+2.85%) |
Dec 19, 2019 | 41.46 | 41.65 | 40.72 | 41.00 | 293,202 | -1.83(-4.27%) |
Dec 18, 2019 | 42.74 | 43.60 | 42.73 | 42.83 | 57,178 | -0.24(-0.55%) |
Dec 17, 2019 | 44.65 | 44.65 | 42.65 | 43.07 | 93,315 | -2.38(-5.25%) |
Dec 16, 2019 | 43.65 | 45.60 | 43.58 | 45.45 | 109,801 | +3.60(+8.60%) |
Dec 13, 2019 | 44.70 | 44.97 | 41.76 | 41.85 | 227,200 | -2.71(-6.08%) |
Dec 12, 2019 | 43.86 | 44.81 | 43.63 | 44.56 | 65,438 | +0.91(+2.08%) |
Dec 11, 2019 | 42.73 | 43.74 | 42.55 | 43.65 | 97,664 | +0.44(+1.02%) |
Dec 10, 2019 | 42.14 | 43.30 | 42.03 | 43.21 | 96,727 | +1.61(+3.87%) |
Dec 09, 2019 | 40.75 | 42.45 | 40.75 | 41.60 | 106,309 | +1.57(+3.92%) |
Dec 06, 2019 | 40.64 | 40.66 | 39.86 | 40.03 | 36,300 | -0.19(-0.47%) |
Dec 05, 2019 | 40.22 | 40.40 | 39.91 | 40.22 | 35,625 | +1.01(+2.58%) |
Dec 04, 2019 | 39.92 | 40.13 | 39.01 | 39.21 | 73,877 | -0.76(-1.91%) |
Dec 03, 2019 | 39.59 | 40.20 | 39.59 | 39.97 | 96,262 | +0.90(+2.30%) |
Dec 02, 2019 | 38.27 | 39.72 | 38.27 | 39.07 | 81,676 | +0.54(+1.40%) |
Nov 29, 2019 | 37.83 | 38.63 | 37.83 | 38.53 | 62,500 | +0.66(+1.76%) |
Nov 27, 2019 | 37.67 | 38.28 | 37.39 | 37.87 | 47,900 | +0.26(+0.68%) |
Nov 26, 2019 | 37.30 | 37.90 | 37.24 | 37.61 | 57,054 | -0.69(-1.80%) |
Nov 25, 2019 | 37.84 | 38.36 | 37.38 | 38.30 | 65,753 | +1.10(+2.96%) |
Nov 22, 2019 | 37.10 | 37.45 | 36.95 | 37.20 | 41,100 | +0.25(+0.67%) |
Nov 21, 2019 | 36.22 | 37.64 | 36.22 | 36.95 | 99,108 | +1.35(+3.79%) |
Nov 20, 2019 | 34.85 | 35.88 | 34.85 | 35.60 | 81,274 | +1.50(+4.40%) |
Nov 19, 2019 | 35.01 | 35.20 | 34.10 | 34.10 | 70,608 | -1.11(-3.15%) |
Nov 18, 2019 | 35.67 | 35.70 | 35.05 | 35.21 | 33,555 | -0.27(-0.76%) |
Nov 15, 2019 | 35.50 | 35.70 | 35.18 | 35.48 | 26,300 | -0.31(-0.87%) |
Nov 14, 2019 | 35.57 | 35.94 | 35.43 | 35.79 | 10,583 | +0.00(+0.00%) |
Nov 13, 2019 | 35.48 | 35.90 | 35.27 | 35.79 | 31,491 | +0.62(+1.76%) |
Nov 12, 2019 | 35.07 | 35.63 | 34.82 | 35.17 | 24,097 | -0.18(-0.51%) |
Nov 11, 2019 | 35.52 | 36.13 | 35.10 | 35.35 | 65,998 | -0.76(-2.10%) |
Nov 08, 2019 | 36.36 | 36.45 | 36.02 | 36.11 | 66,600 | -0.25(-0.69%) |
Nov 07, 2019 | 35.82 | 36.43 | 35.79 | 36.36 | 55,576 | +0.46(+1.28%) |
Nov 06, 2019 | 35.02 | 35.93 | 34.97 | 35.90 | 114,402 | +0.70(+1.99%) |
Nov 05, 2019 | 34.58 | 35.25 | 34.51 | 35.20 | 86,337 | +0.66(+1.91%) |
Nov 04, 2019 | 34.57 | 34.77 | 34.13 | 34.54 | 72,331 | -0.05(-0.14%) |
Nov 01, 2019 | 33.97 | 34.69 | 33.65 | 34.59 | 78,300 | +0.62(+1.83%) |
Oct 31, 2019 | 33.48 | 33.99 | 33.30 | 33.97 | 79,645 | +0.91(+2.77%) |
Oct 30, 2019 | 33.02 | 33.27 | 32.25 | 33.06 | 69,868 | +0.23(+0.69%) |
Oct 29, 2019 | 33.58 | 33.72 | 32.71 | 32.83 | 78,845 | -0.59(-1.77%) |
Oct 28, 2019 | 32.89 | 33.47 | 32.79 | 33.42 | 109,269 | +0.46(+1.40%) |
Oct 25, 2019 | 32.38 | 33.11 | 32.37 | 32.96 | 53,600 | +0.98(+3.07%) |
Oct 24, 2019 | 32.08 | 32.15 | 31.84 | 31.98 | 58,854 | -0.51(-1.58%) |
Oct 23, 2019 | 32.49 | 32.79 | 32.36 | 32.49 | 59,093 | -0.39(-1.19%) |
Oct 22, 2019 | 32.11 | 32.89 | 32.08 | 32.88 | 88,711 | +0.93(+2.91%) |
Oct 21, 2019 | 31.57 | 32.00 | 31.47 | 31.95 | 130,331 | +0.13(+0.41%) |
Oct 18, 2019 | 31.22 | 31.92 | 31.11 | 31.82 | 140,800 | +1.04(+3.39%) |
Oct 17, 2019 | 31.34 | 31.35 | 30.68 | 30.78 | 65,970 | -0.33(-1.08%) |
Oct 16, 2019 | 31.05 | 31.18 | 30.70 | 31.11 | 96,421 | -0.31(-1.00%) |
Oct 15, 2019 | 31.35 | 31.57 | 31.29 | 31.43 | 24,713 | -0.19(-0.59%) |
Oct 14, 2019 | 31.57 | 31.74 | 31.42 | 31.61 | 77,077 | +0.53(+1.71%) |
Oct 11, 2019 | 30.89 | 31.37 | 30.80 | 31.08 | 144,700 | -0.12(-0.38%) |
Oct 10, 2019 | 31.59 | 31.59 | 30.99 | 31.20 | 91,858 | -0.48(-1.51%) |
Oct 09, 2019 | 31.78 | 31.84 | 31.64 | 31.68 | 65,510 | -0.13(-0.41%) |
Oct 08, 2019 | 32.40 | 32.40 | 31.68 | 31.81 | 105,013 | -0.40(-1.24%) |
Oct 07, 2019 | 32.64 | 32.81 | 32.09 | 32.21 | 59,080 | -0.48(-1.47%) |
Oct 04, 2019 | 33.47 | 33.49 | 32.67 | 32.69 | 52,600 | -1.22(-3.60%) |
Oct 03, 2019 | 33.05 | 34.13 | 32.95 | 33.91 | 49,730 | +0.55(+1.66%) |
Oct 02, 2019 | 33.51 | 33.65 | 33.31 | 33.35 | 57,309 | -0.18(-0.52%) |
Oct 01, 2019 | 33.40 | 33.58 | 33.07 | 33.53 | 15,698 | +0.10(+0.30%) |
Sep 30, 2019 | 33.47 | 33.92 | 33.34 | 33.43 | 70,947 | +0.05(+0.15%) |
Sep 27, 2019 | 33.66 | 33.71 | 33.34 | 33.38 | 52,300 | -0.14(-0.42%) |
Sep 26, 2019 | 33.61 | 33.92 | 33.25 | 33.52 | 65,863 | -0.07(-0.21%) |
Sep 25, 2019 | 32.43 | 33.67 | 32.41 | 33.59 | 67,790 | +0.76(+2.31%) |
Sep 24, 2019 | 32.84 | 33.29 | 32.70 | 32.83 | 41,148 | -0.01(-0.03%) |
Sep 23, 2019 | 32.88 | 33.46 | 32.75 | 32.84 | 63,056 | +0.24(+0.74%) |
Sep 20, 2019 | 32.77 | 32.96 | 32.57 | 32.60 | 47,100 | -0.16(-0.49%) |
Sep 19, 2019 | 32.91 | 32.99 | 32.57 | 32.76 | 128,310 | -0.64(-1.92%) |
Sep 18, 2019 | 33.35 | 33.75 | 33.25 | 33.40 | 40,030 | +0.00(+0.00%) |
Sep 17, 2019 | 34.12 | 34.15 | 33.20 | 33.40 | 101,537 | -1.00(-2.91%) |
Sep 16, 2019 | 34.01 | 34.80 | 33.88 | 34.40 | 60,069 | +0.38(+1.12%) |
Sep 13, 2019 | 33.98 | 34.21 | 33.88 | 34.02 | 80,600 | -0.25(-0.73%) |
Sep 12, 2019 | 34.00 | 34.39 | 33.87 | 34.27 | 74,996 | +0.12(+0.35%) |
Sep 11, 2019 | 34.26 | 34.70 | 33.73 | 34.15 | 150,629 | +0.44(+1.31%) |
Sep 10, 2019 | 33.17 | 33.89 | 33.17 | 33.71 | 121,919 | +0.91(+2.77%) |
Sep 09, 2019 | 31.90 | 32.87 | 31.68 | 32.80 | 67,691 | +0.65(+2.03%) |
Sep 06, 2019 | 31.86 | 32.18 | 31.70 | 32.15 | 47,800 | +0.56(+1.77%) |
Sep 05, 2019 | 32.21 | 32.21 | 31.52 | 31.59 | 67,366 | -0.50(-1.56%) |
Sep 04, 2019 | 31.98 | 32.14 | 31.88 | 32.09 | 31,620 | +0.44(+1.39%) |
Sep 03, 2019 | 31.61 | 31.97 | 31.23 | 31.65 | 63,352 | -0.38(-1.18%) |
Aug 30, 2019 | 31.63 | 32.16 | 31.61 | 32.03 | 42,300 | +0.40(+1.26%) |
Aug 29, 2019 | 31.80 | 31.89 | 31.43 | 31.63 | 69,199 | -0.54(-1.68%) |
Aug 28, 2019 | 32.32 | 32.38 | 31.82 | 32.17 | 44,650 | -0.13(-0.40%) |
Aug 27, 2019 | 32.29 | 32.43 | 32.01 | 32.30 | 37,289 | -0.02(-0.06%) |
Aug 26, 2019 | 32.45 | 32.59 | 32.23 | 32.32 | 36,464 | +0.75(+2.38%) |
Aug 23, 2019 | 31.95 | 32.11 | 31.52 | 31.57 | 49,900 | -0.50(-1.56%) |
Aug 22, 2019 | 32.16 | 32.41 | 32.07 | 32.07 | 27,920 | +0.10(+0.30%) |
Aug 21, 2019 | 32.09 | 32.27 | 31.90 | 31.97 | 31,958 | +0.27(+0.86%) |
Aug 20, 2019 | 31.19 | 31.75 | 31.00 | 31.70 | 42,004 | +0.19(+0.59%) |
Aug 19, 2019 | 31.99 | 32.08 | 31.41 | 31.51 | 92,378 | -0.40(-1.24%) |
Aug 16, 2019 | 32.45 | 32.45 | 31.86 | 31.91 | 113,400 | -0.55(-1.69%) |
Aug 15, 2019 | 32.46 | 32.78 | 32.45 | 32.46 | 36,203 | -0.17(-0.51%) |
Aug 14, 2019 | 32.50 | 32.84 | 32.44 | 32.63 | 50,902 | -0.22(-0.68%) |
Aug 13, 2019 | 32.01 | 33.10 | 32.01 | 32.85 | 60,154 | +0.66(+2.05%) |
Aug 12, 2019 | 32.55 | 32.55 | 32.09 | 32.19 | 89,787 | -1.28(-3.82%) |
Aug 09, 2019 | 33.55 | 33.59 | 33.36 | 33.47 | 131,300 | +0.13(+0.40%) |
Aug 08, 2019 | 33.43 | 33.43 | 33.10 | 33.34 | 32,317 | -0.03(-0.10%) |
Aug 07, 2019 | 33.18 | 33.48 | 32.99 | 33.37 | 36,039 | +0.29(+0.88%) |
Aug 06, 2019 | 33.33 | 33.47 | 33.01 | 33.08 | 51,332 | +0.46(+1.41%) |
Aug 05, 2019 | 33.21 | 33.21 | 32.33 | 32.62 | 214,575 | -1.10(-3.26%) |
Aug 02, 2019 | 33.52 | 33.90 | 33.45 | 33.72 | 43,800 | +0.23(+0.69%) |