Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.62 | 24.77 | 24.16 | 24.18 | 403,134 | -0.95(-3.80%) |
Apr 29, 2020 | 24.87 | 25.29 | 24.72 | 25.13 | 655,651 | +0.84(+3.47%) |
Apr 28, 2020 | 24.48 | 24.72 | 24.16 | 24.29 | 708,577 | +0.35(+1.47%) |
Apr 27, 2020 | 23.26 | 24.06 | 23.26 | 23.94 | 214,205 | +0.79(+3.40%) |
Apr 24, 2020 | 23.01 | 23.23 | 22.69 | 23.15 | 235,137 | +0.33(+1.46%) |
Apr 23, 2020 | 23.16 | 23.36 | 22.82 | 22.82 | 412,374 | -0.29(-1.24%) |
Apr 22, 2020 | 23.58 | 23.58 | 23.04 | 23.10 | 509,360 | +0.02(+0.08%) |
Apr 21, 2020 | 23.34 | 23.61 | 23.03 | 23.09 | 252,444 | -0.82(-3.41%) |
Apr 20, 2020 | 24.16 | 24.26 | 23.61 | 23.90 | 186,292 | -0.66(-2.68%) |
Apr 17, 2020 | 24.31 | 24.67 | 24.12 | 24.56 | 202,563 | +1.06(+4.50%) |
Apr 16, 2020 | 23.81 | 23.82 | 23.20 | 23.50 | 281,714 | -0.31(-1.29%) |
Apr 15, 2020 | 24.44 | 24.44 | 23.75 | 23.81 | 218,733 | -1.42(-5.62%) |
Apr 14, 2020 | 25.35 | 25.68 | 24.94 | 25.23 | 1,804,894 | +0.39(+1.57%) |
Apr 13, 2020 | 25.63 | 25.63 | 24.62 | 24.84 | 281,470 | -0.83(-3.22%) |
Apr 09, 2020 | 24.90 | 25.89 | 24.90 | 25.66 | 548,689 | +1.23(+5.05%) |
Apr 08, 2020 | 23.58 | 24.58 | 23.37 | 24.43 | 298,653 | +1.08(+4.65%) |
Apr 07, 2020 | 23.87 | 24.52 | 23.33 | 23.34 | 328,237 | +0.38(+1.66%) |
Apr 06, 2020 | 22.28 | 23.09 | 22.28 | 22.96 | 316,908 | +1.56(+7.28%) |
Apr 03, 2020 | 21.85 | 22.08 | 21.18 | 21.41 | 186,923 | -0.59(-2.70%) |
Apr 02, 2020 | 21.66 | 22.60 | 21.54 | 22.00 | 203,088 | +0.21(+0.98%) |
Apr 01, 2020 | 22.14 | 22.32 | 21.56 | 21.79 | 335,193 | -1.33(-5.74%) |
Mar 31, 2020 | 23.71 | 23.72 | 22.93 | 23.11 | 515,249 | -0.84(-3.52%) |
Mar 30, 2020 | 23.18 | 24.06 | 22.66 | 23.96 | 230,195 | +0.83(+3.61%) |
Mar 27, 2020 | 22.81 | 23.97 | 22.62 | 23.12 | 259,729 | -0.53(-2.23%) |
Mar 26, 2020 | 22.50 | 23.73 | 22.32 | 23.65 | 864,434 | +1.39(+6.25%) |
Mar 25, 2020 | 21.87 | 23.25 | 21.29 | 22.26 | 1,128,829 | +0.63(+2.91%) |
Mar 24, 2020 | 20.19 | 21.69 | 20.06 | 21.63 | 647,161 | +2.40(+12.49%) |
Mar 23, 2020 | 19.71 | 19.82 | 18.76 | 19.23 | 1,129,989 | -0.57(-2.86%) |
Mar 20, 2020 | 20.71 | 21.06 | 19.79 | 19.79 | 2,164,184 | -0.71(-3.46%) |
Mar 19, 2020 | 20.04 | 20.91 | 19.32 | 20.50 | 441,198 | +0.09(+0.45%) |
Mar 18, 2020 | 21.09 | 21.79 | 19.16 | 20.41 | 377,883 | -2.32(-10.20%) |
Mar 17, 2020 | 21.94 | 22.73 | 21.15 | 22.73 | 442,554 | +1.21(+5.60%) |
Mar 16, 2020 | 21.32 | 23.22 | 21.17 | 21.52 | 578,878 | -3.44(-13.79%) |
Mar 13, 2020 | 24.52 | 25.02 | 22.91 | 24.97 | 457,264 | +1.90(+8.26%) |
Mar 12, 2020 | 24.10 | 24.73 | 23.04 | 23.06 | 579,597 | -2.93(-11.26%) |
Mar 11, 2020 | 26.71 | 26.84 | 25.70 | 25.99 | 545,203 | -1.52(-5.52%) |
Mar 10, 2020 | 27.37 | 27.51 | 26.20 | 27.51 | 230,824 | +1.11(+4.22%) |
Mar 09, 2020 | 27.00 | 27.59 | 25.91 | 26.39 | 330,415 | -2.86(-9.78%) |
Mar 06, 2020 | 28.75 | 29.40 | 28.55 | 29.25 | 283,291 | -0.55(-1.85%) |
Mar 05, 2020 | 30.23 | 30.32 | 29.53 | 29.81 | 529,062 | -1.25(-4.03%) |
Mar 04, 2020 | 30.49 | 31.10 | 30.11 | 31.06 | 323,278 | +1.10(+3.69%) |
Mar 03, 2020 | 30.84 | 31.15 | 29.75 | 29.95 | 445,946 | -0.86(-2.81%) |
Mar 02, 2020 | 29.33 | 30.83 | 29.31 | 30.82 | 529,345 | +1.60(+5.48%) |
Feb 28, 2020 | 29.54 | 29.83 | 28.69 | 29.22 | 825,424 | -1.15(-3.79%) |
Feb 27, 2020 | 31.35 | 31.57 | 30.37 | 30.37 | 533,072 | -1.48(-4.65%) |
Feb 26, 2020 | 32.29 | 32.57 | 31.82 | 31.85 | 233,854 | -0.31(-0.97%) |
Feb 25, 2020 | 33.13 | 33.13 | 32.14 | 32.16 | 258,046 | -0.92(-2.78%) |
Feb 24, 2020 | 33.24 | 33.45 | 32.97 | 33.08 | 249,330 | -0.98(-2.86%) |
Feb 21, 2020 | 34.10 | 34.19 | 33.88 | 34.06 | 257,754 | -0.17(-0.48%) |
Feb 20, 2020 | 34.26 | 34.35 | 34.00 | 34.22 | 319,892 | -0.14(-0.40%) |
Feb 19, 2020 | 34.46 | 34.48 | 34.31 | 34.36 | 117,873 | -0.05(-0.13%) |
Feb 18, 2020 | 34.46 | 34.56 | 34.24 | 34.41 | 295,073 | -0.12(-0.35%) |
Feb 14, 2020 | 34.50 | 34.57 | 34.39 | 34.53 | 131,376 | +0.01(+0.03%) |
Feb 13, 2020 | 34.16 | 34.54 | 34.16 | 34.52 | 219,689 | +0.29(+0.83%) |
Feb 12, 2020 | 34.49 | 34.50 | 34.22 | 34.23 | 188,483 | -0.16(-0.45%) |
Feb 11, 2020 | 34.19 | 34.46 | 34.19 | 34.39 | 211,699 | +0.34(+1.00%) |
Feb 10, 2020 | 33.84 | 34.05 | 33.84 | 34.05 | 80,841 | +0.13(+0.38%) |
Feb 07, 2020 | 33.78 | 33.99 | 33.78 | 33.92 | 188,969 | -0.02(-0.05%) |
Feb 06, 2020 | 34.06 | 34.13 | 33.90 | 33.94 | 451,338 | -0.03(-0.08%) |
Feb 05, 2020 | 33.50 | 33.97 | 33.50 | 33.97 | 427,680 | +0.73(+2.19%) |
Feb 04, 2020 | 33.30 | 33.43 | 33.22 | 33.24 | 80,476 | +0.26(+0.78%) |
Feb 03, 2020 | 32.81 | 33.21 | 32.81 | 32.98 | 201,145 | +0.36(+1.10%) |
Jan 31, 2020 | 33.01 | 33.18 | 32.57 | 32.62 | 404,670 | -0.52(-1.56%) |
Jan 30, 2020 | 32.57 | 33.16 | 32.57 | 33.14 | 155,498 | +0.35(+1.07%) |
Jan 29, 2020 | 32.92 | 32.97 | 32.77 | 32.79 | 84,550 | +0.00(+0.00%) |
Jan 28, 2020 | 32.54 | 32.96 | 32.54 | 32.79 | 433,874 | +0.36(+1.11%) |
Jan 27, 2020 | 32.42 | 32.60 | 32.27 | 32.43 | 210,729 | -0.42(-1.29%) |
Jan 24, 2020 | 33.00 | 33.00 | 32.66 | 32.85 | 503,665 | -0.12(-0.36%) |
Jan 23, 2020 | 32.96 | 33.04 | 32.54 | 32.97 | 230,900 | -0.12(-0.38%) |
Jan 22, 2020 | 33.12 | 33.19 | 33.03 | 33.10 | 194,307 | +0.08(+0.24%) |
Jan 21, 2020 | 33.17 | 33.25 | 33.00 | 33.02 | 146,123 | -0.27(-0.80%) |
Jan 17, 2020 | 33.08 | 33.29 | 33.08 | 33.29 | 105,296 | +0.25(+0.75%) |
Jan 16, 2020 | 32.84 | 33.06 | 32.84 | 33.04 | 237,407 | +0.30(+0.93%) |
Jan 15, 2020 | 32.61 | 32.87 | 32.55 | 32.73 | 201,967 | +0.05(+0.14%) |
Jan 14, 2020 | 32.74 | 32.83 | 32.61 | 32.69 | 525,566 | -0.06(-0.20%) |
Jan 13, 2020 | 32.65 | 32.78 | 32.63 | 32.75 | 135,660 | +0.12(+0.37%) |
Jan 10, 2020 | 32.87 | 32.93 | 32.58 | 32.63 | 83,129 | -0.22(-0.67%) |
Jan 09, 2020 | 32.68 | 32.87 | 32.64 | 32.85 | 122,831 | +0.29(+0.88%) |
Jan 08, 2020 | 32.49 | 32.83 | 32.49 | 32.57 | 205,459 | +0.08(+0.25%) |
Jan 07, 2020 | 32.62 | 32.63 | 32.48 | 32.48 | 173,773 | -0.23(-0.70%) |
Jan 06, 2020 | 32.53 | 32.72 | 32.45 | 32.72 | 639,539 | -0.02(-0.07%) |
Jan 03, 2020 | 32.53 | 32.74 | 32.48 | 32.74 | 107,035 | -0.06(-0.18%) |
Jan 02, 2020 | 32.74 | 32.81 | 32.54 | 32.80 | 201,708 | +0.19(+0.59%) |
Dec 31, 2019 | 32.44 | 32.67 | 32.44 | 32.60 | 198,206 | +0.11(+0.34%) |
Dec 30, 2019 | 32.53 | 32.56 | 32.40 | 32.49 | 72,927 | +0.04(+0.11%) |
Dec 27, 2019 | 32.53 | 32.53 | 32.39 | 32.46 | 136,701 | -0.04(-0.11%) |
Dec 26, 2019 | 32.48 | 32.60 | 32.39 | 32.49 | 186,132 | +0.03(+0.10%) |
Dec 24, 2019 | 32.48 | 32.53 | 32.46 | 32.46 | 93,778 | +0.00(+0.01%) |
Dec 23, 2019 | 32.96 | 32.96 | 32.43 | 32.46 | 432,015 | -0.43(-1.31%) |
Dec 20, 2019 | 32.91 | 33.09 | 32.85 | 32.89 | 302,023 | +0.07(+0.22%) |
Dec 19, 2019 | 32.83 | 32.85 | 32.69 | 32.81 | 225,378 | -0.01(-0.03%) |
Dec 18, 2019 | 33.11 | 33.11 | 32.80 | 32.82 | 144,691 | -0.25(-0.75%) |
Dec 17, 2019 | 32.87 | 33.11 | 32.87 | 33.07 | 135,267 | +0.20(+0.61%) |
Dec 16, 2019 | 32.87 | 32.99 | 32.74 | 32.87 | 206,241 | +0.20(+0.62%) |
Dec 13, 2019 | 32.73 | 32.91 | 32.55 | 32.67 | 193,596 | -0.09(-0.28%) |
Dec 12, 2019 | 32.40 | 32.84 | 32.40 | 32.76 | 122,944 | +0.38(+1.19%) |
Dec 11, 2019 | 32.37 | 32.40 | 32.20 | 32.37 | 386,505 | +0.01(+0.03%) |
Dec 10, 2019 | 32.41 | 32.47 | 32.34 | 32.37 | 105,203 | -0.04(-0.11%) |
Dec 09, 2019 | 32.31 | 32.46 | 32.22 | 32.40 | 157,411 | +0.05(+0.17%) |
Dec 06, 2019 | 32.30 | 32.43 | 32.26 | 32.35 | 146,753 | +0.31(+0.97%) |
Dec 05, 2019 | 31.96 | 32.08 | 31.92 | 32.04 | 265,418 | +0.11(+0.34%) |
Dec 04, 2019 | 31.79 | 32.09 | 31.67 | 31.93 | 709,914 | +0.21(+0.66%) |
Dec 03, 2019 | 31.96 | 31.96 | 31.57 | 31.71 | 270,358 | -0.48(-1.48%) |
Dec 02, 2019 | 32.56 | 32.56 | 32.19 | 32.19 | 488,895 | -0.32(-0.99%) |
Nov 29, 2019 | 32.60 | 32.70 | 32.48 | 32.51 | 312,833 | -0.16(-0.48%) |
Nov 27, 2019 | 32.59 | 32.75 | 32.55 | 32.67 | 253,869 | +0.16(+0.51%) |
Nov 26, 2019 | 32.29 | 32.53 | 32.24 | 32.50 | 435,972 | +0.25(+0.77%) |
Nov 25, 2019 | 32.17 | 32.34 | 32.15 | 32.26 | 241,730 | +0.14(+0.43%) |
Nov 22, 2019 | 32.04 | 32.15 | 31.96 | 32.12 | 186,717 | +0.14(+0.43%) |
Nov 21, 2019 | 32.26 | 32.26 | 31.93 | 31.98 | 277,364 | -0.22(-0.68%) |
Nov 20, 2019 | 32.10 | 32.26 | 32.01 | 32.20 | 220,828 | -0.03(-0.09%) |
Nov 19, 2019 | 32.19 | 32.34 | 32.19 | 32.23 | 150,093 | +0.10(+0.31%) |
Nov 18, 2019 | 32.09 | 32.15 | 32.00 | 32.13 | 129,827 | -0.02(-0.06%) |
Nov 15, 2019 | 32.30 | 32.33 | 32.11 | 32.15 | 236,290 | -0.05(-0.14%) |
Nov 14, 2019 | 32.13 | 32.24 | 32.09 | 32.19 | 909,397 | +0.02(+0.06%) |
Nov 13, 2019 | 32.11 | 32.24 | 31.96 | 32.17 | 296,191 | -0.12(-0.37%) |
Nov 12, 2019 | 32.18 | 32.31 | 32.13 | 32.29 | 63,240 | +0.14(+0.43%) |
Nov 11, 2019 | 32.04 | 32.20 | 32.03 | 32.15 | 358,603 | -0.04(-0.11%) |
Nov 08, 2019 | 32.08 | 32.22 | 32.01 | 32.19 | 217,618 | +0.05(+0.17%) |
Nov 07, 2019 | 32.16 | 32.32 | 32.08 | 32.14 | 125,908 | +0.10(+0.31%) |
Nov 06, 2019 | 31.76 | 32.07 | 31.75 | 32.04 | 154,242 | +0.26(+0.81%) |
Nov 05, 2019 | 31.67 | 31.93 | 31.64 | 31.78 | 156,926 | +0.11(+0.35%) |
Nov 04, 2019 | 31.86 | 31.92 | 31.60 | 31.67 | 160,059 | -0.05(-0.17%) |
Nov 01, 2019 | 31.65 | 31.79 | 31.61 | 31.72 | 235,525 | +0.22(+0.70%) |
Oct 31, 2019 | 31.50 | 31.52 | 31.25 | 31.50 | 653,135 | -0.12(-0.38%) |
Oct 30, 2019 | 31.61 | 31.69 | 31.34 | 31.62 | 187,994 | +0.00(+0.00%) |
Oct 29, 2019 | 31.32 | 31.70 | 31.22 | 31.62 | 246,276 | +0.26(+0.82%) |
Oct 28, 2019 | 31.56 | 31.65 | 31.37 | 31.37 | 235,732 | -0.05(-0.18%) |
Oct 25, 2019 | 31.58 | 31.58 | 31.33 | 31.42 | 154,942 | -0.19(-0.61%) |
Oct 24, 2019 | 31.68 | 31.77 | 31.50 | 31.61 | 192,032 | -0.05(-0.14%) |
Oct 23, 2019 | 31.50 | 31.68 | 31.50 | 31.66 | 163,257 | +0.09(+0.29%) |
Oct 22, 2019 | 31.96 | 31.96 | 31.52 | 31.57 | 112,064 | -0.46(-1.43%) |
Oct 21, 2019 | 31.93 | 32.06 | 31.93 | 32.03 | 108,365 | +0.26(+0.81%) |
Oct 18, 2019 | 31.61 | 31.84 | 31.61 | 31.77 | 296,345 | +0.08(+0.26%) |
Oct 17, 2019 | 31.72 | 31.82 | 31.60 | 31.69 | 224,410 | +0.07(+0.23%) |
Oct 16, 2019 | 31.61 | 31.64 | 31.47 | 31.61 | 176,493 | -0.08(-0.26%) |
Oct 15, 2019 | 31.63 | 31.84 | 31.59 | 31.70 | 354,945 | +0.18(+0.58%) |
Oct 14, 2019 | 31.41 | 31.57 | 31.40 | 31.51 | 536,913 | -0.01(-0.03%) |
Oct 11, 2019 | 31.52 | 31.82 | 31.50 | 31.52 | 359,239 | +0.35(+1.12%) |
Oct 10, 2019 | 31.04 | 31.38 | 31.03 | 31.17 | 148,387 | +0.14(+0.44%) |
Oct 09, 2019 | 31.00 | 31.16 | 30.92 | 31.04 | 140,994 | +0.26(+0.83%) |
Oct 08, 2019 | 31.25 | 31.25 | 30.78 | 30.78 | 143,770 | -0.70(-2.21%) |
Oct 07, 2019 | 31.61 | 31.70 | 31.48 | 31.48 | 410,253 | -0.24(-0.75%) |
Oct 04, 2019 | 31.17 | 31.73 | 31.17 | 31.71 | 120,656 | +0.58(+1.85%) |
Oct 03, 2019 | 30.96 | 31.14 | 30.74 | 31.14 | 219,857 | +0.10(+0.32%) |
Oct 02, 2019 | 31.48 | 31.48 | 30.92 | 31.04 | 240,073 | -0.63(-2.00%) |
Oct 01, 2019 | 32.42 | 32.46 | 31.66 | 31.67 | 120,530 | -0.60(-1.84%) |
Sep 30, 2019 | 32.36 | 32.37 | 32.18 | 32.26 | 750,150 | +0.02(+0.06%) |
Sep 27, 2019 | 32.48 | 32.50 | 32.11 | 32.25 | 103,076 | -0.11(-0.34%) |
Sep 26, 2019 | 32.33 | 32.42 | 32.19 | 32.36 | 178,757 | +0.05(+0.14%) |
Sep 25, 2019 | 32.24 | 32.38 | 32.14 | 32.31 | 247,556 | +0.09(+0.28%) |
Sep 24, 2019 | 32.29 | 32.45 | 32.14 | 32.22 | 98,547 | -0.01(-0.03%) |
Sep 23, 2019 | 31.97 | 32.33 | 31.97 | 32.23 | 225,312 | +0.12(+0.37%) |
Sep 20, 2019 | 32.22 | 32.29 | 32.03 | 32.11 | 695,459 | -0.08(-0.26%) |
Sep 19, 2019 | 32.19 | 32.44 | 32.15 | 32.19 | 110,409 | +0.01(+0.03%) |
Sep 18, 2019 | 32.03 | 32.22 | 31.91 | 32.18 | 65,990 | +0.08(+0.26%) |
Sep 17, 2019 | 31.81 | 32.10 | 31.80 | 32.10 | 103,250 | +0.28(+0.89%) |
Sep 16, 2019 | 31.77 | 31.87 | 31.67 | 31.82 | 227,139 | -0.07(-0.23%) |
Sep 13, 2019 | 31.92 | 32.04 | 31.82 | 31.89 | 265,923 | +0.05(+0.17%) |
Sep 12, 2019 | 31.71 | 31.91 | 31.58 | 31.84 | 1,686,544 | +0.10(+0.32%) |
Sep 11, 2019 | 31.56 | 31.74 | 31.34 | 31.73 | 87,943 | +0.18(+0.58%) |
Sep 10, 2019 | 31.67 | 31.67 | 31.29 | 31.55 | 170,900 | -0.13(-0.40%) |
Sep 09, 2019 | 31.60 | 31.70 | 31.45 | 31.68 | 312,423 | +0.21(+0.67%) |
Sep 06, 2019 | 31.37 | 31.67 | 31.37 | 31.47 | 283,359 | +0.08(+0.26%) |
Sep 05, 2019 | 31.35 | 31.67 | 31.32 | 31.39 | 245,981 | +0.31(+1.00%) |
Sep 04, 2019 | 30.90 | 31.08 | 30.84 | 31.08 | 249,245 | +0.35(+1.13%) |
Sep 03, 2019 | 30.55 | 30.73 | 30.52 | 30.73 | 192,490 | +0.03(+0.09%) |
Aug 30, 2019 | 30.81 | 30.86 | 30.59 | 30.70 | 120,405 | +0.03(+0.09%) |
Aug 29, 2019 | 30.62 | 30.78 | 30.52 | 30.68 | 152,441 | +0.27(+0.90%) |
Aug 28, 2019 | 30.24 | 30.49 | 30.20 | 30.40 | 317,670 | +0.04(+0.12%) |
Aug 27, 2019 | 30.70 | 30.81 | 30.27 | 30.37 | 181,221 | -0.20(-0.66%) |
Aug 26, 2019 | 30.44 | 30.57 | 30.28 | 30.57 | 140,980 | +0.28(+0.93%) |
Aug 23, 2019 | 30.93 | 31.14 | 30.14 | 30.28 | 358,256 | -0.78(-2.50%) |
Aug 22, 2019 | 31.01 | 31.16 | 30.83 | 31.06 | 92,008 | +0.13(+0.41%) |
Aug 21, 2019 | 30.97 | 31.00 | 30.84 | 30.93 | 312,893 | +0.15(+0.47%) |
Aug 20, 2019 | 31.06 | 31.12 | 30.78 | 30.79 | 66,350 | -0.38(-1.23%) |
Aug 19, 2019 | 31.22 | 31.25 | 31.13 | 31.17 | 127,021 | +0.26(+0.86%) |
Aug 16, 2019 | 30.54 | 30.98 | 30.54 | 30.90 | 523,403 | +0.47(+1.53%) |
Aug 15, 2019 | 30.33 | 30.51 | 30.24 | 30.44 | 143,429 | +0.17(+0.57%) |
Aug 14, 2019 | 30.71 | 30.88 | 30.21 | 30.27 | 1,362,339 | -0.94(-3.01%) |
Aug 13, 2019 | 30.70 | 31.29 | 30.70 | 31.21 | 193,419 | +0.42(+1.36%) |
Aug 12, 2019 | 31.07 | 31.24 | 30.71 | 30.79 | 133,892 | -0.46(-1.46%) |
Aug 09, 2019 | 31.32 | 31.38 | 31.07 | 31.24 | 467,916 | -0.11(-0.35%) |
Aug 08, 2019 | 30.95 | 31.41 | 30.95 | 31.35 | 198,894 | +0.62(+2.02%) |
Aug 07, 2019 | 30.28 | 30.84 | 30.05 | 30.73 | 334,549 | +0.12(+0.39%) |
Aug 06, 2019 | 30.18 | 30.63 | 30.12 | 30.61 | 166,027 | +0.56(+1.85%) |
Aug 05, 2019 | 30.52 | 30.56 | 29.80 | 30.06 | 220,109 | -0.83(-2.69%) |
Aug 02, 2019 | 31.01 | 31.05 | 30.69 | 30.89 | 374,486 | -0.13(-0.41%) |
Aug 01, 2019 | 31.57 | 31.63 | 30.93 | 31.01 | 586,021 | -0.57(-1.79%) |
Jul 31, 2019 | 31.80 | 32.02 | 31.42 | 31.58 | 661,415 | -0.18(-0.57%) |
Jul 30, 2019 | 31.63 | 31.76 | 31.55 | 31.76 | 138,752 | +0.01(+0.03%) |
Jul 29, 2019 | 32.01 | 32.06 | 31.63 | 31.75 | 4,313,922 | -0.30(-0.94%) |
Jul 26, 2019 | 31.77 | 32.05 | 31.64 | 32.05 | 299,260 | +0.28(+0.89%) |
Jul 25, 2019 | 31.79 | 31.91 | 31.72 | 31.77 | 265,076 | -0.06(-0.20%) |
Jul 24, 2019 | 31.52 | 31.84 | 31.49 | 31.84 | 167,229 | +0.27(+0.87%) |
Jul 23, 2019 | 31.42 | 31.58 | 31.27 | 31.56 | 169,912 | +0.21(+0.67%) |
Jul 22, 2019 | 31.48 | 31.52 | 31.33 | 31.35 | 166,097 | -0.11(-0.35%) |
Jul 19, 2019 | 31.77 | 31.77 | 31.46 | 31.46 | 218,989 | -0.23(-0.72%) |
Jul 18, 2019 | 31.55 | 31.74 | 31.51 | 31.69 | 149,564 | +0.16(+0.52%) |
Jul 17, 2019 | 31.81 | 31.81 | 31.52 | 31.52 | 605,431 | -0.34(-1.06%) |
Jul 16, 2019 | 31.92 | 31.96 | 31.83 | 31.86 | 367,399 | -0.05(-0.14%) |
Jul 15, 2019 | 32.01 | 32.04 | 31.82 | 31.91 | 767,326 | -0.03(-0.09%) |
Jul 12, 2019 | 31.75 | 31.95 | 31.69 | 31.94 | 765,750 | +0.24(+0.75%) |
Jul 11, 2019 | 31.74 | 31.76 | 31.52 | 31.70 | 408,101 | -0.03(-0.09%) |
Jul 10, 2019 | 31.84 | 31.98 | 31.65 | 31.73 | 204,984 | -0.10(-0.32%) |
Jul 09, 2019 | 31.67 | 31.84 | 31.63 | 31.83 | 342,139 | +0.05(+0.14%) |
Jul 08, 2019 | 31.78 | 31.87 | 31.68 | 31.78 | 206,851 | -0.10(-0.31%) |
Jul 05, 2019 | 31.84 | 31.88 | 31.63 | 31.88 | 237,083 | +0.05(+0.14%) |
Jul 03, 2019 | 31.54 | 31.84 | 31.54 | 31.84 | 159,773 | +0.41(+1.31%) |
Jul 02, 2019 | 31.41 | 31.53 | 31.31 | 31.42 | 253,318 | -0.03(-0.09%) |
Jul 01, 2019 | 31.24 | 31.46 | 31.17 | 31.45 | 731,448 | +0.46(+1.47%) |
Jun 28, 2019 | 30.87 | 31.06 | 30.83 | 31.00 | 1,291,018 | +0.32(+1.04%) |
Jun 27, 2019 | 30.40 | 30.70 | 30.38 | 30.68 | 220,848 | +0.35(+1.14%) |
Jun 26, 2019 | 30.93 | 30.94 | 30.33 | 30.33 | 163,153 | -0.51(-1.66%) |
Jun 25, 2019 | 30.92 | 30.98 | 30.81 | 30.84 | 446,518 | -0.14(-0.44%) |
Jun 24, 2019 | 31.04 | 31.23 | 30.95 | 30.98 | 161,121 | -0.05(-0.17%) |
Jun 21, 2019 | 31.24 | 31.33 | 31.01 | 31.03 | 646,090 | -0.21(-0.67%) |
Jun 20, 2019 | 31.11 | 31.29 | 30.85 | 31.24 | 3,850,328 | +0.28(+0.91%) |
Jun 19, 2019 | 30.88 | 31.07 | 30.88 | 30.96 | 214,844 | +0.10(+0.32%) |
Jun 18, 2019 | 30.67 | 30.99 | 30.67 | 30.86 | 645,649 | +0.22(+0.71%) |
Jun 17, 2019 | 30.88 | 30.93 | 30.64 | 30.64 | 141,015 | -0.25(-0.82%) |
Jun 14, 2019 | 30.77 | 30.95 | 30.63 | 30.89 | 144,040 | +0.15(+0.50%) |
Jun 13, 2019 | 30.66 | 30.78 | 30.53 | 30.74 | 1,906,833 | +0.16(+0.53%) |
Jun 12, 2019 | 30.57 | 30.65 | 30.49 | 30.57 | 366,789 | -0.03(-0.09%) |
Jun 11, 2019 | 30.77 | 30.84 | 30.55 | 30.60 | 366,753 | -0.05(-0.18%) |
Jun 10, 2019 | 30.79 | 30.86 | 30.61 | 30.66 | 2,505,581 | -0.03(-0.09%) |
Jun 07, 2019 | 30.65 | 30.80 | 30.65 | 30.68 | 775,375 | +0.05(+0.15%) |
Jun 06, 2019 | 30.64 | 30.71 | 30.52 | 30.64 | 2,499,443 | +0.04(+0.12%) |
Jun 05, 2019 | 30.44 | 30.63 | 30.23 | 30.60 | 747,781 | +0.22(+0.72%) |
Jun 04, 2019 | 30.31 | 30.38 | 30.08 | 30.38 | 608,763 | +0.42(+1.39%) |
Jun 03, 2019 | 29.46 | 29.99 | 29.46 | 29.97 | 4,556,253 | +0.49(+1.66%) |
May 31, 2019 | 29.49 | 29.66 | 29.35 | 29.48 | 394,790 | -0.27(-0.92%) |
May 30, 2019 | 29.86 | 30.02 | 29.65 | 29.75 | 87,868 | -0.06(-0.21%) |
May 29, 2019 | 29.64 | 29.82 | 29.48 | 29.81 | 175,105 | +0.05(+0.15%) |
May 28, 2019 | 30.10 | 30.17 | 29.75 | 29.77 | 390,234 | -0.38(-1.27%) |
May 24, 2019 | 30.07 | 30.17 | 29.97 | 30.15 | 740,356 | +0.23(+0.76%) |
May 23, 2019 | 30.13 | 30.13 | 29.74 | 29.92 | 214,294 | -0.42(-1.38%) |
May 22, 2019 | 30.21 | 30.35 | 30.13 | 30.34 | 300,768 | +0.07(+0.24%) |
May 21, 2019 | 30.17 | 30.35 | 30.17 | 30.27 | 554,070 | +0.25(+0.82%) |
May 20, 2019 | 29.85 | 30.17 | 29.85 | 30.02 | 541,982 | +0.07(+0.24%) |
May 17, 2019 | 29.96 | 30.22 | 29.92 | 29.95 | 101,092 | -0.22(-0.72%) |
May 16, 2019 | 29.92 | 30.30 | 29.92 | 30.17 | 128,127 | +0.31(+1.03%) |
May 15, 2019 | 29.56 | 29.91 | 29.54 | 29.86 | 407,682 | +0.11(+0.37%) |
May 14, 2019 | 29.53 | 29.93 | 29.47 | 29.75 | 1,472,396 | +0.28(+0.96%) |
May 13, 2019 | 29.75 | 29.78 | 29.33 | 29.47 | 296,025 | -0.73(-2.41%) |
May 10, 2019 | 29.83 | 30.23 | 29.62 | 30.19 | 458,221 | +0.28(+0.94%) |
May 09, 2019 | 29.68 | 30.00 | 29.58 | 29.91 | 918,802 | +0.03(+0.09%) |
May 08, 2019 | 29.82 | 30.16 | 29.82 | 29.88 | 119,386 | +0.01(+0.03%) |
May 07, 2019 | 30.09 | 30.24 | 29.73 | 29.88 | 394,031 | -0.36(-1.20%) |
May 06, 2019 | 29.86 | 30.30 | 29.79 | 30.24 | 398,208 | +0.01(+0.03%) |
May 03, 2019 | 30.04 | 30.27 | 29.97 | 30.23 | 1,871,207 | +0.28(+0.94%) |
May 02, 2019 | 29.94 | 30.18 | 29.73 | 29.95 | 708,043 | +0.02(+0.06%) |