Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.27 | 37.40 | 37.24 | 37.31 | 40,396 | +0.13(+0.36%) |
May 28, 2020 | 37.12 | 37.24 | 37.05 | 37.18 | 407,166 | -0.10(-0.28%) |
May 27, 2020 | 37.25 | 37.37 | 37.24 | 37.28 | 482,258 | +0.00(+0.00%) |
May 26, 2020 | 37.29 | 37.32 | 37.22 | 37.28 | 573,232 | -0.21(-0.56%) |
May 22, 2020 | 37.53 | 37.61 | 37.41 | 37.49 | 35,767 | +0.10(+0.25%) |
May 21, 2020 | 37.47 | 37.52 | 37.38 | 37.40 | 19,119 | +0.08(+0.20%) |
May 20, 2020 | 37.42 | 37.43 | 37.19 | 37.32 | 67,236 | +0.00(+0.00%) |
May 19, 2020 | 37.18 | 37.32 | 37.14 | 37.32 | 103,174 | +0.08(+0.20%) |
May 18, 2020 | 37.50 | 37.50 | 37.15 | 37.24 | 179,514 | -0.43(-1.14%) |
May 15, 2020 | 37.93 | 37.93 | 37.63 | 37.67 | 31,582 | -0.07(-0.18%) |
May 14, 2020 | 37.82 | 37.91 | 37.73 | 37.74 | 96,968 | +0.15(+0.40%) |
May 13, 2020 | 37.55 | 37.66 | 37.46 | 37.59 | 65,634 | +0.19(+0.51%) |
May 12, 2020 | 37.23 | 37.47 | 37.23 | 37.40 | 62,508 | +0.13(+0.36%) |
May 11, 2020 | 37.40 | 37.40 | 37.13 | 37.26 | 178,388 | -0.13(-0.36%) |
May 08, 2020 | 37.45 | 37.61 | 37.35 | 37.40 | 52,952 | -0.28(-0.73%) |
May 07, 2020 | 37.27 | 37.72 | 37.27 | 37.67 | 45,798 | +0.34(+0.92%) |
May 06, 2020 | 37.26 | 37.33 | 37.12 | 37.33 | 116,534 | -0.28(-0.76%) |
May 05, 2020 | 37.47 | 37.64 | 37.45 | 37.62 | 73,189 | -0.13(-0.35%) |
May 04, 2020 | 37.71 | 37.80 | 37.65 | 37.75 | 1,452,404 | -0.08(-0.20%) |
May 01, 2020 | 37.71 | 37.83 | 37.64 | 37.83 | 558,164 | +0.10(+0.28%) |
Apr 30, 2020 | 37.85 | 37.99 | 37.66 | 37.72 | 171,424 | -0.12(-0.33%) |
Apr 29, 2020 | 38.01 | 38.06 | 37.78 | 37.84 | 53,336 | -0.12(-0.33%) |
Apr 28, 2020 | 37.90 | 38.01 | 37.83 | 37.97 | 85,035 | +0.21(+0.55%) |
Apr 27, 2020 | 38.00 | 38.00 | 37.66 | 37.76 | 142,216 | -0.36(-0.95%) |
Apr 24, 2020 | 37.99 | 38.15 | 37.90 | 38.12 | 58,427 | +0.07(+0.17%) |
Apr 23, 2020 | 38.02 | 38.13 | 37.95 | 38.05 | 61,674 | +0.11(+0.30%) |
Apr 22, 2020 | 37.92 | 38.05 | 37.80 | 37.94 | 142,008 | -0.26(-0.67%) |
Apr 21, 2020 | 38.29 | 38.29 | 38.05 | 38.20 | 101,842 | +0.33(+0.88%) |
Apr 20, 2020 | 37.85 | 37.92 | 37.75 | 37.86 | 41,742 | +0.07(+0.18%) |
Apr 17, 2020 | 38.12 | 38.16 | 37.63 | 37.79 | 85,035 | -0.21(-0.56%) |
Apr 16, 2020 | 37.99 | 38.06 | 37.84 | 38.01 | 41,665 | +0.18(+0.48%) |
Apr 15, 2020 | 37.65 | 37.95 | 37.65 | 37.83 | 34,156 | +0.48(+1.30%) |
Apr 14, 2020 | 37.31 | 37.39 | 37.10 | 37.34 | 118,904 | +0.05(+0.13%) |
Apr 13, 2020 | 37.38 | 37.49 | 37.16 | 37.30 | 89,501 | -0.20(-0.53%) |
Apr 09, 2020 | 37.13 | 38.00 | 37.13 | 37.50 | 220,333 | +0.09(+0.23%) |
Apr 08, 2020 | 37.51 | 37.64 | 37.29 | 37.41 | 46,265 | -0.31(-0.83%) |
Apr 07, 2020 | 37.31 | 37.72 | 37.23 | 37.72 | 383,777 | +0.02(+0.05%) |
Apr 06, 2020 | 37.63 | 38.01 | 37.63 | 37.70 | 130,225 | -0.33(-0.87%) |
Apr 03, 2020 | 38.24 | 38.39 | 37.77 | 38.04 | 333,293 | -0.17(-0.45%) |
Apr 02, 2020 | 37.84 | 38.42 | 37.51 | 38.21 | 646,883 | +0.28(+0.75%) |
Apr 01, 2020 | 37.76 | 38.13 | 37.73 | 37.92 | 1,242,336 | +0.56(+1.51%) |
Mar 31, 2020 | 37.34 | 37.66 | 37.32 | 37.36 | 20,418 | -0.21(-0.57%) |
Mar 30, 2020 | 37.96 | 38.07 | 37.57 | 37.57 | 80,810 | +0.02(+0.05%) |
Mar 27, 2020 | 37.40 | 37.69 | 37.04 | 37.55 | 24,762 | +0.47(+1.28%) |
Mar 26, 2020 | 37.31 | 37.32 | 36.87 | 37.08 | 80,379 | +0.13(+0.36%) |
Mar 25, 2020 | 37.13 | 37.59 | 36.57 | 36.95 | 122,121 | -0.16(-0.43%) |
Mar 24, 2020 | 37.55 | 37.55 | 36.80 | 37.11 | 40,108 | -0.22(-0.58%) |
Mar 23, 2020 | 36.33 | 37.49 | 36.29 | 37.32 | 173,722 | +0.84(+2.29%) |
Mar 20, 2020 | 36.17 | 36.49 | 35.55 | 36.49 | 142,758 | +1.42(+4.05%) |
Mar 19, 2020 | 34.60 | 35.53 | 34.53 | 35.07 | 773,199 | +0.78(+2.27%) |
Mar 18, 2020 | 35.46 | 35.71 | 33.95 | 34.29 | 661,522 | -1.51(-4.21%) |
Mar 17, 2020 | 36.86 | 37.12 | 35.69 | 35.80 | 356,995 | -1.49(-4.00%) |
Mar 16, 2020 | 37.44 | 37.57 | 36.50 | 37.29 | 501,069 | +1.23(+3.40%) |
Mar 13, 2020 | 35.90 | 36.33 | 35.49 | 36.06 | 102,241 | -0.02(-0.05%) |
Mar 12, 2020 | 35.88 | 37.37 | 34.21 | 36.08 | 1,336,605 | -0.49(-1.35%) |
Mar 11, 2020 | 37.39 | 37.48 | 36.55 | 36.57 | 235,479 | -0.51(-1.38%) |
Mar 10, 2020 | 38.27 | 38.38 | 36.94 | 37.09 | 990,903 | -1.08(-2.83%) |
Mar 09, 2020 | 39.11 | 39.38 | 38.17 | 38.17 | 99,842 | +0.81(+2.16%) |
Mar 06, 2020 | 37.54 | 37.73 | 37.06 | 37.36 | 187,073 | +1.08(+2.98%) |
Mar 05, 2020 | 36.17 | 36.35 | 36.14 | 36.28 | 56,648 | +0.48(+1.35%) |
Mar 04, 2020 | 36.05 | 36.19 | 35.73 | 35.80 | 108,525 | -0.17(-0.47%) |
Mar 03, 2020 | 35.57 | 36.40 | 35.54 | 35.97 | 99,005 | +0.42(+1.19%) |
Mar 02, 2020 | 35.78 | 35.95 | 35.54 | 35.55 | 216,820 | -0.18(-0.49%) |
Feb 28, 2020 | 35.48 | 35.77 | 35.46 | 35.72 | 246,793 | +0.62(+1.77%) |
Feb 27, 2020 | 35.22 | 35.24 | 34.95 | 35.10 | 79,248 | +0.25(+0.72%) |
Feb 26, 2020 | 34.82 | 35.06 | 34.82 | 34.85 | 76,706 | -0.17(-0.47%) |
Feb 25, 2020 | 34.76 | 35.05 | 34.76 | 35.01 | 21,077 | +0.19(+0.56%) |
Feb 24, 2020 | 34.85 | 34.89 | 34.78 | 34.82 | 14,435 | +0.35(+1.03%) |
Feb 21, 2020 | 34.37 | 34.53 | 34.37 | 34.47 | 110,000 | +0.24(+0.69%) |
Feb 20, 2020 | 34.13 | 34.26 | 34.13 | 34.23 | 14,582 | +0.16(+0.47%) |
Feb 19, 2020 | 34.01 | 34.07 | 33.98 | 34.07 | 10,854 | +0.03(+0.08%) |
Feb 18, 2020 | 34.02 | 34.11 | 33.99 | 34.04 | 17,429 | +0.09(+0.25%) |
Feb 14, 2020 | 33.94 | 34.01 | 33.93 | 33.96 | 9,404 | +0.12(+0.36%) |
Feb 13, 2020 | 33.79 | 33.84 | 33.77 | 33.83 | 5,014 | +0.07(+0.21%) |
Feb 12, 2020 | 33.81 | 33.81 | 33.73 | 33.76 | 15,667 | -0.14(-0.40%) |
Feb 11, 2020 | 33.94 | 33.94 | 33.87 | 33.90 | 4,750 | -0.12(-0.35%) |
Feb 10, 2020 | 34.01 | 34.05 | 33.95 | 34.02 | 70,791 | +0.09(+0.28%) |
Feb 07, 2020 | 33.92 | 33.96 | 33.87 | 33.92 | 17,752 | +0.22(+0.66%) |
Feb 06, 2020 | 33.64 | 33.74 | 33.60 | 33.70 | 22,074 | +0.07(+0.20%) |
Feb 05, 2020 | 33.67 | 33.72 | 33.58 | 33.63 | 8,564 | -0.17(-0.50%) |
Feb 04, 2020 | 33.86 | 33.86 | 33.78 | 33.80 | 51,668 | -0.30(-0.89%) |
Feb 03, 2020 | 34.01 | 34.13 | 33.94 | 34.11 | 194,266 | +0.00(+0.00%) |
Jan 31, 2020 | 34.06 | 34.13 | 34.05 | 34.11 | 6,445 | +0.20(+0.59%) |
Jan 30, 2020 | 33.95 | 34.02 | 33.91 | 33.91 | 2,933 | +0.04(+0.11%) |
Jan 29, 2020 | 33.76 | 33.88 | 33.72 | 33.87 | 25,916 | +0.20(+0.60%) |
Jan 28, 2020 | 33.81 | 33.81 | 33.64 | 33.67 | 23,790 | -0.16(-0.46%) |
Jan 27, 2020 | 33.79 | 33.82 | 33.79 | 33.82 | 4,984 | +0.32(+0.96%) |
Jan 24, 2020 | 33.44 | 33.57 | 33.44 | 33.50 | 115,917 | +0.10(+0.31%) |
Jan 23, 2020 | 33.36 | 33.42 | 33.32 | 33.40 | 43,512 | +0.19(+0.57%) |
Jan 22, 2020 | 33.17 | 33.25 | 33.17 | 33.21 | 10,618 | +0.05(+0.16%) |
Jan 21, 2020 | 33.09 | 33.17 | 33.09 | 33.16 | 12,122 | +0.21(+0.65%) |
Jan 17, 2020 | 32.90 | 32.96 | 32.88 | 32.94 | 93,337 | -0.13(-0.40%) |
Jan 16, 2020 | 33.08 | 33.10 | 33.04 | 33.07 | 13,077 | -0.08(-0.26%) |
Jan 15, 2020 | 33.13 | 33.17 | 33.08 | 33.16 | 17,827 | +0.12(+0.37%) |
Jan 14, 2020 | 32.94 | 33.05 | 32.94 | 33.04 | 30,672 | +0.11(+0.34%) |
Jan 13, 2020 | 32.88 | 32.93 | 32.86 | 32.92 | 53,052 | -0.05(-0.16%) |
Jan 10, 2020 | 32.88 | 32.99 | 32.88 | 32.97 | 19,789 | +0.17(+0.50%) |
Jan 09, 2020 | 32.66 | 32.85 | 32.65 | 32.81 | 186,866 | +0.02(+0.07%) |
Jan 08, 2020 | 32.93 | 32.99 | 32.72 | 32.79 | 75,103 | -0.11(-0.33%) |
Jan 07, 2020 | 32.98 | 33.01 | 32.89 | 32.89 | 166,156 | -0.12(-0.37%) |
Jan 06, 2020 | 33.17 | 33.20 | 32.96 | 33.02 | 100,060 | -0.06(-0.17%) |
Jan 03, 2020 | 32.94 | 33.09 | 32.90 | 33.07 | 473,034 | +0.30(+0.92%) |
Jan 02, 2020 | 32.67 | 32.87 | 32.67 | 32.77 | 1,514,589 | +0.18(+0.57%) |
Dec 31, 2019 | 32.69 | 32.71 | 32.57 | 32.59 | 11,958 | -0.18(-0.56%) |
Dec 30, 2019 | 32.59 | 32.77 | 32.57 | 32.77 | 34,991 | -0.02(-0.06%) |
Dec 27, 2019 | 32.80 | 32.83 | 32.79 | 32.79 | 10,794 | +0.06(+0.17%) |
Dec 26, 2019 | 32.71 | 32.76 | 32.70 | 32.73 | 12,982 | +0.04(+0.13%) |
Dec 24, 2019 | 32.58 | 32.70 | 32.58 | 32.69 | 4,762 | +0.03(+0.10%) |
Dec 23, 2019 | 32.73 | 32.73 | 32.58 | 32.66 | 55,712 | -0.02(-0.06%) |
Dec 20, 2019 | 32.60 | 32.70 | 32.59 | 32.68 | 52,246 | +0.00(+0.01%) |
Dec 19, 2019 | 32.59 | 32.70 | 32.56 | 32.67 | 51,272 | +0.06(+0.19%) |
Dec 18, 2019 | 32.73 | 32.73 | 32.60 | 32.61 | 41,866 | -0.17(-0.52%) |
Dec 17, 2019 | 32.85 | 32.86 | 32.77 | 32.78 | 4,618 | -0.02(-0.06%) |
Dec 16, 2019 | 32.91 | 32.91 | 32.76 | 32.80 | 63,202 | -0.18(-0.55%) |
Dec 13, 2019 | 32.84 | 33.04 | 32.83 | 32.98 | 8,266 | +0.21(+0.64%) |
Dec 12, 2019 | 33.03 | 33.03 | 32.70 | 32.77 | 14,571 | -0.35(-1.05%) |
Dec 11, 2019 | 33.04 | 33.12 | 33.03 | 33.12 | 16,515 | +0.18(+0.56%) |
Dec 10, 2019 | 33.04 | 33.04 | 32.90 | 32.94 | 10,680 | -0.02(-0.06%) |
Dec 09, 2019 | 33.02 | 33.03 | 32.94 | 32.96 | 27,207 | +0.05(+0.16%) |
Dec 06, 2019 | 32.85 | 32.97 | 32.85 | 32.90 | 15,896 | -0.11(-0.34%) |
Dec 05, 2019 | 32.96 | 33.05 | 32.93 | 33.02 | 29,235 | -0.09(-0.28%) |
Dec 04, 2019 | 33.21 | 33.21 | 33.05 | 33.11 | 24,763 | -0.19(-0.57%) |
Dec 03, 2019 | 33.23 | 33.39 | 33.17 | 33.30 | 22,453 | +0.40(+1.20%) |
Dec 02, 2019 | 32.87 | 32.92 | 32.84 | 32.90 | 121,254 | -0.20(-0.60%) |
Nov 29, 2019 | 33.18 | 33.18 | 33.08 | 33.10 | 6,358 | -0.07(-0.21%) |
Nov 27, 2019 | 33.19 | 33.21 | 33.15 | 33.17 | 8,054 | -0.08(-0.24%) |
Nov 26, 2019 | 33.23 | 33.28 | 33.23 | 33.25 | 12,098 | +0.12(+0.36%) |
Nov 25, 2019 | 33.14 | 33.19 | 33.13 | 33.13 | 54,261 | +0.02(+0.07%) |
Nov 22, 2019 | 33.15 | 33.16 | 33.07 | 33.11 | 145,718 | +0.04(+0.11%) |
Nov 21, 2019 | 33.04 | 33.14 | 33.01 | 33.07 | 25,768 | -0.13(-0.40%) |
Nov 20, 2019 | 33.10 | 33.21 | 33.08 | 33.21 | 31,320 | +0.21(+0.63%) |
Nov 19, 2019 | 32.89 | 33.01 | 32.88 | 33.00 | 21,852 | +0.15(+0.45%) |
Nov 18, 2019 | 32.88 | 32.93 | 32.85 | 32.85 | 78,716 | +0.06(+0.17%) |
Nov 15, 2019 | 32.78 | 32.82 | 32.74 | 32.80 | 60,288 | -0.03(-0.10%) |
Nov 14, 2019 | 32.84 | 32.90 | 32.82 | 32.83 | 16,696 | +0.21(+0.64%) |
Nov 13, 2019 | 32.65 | 32.70 | 32.60 | 32.62 | 26,806 | +0.11(+0.33%) |
Nov 12, 2019 | 32.45 | 32.56 | 32.41 | 32.51 | 94,182 | +0.10(+0.29%) |
Nov 11, 2019 | 32.79 | 32.79 | 32.34 | 32.42 | 26,240 | +0.02(+0.07%) |
Nov 08, 2019 | 32.43 | 32.53 | 32.40 | 32.40 | 17,088 | -0.08(-0.24%) |
Nov 07, 2019 | 32.61 | 32.61 | 32.37 | 32.48 | 80,551 | -0.40(-1.21%) |
Nov 06, 2019 | 32.84 | 32.91 | 32.76 | 32.87 | 27,078 | +0.15(+0.47%) |
Nov 05, 2019 | 32.76 | 32.79 | 32.68 | 32.72 | 72,626 | -0.24(-0.71%) |
Nov 04, 2019 | 33.02 | 33.02 | 32.95 | 32.96 | 29,315 | -0.25(-0.77%) |
Nov 01, 2019 | 33.26 | 33.30 | 33.13 | 33.21 | 114,314 | -0.11(-0.34%) |
Oct 31, 2019 | 33.18 | 33.37 | 33.18 | 33.32 | 45,863 | +0.30(+0.91%) |
Oct 30, 2019 | 32.82 | 33.02 | 32.81 | 33.02 | 115,149 | +0.26(+0.79%) |
Oct 29, 2019 | 32.76 | 32.79 | 32.73 | 32.76 | 10,467 | +0.05(+0.16%) |
Oct 28, 2019 | 32.74 | 32.75 | 32.70 | 32.71 | 20,885 | -0.18(-0.54%) |
Oct 25, 2019 | 33.04 | 33.05 | 32.88 | 32.89 | 24,624 | -0.10(-0.32%) |
Oct 24, 2019 | 33.06 | 33.15 | 32.99 | 32.99 | 35,599 | -0.04(-0.13%) |
Oct 23, 2019 | 33.11 | 33.15 | 33.03 | 33.04 | 42,966 | +0.03(+0.10%) |
Oct 22, 2019 | 33.03 | 33.03 | 32.91 | 33.00 | 70,403 | +0.09(+0.27%) |
Oct 21, 2019 | 32.94 | 32.97 | 32.87 | 32.91 | 54,966 | -0.15(-0.46%) |
Oct 18, 2019 | 33.07 | 33.17 | 33.06 | 33.06 | 23,600 | +0.01(+0.03%) |
Oct 17, 2019 | 33.03 | 33.16 | 33.03 | 33.06 | 52,710 | -0.06(-0.17%) |
Oct 16, 2019 | 33.06 | 33.12 | 33.02 | 33.11 | 59,412 | +0.07(+0.20%) |
Oct 15, 2019 | 33.23 | 33.23 | 33.03 | 33.05 | 53,444 | -0.24(-0.73%) |
Oct 14, 2019 | 33.26 | 33.35 | 33.22 | 33.29 | 752,949 | +0.14(+0.43%) |
Oct 11, 2019 | 33.32 | 33.32 | 33.11 | 33.15 | 103,330 | -0.31(-0.93%) |
Oct 10, 2019 | 33.61 | 33.61 | 33.40 | 33.46 | 115,647 | -0.27(-0.81%) |
Oct 09, 2019 | 33.78 | 33.82 | 33.69 | 33.73 | 1,019,025 | -0.16(-0.47%) |
Oct 08, 2019 | 34.01 | 34.01 | 33.81 | 33.89 | 217,345 | +0.06(+0.17%) |
Oct 07, 2019 | 33.85 | 33.91 | 33.81 | 33.84 | 184,638 | -0.14(-0.42%) |
Oct 04, 2019 | 33.87 | 34.00 | 33.87 | 33.98 | 60,914 | +0.14(+0.42%) |
Oct 03, 2019 | 33.69 | 33.88 | 33.69 | 33.84 | 75,336 | +0.20(+0.59%) |
Oct 02, 2019 | 33.56 | 33.70 | 33.55 | 33.64 | 45,448 | +0.13(+0.39%) |
Oct 01, 2019 | 33.24 | 33.65 | 33.24 | 33.51 | 131,760 | +0.05(+0.14%) |
Sep 30, 2019 | 33.29 | 33.46 | 33.29 | 33.46 | 39,851 | +0.08(+0.25%) |
Sep 27, 2019 | 33.34 | 33.43 | 33.34 | 33.38 | 10,205 | +0.03(+0.10%) |
Sep 26, 2019 | 33.36 | 33.40 | 33.32 | 33.34 | 33,167 | +0.10(+0.29%) |
Sep 25, 2019 | 33.51 | 33.51 | 33.19 | 33.24 | 32,204 | -0.26(-0.79%) |
Sep 24, 2019 | 33.34 | 33.56 | 33.34 | 33.51 | 13,759 | +0.24(+0.74%) |
Sep 23, 2019 | 33.35 | 33.43 | 33.26 | 33.26 | 21,074 | +0.00(+0.01%) |
Sep 20, 2019 | 33.07 | 33.26 | 33.06 | 33.26 | 41,204 | +0.24(+0.74%) |
Sep 19, 2019 | 33.07 | 33.11 | 33.01 | 33.01 | 3,423 | +0.00(+0.00%) |
Sep 18, 2019 | 33.05 | 33.10 | 33.01 | 33.01 | 8,510 | +0.12(+0.37%) |
Sep 17, 2019 | 32.80 | 32.93 | 32.78 | 32.89 | 25,362 | +0.11(+0.34%) |
Sep 16, 2019 | 32.70 | 32.79 | 32.65 | 32.78 | 15,588 | +0.22(+0.67%) |
Sep 13, 2019 | 32.78 | 32.80 | 32.53 | 32.56 | 105,833 | -0.38(-1.15%) |
Sep 12, 2019 | 33.25 | 33.26 | 32.90 | 32.94 | 209,410 | -0.15(-0.45%) |
Sep 11, 2019 | 33.10 | 33.17 | 33.08 | 33.09 | 202,673 | -0.07(-0.21%) |
Sep 10, 2019 | 33.44 | 33.48 | 33.16 | 33.16 | 84,952 | -0.32(-0.95%) |
Sep 09, 2019 | 33.56 | 33.59 | 33.47 | 33.47 | 402,616 | -0.39(-1.16%) |
Sep 06, 2019 | 33.82 | 33.89 | 33.77 | 33.87 | 68,887 | +0.11(+0.33%) |
Sep 05, 2019 | 33.75 | 33.76 | 33.65 | 33.76 | 147,828 | -0.39(-1.13%) |
Sep 04, 2019 | 34.01 | 34.14 | 33.99 | 34.14 | 189,370 | +0.06(+0.17%) |
Sep 03, 2019 | 34.04 | 34.28 | 33.99 | 34.08 | 88,088 | +0.03(+0.08%) |
Aug 30, 2019 | 33.91 | 34.06 | 33.90 | 34.06 | 106,578 | +0.03(+0.08%) |
Aug 29, 2019 | 34.06 | 34.06 | 33.86 | 34.03 | 18,035 | -0.09(-0.28%) |
Aug 28, 2019 | 34.20 | 34.20 | 34.08 | 34.12 | 68,380 | -0.06(-0.17%) |
Aug 27, 2019 | 33.91 | 34.18 | 33.91 | 34.18 | 110,360 | +0.37(+1.08%) |
Aug 26, 2019 | 33.86 | 33.91 | 33.76 | 33.81 | 95,159 | -0.03(-0.10%) |
Aug 23, 2019 | 33.52 | 33.89 | 33.52 | 33.85 | 11,711 | +0.30(+0.88%) |
Aug 22, 2019 | 33.57 | 33.63 | 33.51 | 33.55 | 24,855 | -0.19(-0.56%) |
Aug 21, 2019 | 33.66 | 33.79 | 33.66 | 33.74 | 19,053 | -0.08(-0.25%) |
Aug 20, 2019 | 33.79 | 33.82 | 33.72 | 33.82 | 43,958 | +0.23(+0.70%) |
Aug 19, 2019 | 33.54 | 33.65 | 33.54 | 33.59 | 21,013 | -0.28(-0.82%) |
Aug 16, 2019 | 33.85 | 33.89 | 33.66 | 33.86 | 69,418 | -0.16(-0.47%) |
Aug 15, 2019 | 33.78 | 34.12 | 33.76 | 34.02 | 237,110 | +0.27(+0.81%) |
Aug 14, 2019 | 33.67 | 33.76 | 33.63 | 33.75 | 116,368 | +0.41(+1.24%) |
Aug 13, 2019 | 33.54 | 33.54 | 33.31 | 33.34 | 96,594 | -0.09(-0.28%) |
Aug 12, 2019 | 33.25 | 33.46 | 33.25 | 33.43 | 18,955 | +0.37(+1.13%) |
Aug 09, 2019 | 33.12 | 33.22 | 33.02 | 33.06 | 569,639 | -0.06(-0.17%) |
Aug 08, 2019 | 32.96 | 33.11 | 32.80 | 33.11 | 334,766 | +0.03(+0.08%) |
Aug 07, 2019 | 33.39 | 33.48 | 33.08 | 33.09 | 80,858 | +0.02(+0.06%) |
Aug 06, 2019 | 32.85 | 33.08 | 32.82 | 33.07 | 697,025 | +0.13(+0.40%) |
Aug 05, 2019 | 32.83 | 32.94 | 32.78 | 32.94 | 33,258 | +0.43(+1.31%) |
Aug 02, 2019 | 32.44 | 32.54 | 32.41 | 32.51 | 91,811 | +0.17(+0.51%) |
Aug 01, 2019 | 32.05 | 32.41 | 32.05 | 32.34 | 17,884 | +0.38(+1.17%) |
Jul 31, 2019 | 31.88 | 32.00 | 31.88 | 31.97 | 6,073 | +0.14(+0.43%) |
Jul 30, 2019 | 31.83 | 31.83 | 31.78 | 31.83 | 29,194 | +0.04(+0.11%) |
Jul 29, 2019 | 31.85 | 31.85 | 31.79 | 31.80 | 8,818 | +0.02(+0.07%) |
Jul 26, 2019 | 31.79 | 31.79 | 31.75 | 31.77 | 40,414 | +0.02(+0.06%) |
Jul 25, 2019 | 31.69 | 31.76 | 31.64 | 31.75 | 13,430 | -0.08(-0.24%) |
Jul 24, 2019 | 31.81 | 31.84 | 31.80 | 31.83 | 15,698 | +0.09(+0.30%) |
Jul 23, 2019 | 31.82 | 31.82 | 31.73 | 31.73 | 107,844 | -0.11(-0.35%) |
Jul 22, 2019 | 31.91 | 31.92 | 31.83 | 31.85 | 13,236 | +0.01(+0.04%) |
Jul 19, 2019 | 31.80 | 31.86 | 31.79 | 31.83 | 53,510 | -0.07(-0.21%) |
Jul 18, 2019 | 31.76 | 31.91 | 31.74 | 31.90 | 19,283 | +0.07(+0.22%) |
Jul 17, 2019 | 31.67 | 31.84 | 31.67 | 31.83 | 36,647 | +0.23(+0.71%) |
Jul 16, 2019 | 31.56 | 31.61 | 31.55 | 31.60 | 13,311 | -0.08(-0.25%) |
Jul 15, 2019 | 31.62 | 31.70 | 31.62 | 31.68 | 38,185 | +0.09(+0.28%) |
Jul 12, 2019 | 31.55 | 31.62 | 31.53 | 31.59 | 53,617 | +0.03(+0.10%) |
Jul 11, 2019 | 31.75 | 31.75 | 31.53 | 31.56 | 42,229 | -0.25(-0.79%) |
Jul 10, 2019 | 31.86 | 31.86 | 31.75 | 31.81 | 199,496 | -0.05(-0.15%) |
Jul 09, 2019 | 31.84 | 31.88 | 31.79 | 31.86 | 94,591 | -0.03(-0.09%) |
Jul 08, 2019 | 31.96 | 31.96 | 31.88 | 31.89 | 81,925 | +0.02(+0.06%) |
Jul 05, 2019 | 31.90 | 31.90 | 31.77 | 31.87 | 1,206,603 | -0.28(-0.86%) |
Jul 03, 2019 | 32.08 | 32.16 | 32.08 | 32.15 | 43,257 | +0.13(+0.39%) |
Jul 02, 2019 | 31.94 | 32.05 | 31.91 | 32.02 | 86,659 | +0.12(+0.38%) |
Jul 01, 2019 | 31.89 | 31.96 | 31.79 | 31.90 | 1,991,372 | +0.00(+0.00%) |
Jun 28, 2019 | 31.87 | 31.95 | 31.87 | 31.90 | 47,742 | -0.04(-0.12%) |
Jun 27, 2019 | 31.84 | 31.94 | 31.82 | 31.94 | 11,355 | +0.14(+0.44%) |
Jun 26, 2019 | 31.87 | 31.88 | 31.78 | 31.80 | 5,800 | -0.12(-0.38%) |
Jun 25, 2019 | 31.96 | 31.98 | 31.92 | 31.92 | 3,707 | +0.03(+0.09%) |
Jun 24, 2019 | 31.80 | 31.89 | 31.80 | 31.89 | 7,847 | +0.16(+0.49%) |
Jun 21, 2019 | 31.89 | 31.89 | 31.70 | 31.73 | 107,841 | -0.20(-0.61%) |
Jun 20, 2019 | 31.96 | 32.01 | 31.89 | 31.93 | 4,506 | +0.07(+0.21%) |
Jun 19, 2019 | 31.70 | 31.86 | 31.69 | 31.86 | 10,232 | +0.09(+0.29%) |
Jun 18, 2019 | 31.85 | 31.88 | 31.75 | 31.77 | 48,930 | +0.07(+0.21%) |
Jun 17, 2019 | 31.65 | 31.72 | 31.64 | 31.71 | 5,683 | +0.02(+0.06%) |
Jun 14, 2019 | 31.63 | 31.70 | 31.63 | 31.69 | 9,842 | +0.04(+0.14%) |
Jun 13, 2019 | 31.62 | 31.66 | 31.59 | 31.64 | 28,898 | +0.09(+0.29%) |
Jun 12, 2019 | 31.53 | 31.57 | 31.52 | 31.55 | 172,259 | +0.02(+0.05%) |
Jun 11, 2019 | 31.51 | 31.56 | 31.48 | 31.54 | 81,508 | +0.03(+0.09%) |
Jun 10, 2019 | 31.56 | 31.57 | 31.46 | 31.51 | 40,918 | -0.19(-0.59%) |
Jun 07, 2019 | 31.70 | 31.75 | 31.64 | 31.70 | 24,285 | +0.19(+0.59%) |
Jun 06, 2019 | 31.60 | 31.68 | 31.51 | 31.51 | 71,075 | +0.01(+0.03%) |
Jun 05, 2019 | 31.56 | 31.57 | 31.48 | 31.50 | 233,739 | -0.07(-0.24%) |
Jun 04, 2019 | 31.62 | 31.62 | 31.50 | 31.57 | 15,865 | -0.21(-0.65%) |