Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 32.87 | 33.13 | 32.56 | 33.13 | 1,722 | +0.44(+1.36%) |
Jun 29, 2020 | 32.17 | 32.77 | 32.07 | 32.69 | 7,998 | +0.61(+1.89%) |
Jun 26, 2020 | 32.76 | 32.79 | 32.08 | 32.08 | 7,170 | -0.91(-2.76%) |
Jun 25, 2020 | 32.44 | 33.04 | 32.30 | 32.99 | 3,509 | +0.29(+0.90%) |
Jun 24, 2020 | 33.35 | 33.35 | 32.41 | 32.70 | 3,597 | -1.05(-3.12%) |
Jun 23, 2020 | 33.87 | 34.05 | 33.73 | 33.75 | 3,863 | +0.09(+0.27%) |
Jun 22, 2020 | 33.47 | 33.76 | 33.47 | 33.66 | 3,188 | -0.03(-0.09%) |
Jun 19, 2020 | 34.29 | 34.29 | 33.68 | 33.69 | 3,429 | -0.23(-0.69%) |
Jun 18, 2020 | 33.73 | 33.94 | 33.73 | 33.93 | 1,264 | +0.05(+0.16%) |
Jun 17, 2020 | 34.00 | 34.22 | 33.87 | 33.87 | 3,194 | +0.05(+0.15%) |
Jun 16, 2020 | 34.13 | 34.19 | 33.62 | 33.82 | 2,927 | +0.53(+1.58%) |
Jun 15, 2020 | 31.75 | 33.29 | 31.75 | 33.29 | 4,685 | +0.49(+1.49%) |
Jun 12, 2020 | 33.00 | 33.08 | 32.43 | 32.81 | 2,805 | +0.79(+2.47%) |
Jun 11, 2020 | 32.99 | 33.35 | 32.01 | 32.01 | 10,064 | -2.35(-6.83%) |
Jun 10, 2020 | 34.66 | 34.66 | 34.27 | 34.36 | 2,793 | -0.49(-1.39%) |
Jun 09, 2020 | 35.08 | 35.09 | 34.77 | 34.85 | 4,307 | -0.57(-1.62%) |
Jun 08, 2020 | 35.01 | 35.42 | 34.96 | 35.42 | 10,344 | +0.75(+2.17%) |
Jun 05, 2020 | 34.62 | 35.05 | 34.53 | 34.67 | 10,288 | +0.81(+2.41%) |
Jun 04, 2020 | 33.86 | 34.08 | 33.78 | 33.85 | 2,775 | -0.06(-0.19%) |
Jun 03, 2020 | 33.69 | 33.99 | 33.63 | 33.92 | 6,015 | +0.61(+1.83%) |
Jun 02, 2020 | 33.25 | 33.31 | 33.10 | 33.31 | 2,884 | +0.14(+0.42%) |
Jun 01, 2020 | 32.93 | 33.24 | 32.92 | 33.17 | 7,527 | +0.40(+1.23%) |
May 29, 2020 | 32.61 | 32.81 | 32.40 | 32.77 | 3,949 | +0.19(+0.59%) |
May 28, 2020 | 32.50 | 33.05 | 32.50 | 32.57 | 3,996 | +0.05(+0.15%) |
May 27, 2020 | 32.34 | 32.58 | 31.96 | 32.52 | 30,544 | +0.36(+1.13%) |
May 26, 2020 | 32.91 | 32.91 | 32.16 | 32.16 | 9,874 | +0.30(+0.96%) |
May 22, 2020 | 31.65 | 31.86 | 31.54 | 31.86 | 2,286 | +0.15(+0.46%) |
May 21, 2020 | 31.99 | 31.99 | 31.67 | 31.71 | 3,586 | -0.22(-0.67%) |
May 20, 2020 | 31.69 | 32.10 | 31.69 | 31.93 | 3,531 | +0.43(+1.38%) |
May 19, 2020 | 31.67 | 31.82 | 31.40 | 31.49 | 7,401 | -0.18(-0.57%) |
May 18, 2020 | 31.69 | 31.78 | 31.23 | 31.68 | 4,914 | +1.19(+3.90%) |
May 15, 2020 | 30.18 | 30.53 | 30.03 | 30.49 | 3,117 | +0.35(+1.17%) |
May 14, 2020 | 29.42 | 30.14 | 29.27 | 30.14 | 3,354 | +0.51(+1.71%) |
May 13, 2020 | 30.18 | 30.37 | 29.63 | 29.63 | 12,395 | -0.87(-2.85%) |
May 12, 2020 | 31.11 | 31.16 | 30.50 | 30.50 | 1,793 | -0.61(-1.96%) |
May 11, 2020 | 30.93 | 31.21 | 30.72 | 31.11 | 3,109 | +0.24(+0.77%) |
May 08, 2020 | 30.78 | 30.98 | 30.67 | 30.87 | 2,390 | +0.52(+1.72%) |
May 07, 2020 | 30.45 | 30.54 | 30.25 | 30.35 | 5,929 | +0.34(+1.12%) |
May 06, 2020 | 30.26 | 30.39 | 30.01 | 30.01 | 2,035 | -0.14(-0.48%) |
May 05, 2020 | 30.01 | 30.52 | 30.01 | 30.16 | 3,533 | +0.32(+1.06%) |
May 04, 2020 | 29.24 | 29.91 | 29.21 | 29.84 | 5,094 | +0.23(+0.79%) |
May 01, 2020 | 29.57 | 29.84 | 29.42 | 29.61 | 2,598 | -0.67(-2.20%) |
Apr 30, 2020 | 30.27 | 30.51 | 30.20 | 30.27 | 8,896 | -0.37(-1.20%) |
Apr 29, 2020 | 30.29 | 30.78 | 30.15 | 30.64 | 5,224 | +1.00(+3.39%) |
Apr 28, 2020 | 30.31 | 30.31 | 29.47 | 29.64 | 3,277 | -0.21(-0.70%) |
Apr 27, 2020 | 29.67 | 29.94 | 29.37 | 29.84 | 3,903 | +0.55(+1.89%) |
Apr 24, 2020 | 28.69 | 29.37 | 28.69 | 29.29 | 2,078 | +0.50(+1.74%) |
Apr 23, 2020 | 29.10 | 29.13 | 28.68 | 28.79 | 3,940 | +0.06(+0.21%) |
Apr 22, 2020 | 28.33 | 28.81 | 28.32 | 28.73 | 2,913 | +0.75(+2.67%) |
Apr 21, 2020 | 28.10 | 28.48 | 27.79 | 27.98 | 3,726 | -1.06(-3.64%) |
Apr 20, 2020 | 29.06 | 29.19 | 28.77 | 29.04 | 5,839 | -0.10(-0.33%) |
Apr 17, 2020 | 28.68 | 29.18 | 28.68 | 29.14 | 4,156 | +0.69(+2.42%) |
Apr 16, 2020 | 28.55 | 28.55 | 28.07 | 28.45 | 4,383 | +0.18(+0.63%) |
Apr 15, 2020 | 28.19 | 28.38 | 27.92 | 28.27 | 5,072 | -0.51(-1.76%) |
Apr 14, 2020 | 28.29 | 28.86 | 28.29 | 28.78 | 6,219 | +0.85(+3.03%) |
Apr 13, 2020 | 27.97 | 28.09 | 27.54 | 27.93 | 12,797 | -0.21(-0.75%) |
Apr 09, 2020 | 28.34 | 28.50 | 27.99 | 28.14 | 3,949 | +0.51(+1.84%) |
Apr 08, 2020 | 26.92 | 27.64 | 26.73 | 27.63 | 4,387 | +0.97(+3.63%) |
Apr 07, 2020 | 27.84 | 27.85 | 26.66 | 26.66 | 5,780 | +0.09(+0.32%) |
Apr 06, 2020 | 25.55 | 26.58 | 25.52 | 26.58 | 8,458 | +1.99(+8.10%) |
Apr 03, 2020 | 25.15 | 25.15 | 24.27 | 24.59 | 2,494 | -0.47(-1.86%) |
Apr 02, 2020 | 24.43 | 25.11 | 24.43 | 25.05 | 5,889 | +0.19(+0.77%) |
Apr 01, 2020 | 24.91 | 25.29 | 24.57 | 24.86 | 3,667 | -1.26(-4.81%) |
Mar 31, 2020 | 26.09 | 26.50 | 26.05 | 26.12 | 5,062 | -0.36(-1.37%) |
Mar 30, 2020 | 25.98 | 26.52 | 25.07 | 26.48 | 9,331 | +0.55(+2.13%) |
Mar 27, 2020 | 26.31 | 26.31 | 25.63 | 25.93 | 5,819 | -0.94(-3.49%) |
Mar 26, 2020 | 25.65 | 26.86 | 25.65 | 26.86 | 6,044 | +1.31(+5.14%) |
Mar 25, 2020 | 25.37 | 26.24 | 24.68 | 25.55 | 31,601 | +0.84(+3.41%) |
Mar 24, 2020 | 23.68 | 24.82 | 23.68 | 24.71 | 11,356 | +2.09(+9.23%) |
Mar 23, 2020 | 23.09 | 23.17 | 21.97 | 22.62 | 25,656 | -0.50(-2.17%) |
Mar 20, 2020 | 23.90 | 24.45 | 23.12 | 23.12 | 18,913 | -0.67(-2.81%) |
Mar 19, 2020 | 22.90 | 24.11 | 22.42 | 23.79 | 4,529 | +0.62(+2.66%) |
Mar 18, 2020 | 22.11 | 23.39 | 21.65 | 23.18 | 18,845 | -1.39(-5.67%) |
Mar 17, 2020 | 23.92 | 24.74 | 23.43 | 24.57 | 8,968 | +0.75(+3.13%) |
Mar 16, 2020 | 21.74 | 25.31 | 21.74 | 23.82 | 11,180 | -3.33(-12.27%) |
Mar 13, 2020 | 26.26 | 27.16 | 25.22 | 27.16 | 10,184 | +1.70(+6.67%) |
Mar 12, 2020 | 24.32 | 26.96 | 23.99 | 25.46 | 16,758 | -2.70(-9.58%) |
Mar 11, 2020 | 28.66 | 28.86 | 27.84 | 28.16 | 6,675 | -1.48(-4.98%) |
Mar 10, 2020 | 29.34 | 29.63 | 28.50 | 29.63 | 6,943 | +1.15(+4.04%) |
Mar 09, 2020 | 27.85 | 29.46 | 26.91 | 28.48 | 19,130 | -2.50(-8.08%) |
Mar 06, 2020 | 30.82 | 31.04 | 30.38 | 30.99 | 6,131 | -0.59(-1.87%) |
Mar 05, 2020 | 31.76 | 32.20 | 31.35 | 31.58 | 4,939 | -1.24(-3.79%) |
Mar 04, 2020 | 31.98 | 32.87 | 31.98 | 32.82 | 6,793 | +1.14(+3.59%) |
Mar 03, 2020 | 32.55 | 32.74 | 30.08 | 31.69 | 4,626 | -0.68(-2.11%) |
Mar 02, 2020 | 31.24 | 32.37 | 31.07 | 32.37 | 12,648 | +1.28(+4.12%) |
Feb 28, 2020 | 30.42 | 31.22 | 30.32 | 31.09 | 19,017 | -0.62(-1.96%) |
Feb 27, 2020 | 32.11 | 32.52 | 31.62 | 31.71 | 9,135 | -1.17(-3.55%) |
Feb 26, 2020 | 33.03 | 33.55 | 32.82 | 32.88 | 27,122 | -0.20(-0.61%) |
Feb 25, 2020 | 34.26 | 34.28 | 33.08 | 33.08 | 23,223 | -1.28(-3.72%) |
Feb 24, 2020 | 34.12 | 34.44 | 34.04 | 34.36 | 20,019 | -0.89(-2.52%) |
Feb 21, 2020 | 35.50 | 35.54 | 35.25 | 35.25 | 5,611 | -0.46(-1.29%) |
Feb 20, 2020 | 35.76 | 35.90 | 35.58 | 35.71 | 7,276 | -0.18(-0.51%) |
Feb 19, 2020 | 35.94 | 36.00 | 35.84 | 35.89 | 2,532 | +0.13(+0.37%) |
Feb 18, 2020 | 35.64 | 35.85 | 35.64 | 35.76 | 5,858 | +0.01(+0.03%) |
Feb 14, 2020 | 35.87 | 35.87 | 35.68 | 35.75 | 1,870 | -0.19(-0.54%) |
Feb 13, 2020 | 35.86 | 36.02 | 35.86 | 35.94 | 1,852 | -0.19(-0.53%) |
Feb 12, 2020 | 35.89 | 36.14 | 35.89 | 36.13 | 2,683 | +0.31(+0.86%) |
Feb 11, 2020 | 35.74 | 35.88 | 35.63 | 35.83 | 2,640 | +0.34(+0.95%) |
Feb 10, 2020 | 35.33 | 35.54 | 35.13 | 35.49 | 7,190 | +0.20(+0.57%) |
Feb 07, 2020 | 35.39 | 35.43 | 35.27 | 35.28 | 3,533 | -0.25(-0.70%) |
Feb 06, 2020 | 35.63 | 35.72 | 35.45 | 35.53 | 3,903 | +0.16(+0.46%) |
Feb 05, 2020 | 35.44 | 35.56 | 35.30 | 35.37 | 3,028 | +0.04(+0.12%) |
Feb 04, 2020 | 35.00 | 35.40 | 35.00 | 35.33 | 1,666 | +0.63(+1.82%) |
Feb 03, 2020 | 34.44 | 34.79 | 34.44 | 34.70 | 6,091 | +0.39(+1.14%) |
Jan 31, 2020 | 34.54 | 34.75 | 34.17 | 34.31 | 4,676 | -0.46(-1.33%) |
Jan 30, 2020 | 34.47 | 34.78 | 34.40 | 34.77 | 5,862 | -0.05(-0.15%) |
Jan 29, 2020 | 35.12 | 35.12 | 34.72 | 34.82 | 1,958 | -0.15(-0.43%) |
Jan 28, 2020 | 34.69 | 35.02 | 34.64 | 34.97 | 4,507 | +0.44(+1.27%) |
Jan 27, 2020 | 34.60 | 34.66 | 34.28 | 34.54 | 5,337 | -0.52(-1.48%) |
Jan 24, 2020 | 35.61 | 35.61 | 34.92 | 35.06 | 4,260 | -0.42(-1.19%) |
Jan 23, 2020 | 35.07 | 35.55 | 35.07 | 35.48 | 2,767 | +0.04(+0.12%) |
Jan 22, 2020 | 35.57 | 35.69 | 35.44 | 35.44 | 3,216 | -0.04(-0.12%) |
Jan 21, 2020 | 35.73 | 35.73 | 35.42 | 35.48 | 6,371 | -0.16(-0.45%) |
Jan 17, 2020 | 35.58 | 35.69 | 35.53 | 35.64 | 2,182 | +0.14(+0.40%) |
Jan 16, 2020 | 35.46 | 35.54 | 35.34 | 35.50 | 2,128 | +0.35(+0.99%) |
Jan 15, 2020 | 35.06 | 35.32 | 35.06 | 35.15 | 3,534 | +0.08(+0.22%) |
Jan 14, 2020 | 34.80 | 35.07 | 34.78 | 35.07 | 5,613 | +0.27(+0.77%) |
Jan 13, 2020 | 34.71 | 34.87 | 34.65 | 34.80 | 5,052 | +0.09(+0.26%) |
Jan 10, 2020 | 34.82 | 34.90 | 34.65 | 34.71 | 1,766 | -0.11(-0.32%) |
Jan 09, 2020 | 34.90 | 35.14 | 34.79 | 34.82 | 3,228 | +0.06(+0.19%) |
Jan 08, 2020 | 34.64 | 34.92 | 34.64 | 34.76 | 6,327 | +0.03(+0.08%) |
Jan 07, 2020 | 34.85 | 34.85 | 34.63 | 34.73 | 1,793 | -0.10(-0.29%) |
Jan 06, 2020 | 34.59 | 34.83 | 34.47 | 34.83 | 15,796 | +0.13(+0.36%) |
Jan 03, 2020 | 34.65 | 34.79 | 34.65 | 34.71 | 4,156 | -0.25(-0.71%) |
Jan 02, 2020 | 34.82 | 35.03 | 34.81 | 34.96 | 4,395 | +0.30(+0.86%) |
Dec 31, 2019 | 34.45 | 34.72 | 34.33 | 34.66 | 8,729 | +0.04(+0.11%) |
Dec 30, 2019 | 34.54 | 34.75 | 34.52 | 34.62 | 3,803 | -0.19(-0.54%) |
Dec 27, 2019 | 34.90 | 34.90 | 34.77 | 34.81 | 2,810 | +0.00(+0.01%) |
Dec 26, 2019 | 34.85 | 34.91 | 34.77 | 34.80 | 2,882 | +0.04(+0.11%) |
Dec 24, 2019 | 34.67 | 34.88 | 34.67 | 34.77 | 2,602 | +0.02(+0.05%) |
Dec 23, 2019 | 34.68 | 34.82 | 34.63 | 34.75 | 3,141 | -0.01(-0.02%) |
Dec 20, 2019 | 34.60 | 34.76 | 34.60 | 34.76 | 3,747 | +0.23(+0.67%) |
Dec 19, 2019 | 34.27 | 34.59 | 34.27 | 34.53 | 3,355 | +0.24(+0.71%) |
Dec 18, 2019 | 34.36 | 34.36 | 34.19 | 34.28 | 4,091 | -0.02(-0.06%) |
Dec 17, 2019 | 34.30 | 34.53 | 34.23 | 34.30 | 3,994 | -0.04(-0.13%) |
Dec 16, 2019 | 34.26 | 34.40 | 34.26 | 34.34 | 3,111 | +0.22(+0.63%) |
Dec 13, 2019 | 34.22 | 34.25 | 34.01 | 34.13 | 11,138 | -0.05(-0.16%) |
Dec 12, 2019 | 33.87 | 34.37 | 33.87 | 34.18 | 2,837 | +0.28(+0.84%) |
Dec 11, 2019 | 33.81 | 33.95 | 33.81 | 33.90 | 2,493 | +0.12(+0.37%) |
Dec 10, 2019 | 34.01 | 34.01 | 33.77 | 33.77 | 2,460 | -0.20(-0.59%) |
Dec 09, 2019 | 34.03 | 34.16 | 33.94 | 33.97 | 4,426 | -0.19(-0.54%) |
Dec 06, 2019 | 34.30 | 34.30 | 34.05 | 34.16 | 3,227 | +0.22(+0.64%) |
Dec 05, 2019 | 33.97 | 34.14 | 33.87 | 33.94 | 3,467 | -0.08(-0.24%) |
Dec 04, 2019 | 33.96 | 34.06 | 33.86 | 34.02 | 2,284 | +0.19(+0.55%) |
Dec 03, 2019 | 33.63 | 33.87 | 33.47 | 33.83 | 7,339 | -0.24(-0.70%) |
Dec 02, 2019 | 34.24 | 34.29 | 34.02 | 34.07 | 7,473 | -0.28(-0.82%) |
Nov 29, 2019 | 34.49 | 34.49 | 34.31 | 34.35 | 1,977 | -0.05(-0.15%) |
Nov 27, 2019 | 34.20 | 34.44 | 34.20 | 34.40 | 4,059 | +0.15(+0.43%) |
Nov 26, 2019 | 34.24 | 34.26 | 34.11 | 34.26 | 13,063 | +0.02(+0.06%) |
Nov 25, 2019 | 33.93 | 34.32 | 33.93 | 34.24 | 5,630 | +0.37(+1.09%) |
Nov 22, 2019 | 33.96 | 33.99 | 33.81 | 33.87 | 3,643 | -0.03(-0.08%) |
Nov 21, 2019 | 33.85 | 33.96 | 33.85 | 33.90 | 3,819 | -0.01(-0.02%) |
Nov 20, 2019 | 33.98 | 34.04 | 33.78 | 33.90 | 4,565 | -0.10(-0.29%) |
Nov 19, 2019 | 33.95 | 34.07 | 33.89 | 34.00 | 3,061 | +0.06(+0.17%) |
Nov 18, 2019 | 34.10 | 34.10 | 33.92 | 33.94 | 3,624 | -0.12(-0.36%) |
Nov 15, 2019 | 34.00 | 34.10 | 33.94 | 34.06 | 2,602 | +0.26(+0.77%) |
Nov 14, 2019 | 33.78 | 33.90 | 33.74 | 33.80 | 1,469 | -0.02(-0.06%) |
Nov 13, 2019 | 33.68 | 33.87 | 33.68 | 33.82 | 2,222 | -0.03(-0.08%) |
Nov 12, 2019 | 33.93 | 34.01 | 33.82 | 33.85 | 5,306 | +0.13(+0.40%) |
Nov 11, 2019 | 33.60 | 33.72 | 33.57 | 33.72 | 4,638 | +0.03(+0.09%) |
Nov 08, 2019 | 33.60 | 33.75 | 33.55 | 33.69 | 2,602 | +0.17(+0.50%) |
Nov 07, 2019 | 33.62 | 33.63 | 33.45 | 33.52 | 3,552 | +0.13(+0.40%) |
Nov 06, 2019 | 33.38 | 33.45 | 33.29 | 33.39 | 7,535 | -0.02(-0.07%) |
Nov 05, 2019 | 33.40 | 33.55 | 33.38 | 33.41 | 3,162 | +0.07(+0.20%) |
Nov 04, 2019 | 33.38 | 33.40 | 33.26 | 33.34 | 10,489 | +0.25(+0.74%) |
Nov 01, 2019 | 32.90 | 33.14 | 32.87 | 33.10 | 3,331 | +0.47(+1.46%) |
Oct 31, 2019 | 32.75 | 32.75 | 32.55 | 32.62 | 2,011 | -0.16(-0.50%) |
Oct 30, 2019 | 32.65 | 32.84 | 32.58 | 32.79 | 3,690 | +0.06(+0.18%) |
Oct 29, 2019 | 32.58 | 32.74 | 32.57 | 32.73 | 6,185 | +0.20(+0.62%) |
Oct 28, 2019 | 32.40 | 32.65 | 32.40 | 32.53 | 4,232 | +0.01(+0.05%) |
Oct 25, 2019 | 32.34 | 32.58 | 32.21 | 32.51 | 3,643 | +0.25(+0.77%) |
Oct 24, 2019 | 32.44 | 32.44 | 32.19 | 32.26 | 1,376 | -0.03(-0.10%) |
Oct 23, 2019 | 32.22 | 32.32 | 32.17 | 32.30 | 2,216 | +0.13(+0.40%) |
Oct 22, 2019 | 32.18 | 32.32 | 32.13 | 32.17 | 3,351 | -0.06(-0.19%) |
Oct 21, 2019 | 32.19 | 32.29 | 32.11 | 32.23 | 3,338 | +0.13(+0.41%) |
Oct 18, 2019 | 32.24 | 32.24 | 31.95 | 32.10 | 2,290 | -0.10(-0.32%) |
Oct 17, 2019 | 32.30 | 32.30 | 32.17 | 32.20 | 2,117 | +0.13(+0.40%) |
Oct 16, 2019 | 31.91 | 32.15 | 31.91 | 32.07 | 3,029 | +0.01(+0.02%) |
Oct 15, 2019 | 31.89 | 32.09 | 31.81 | 32.07 | 3,837 | +0.33(+1.03%) |
Oct 14, 2019 | 31.61 | 31.77 | 31.61 | 31.74 | 4,474 | -0.01(-0.03%) |
Oct 11, 2019 | 31.42 | 31.96 | 31.42 | 31.75 | 18,633 | +0.44(+1.41%) |
Oct 10, 2019 | 30.99 | 31.31 | 30.99 | 31.31 | 2,631 | +0.08(+0.26%) |
Oct 09, 2019 | 31.24 | 31.32 | 31.12 | 31.23 | 3,456 | +0.26(+0.83%) |
Oct 08, 2019 | 31.22 | 31.23 | 30.97 | 30.97 | 6,393 | -0.54(-1.71%) |
Oct 07, 2019 | 31.51 | 31.66 | 31.47 | 31.51 | 4,599 | -0.08(-0.26%) |
Oct 04, 2019 | 31.45 | 31.60 | 31.38 | 31.59 | 3,331 | +0.38(+1.21%) |
Oct 03, 2019 | 31.00 | 31.21 | 30.96 | 31.21 | 2,776 | +0.25(+0.80%) |
Oct 02, 2019 | 31.26 | 31.26 | 30.88 | 30.97 | 9,359 | -0.56(-1.77%) |
Oct 01, 2019 | 32.08 | 32.09 | 31.53 | 31.53 | 4,613 | -0.39(-1.23%) |
Sep 30, 2019 | 31.83 | 31.97 | 31.78 | 31.92 | 5,317 | +0.16(+0.50%) |
Sep 27, 2019 | 32.16 | 32.16 | 31.72 | 31.76 | 4,788 | -0.35(-1.10%) |
Sep 26, 2019 | 32.31 | 32.31 | 32.05 | 32.11 | 2,847 | -0.28(-0.85%) |
Sep 25, 2019 | 32.23 | 32.40 | 32.10 | 32.39 | 6,518 | +0.18(+0.57%) |
Sep 24, 2019 | 32.73 | 32.86 | 32.19 | 32.20 | 1,858 | -0.39(-1.19%) |
Sep 23, 2019 | 32.70 | 32.77 | 32.59 | 32.59 | 6,131 | -0.21(-0.63%) |
Sep 20, 2019 | 32.98 | 32.98 | 32.77 | 32.80 | 5,413 | -0.16(-0.48%) |
Sep 19, 2019 | 33.05 | 33.07 | 32.96 | 32.96 | 5,535 | -0.00(-0.00%) |
Sep 18, 2019 | 32.91 | 32.96 | 32.69 | 32.96 | 2,918 | -0.07(-0.20%) |
Sep 17, 2019 | 32.90 | 33.04 | 32.84 | 33.03 | 3,740 | +0.03(+0.09%) |
Sep 16, 2019 | 32.93 | 33.01 | 32.90 | 33.00 | 5,305 | +0.13(+0.41%) |
Sep 13, 2019 | 32.91 | 32.91 | 32.83 | 32.86 | 7,286 | +0.15(+0.47%) |
Sep 12, 2019 | 32.80 | 32.87 | 32.71 | 32.71 | 4,879 | +0.02(+0.06%) |
Sep 11, 2019 | 32.60 | 32.70 | 32.58 | 32.69 | 7,193 | +0.23(+0.71%) |
Sep 10, 2019 | 32.27 | 32.49 | 32.27 | 32.46 | 3,215 | -0.01(-0.04%) |
Sep 09, 2019 | 32.28 | 32.47 | 32.28 | 32.47 | 5,268 | +0.15(+0.46%) |
Sep 06, 2019 | 32.32 | 32.40 | 32.29 | 32.33 | 6,141 | +0.09(+0.27%) |
Sep 05, 2019 | 32.19 | 32.32 | 32.19 | 32.24 | 5,399 | +0.31(+0.96%) |
Sep 04, 2019 | 31.88 | 31.93 | 31.77 | 31.93 | 5,007 | +0.33(+1.03%) |
Sep 03, 2019 | 31.53 | 31.70 | 31.48 | 31.61 | 4,301 | -0.24(-0.75%) |
Aug 30, 2019 | 31.91 | 31.91 | 31.73 | 31.84 | 3,122 | +0.07(+0.21%) |
Aug 29, 2019 | 31.76 | 31.82 | 31.66 | 31.78 | 2,826 | +0.43(+1.38%) |
Aug 28, 2019 | 30.96 | 31.35 | 30.96 | 31.35 | 4,891 | +0.22(+0.71%) |
Aug 27, 2019 | 31.55 | 31.55 | 31.11 | 31.12 | 1,732 | -0.25(-0.80%) |
Aug 26, 2019 | 31.13 | 31.37 | 31.13 | 31.37 | 4,737 | +0.33(+1.05%) |
Aug 23, 2019 | 31.67 | 31.87 | 30.90 | 31.05 | 23,213 | -0.77(-2.42%) |
Aug 22, 2019 | 31.83 | 31.96 | 31.67 | 31.82 | 3,864 | +0.01(+0.03%) |
Aug 21, 2019 | 31.64 | 31.91 | 31.64 | 31.81 | 2,703 | +0.21(+0.67%) |
Aug 20, 2019 | 31.61 | 31.70 | 31.60 | 31.60 | 4,066 | -0.25(-0.80%) |
Aug 19, 2019 | 31.80 | 31.87 | 31.69 | 31.85 | 4,797 | +0.34(+1.08%) |
Aug 16, 2019 | 31.29 | 31.51 | 31.23 | 31.51 | 2,810 | +0.49(+1.58%) |
Aug 15, 2019 | 30.93 | 31.10 | 30.79 | 31.02 | 12,683 | +0.08(+0.27%) |
Aug 14, 2019 | 31.35 | 31.36 | 30.87 | 30.94 | 4,998 | -0.82(-2.59%) |
Aug 13, 2019 | 31.13 | 31.85 | 31.13 | 31.76 | 6,315 | +0.50(+1.60%) |
Aug 12, 2019 | 31.38 | 31.46 | 31.16 | 31.26 | 10,488 | -0.38(-1.19%) |
Aug 09, 2019 | 31.75 | 31.77 | 31.61 | 31.64 | 3,122 | -0.40(-1.26%) |
Aug 08, 2019 | 31.65 | 32.09 | 31.60 | 32.04 | 1,874 | +0.66(+2.09%) |
Aug 07, 2019 | 30.79 | 31.48 | 30.79 | 31.38 | 7,909 | -0.05(-0.15%) |
Aug 06, 2019 | 31.35 | 31.43 | 31.14 | 31.43 | 3,279 | +0.25(+0.80%) |
Aug 05, 2019 | 31.50 | 31.50 | 31.17 | 31.18 | 4,978 | -0.94(-2.92%) |
Aug 02, 2019 | 32.27 | 32.27 | 32.03 | 32.12 | 4,892 | -0.16(-0.50%) |
Aug 01, 2019 | 32.80 | 32.94 | 32.22 | 32.28 | 8,084 | -0.54(-1.65%) |
Jul 31, 2019 | 33.19 | 33.19 | 32.65 | 32.82 | 2,978 | -0.37(-1.11%) |
Jul 30, 2019 | 33.07 | 33.19 | 33.00 | 33.19 | 4,068 | +0.08(+0.24%) |
Jul 29, 2019 | 33.15 | 33.15 | 33.02 | 33.11 | 2,734 | -0.09(-0.26%) |
Jul 26, 2019 | 33.05 | 33.22 | 33.01 | 33.20 | 6,870 | +0.27(+0.82%) |
Jul 25, 2019 | 32.92 | 32.96 | 32.86 | 32.93 | 11,464 | -0.13(-0.38%) |
Jul 24, 2019 | 32.91 | 33.10 | 32.89 | 33.05 | 22,889 | +0.17(+0.50%) |
Jul 23, 2019 | 32.78 | 32.91 | 32.78 | 32.89 | 4,363 | +0.23(+0.71%) |
Jul 22, 2019 | 32.67 | 32.73 | 32.65 | 32.66 | 3,337 | +0.06(+0.17%) |
Jul 19, 2019 | 32.82 | 32.86 | 32.60 | 32.60 | 2,602 | -0.09(-0.28%) |
Jul 18, 2019 | 32.57 | 32.70 | 32.47 | 32.69 | 7,602 | +0.12(+0.38%) |
Jul 17, 2019 | 32.61 | 32.73 | 32.57 | 32.57 | 3,535 | -0.16(-0.49%) |
Jul 16, 2019 | 32.60 | 32.83 | 32.60 | 32.73 | 12,975 | +0.05(+0.14%) |
Jul 15, 2019 | 32.75 | 32.75 | 32.57 | 32.68 | 4,432 | -0.08(-0.25%) |
Jul 12, 2019 | 32.69 | 32.81 | 32.65 | 32.77 | 3,539 | +0.18(+0.55%) |
Jul 11, 2019 | 32.71 | 32.71 | 32.52 | 32.59 | 4,938 | +0.01(+0.04%) |
Jul 10, 2019 | 32.64 | 32.70 | 32.55 | 32.57 | 4,227 | +0.13(+0.40%) |
Jul 09, 2019 | 32.25 | 32.44 | 32.25 | 32.44 | 4,383 | +0.02(+0.07%) |
Jul 08, 2019 | 32.62 | 32.62 | 32.42 | 32.42 | 31,707 | -0.24(-0.74%) |
Jul 05, 2019 | 32.66 | 32.70 | 32.50 | 32.66 | 5,413 | -0.12(-0.35%) |
Jul 03, 2019 | 32.59 | 32.79 | 32.53 | 32.78 | 2,290 | +0.36(+1.12%) |
Jul 02, 2019 | 32.39 | 32.42 | 32.32 | 32.41 | 6,668 | +0.00(+0.01%) |