Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.12 | 28.20 | 28.12 | 28.14 | 13,578 | +0.13(+0.48%) |
Apr 29, 2020 | 28.19 | 28.20 | 27.99 | 28.01 | 53,870 | -0.23(-0.80%) |
Apr 28, 2020 | 28.05 | 28.41 | 28.05 | 28.23 | 56,842 | -0.05(-0.16%) |
Apr 27, 2020 | 28.34 | 28.45 | 28.26 | 28.28 | 33,811 | -0.11(-0.40%) |
Apr 24, 2020 | 28.50 | 28.59 | 28.37 | 28.39 | 5,585 | -0.04(-0.13%) |
Apr 23, 2020 | 28.31 | 28.50 | 28.31 | 28.43 | 24,788 | +0.06(+0.22%) |
Apr 22, 2020 | 28.65 | 28.82 | 28.06 | 28.37 | 106,664 | -0.22(-0.79%) |
Apr 21, 2020 | 28.80 | 28.96 | 28.50 | 28.59 | 45,225 | +0.16(+0.55%) |
Apr 20, 2020 | 28.55 | 28.65 | 28.24 | 28.43 | 92,119 | +0.19(+0.66%) |
Apr 17, 2020 | 28.71 | 28.71 | 28.22 | 28.25 | 40,618 | -0.21(-0.75%) |
Apr 16, 2020 | 28.57 | 28.58 | 28.46 | 28.46 | 20,096 | -0.22(-0.76%) |
Apr 15, 2020 | 28.45 | 28.68 | 28.45 | 28.68 | 15,673 | +0.32(+1.11%) |
Apr 14, 2020 | 28.31 | 28.49 | 28.31 | 28.36 | 44,506 | -0.17(-0.58%) |
Apr 13, 2020 | 28.58 | 28.68 | 28.50 | 28.53 | 16,368 | +0.07(+0.25%) |
Apr 09, 2020 | 28.61 | 28.61 | 28.31 | 28.46 | 28,813 | +0.00(+0.00%) |
Apr 08, 2020 | 28.53 | 28.56 | 28.44 | 28.46 | 24,215 | -0.08(-0.28%) |
Apr 07, 2020 | 28.49 | 28.58 | 28.43 | 28.53 | 15,496 | -0.26(-0.90%) |
Apr 06, 2020 | 28.87 | 28.94 | 28.77 | 28.79 | 7,777 | -0.12(-0.41%) |
Apr 03, 2020 | 28.82 | 28.98 | 28.79 | 28.91 | 45,950 | +0.06(+0.19%) |
Apr 02, 2020 | 28.86 | 28.92 | 28.64 | 28.86 | 19,103 | -0.01(-0.03%) |
Apr 01, 2020 | 28.62 | 28.87 | 28.62 | 28.87 | 73,181 | +0.31(+1.08%) |
Mar 31, 2020 | 28.76 | 28.79 | 28.35 | 28.56 | 49,476 | -0.17(-0.58%) |
Mar 30, 2020 | 28.79 | 28.90 | 28.46 | 28.72 | 22,190 | -0.01(-0.03%) |
Mar 27, 2020 | 28.79 | 28.83 | 28.70 | 28.73 | 24,752 | -0.01(-0.03%) |
Mar 26, 2020 | 28.91 | 28.91 | 28.73 | 28.74 | 31,242 | -0.09(-0.33%) |
Mar 25, 2020 | 28.84 | 28.89 | 28.76 | 28.83 | 18,834 | -0.03(-0.11%) |
Mar 24, 2020 | 28.16 | 28.87 | 28.05 | 28.87 | 46,886 | -0.08(-0.27%) |
Mar 23, 2020 | 28.55 | 29.27 | 28.55 | 28.94 | 144,423 | +0.25(+0.88%) |
Mar 20, 2020 | 28.47 | 28.69 | 28.47 | 28.69 | 59,024 | +0.14(+0.50%) |
Mar 19, 2020 | 28.58 | 28.58 | 28.37 | 28.55 | 52,385 | +0.17(+0.61%) |
Mar 18, 2020 | 28.10 | 28.44 | 28.10 | 28.38 | 59,788 | +0.17(+0.59%) |
Mar 17, 2020 | 28.12 | 28.29 | 28.11 | 28.21 | 125,128 | +0.11(+0.39%) |
Mar 16, 2020 | 27.98 | 28.16 | 27.98 | 28.10 | 38,221 | -0.05(-0.17%) |
Mar 13, 2020 | 28.10 | 28.20 | 28.05 | 28.15 | 33,002 | +0.06(+0.20%) |
Mar 12, 2020 | 28.09 | 28.25 | 28.08 | 28.09 | 51,023 | -0.02(-0.08%) |
Mar 11, 2020 | 28.10 | 28.16 | 28.03 | 28.12 | 42,197 | +0.00(+0.00%) |
Mar 10, 2020 | 28.05 | 28.14 | 28.03 | 28.12 | 18,840 | -0.02(-0.06%) |
Mar 09, 2020 | 28.09 | 28.16 | 28.02 | 28.13 | 23,146 | +0.11(+0.39%) |
Mar 06, 2020 | 28.13 | 28.13 | 27.96 | 28.02 | 19,547 | +0.02(+0.08%) |
Mar 05, 2020 | 27.98 | 28.01 | 27.98 | 28.00 | 12,866 | +0.08(+0.28%) |
Mar 04, 2020 | 27.98 | 28.01 | 27.90 | 27.92 | 107,085 | -0.09(-0.31%) |
Mar 03, 2020 | 27.88 | 28.05 | 27.87 | 28.01 | 148,859 | +0.02(+0.07%) |
Mar 02, 2020 | 28.10 | 28.10 | 27.98 | 27.99 | 483,175 | -0.15(-0.52%) |
Feb 28, 2020 | 28.16 | 28.20 | 28.08 | 28.13 | 59,785 | -0.08(-0.28%) |
Feb 27, 2020 | 28.32 | 28.34 | 28.20 | 28.21 | 56,754 | -0.08(-0.28%) |
Feb 26, 2020 | 28.26 | 28.33 | 28.26 | 28.29 | 64,946 | -0.04(-0.14%) |
Feb 25, 2020 | 28.31 | 28.38 | 28.31 | 28.33 | 60,522 | -0.07(-0.25%) |
Feb 24, 2020 | 28.44 | 28.46 | 28.37 | 28.40 | 33,212 | +0.04(+0.14%) |
Feb 21, 2020 | 28.41 | 28.42 | 28.36 | 28.36 | 9,012 | +0.06(+0.22%) |
Feb 20, 2020 | 28.27 | 28.34 | 28.27 | 28.30 | 10,386 | +0.06(+0.20%) |
Feb 19, 2020 | 28.21 | 28.28 | 28.21 | 28.24 | 11,379 | +0.02(+0.06%) |
Feb 18, 2020 | 28.09 | 28.23 | 28.09 | 28.23 | 38,507 | +0.21(+0.76%) |
Feb 14, 2020 | 28.03 | 28.09 | 28.00 | 28.01 | 61,816 | -0.01(-0.03%) |
Feb 13, 2020 | 28.10 | 28.11 | 28.01 | 28.02 | 29,738 | -0.07(-0.25%) |
Feb 12, 2020 | 28.09 | 28.11 | 28.05 | 28.09 | 73,046 | -0.03(-0.11%) |
Feb 11, 2020 | 28.09 | 28.13 | 28.08 | 28.12 | 36,294 | +0.02(+0.08%) |
Feb 10, 2020 | 28.14 | 28.18 | 28.10 | 28.10 | 19,644 | -0.01(-0.03%) |
Feb 07, 2020 | 28.05 | 28.12 | 28.05 | 28.11 | 73,494 | +0.09(+0.31%) |
Feb 06, 2020 | 28.00 | 28.05 | 27.99 | 28.02 | 16,600 | +0.03(+0.11%) |
Feb 05, 2020 | 27.94 | 28.02 | 27.94 | 27.99 | 21,199 | -0.02(-0.08%) |
Feb 04, 2020 | 28.04 | 28.05 | 27.97 | 28.01 | 19,170 | -0.11(-0.39%) |
Feb 03, 2020 | 28.06 | 28.15 | 28.05 | 28.12 | 113,904 | +0.03(+0.10%) |
Jan 31, 2020 | 28.16 | 28.19 | 28.07 | 28.10 | 18,532 | -0.15(-0.52%) |
Jan 30, 2020 | 28.18 | 28.24 | 28.12 | 28.24 | 32,399 | -0.06(-0.19%) |
Jan 29, 2020 | 28.31 | 28.31 | 28.24 | 28.30 | 24,693 | -0.05(-0.17%) |
Jan 28, 2020 | 28.31 | 28.38 | 28.30 | 28.35 | 26,064 | -0.01(-0.03%) |
Jan 27, 2020 | 28.28 | 28.40 | 28.28 | 28.35 | 31,051 | -0.19(-0.66%) |
Jan 24, 2020 | 28.62 | 28.62 | 28.52 | 28.54 | 19,801 | -0.13(-0.47%) |
Jan 23, 2020 | 28.66 | 28.71 | 28.65 | 28.68 | 7,632 | -0.12(-0.41%) |
Jan 22, 2020 | 28.87 | 28.88 | 28.79 | 28.79 | 28,285 | -0.13(-0.44%) |
Jan 21, 2020 | 28.92 | 28.98 | 28.88 | 28.92 | 37,125 | -0.09(-0.33%) |
Jan 17, 2020 | 29.08 | 29.08 | 28.95 | 29.02 | 30,591 | -0.01(-0.03%) |
Jan 16, 2020 | 28.98 | 29.02 | 28.98 | 29.02 | 22,398 | -0.02(-0.08%) |
Jan 15, 2020 | 29.09 | 29.09 | 28.99 | 29.05 | 18,854 | -0.02(-0.08%) |
Jan 14, 2020 | 29.03 | 29.09 | 29.03 | 29.07 | 43,752 | +0.03(+0.10%) |
Jan 13, 2020 | 29.04 | 29.06 | 29.02 | 29.04 | 23,490 | -0.11(-0.37%) |
Jan 10, 2020 | 29.09 | 29.19 | 29.09 | 29.15 | 28,560 | +0.04(+0.14%) |
Jan 09, 2020 | 29.05 | 29.12 | 29.05 | 29.11 | 35,769 | -0.03(-0.11%) |
Jan 08, 2020 | 29.30 | 29.33 | 29.05 | 29.14 | 27,279 | -0.24(-0.80%) |
Jan 07, 2020 | 29.30 | 29.39 | 29.27 | 29.38 | 66,404 | +0.03(+0.12%) |
Jan 06, 2020 | 29.34 | 29.40 | 29.32 | 29.34 | 122,296 | -0.03(-0.12%) |
Jan 03, 2020 | 29.29 | 29.41 | 29.29 | 29.38 | 17,643 | +0.12(+0.40%) |
Jan 02, 2020 | 29.28 | 29.34 | 29.23 | 29.26 | 58,884 | +0.04(+0.13%) |
Dec 31, 2019 | 29.23 | 29.32 | 29.22 | 29.22 | 41,507 | -0.08(-0.27%) |
Dec 30, 2019 | 29.35 | 29.39 | 29.28 | 29.30 | 100,890 | -0.06(-0.21%) |
Dec 27, 2019 | 29.38 | 29.43 | 29.34 | 29.36 | 38,080 | -0.02(-0.08%) |
Dec 26, 2019 | 29.31 | 29.40 | 29.31 | 29.39 | 33,388 | +0.09(+0.32%) |
Dec 24, 2019 | 29.16 | 29.30 | 29.16 | 29.29 | 97,992 | +0.14(+0.49%) |
Dec 23, 2019 | 29.20 | 29.20 | 29.08 | 29.15 | 211,033 | -0.01(-0.04%) |
Dec 20, 2019 | 29.15 | 29.21 | 29.15 | 29.16 | 79,982 | -0.01(-0.03%) |
Dec 19, 2019 | 29.18 | 29.22 | 29.17 | 29.17 | 69,645 | -0.05(-0.19%) |
Dec 18, 2019 | 29.23 | 29.26 | 29.20 | 29.22 | 22,857 | -0.04(-0.15%) |
Dec 17, 2019 | 29.27 | 29.28 | 29.24 | 29.27 | 32,848 | +0.00(+0.01%) |
Dec 16, 2019 | 29.25 | 29.30 | 29.25 | 29.26 | 201,385 | +0.09(+0.31%) |
Dec 13, 2019 | 29.16 | 29.23 | 29.16 | 29.17 | 12,900 | +0.04(+0.14%) |
Dec 12, 2019 | 29.16 | 29.16 | 29.09 | 29.13 | 18,884 | +0.01(+0.03%) |
Dec 11, 2019 | 29.09 | 29.13 | 29.03 | 29.12 | 63,537 | +0.02(+0.08%) |
Dec 10, 2019 | 29.04 | 29.12 | 29.04 | 29.10 | 23,779 | +0.07(+0.24%) |
Dec 09, 2019 | 28.95 | 29.08 | 28.95 | 29.03 | 31,998 | +0.05(+0.19%) |
Dec 06, 2019 | 28.98 | 29.02 | 28.91 | 28.98 | 851,301 | -0.00(-0.01%) |
Dec 05, 2019 | 28.97 | 29.01 | 28.95 | 28.98 | 21,559 | +0.03(+0.12%) |
Dec 04, 2019 | 28.96 | 28.97 | 28.92 | 28.94 | 14,709 | +0.08(+0.27%) |
Dec 03, 2019 | 28.81 | 28.88 | 28.81 | 28.87 | 130,719 | +0.06(+0.22%) |
Dec 02, 2019 | 28.84 | 28.87 | 28.81 | 28.81 | 32,814 | -0.05(-0.17%) |
Nov 29, 2019 | 28.84 | 28.87 | 28.82 | 28.85 | 11,223 | +0.03(+0.09%) |
Nov 27, 2019 | 28.90 | 28.90 | 28.83 | 28.83 | 19,608 | -0.12(-0.40%) |
Nov 26, 2019 | 28.87 | 28.94 | 28.86 | 28.94 | 23,200 | +0.10(+0.36%) |
Nov 25, 2019 | 28.86 | 28.90 | 28.83 | 28.84 | 78,832 | -0.07(-0.26%) |
Nov 22, 2019 | 28.91 | 28.94 | 28.91 | 28.92 | 15,996 | +0.03(+0.09%) |
Nov 21, 2019 | 28.97 | 28.97 | 28.88 | 28.89 | 30,589 | -0.09(-0.29%) |
Nov 20, 2019 | 28.97 | 29.00 | 28.94 | 28.98 | 18,256 | -0.01(-0.03%) |
Nov 19, 2019 | 28.91 | 29.03 | 28.91 | 28.98 | 35,903 | +0.06(+0.21%) |
Nov 18, 2019 | 28.91 | 28.94 | 28.91 | 28.92 | 19,026 | +0.03(+0.11%) |
Nov 15, 2019 | 28.89 | 28.90 | 28.87 | 28.89 | 6,450 | -0.05(-0.16%) |
Nov 14, 2019 | 28.95 | 28.95 | 28.91 | 28.94 | 55,799 | +0.06(+0.22%) |
Nov 13, 2019 | 28.89 | 28.90 | 28.87 | 28.87 | 28,502 | +0.01(+0.03%) |
Nov 12, 2019 | 28.84 | 28.90 | 28.84 | 28.87 | 315,703 | +0.01(+0.04%) |
Nov 11, 2019 | 28.89 | 28.89 | 28.85 | 28.86 | 31,879 | -0.00(-0.01%) |
Nov 08, 2019 | 28.89 | 28.94 | 28.84 | 28.86 | 16,383 | -0.08(-0.27%) |
Nov 07, 2019 | 28.97 | 29.03 | 28.91 | 28.94 | 28,813 | -0.09(-0.32%) |
Nov 06, 2019 | 29.06 | 29.07 | 29.03 | 29.03 | 15,252 | -0.03(-0.11%) |
Nov 05, 2019 | 29.08 | 29.11 | 29.02 | 29.06 | 12,076 | -0.07(-0.26%) |
Nov 04, 2019 | 29.12 | 29.15 | 29.12 | 29.14 | 13,390 | -0.02(-0.06%) |
Nov 01, 2019 | 29.12 | 29.15 | 29.11 | 29.15 | 103,719 | +0.01(+0.03%) |
Oct 31, 2019 | 29.04 | 29.21 | 29.04 | 29.15 | 40,667 | +0.11(+0.37%) |
Oct 30, 2019 | 28.77 | 29.08 | 28.77 | 29.04 | 12,130 | -0.09(-0.29%) |
Oct 29, 2019 | 29.07 | 29.12 | 29.00 | 29.12 | 25,594 | +0.08(+0.27%) |
Oct 28, 2019 | 29.12 | 29.12 | 29.05 | 29.05 | 14,314 | -0.07(-0.24%) |
Oct 25, 2019 | 29.19 | 29.19 | 29.08 | 29.12 | 22,317 | -0.05(-0.19%) |
Oct 24, 2019 | 29.15 | 29.18 | 29.15 | 29.17 | 21,387 | +0.10(+0.35%) |
Oct 23, 2019 | 29.15 | 29.17 | 29.04 | 29.07 | 44,230 | -0.03(-0.09%) |
Oct 22, 2019 | 29.05 | 29.12 | 29.04 | 29.10 | 16,829 | +0.00(+0.00%) |
Oct 21, 2019 | 29.14 | 29.14 | 29.06 | 29.10 | 14,593 | +0.02(+0.07%) |
Oct 18, 2019 | 29.12 | 29.15 | 29.08 | 29.08 | 7,740 | -0.12(-0.41%) |
Oct 17, 2019 | 29.17 | 29.24 | 29.15 | 29.20 | 21,419 | -0.07(-0.25%) |
Oct 16, 2019 | 29.30 | 29.34 | 29.26 | 29.27 | 17,151 | -0.01(-0.03%) |
Oct 15, 2019 | 29.32 | 29.36 | 29.26 | 29.28 | 13,780 | -0.09(-0.32%) |
Oct 14, 2019 | 29.31 | 29.37 | 29.30 | 29.37 | 27,346 | +0.09(+0.29%) |
Oct 11, 2019 | 29.46 | 29.46 | 29.28 | 29.29 | 26,703 | -0.34(-1.16%) |
Oct 10, 2019 | 29.55 | 29.64 | 29.54 | 29.63 | 12,577 | -0.01(-0.04%) |
Oct 09, 2019 | 29.61 | 29.65 | 29.61 | 29.64 | 21,013 | -0.04(-0.14%) |
Oct 08, 2019 | 29.70 | 29.71 | 29.66 | 29.68 | 30,239 | +0.04(+0.14%) |
Oct 07, 2019 | 29.62 | 29.65 | 29.62 | 29.64 | 7,688 | -0.00(-0.00%) |
Oct 04, 2019 | 29.59 | 29.68 | 29.59 | 29.64 | 7,224 | +0.03(+0.11%) |
Oct 03, 2019 | 29.66 | 29.66 | 29.55 | 29.61 | 58,023 | +0.01(+0.02%) |
Oct 02, 2019 | 29.53 | 29.69 | 29.53 | 29.60 | 51,671 | +0.12(+0.39%) |
Oct 01, 2019 | 29.58 | 29.58 | 29.49 | 29.49 | 74,031 | -0.02(-0.05%) |
Sep 30, 2019 | 29.61 | 29.64 | 29.47 | 29.50 | 35,896 | -0.21(-0.70%) |
Sep 27, 2019 | 29.67 | 29.73 | 29.67 | 29.71 | 4,773 | -0.06(-0.21%) |
Sep 26, 2019 | 29.71 | 29.84 | 29.71 | 29.77 | 15,112 | +0.03(+0.09%) |
Sep 25, 2019 | 29.96 | 29.96 | 29.74 | 29.75 | 19,452 | -0.14(-0.46%) |
Sep 24, 2019 | 29.86 | 29.92 | 29.85 | 29.88 | 43,915 | +0.02(+0.08%) |
Sep 23, 2019 | 29.91 | 29.91 | 29.82 | 29.86 | 40,353 | -0.02(-0.08%) |
Sep 20, 2019 | 29.73 | 29.88 | 29.73 | 29.88 | 10,578 | +0.18(+0.60%) |
Sep 19, 2019 | 29.72 | 29.79 | 29.70 | 29.70 | 64,623 | +0.02(+0.08%) |
Sep 18, 2019 | 29.71 | 29.75 | 29.65 | 29.68 | 12,795 | +0.02(+0.08%) |
Sep 17, 2019 | 29.58 | 29.73 | 29.58 | 29.66 | 33,914 | +0.10(+0.33%) |
Sep 16, 2019 | 29.46 | 29.60 | 29.46 | 29.56 | 13,628 | +0.10(+0.33%) |
Sep 13, 2019 | 29.56 | 29.56 | 29.46 | 29.46 | 23,865 | -0.18(-0.61%) |
Sep 12, 2019 | 29.94 | 29.94 | 29.63 | 29.65 | 16,046 | -0.25(-0.82%) |
Sep 11, 2019 | 29.87 | 29.95 | 29.87 | 29.89 | 12,390 | -0.02(-0.06%) |
Sep 10, 2019 | 30.07 | 30.08 | 29.90 | 29.91 | 16,116 | -0.24(-0.78%) |
Sep 09, 2019 | 30.26 | 30.27 | 30.13 | 30.15 | 19,425 | -0.10(-0.33%) |
Sep 06, 2019 | 30.29 | 30.35 | 30.25 | 30.25 | 16,254 | -0.05(-0.15%) |
Sep 05, 2019 | 30.29 | 30.32 | 30.18 | 30.29 | 50,084 | -0.16(-0.53%) |
Sep 04, 2019 | 30.41 | 30.50 | 30.41 | 30.46 | 119,498 | -0.06(-0.20%) |
Sep 03, 2019 | 30.46 | 30.57 | 30.46 | 30.52 | 28,085 | +0.22(+0.73%) |
Aug 30, 2019 | 30.25 | 30.31 | 30.25 | 30.30 | 224,339 | +0.07(+0.24%) |
Aug 29, 2019 | 30.26 | 30.43 | 30.19 | 30.22 | 29,996 | -0.03(-0.09%) |
Aug 28, 2019 | 30.21 | 30.26 | 30.21 | 30.25 | 13,984 | +0.03(+0.09%) |
Aug 27, 2019 | 30.16 | 30.22 | 30.14 | 30.22 | 9,950 | +0.09(+0.28%) |
Aug 26, 2019 | 30.18 | 30.18 | 30.09 | 30.14 | 14,805 | -0.02(-0.08%) |
Aug 23, 2019 | 29.99 | 30.17 | 29.99 | 30.16 | 30,187 | +0.19(+0.63%) |
Aug 22, 2019 | 29.90 | 29.97 | 29.90 | 29.97 | 14,460 | +0.01(+0.04%) |
Aug 21, 2019 | 30.01 | 30.01 | 29.96 | 29.96 | 12,003 | -0.05(-0.18%) |
Aug 20, 2019 | 30.04 | 30.08 | 30.01 | 30.01 | 17,899 | +0.00(+0.00%) |
Aug 19, 2019 | 29.98 | 30.03 | 29.94 | 30.01 | 7,351 | +0.01(+0.03%) |
Aug 16, 2019 | 30.00 | 30.02 | 29.98 | 30.01 | 17,157 | -0.01(-0.03%) |
Aug 15, 2019 | 29.98 | 30.03 | 29.93 | 30.01 | 33,456 | +0.09(+0.28%) |
Aug 14, 2019 | 29.95 | 29.99 | 29.91 | 29.93 | 12,722 | +0.09(+0.29%) |
Aug 13, 2019 | 29.93 | 29.95 | 29.82 | 29.84 | 16,846 | -0.13(-0.44%) |
Aug 12, 2019 | 29.94 | 30.01 | 29.83 | 29.98 | 73,404 | +0.16(+0.55%) |
Aug 09, 2019 | 29.77 | 29.84 | 29.77 | 29.81 | 13,932 | +0.02(+0.05%) |
Aug 08, 2019 | 29.79 | 29.83 | 29.78 | 29.80 | 14,042 | -0.07(-0.23%) |
Aug 07, 2019 | 30.03 | 30.04 | 29.87 | 29.87 | 36,753 | +0.02(+0.05%) |
Aug 06, 2019 | 29.78 | 29.85 | 29.78 | 29.85 | 11,450 | +0.06(+0.19%) |
Aug 05, 2019 | 29.83 | 29.84 | 29.75 | 29.79 | 19,185 | +0.17(+0.58%) |
Aug 02, 2019 | 29.60 | 29.63 | 29.58 | 29.62 | 19,221 | +0.09(+0.30%) |
Aug 01, 2019 | 29.42 | 29.60 | 29.40 | 29.53 | 26,220 | +0.16(+0.55%) |
Jul 31, 2019 | 29.35 | 29.42 | 29.35 | 29.37 | 77,215 | -0.05(-0.18%) |
Jul 30, 2019 | 29.32 | 29.43 | 29.32 | 29.43 | 18,129 | +0.09(+0.32%) |
Jul 29, 2019 | 29.31 | 29.33 | 29.27 | 29.33 | 16,953 | +0.04(+0.13%) |
Jul 26, 2019 | 29.25 | 29.29 | 29.23 | 29.29 | 19,608 | +0.02(+0.05%) |
Jul 25, 2019 | 29.24 | 29.28 | 29.23 | 29.28 | 13,007 | +0.03(+0.11%) |
Jul 24, 2019 | 29.21 | 29.27 | 29.21 | 29.25 | 18,270 | +0.02(+0.08%) |
Jul 23, 2019 | 29.18 | 29.22 | 29.18 | 29.22 | 11,339 | +0.02(+0.05%) |
Jul 22, 2019 | 29.19 | 29.22 | 29.16 | 29.21 | 27,133 | -0.03(-0.09%) |
Jul 19, 2019 | 29.17 | 29.24 | 29.16 | 29.24 | 13,545 | -0.02(-0.07%) |
Jul 18, 2019 | 29.31 | 29.31 | 29.22 | 29.25 | 20,698 | -0.12(-0.42%) |
Jul 17, 2019 | 29.41 | 29.43 | 29.34 | 29.38 | 11,453 | -0.00(-0.00%) |
Jul 16, 2019 | 29.34 | 29.41 | 29.33 | 29.38 | 11,138 | -0.01(-0.02%) |
Jul 15, 2019 | 29.47 | 29.50 | 29.33 | 29.39 | 119,553 | -0.15(-0.50%) |
Jul 12, 2019 | 29.52 | 29.56 | 29.50 | 29.53 | 28,639 | +0.02(+0.08%) |
Jul 11, 2019 | 29.46 | 29.52 | 29.45 | 29.51 | 27,875 | +0.04(+0.14%) |
Jul 10, 2019 | 29.40 | 29.49 | 29.40 | 29.47 | 22,801 | +0.04(+0.14%) |
Jul 09, 2019 | 29.39 | 29.46 | 29.37 | 29.43 | 8,961 | +0.03(+0.11%) |
Jul 08, 2019 | 29.39 | 29.43 | 29.39 | 29.39 | 39,529 | +0.02(+0.08%) |
Jul 05, 2019 | 29.27 | 29.39 | 29.27 | 29.37 | 8,127 | +0.11(+0.38%) |
Jul 03, 2019 | 29.25 | 29.29 | 29.22 | 29.26 | 12,900 | +0.00(+0.01%) |
Jul 02, 2019 | 29.22 | 29.28 | 29.20 | 29.25 | 95,687 | +0.04(+0.13%) |
Jul 01, 2019 | 29.17 | 29.26 | 29.15 | 29.22 | 58,620 | -0.08(-0.26%) |
Jun 28, 2019 | 29.29 | 29.32 | 29.25 | 29.29 | 18,318 | -0.05(-0.19%) |
Jun 27, 2019 | 29.36 | 29.40 | 29.35 | 29.35 | 85,104 | -0.01(-0.03%) |
Jun 26, 2019 | 29.32 | 29.37 | 29.32 | 29.36 | 15,770 | +0.01(+0.03%) |
Jun 25, 2019 | 29.29 | 29.37 | 29.29 | 29.35 | 17,770 | -0.01(-0.04%) |
Jun 24, 2019 | 29.40 | 29.40 | 29.33 | 29.36 | 16,206 | -0.10(-0.33%) |
Jun 21, 2019 | 29.44 | 29.48 | 29.42 | 29.45 | 45,667 | +0.08(+0.28%) |
Jun 20, 2019 | 29.34 | 29.40 | 29.32 | 29.37 | 25,210 | -0.09(-0.29%) |
Jun 19, 2019 | 29.43 | 29.48 | 29.43 | 29.46 | 19,809 | -0.02(-0.05%) |
Jun 18, 2019 | 29.53 | 29.53 | 29.43 | 29.47 | 30,832 | -0.01(-0.03%) |
Jun 17, 2019 | 29.49 | 29.50 | 29.47 | 29.48 | 187,923 | -0.07(-0.23%) |
Jun 14, 2019 | 29.44 | 29.56 | 29.44 | 29.55 | 91,980 | +0.15(+0.49%) |
Jun 13, 2019 | 29.43 | 29.44 | 29.40 | 29.40 | 73,308 | +0.05(+0.16%) |
Jun 12, 2019 | 29.41 | 29.42 | 29.36 | 29.36 | 28,646 | -0.14(-0.47%) |
Jun 11, 2019 | 29.38 | 29.50 | 29.38 | 29.50 | 74,087 | +0.06(+0.21%) |
Jun 10, 2019 | 29.52 | 29.52 | 29.43 | 29.43 | 24,957 | -0.01(-0.02%) |
Jun 07, 2019 | 29.42 | 29.47 | 29.36 | 29.44 | 19,737 | +0.09(+0.31%) |
Jun 06, 2019 | 29.32 | 29.38 | 29.29 | 29.35 | 23,018 | -0.07(-0.23%) |
Jun 05, 2019 | 29.29 | 29.43 | 29.29 | 29.42 | 31,822 | +0.12(+0.42%) |
Jun 04, 2019 | 29.37 | 29.37 | 29.29 | 29.29 | 155,588 | -0.05(-0.16%) |
Jun 03, 2019 | 29.48 | 29.48 | 29.32 | 29.34 | 82,605 | -0.11(-0.37%) |
May 31, 2019 | 29.63 | 29.63 | 29.44 | 29.45 | 22,317 | -0.15(-0.50%) |
May 30, 2019 | 29.89 | 29.89 | 29.59 | 29.60 | 31,208 | -0.36(-1.19%) |
May 29, 2019 | 29.84 | 29.99 | 29.84 | 29.95 | 61,946 | -0.03(-0.10%) |
May 28, 2019 | 30.08 | 30.12 | 29.98 | 29.98 | 41,178 | -0.16(-0.51%) |
May 24, 2019 | 30.41 | 30.41 | 30.12 | 30.14 | 21,930 | -0.15(-0.49%) |
May 23, 2019 | 30.35 | 30.36 | 30.22 | 30.29 | 54,229 | -0.17(-0.56%) |
May 22, 2019 | 30.44 | 30.46 | 30.39 | 30.46 | 51,596 | -0.02(-0.07%) |
May 21, 2019 | 30.44 | 30.48 | 30.38 | 30.48 | 17,864 | -0.00(-0.01%) |
May 20, 2019 | 30.55 | 30.62 | 30.48 | 30.48 | 29,167 | -0.22(-0.71%) |
May 17, 2019 | 30.57 | 30.70 | 30.57 | 30.70 | 279,939 | +0.15(+0.48%) |
May 16, 2019 | 30.57 | 30.63 | 30.53 | 30.55 | 222,770 | -0.07(-0.23%) |
May 15, 2019 | 30.48 | 30.62 | 30.42 | 30.62 | 99,490 | +0.11(+0.36%) |
May 14, 2019 | 30.60 | 30.60 | 30.51 | 30.51 | 31,075 | -0.13(-0.42%) |
May 13, 2019 | 30.85 | 30.91 | 30.63 | 30.64 | 43,070 | -0.08(-0.28%) |
May 10, 2019 | 30.64 | 30.75 | 30.61 | 30.72 | 23,736 | +0.10(+0.31%) |
May 09, 2019 | 30.63 | 30.66 | 30.61 | 30.63 | 25,123 | +0.03(+0.10%) |
May 08, 2019 | 30.52 | 30.60 | 30.52 | 30.60 | 13,985 | +0.10(+0.32%) |
May 07, 2019 | 30.60 | 30.60 | 30.50 | 30.50 | 31,308 | -0.07(-0.21%) |
May 06, 2019 | 30.63 | 30.63 | 30.54 | 30.56 | 36,033 | +0.09(+0.31%) |
May 03, 2019 | 30.45 | 30.50 | 30.45 | 30.47 | 17,157 | +0.03(+0.10%) |
May 02, 2019 | 30.47 | 30.51 | 30.36 | 30.44 | 156,522 | -0.09(-0.30%) |