Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.62 | 30.78 | 30.39 | 30.74 | 53,419 | +0.07(+0.21%) |
May 28, 2020 | 30.96 | 31.04 | 30.61 | 30.67 | 56,527 | -0.17(-0.54%) |
May 27, 2020 | 30.59 | 30.84 | 30.26 | 30.84 | 205,115 | +0.59(+1.94%) |
May 26, 2020 | 30.34 | 30.46 | 30.20 | 30.25 | 24,909 | +0.63(+2.12%) |
May 22, 2020 | 29.57 | 29.63 | 29.49 | 29.62 | 16,948 | +0.03(+0.12%) |
May 21, 2020 | 29.77 | 29.87 | 29.54 | 29.59 | 19,531 | -0.21(-0.70%) |
May 20, 2020 | 29.71 | 29.91 | 29.70 | 29.80 | 50,540 | +0.44(+1.49%) |
May 19, 2020 | 29.62 | 29.73 | 29.36 | 29.36 | 28,148 | -0.33(-1.11%) |
May 18, 2020 | 29.37 | 29.75 | 29.37 | 29.69 | 24,051 | +1.03(+3.61%) |
May 15, 2020 | 28.36 | 28.66 | 28.32 | 28.66 | 18,342 | +0.09(+0.33%) |
May 14, 2020 | 27.85 | 28.56 | 27.61 | 28.56 | 50,269 | +0.35(+1.26%) |
May 13, 2020 | 28.62 | 28.66 | 28.00 | 28.21 | 94,808 | -0.60(-2.07%) |
May 12, 2020 | 29.52 | 29.55 | 28.81 | 28.81 | 93,127 | -0.61(-2.06%) |
May 11, 2020 | 29.26 | 29.55 | 29.20 | 29.41 | 45,820 | -0.07(-0.22%) |
May 08, 2020 | 29.23 | 29.51 | 29.16 | 29.48 | 72,620 | +0.60(+2.07%) |
May 07, 2020 | 28.90 | 29.17 | 28.88 | 28.88 | 31,964 | +0.30(+1.04%) |
May 06, 2020 | 29.03 | 29.03 | 28.58 | 28.58 | 14,697 | -0.28(-0.96%) |
May 05, 2020 | 29.02 | 29.17 | 28.85 | 28.86 | 65,702 | +0.26(+0.90%) |
May 04, 2020 | 28.25 | 28.65 | 28.21 | 28.60 | 51,466 | +0.02(+0.07%) |
May 01, 2020 | 28.71 | 28.89 | 28.49 | 28.58 | 52,239 | -0.87(-2.94%) |
Apr 30, 2020 | 29.59 | 29.62 | 29.25 | 29.45 | 68,546 | -0.38(-1.28%) |
Apr 29, 2020 | 29.65 | 30.02 | 29.59 | 29.83 | 48,853 | +0.77(+2.67%) |
Apr 28, 2020 | 29.40 | 29.55 | 29.01 | 29.06 | 98,490 | +0.04(+0.13%) |
Apr 27, 2020 | 28.70 | 29.14 | 28.70 | 29.02 | 78,920 | +0.50(+1.75%) |
Apr 24, 2020 | 28.25 | 28.60 | 28.08 | 28.52 | 76,268 | +0.42(+1.51%) |
Apr 23, 2020 | 28.20 | 28.60 | 28.08 | 28.10 | 63,024 | -0.04(-0.13%) |
Apr 22, 2020 | 28.08 | 28.22 | 27.91 | 28.14 | 58,583 | +0.53(+1.93%) |
Apr 21, 2020 | 27.85 | 27.92 | 27.47 | 27.60 | 83,505 | -0.81(-2.85%) |
Apr 20, 2020 | 28.51 | 28.87 | 28.37 | 28.41 | 68,348 | -0.51(-1.77%) |
Apr 17, 2020 | 28.80 | 28.99 | 28.53 | 28.93 | 130,653 | +0.82(+2.92%) |
Apr 16, 2020 | 28.15 | 28.17 | 27.78 | 28.11 | 60,435 | +0.05(+0.17%) |
Apr 15, 2020 | 28.07 | 28.21 | 27.84 | 28.06 | 40,877 | -0.74(-2.56%) |
Apr 14, 2020 | 28.68 | 28.83 | 28.41 | 28.80 | 155,488 | +0.72(+2.56%) |
Apr 13, 2020 | 28.35 | 28.35 | 27.73 | 28.08 | 106,013 | -0.34(-1.21%) |
Apr 09, 2020 | 28.31 | 28.78 | 28.19 | 28.42 | 477,238 | +0.45(+1.60%) |
Apr 08, 2020 | 27.36 | 28.07 | 27.08 | 27.98 | 59,230 | +1.03(+3.81%) |
Apr 07, 2020 | 27.86 | 27.92 | 26.95 | 26.95 | 107,298 | +0.07(+0.24%) |
Apr 06, 2020 | 26.21 | 27.06 | 26.09 | 26.89 | 82,530 | +1.71(+6.78%) |
Apr 03, 2020 | 25.50 | 25.71 | 24.93 | 25.18 | 70,368 | -0.41(-1.60%) |
Apr 02, 2020 | 24.84 | 25.64 | 24.84 | 25.59 | 152,512 | +0.56(+2.23%) |
Apr 01, 2020 | 25.23 | 25.51 | 24.78 | 25.03 | 161,195 | -1.17(-4.48%) |
Mar 31, 2020 | 26.60 | 26.78 | 26.10 | 26.21 | 416,142 | -0.48(-1.78%) |
Mar 30, 2020 | 26.13 | 26.68 | 25.81 | 26.68 | 54,312 | +0.81(+3.14%) |
Mar 27, 2020 | 25.93 | 26.62 | 25.71 | 25.87 | 446,559 | -0.89(-3.31%) |
Mar 26, 2020 | 25.50 | 26.76 | 25.50 | 26.76 | 99,370 | +1.58(+6.30%) |
Mar 25, 2020 | 25.06 | 26.11 | 24.60 | 25.17 | 108,206 | +0.40(+1.62%) |
Mar 24, 2020 | 23.92 | 24.77 | 23.78 | 24.77 | 157,814 | +2.24(+9.93%) |
Mar 23, 2020 | 23.21 | 23.21 | 22.21 | 22.53 | 498,876 | -0.78(-3.33%) |
Mar 20, 2020 | 24.65 | 24.79 | 23.31 | 23.31 | 66,891 | -1.09(-4.47%) |
Mar 19, 2020 | 24.22 | 24.89 | 23.54 | 24.40 | 352,742 | -0.02(-0.08%) |
Mar 18, 2020 | 24.13 | 24.80 | 23.13 | 24.42 | 103,248 | -1.33(-5.17%) |
Mar 17, 2020 | 24.87 | 25.92 | 24.08 | 25.75 | 344,453 | +1.35(+5.54%) |
Mar 16, 2020 | 24.46 | 26.14 | 24.33 | 24.40 | 332,385 | -3.07(-11.18%) |
Mar 13, 2020 | 26.60 | 27.47 | 25.34 | 27.47 | 318,681 | +2.29(+9.07%) |
Mar 12, 2020 | 25.86 | 26.81 | 25.18 | 25.19 | 277,027 | -2.73(-9.78%) |
Mar 11, 2020 | 28.54 | 28.73 | 27.59 | 27.92 | 52,929 | -1.45(-4.95%) |
Mar 10, 2020 | 28.98 | 29.37 | 27.91 | 29.37 | 242,559 | +1.41(+5.03%) |
Mar 09, 2020 | 28.03 | 28.95 | 27.09 | 27.96 | 429,766 | -2.44(-8.03%) |
Mar 06, 2020 | 30.03 | 30.57 | 29.80 | 30.41 | 149,777 | -0.64(-2.06%) |
Mar 05, 2020 | 31.31 | 31.51 | 30.76 | 31.05 | 112,519 | -1.04(-3.23%) |
Mar 04, 2020 | 31.49 | 32.14 | 31.18 | 32.08 | 107,847 | +1.17(+3.77%) |
Mar 03, 2020 | 32.01 | 32.26 | 30.69 | 30.92 | 197,150 | -0.89(-2.81%) |
Mar 02, 2020 | 30.66 | 31.81 | 30.33 | 31.81 | 236,124 | +1.32(+4.33%) |
Feb 28, 2020 | 29.87 | 30.53 | 29.53 | 30.49 | 244,225 | -0.29(-0.93%) |
Feb 27, 2020 | 31.62 | 32.00 | 30.78 | 30.78 | 381,409 | -1.40(-4.34%) |
Feb 26, 2020 | 32.49 | 32.86 | 32.16 | 32.18 | 58,373 | -0.24(-0.74%) |
Feb 25, 2020 | 33.52 | 33.57 | 32.30 | 32.42 | 86,091 | -1.05(-3.15%) |
Feb 24, 2020 | 33.53 | 33.81 | 33.34 | 33.47 | 73,327 | -1.17(-3.37%) |
Feb 21, 2020 | 34.83 | 34.83 | 34.53 | 34.64 | 101,472 | -0.32(-0.93%) |
Feb 20, 2020 | 34.95 | 35.09 | 34.72 | 34.96 | 75,561 | -0.09(-0.26%) |
Feb 19, 2020 | 35.07 | 35.09 | 34.97 | 35.05 | 92,804 | +0.18(+0.50%) |
Feb 18, 2020 | 34.87 | 34.96 | 34.72 | 34.88 | 489,026 | -0.13(-0.37%) |
Feb 14, 2020 | 35.08 | 35.08 | 34.91 | 35.01 | 59,003 | -0.02(-0.05%) |
Feb 13, 2020 | 34.99 | 35.11 | 34.83 | 35.03 | 148,202 | -0.06(-0.18%) |
Feb 12, 2020 | 35.06 | 35.10 | 35.01 | 35.09 | 225,357 | +0.24(+0.69%) |
Feb 11, 2020 | 34.90 | 35.02 | 34.81 | 34.85 | 244,281 | +0.08(+0.24%) |
Feb 10, 2020 | 34.48 | 34.77 | 34.48 | 34.77 | 138,195 | +0.19(+0.53%) |
Feb 07, 2020 | 34.66 | 34.67 | 34.50 | 34.58 | 126,327 | -0.16(-0.45%) |
Feb 06, 2020 | 34.78 | 34.78 | 34.69 | 34.74 | 199,798 | +0.11(+0.32%) |
Feb 05, 2020 | 34.50 | 34.67 | 34.41 | 34.63 | 99,726 | +0.50(+1.46%) |
Feb 04, 2020 | 34.03 | 34.24 | 34.03 | 34.13 | 60,327 | +0.48(+1.43%) |
Feb 03, 2020 | 33.61 | 33.86 | 33.61 | 33.65 | 40,021 | +0.22(+0.66%) |
Jan 31, 2020 | 34.04 | 34.04 | 33.37 | 33.42 | 169,120 | -0.72(-2.11%) |
Jan 30, 2020 | 33.79 | 34.16 | 33.70 | 34.15 | 71,159 | +0.12(+0.35%) |
Jan 29, 2020 | 34.26 | 34.26 | 34.03 | 34.03 | 104,158 | -0.09(-0.27%) |
Jan 28, 2020 | 33.98 | 34.20 | 33.91 | 34.12 | 128,740 | +0.34(+1.01%) |
Jan 27, 2020 | 33.77 | 33.92 | 33.76 | 33.78 | 103,160 | -0.56(-1.62%) |
Jan 24, 2020 | 34.78 | 34.78 | 34.20 | 34.33 | 109,901 | -0.35(-1.01%) |
Jan 23, 2020 | 34.65 | 34.71 | 34.47 | 34.68 | 160,360 | -0.01(-0.03%) |
Jan 22, 2020 | 34.78 | 34.84 | 34.67 | 34.69 | 95,069 | +0.01(+0.03%) |
Jan 21, 2020 | 34.74 | 34.78 | 34.56 | 34.68 | 248,334 | -0.13(-0.37%) |
Jan 17, 2020 | 34.78 | 34.81 | 34.67 | 34.81 | 92,719 | +0.11(+0.32%) |
Jan 16, 2020 | 34.58 | 34.70 | 34.45 | 34.70 | 67,717 | +0.33(+0.97%) |
Jan 15, 2020 | 34.37 | 34.50 | 34.32 | 34.37 | 41,187 | -0.03(-0.08%) |
Jan 14, 2020 | 34.37 | 34.50 | 34.35 | 34.40 | 228,356 | -0.01(-0.03%) |
Jan 13, 2020 | 34.29 | 34.41 | 34.21 | 34.41 | 92,767 | +0.21(+0.62%) |
Jan 10, 2020 | 34.38 | 34.38 | 34.13 | 34.19 | 111,738 | -0.12(-0.35%) |
Jan 09, 2020 | 34.29 | 34.31 | 34.19 | 34.31 | 84,719 | +0.21(+0.62%) |
Jan 08, 2020 | 33.97 | 34.22 | 33.91 | 34.10 | 74,551 | +0.17(+0.49%) |
Jan 07, 2020 | 33.96 | 34.03 | 33.88 | 33.93 | 126,357 | -0.11(-0.33%) |
Jan 06, 2020 | 33.66 | 34.04 | 33.66 | 34.04 | 216,732 | +0.07(+0.22%) |
Jan 03, 2020 | 33.91 | 34.06 | 33.88 | 33.97 | 58,570 | -0.24(-0.70%) |
Jan 02, 2020 | 34.06 | 34.24 | 33.99 | 34.21 | 113,414 | +0.26(+0.76%) |
Dec 31, 2019 | 33.77 | 33.96 | 33.77 | 33.95 | 96,933 | +0.07(+0.22%) |
Dec 30, 2019 | 34.02 | 34.02 | 33.81 | 33.88 | 61,858 | -0.13(-0.38%) |
Dec 27, 2019 | 34.14 | 34.14 | 33.99 | 34.01 | 95,853 | -0.06(-0.16%) |
Dec 26, 2019 | 33.98 | 34.06 | 33.93 | 34.06 | 26,093 | +0.16(+0.46%) |
Dec 24, 2019 | 33.97 | 33.97 | 33.85 | 33.91 | 162,636 | +0.03(+0.08%) |
Dec 23, 2019 | 33.92 | 33.95 | 33.87 | 33.88 | 151,769 | -0.02(-0.07%) |
Dec 20, 2019 | 33.82 | 33.94 | 33.82 | 33.90 | 140,894 | +0.21(+0.63%) |
Dec 19, 2019 | 33.61 | 33.73 | 33.61 | 33.69 | 74,522 | +0.07(+0.22%) |
Dec 18, 2019 | 33.65 | 33.69 | 33.62 | 33.62 | 446,849 | -0.02(-0.06%) |
Dec 17, 2019 | 33.67 | 33.68 | 33.61 | 33.63 | 405,943 | +0.07(+0.22%) |
Dec 16, 2019 | 33.51 | 33.69 | 33.51 | 33.56 | 68,840 | +0.21(+0.64%) |
Dec 13, 2019 | 33.34 | 33.55 | 33.21 | 33.35 | 51,994 | +0.00(+0.00%) |
Dec 12, 2019 | 33.10 | 33.44 | 33.03 | 33.35 | 98,774 | +0.32(+0.98%) |
Dec 11, 2019 | 33.05 | 33.05 | 32.92 | 33.03 | 243,622 | +0.10(+0.31%) |
Dec 10, 2019 | 32.87 | 32.99 | 32.87 | 32.93 | 76,380 | +0.03(+0.08%) |
Dec 09, 2019 | 33.05 | 33.05 | 32.90 | 32.90 | 22,105 | -0.14(-0.42%) |
Dec 06, 2019 | 32.85 | 33.08 | 32.85 | 33.04 | 111,152 | +0.38(+1.16%) |
Dec 05, 2019 | 32.61 | 32.71 | 32.57 | 32.66 | 76,789 | +0.05(+0.14%) |
Dec 04, 2019 | 32.49 | 32.67 | 32.48 | 32.61 | 77,552 | +0.24(+0.74%) |
Dec 03, 2019 | 32.39 | 32.39 | 32.15 | 32.37 | 168,946 | -0.29(-0.87%) |
Dec 02, 2019 | 33.01 | 33.01 | 32.66 | 32.66 | 44,559 | -0.31(-0.95%) |
Nov 29, 2019 | 33.05 | 33.05 | 32.95 | 32.97 | 31,044 | -0.12(-0.36%) |
Nov 27, 2019 | 33.01 | 33.09 | 32.98 | 33.09 | 32,889 | +0.16(+0.48%) |
Nov 26, 2019 | 32.94 | 32.95 | 32.84 | 32.93 | 37,680 | +0.05(+0.14%) |
Nov 25, 2019 | 32.75 | 32.89 | 32.74 | 32.89 | 181,291 | +0.26(+0.80%) |
Nov 22, 2019 | 32.62 | 32.64 | 32.54 | 32.63 | 389,034 | +0.12(+0.38%) |
Nov 21, 2019 | 32.60 | 32.60 | 32.47 | 32.50 | 99,622 | -0.06(-0.20%) |
Nov 20, 2019 | 32.67 | 32.67 | 32.39 | 32.57 | 28,785 | -0.17(-0.51%) |
Nov 19, 2019 | 32.86 | 32.86 | 32.68 | 32.73 | 89,230 | -0.01(-0.03%) |
Nov 18, 2019 | 32.73 | 32.79 | 32.65 | 32.74 | 85,897 | +0.02(+0.06%) |
Nov 15, 2019 | 32.70 | 32.72 | 32.59 | 32.72 | 47,109 | +0.25(+0.77%) |
Nov 14, 2019 | 32.48 | 32.49 | 32.37 | 32.47 | 39,877 | +0.01(+0.03%) |
Nov 13, 2019 | 32.35 | 32.51 | 32.35 | 32.47 | 67,091 | -0.02(-0.06%) |
Nov 12, 2019 | 32.56 | 32.62 | 32.43 | 32.48 | 97,286 | +0.05(+0.14%) |
Nov 11, 2019 | 32.44 | 32.48 | 32.37 | 32.44 | 34,819 | -0.06(-0.17%) |
Nov 08, 2019 | 32.43 | 32.51 | 32.38 | 32.49 | 71,749 | +0.06(+0.20%) |
Nov 07, 2019 | 32.56 | 32.58 | 32.42 | 32.43 | 94,769 | +0.14(+0.43%) |
Nov 06, 2019 | 32.32 | 32.32 | 32.22 | 32.29 | 27,915 | +0.01(+0.03%) |
Nov 05, 2019 | 32.41 | 32.41 | 32.28 | 32.28 | 65,434 | -0.01(-0.03%) |
Nov 04, 2019 | 32.25 | 32.30 | 32.23 | 32.29 | 107,904 | +0.22(+0.69%) |
Nov 01, 2019 | 31.85 | 32.07 | 31.85 | 32.07 | 76,851 | +0.35(+1.10%) |
Oct 31, 2019 | 31.72 | 31.72 | 31.54 | 31.72 | 140,352 | -0.08(-0.26%) |
Oct 30, 2019 | 31.82 | 31.86 | 31.65 | 31.80 | 40,747 | +0.04(+0.12%) |
Oct 29, 2019 | 31.82 | 31.91 | 31.66 | 31.76 | 41,620 | -0.04(-0.12%) |
Oct 28, 2019 | 31.76 | 31.88 | 31.76 | 31.80 | 21,291 | +0.14(+0.44%) |
Oct 25, 2019 | 31.53 | 31.68 | 31.52 | 31.66 | 54,707 | +0.24(+0.75%) |
Oct 24, 2019 | 31.52 | 31.52 | 31.32 | 31.42 | 20,802 | +0.03(+0.09%) |
Oct 23, 2019 | 31.29 | 31.40 | 31.22 | 31.40 | 47,094 | +0.09(+0.29%) |
Oct 22, 2019 | 31.38 | 31.48 | 31.30 | 31.30 | 48,589 | -0.04(-0.12%) |
Oct 21, 2019 | 31.24 | 31.34 | 31.22 | 31.34 | 33,274 | +0.25(+0.79%) |
Oct 18, 2019 | 31.08 | 31.19 | 30.95 | 31.09 | 25,942 | -0.06(-0.20%) |
Oct 17, 2019 | 31.22 | 31.25 | 31.06 | 31.16 | 33,696 | +0.06(+0.21%) |
Oct 16, 2019 | 31.07 | 31.16 | 31.05 | 31.09 | 30,257 | -0.03(-0.09%) |
Oct 15, 2019 | 30.92 | 31.26 | 30.92 | 31.12 | 50,387 | +0.28(+0.90%) |
Oct 14, 2019 | 30.83 | 30.88 | 30.79 | 30.84 | 62,186 | -0.03(-0.09%) |
Oct 11, 2019 | 30.79 | 31.09 | 30.79 | 30.87 | 87,814 | +0.42(+1.39%) |
Oct 10, 2019 | 30.24 | 30.56 | 30.24 | 30.45 | 34,208 | +0.25(+0.82%) |
Oct 09, 2019 | 30.14 | 30.33 | 30.10 | 30.20 | 249,466 | +0.27(+0.89%) |
Oct 08, 2019 | 30.06 | 30.25 | 29.93 | 29.93 | 33,527 | -0.47(-1.55%) |
Oct 07, 2019 | 30.43 | 30.66 | 30.39 | 30.40 | 45,784 | -0.11(-0.36%) |
Oct 04, 2019 | 30.26 | 30.56 | 30.23 | 30.51 | 17,584 | +0.43(+1.44%) |
Oct 03, 2019 | 29.88 | 30.08 | 29.55 | 30.08 | 33,644 | +0.20(+0.68%) |
Oct 02, 2019 | 30.24 | 30.24 | 29.79 | 29.88 | 61,128 | -0.57(-1.88%) |
Oct 01, 2019 | 31.02 | 31.02 | 30.45 | 30.45 | 90,454 | -0.45(-1.46%) |
Sep 30, 2019 | 30.85 | 30.95 | 30.82 | 30.90 | 398,390 | +0.18(+0.60%) |
Sep 27, 2019 | 31.01 | 31.01 | 30.59 | 30.71 | 20,949 | -0.17(-0.54%) |
Sep 26, 2019 | 30.95 | 30.97 | 30.76 | 30.88 | 14,730 | -0.08(-0.27%) |
Sep 25, 2019 | 30.77 | 31.01 | 30.66 | 30.96 | 89,615 | +0.18(+0.60%) |
Sep 24, 2019 | 31.20 | 31.20 | 30.67 | 30.78 | 43,391 | -0.27(-0.87%) |
Sep 23, 2019 | 30.95 | 31.11 | 30.90 | 31.05 | 20,159 | +0.04(+0.14%) |
Sep 20, 2019 | 31.25 | 31.28 | 30.97 | 31.01 | 27,168 | -0.16(-0.50%) |
Sep 19, 2019 | 31.28 | 31.36 | 31.16 | 31.16 | 48,745 | -0.04(-0.11%) |
Sep 18, 2019 | 31.10 | 31.22 | 30.97 | 31.20 | 123,440 | +0.02(+0.06%) |
Sep 17, 2019 | 31.15 | 31.19 | 31.04 | 31.18 | 79,863 | +0.03(+0.08%) |
Sep 16, 2019 | 31.23 | 31.23 | 31.12 | 31.15 | 27,587 | -0.14(-0.43%) |
Sep 13, 2019 | 31.35 | 31.36 | 31.23 | 31.29 | 76,486 | +0.06(+0.21%) |
Sep 12, 2019 | 31.28 | 31.36 | 31.15 | 31.23 | 25,105 | +0.07(+0.24%) |
Sep 11, 2019 | 31.01 | 31.15 | 30.94 | 31.15 | 37,308 | +0.23(+0.74%) |
Sep 10, 2019 | 30.73 | 30.92 | 30.71 | 30.92 | 82,959 | +0.10(+0.33%) |
Sep 09, 2019 | 30.82 | 30.86 | 30.72 | 30.82 | 27,856 | +0.17(+0.57%) |
Sep 06, 2019 | 30.64 | 30.72 | 30.61 | 30.65 | 18,876 | +0.05(+0.15%) |
Sep 05, 2019 | 30.43 | 30.74 | 30.43 | 30.60 | 27,948 | +0.44(+1.46%) |
Sep 04, 2019 | 30.11 | 30.17 | 30.00 | 30.16 | 24,411 | +0.39(+1.32%) |
Sep 03, 2019 | 29.85 | 29.85 | 29.63 | 29.77 | 20,820 | -0.27(-0.92%) |
Aug 30, 2019 | 30.12 | 30.13 | 29.92 | 30.04 | 29,569 | +0.06(+0.21%) |
Aug 29, 2019 | 29.91 | 30.03 | 29.80 | 29.98 | 22,581 | +0.39(+1.33%) |
Aug 28, 2019 | 29.32 | 29.58 | 29.32 | 29.58 | 42,576 | +0.27(+0.91%) |
Aug 27, 2019 | 29.69 | 29.71 | 29.24 | 29.32 | 32,043 | -0.11(-0.38%) |
Aug 26, 2019 | 29.45 | 29.50 | 29.25 | 29.43 | 23,402 | +0.24(+0.82%) |
Aug 23, 2019 | 29.91 | 29.98 | 29.05 | 29.19 | 78,341 | -0.82(-2.72%) |
Aug 22, 2019 | 30.00 | 30.09 | 29.86 | 30.01 | 37,111 | +0.06(+0.21%) |
Aug 21, 2019 | 30.02 | 30.02 | 29.91 | 29.94 | 25,590 | +0.20(+0.66%) |
Aug 20, 2019 | 29.99 | 29.99 | 29.75 | 29.75 | 37,343 | -0.26(-0.86%) |
Aug 19, 2019 | 30.03 | 30.04 | 29.92 | 30.00 | 13,954 | +0.37(+1.25%) |
Aug 16, 2019 | 29.28 | 29.63 | 29.28 | 29.63 | 11,456 | +0.50(+1.71%) |
Aug 15, 2019 | 29.25 | 29.26 | 28.94 | 29.14 | 31,330 | +0.02(+0.06%) |
Aug 14, 2019 | 29.62 | 29.62 | 29.11 | 29.12 | 45,206 | -0.88(-2.93%) |
Aug 13, 2019 | 29.43 | 30.18 | 29.43 | 30.00 | 21,727 | +0.45(+1.54%) |
Aug 12, 2019 | 29.75 | 29.78 | 29.47 | 29.54 | 24,772 | -0.38(-1.27%) |
Aug 09, 2019 | 30.07 | 30.08 | 29.79 | 29.92 | 210,911 | -0.26(-0.85%) |
Aug 08, 2019 | 29.79 | 30.19 | 29.78 | 30.18 | 41,117 | +0.54(+1.82%) |
Aug 07, 2019 | 29.46 | 29.72 | 29.24 | 29.64 | 76,223 | -0.04(-0.12%) |
Aug 06, 2019 | 29.58 | 29.69 | 29.25 | 29.68 | 55,059 | +0.37(+1.25%) |
Aug 05, 2019 | 29.71 | 29.71 | 29.08 | 29.31 | 43,665 | -0.90(-2.97%) |
Aug 02, 2019 | 30.36 | 30.36 | 30.01 | 30.21 | 75,395 | -0.22(-0.71%) |
Aug 01, 2019 | 30.84 | 31.16 | 30.40 | 30.43 | 66,791 | -0.46(-1.49%) |
Jul 31, 2019 | 31.14 | 31.18 | 30.69 | 30.89 | 12,254 | -0.22(-0.71%) |
Jul 30, 2019 | 31.14 | 31.16 | 31.03 | 31.11 | 34,232 | -0.15(-0.47%) |
Jul 29, 2019 | 31.29 | 31.29 | 31.16 | 31.25 | 17,230 | -0.02(-0.05%) |
Jul 26, 2019 | 31.12 | 31.28 | 31.12 | 31.27 | 17,457 | +0.24(+0.76%) |
Jul 25, 2019 | 31.14 | 31.14 | 30.96 | 31.03 | 11,571 | -0.19(-0.62%) |
Jul 24, 2019 | 30.90 | 31.23 | 30.90 | 31.23 | 31,533 | +0.23(+0.74%) |
Jul 23, 2019 | 30.92 | 31.01 | 30.83 | 31.00 | 45,594 | +0.22(+0.71%) |
Jul 22, 2019 | 30.75 | 30.79 | 30.65 | 30.78 | 30,740 | +0.13(+0.42%) |
Jul 19, 2019 | 30.91 | 30.91 | 30.65 | 30.65 | 5,782 | -0.15(-0.48%) |
Jul 18, 2019 | 30.61 | 30.79 | 30.49 | 30.79 | 44,755 | +0.16(+0.54%) |
Jul 17, 2019 | 30.84 | 30.84 | 30.62 | 30.63 | 69,412 | -0.23(-0.74%) |
Jul 16, 2019 | 30.91 | 30.93 | 30.81 | 30.86 | 17,195 | -0.06(-0.18%) |
Jul 15, 2019 | 30.98 | 30.98 | 30.89 | 30.91 | 34,141 | -0.02(-0.07%) |
Jul 12, 2019 | 30.76 | 30.95 | 30.76 | 30.94 | 9,383 | +0.21(+0.67%) |
Jul 11, 2019 | 30.68 | 30.73 | 30.64 | 30.73 | 17,510 | +0.11(+0.36%) |
Jul 10, 2019 | 30.66 | 30.77 | 30.58 | 30.62 | 186,536 | +0.13(+0.42%) |
Jul 09, 2019 | 30.32 | 30.51 | 30.32 | 30.49 | 20,967 | +0.01(+0.03%) |
Jul 08, 2019 | 30.49 | 30.53 | 30.43 | 30.48 | 10,433 | -0.13(-0.42%) |
Jul 05, 2019 | 30.52 | 30.68 | 30.41 | 30.61 | 16,475 | +0.00(+0.00%) |
Jul 03, 2019 | 30.53 | 30.65 | 30.51 | 30.61 | 4,582 | +0.20(+0.66%) |
Jul 02, 2019 | 30.32 | 30.44 | 30.27 | 30.41 | 71,192 | +0.03(+0.09%) |
Jul 01, 2019 | 30.47 | 30.53 | 30.26 | 30.38 | 345,199 | +0.25(+0.82%) |
Jun 28, 2019 | 30.08 | 30.13 | 30.01 | 30.13 | 13,857 | +0.20(+0.66%) |
Jun 27, 2019 | 29.87 | 29.99 | 29.83 | 29.94 | 9,620 | +0.14(+0.46%) |
Jun 26, 2019 | 29.86 | 29.89 | 29.80 | 29.80 | 15,630 | +0.07(+0.23%) |
Jun 25, 2019 | 29.96 | 29.96 | 29.69 | 29.73 | 19,635 | -0.26(-0.88%) |
Jun 24, 2019 | 30.02 | 30.13 | 29.99 | 30.00 | 11,795 | -0.05(-0.16%) |
Jun 21, 2019 | 30.11 | 30.20 | 30.04 | 30.04 | 19,626 | -0.12(-0.39%) |
Jun 20, 2019 | 30.16 | 30.16 | 29.95 | 30.16 | 12,883 | +0.32(+1.07%) |
Jun 19, 2019 | 29.84 | 29.90 | 29.73 | 29.84 | 42,810 | +0.05(+0.18%) |
Jun 18, 2019 | 29.59 | 29.96 | 29.59 | 29.79 | 34,259 | +0.32(+1.09%) |
Jun 17, 2019 | 29.55 | 29.56 | 29.45 | 29.46 | 23,946 | -0.05(-0.17%) |
Jun 14, 2019 | 29.40 | 29.51 | 29.38 | 29.51 | 10,635 | -0.02(-0.06%) |
Jun 13, 2019 | 29.51 | 29.56 | 29.43 | 29.53 | 7,770 | +0.16(+0.55%) |
Jun 12, 2019 | 29.46 | 29.47 | 29.34 | 29.37 | 32,007 | -0.14(-0.47%) |
Jun 11, 2019 | 29.67 | 29.69 | 29.44 | 29.51 | 63,295 | +0.02(+0.08%) |
Jun 10, 2019 | 29.52 | 29.63 | 29.48 | 29.49 | 35,691 | +0.16(+0.56%) |
Jun 07, 2019 | 29.10 | 29.39 | 29.10 | 29.32 | 13,595 | +0.30(+1.04%) |
Jun 06, 2019 | 28.88 | 29.12 | 28.85 | 29.02 | 75,797 | +0.14(+0.50%) |
Jun 05, 2019 | 28.88 | 28.95 | 28.71 | 28.88 | 48,671 | +0.16(+0.57%) |
Jun 04, 2019 | 28.28 | 28.71 | 28.28 | 28.71 | 28,295 | +0.68(+2.44%) |