Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.50 | 25.78 | 25.30 | 25.48 | 172,409 | -0.20(-0.78%) |
Jul 30, 2020 | 26.33 | 26.40 | 25.58 | 25.68 | 177,959 | -0.72(-2.73%) |
Jul 29, 2020 | 25.83 | 26.54 | 25.62 | 26.40 | 152,535 | +0.71(+2.77%) |
Jul 28, 2020 | 25.58 | 25.72 | 25.45 | 25.69 | 83,167 | +0.13(+0.50%) |
Jul 27, 2020 | 25.35 | 25.63 | 25.22 | 25.56 | 100,668 | +0.25(+0.99%) |
Jul 24, 2020 | 25.35 | 25.49 | 25.28 | 25.31 | 67,048 | -0.11(-0.44%) |
Jul 23, 2020 | 25.19 | 25.56 | 25.19 | 25.43 | 121,883 | +0.20(+0.79%) |
Jul 22, 2020 | 25.37 | 25.55 | 25.08 | 25.23 | 141,817 | -0.17(-0.66%) |
Jul 21, 2020 | 25.23 | 25.83 | 25.21 | 25.39 | 243,109 | +0.02(+0.06%) |
Jul 20, 2020 | 25.23 | 25.45 | 25.14 | 25.38 | 112,213 | -0.07(-0.28%) |
Jul 17, 2020 | 25.48 | 25.76 | 25.43 | 25.45 | 83,468 | -0.10(-0.38%) |
Jul 16, 2020 | 25.58 | 25.80 | 25.45 | 25.55 | 72,167 | -0.13(-0.52%) |
Jul 15, 2020 | 25.14 | 25.68 | 24.86 | 25.68 | 126,514 | +0.55(+2.18%) |
Jul 14, 2020 | 24.65 | 25.14 | 24.61 | 25.13 | 157,004 | +0.56(+2.27%) |
Jul 13, 2020 | 24.65 | 25.19 | 24.49 | 24.58 | 157,811 | -0.09(-0.35%) |
Jul 10, 2020 | 24.42 | 24.81 | 24.42 | 24.66 | 123,931 | +0.16(+0.65%) |
Jul 09, 2020 | 24.51 | 24.69 | 24.30 | 24.50 | 146,882 | -0.06(-0.25%) |
Jul 08, 2020 | 24.56 | 24.86 | 24.46 | 24.57 | 87,569 | -0.04(-0.17%) |
Jul 07, 2020 | 24.85 | 24.94 | 24.42 | 24.61 | 137,615 | -0.28(-1.13%) |
Jul 06, 2020 | 25.02 | 25.07 | 24.76 | 24.89 | 138,146 | +0.17(+0.68%) |
Jul 02, 2020 | 25.06 | 25.12 | 24.58 | 24.72 | 161,267 | +0.07(+0.27%) |
Jul 01, 2020 | 25.01 | 25.02 | 24.46 | 24.65 | 102,478 | -0.15(-0.62%) |
Jun 30, 2020 | 24.41 | 24.87 | 24.31 | 24.81 | 159,225 | +0.32(+1.32%) |
Jun 29, 2020 | 24.11 | 24.76 | 24.05 | 24.48 | 145,559 | +0.43(+1.81%) |
Jun 26, 2020 | 24.25 | 24.61 | 23.83 | 24.05 | 211,505 | -0.29(-1.20%) |
Jun 25, 2020 | 24.19 | 24.71 | 24.01 | 24.34 | 119,791 | -0.09(-0.36%) |
Jun 24, 2020 | 24.57 | 24.68 | 23.56 | 24.43 | 454,634 | -0.38(-1.55%) |
Jun 23, 2020 | 25.19 | 25.44 | 24.81 | 24.81 | 139,861 | -0.12(-0.49%) |
Jun 22, 2020 | 25.07 | 25.15 | 24.81 | 24.93 | 157,109 | +0.07(+0.29%) |
Jun 19, 2020 | 25.47 | 25.58 | 24.71 | 24.86 | 202,513 | -0.28(-1.10%) |
Jun 18, 2020 | 25.07 | 25.62 | 25.07 | 25.14 | 616,427 | -0.16(-0.63%) |
Jun 17, 2020 | 25.66 | 25.86 | 25.08 | 25.30 | 183,483 | -0.36(-1.42%) |
Jun 16, 2020 | 26.00 | 26.09 | 25.32 | 25.66 | 638,295 | +0.24(+0.95%) |
Jun 15, 2020 | 24.82 | 25.71 | 24.82 | 25.42 | 155,424 | +0.05(+0.18%) |
Jun 12, 2020 | 25.24 | 25.57 | 24.56 | 25.37 | 194,694 | +0.69(+2.80%) |
Jun 11, 2020 | 25.07 | 25.52 | 24.56 | 24.68 | 373,707 | -1.16(-4.49%) |
Jun 10, 2020 | 26.35 | 26.60 | 25.72 | 25.84 | 229,668 | -0.51(-1.92%) |
Jun 09, 2020 | 27.01 | 27.01 | 26.12 | 26.35 | 199,313 | -0.68(-2.50%) |
Jun 08, 2020 | 27.03 | 27.06 | 26.50 | 27.03 | 678,262 | +0.70(+2.66%) |
Jun 05, 2020 | 26.02 | 26.46 | 25.82 | 26.33 | 449,790 | +0.55(+2.14%) |
Jun 04, 2020 | 25.22 | 25.78 | 25.22 | 25.77 | 239,151 | +0.50(+1.98%) |
Jun 03, 2020 | 25.32 | 25.63 | 25.01 | 25.27 | 297,107 | +0.05(+0.20%) |
Jun 02, 2020 | 25.07 | 25.54 | 25.07 | 25.22 | 126,430 | +0.13(+0.51%) |
Jun 01, 2020 | 25.17 | 25.58 | 25.03 | 25.09 | 227,688 | -0.45(-1.76%) |
May 29, 2020 | 25.11 | 25.55 | 25.07 | 25.54 | 365,149 | +0.25(+0.99%) |
May 28, 2020 | 25.32 | 25.58 | 24.97 | 25.29 | 245,949 | -0.30(-1.18%) |
May 27, 2020 | 25.78 | 25.78 | 25.11 | 25.59 | 238,019 | +0.04(+0.16%) |
May 26, 2020 | 25.70 | 25.82 | 25.36 | 25.55 | 199,098 | +0.37(+1.46%) |
May 22, 2020 | 24.71 | 25.31 | 24.56 | 25.18 | 167,522 | +0.48(+1.93%) |
May 21, 2020 | 24.61 | 24.95 | 24.50 | 24.71 | 111,569 | +0.04(+0.15%) |
May 20, 2020 | 25.23 | 25.23 | 24.50 | 24.67 | 229,406 | +0.03(+0.10%) |
May 19, 2020 | 25.44 | 25.44 | 24.64 | 24.65 | 185,938 | -0.73(-2.86%) |
May 18, 2020 | 25.58 | 26.01 | 24.04 | 25.37 | 541,060 | +0.14(+0.57%) |
May 15, 2020 | 25.16 | 25.23 | 24.64 | 25.23 | 703,367 | +0.41(+1.64%) |
May 14, 2020 | 24.09 | 24.85 | 23.43 | 24.82 | 412,299 | +0.51(+2.10%) |
May 13, 2020 | 24.95 | 25.16 | 24.08 | 24.31 | 334,845 | -0.67(-2.70%) |
May 12, 2020 | 25.46 | 25.72 | 24.85 | 24.98 | 255,913 | +0.19(+0.77%) |
May 11, 2020 | 24.90 | 25.32 | 24.73 | 24.79 | 258,767 | +0.15(+0.60%) |
May 08, 2020 | 24.00 | 25.07 | 23.84 | 24.65 | 296,358 | +0.42(+1.72%) |
May 07, 2020 | 24.40 | 24.99 | 24.04 | 24.23 | 189,801 | +0.10(+0.43%) |
May 06, 2020 | 24.68 | 24.88 | 23.98 | 24.12 | 155,157 | -0.78(-3.14%) |
May 05, 2020 | 24.69 | 25.32 | 24.59 | 24.91 | 199,949 | +0.57(+2.34%) |
May 04, 2020 | 23.84 | 24.68 | 23.60 | 24.34 | 255,449 | +0.14(+0.57%) |
May 01, 2020 | 24.92 | 25.21 | 24.14 | 24.20 | 285,781 | -1.27(-4.98%) |
Apr 30, 2020 | 25.12 | 25.54 | 24.36 | 25.47 | 248,792 | +0.35(+1.39%) |
Apr 29, 2020 | 24.58 | 25.57 | 24.58 | 25.12 | 409,228 | +0.39(+1.59%) |
Apr 28, 2020 | 24.58 | 24.99 | 24.14 | 24.72 | 232,188 | +0.29(+1.19%) |
Apr 27, 2020 | 23.60 | 24.58 | 23.60 | 24.43 | 267,645 | +1.01(+4.32%) |
Apr 24, 2020 | 23.72 | 23.72 | 22.99 | 23.42 | 151,331 | +0.21(+0.89%) |
Apr 23, 2020 | 23.14 | 23.95 | 22.97 | 23.21 | 150,835 | +0.30(+1.33%) |
Apr 22, 2020 | 23.11 | 23.46 | 22.86 | 22.91 | 202,265 | -0.15(-0.66%) |
Apr 21, 2020 | 23.60 | 23.83 | 22.75 | 23.06 | 283,905 | -0.75(-3.14%) |
Apr 20, 2020 | 24.18 | 24.58 | 23.66 | 23.81 | 142,624 | -0.28(-1.16%) |
Apr 17, 2020 | 24.54 | 24.68 | 24.09 | 24.09 | 211,539 | +0.29(+1.24%) |
Apr 16, 2020 | 24.21 | 24.21 | 23.36 | 23.80 | 147,581 | -0.03(-0.12%) |
Apr 15, 2020 | 24.23 | 24.23 | 23.41 | 23.82 | 152,657 | -0.51(-2.10%) |
Apr 14, 2020 | 24.16 | 25.11 | 23.91 | 24.34 | 250,720 | +0.21(+0.88%) |
Apr 13, 2020 | 24.17 | 24.42 | 23.39 | 24.12 | 193,609 | -0.42(-1.70%) |
Apr 09, 2020 | 25.07 | 25.13 | 24.11 | 24.54 | 314,257 | +0.30(+1.24%) |
Apr 08, 2020 | 23.33 | 25.07 | 23.33 | 24.24 | 298,469 | +0.92(+3.96%) |
Apr 07, 2020 | 24.09 | 24.83 | 23.26 | 23.32 | 225,091 | +0.00(+0.00%) |
Apr 06, 2020 | 23.48 | 23.95 | 23.09 | 23.32 | 256,920 | +1.04(+4.66%) |
Apr 03, 2020 | 23.33 | 23.48 | 21.66 | 22.28 | 225,777 | -1.29(-5.47%) |
Apr 02, 2020 | 22.91 | 23.78 | 22.62 | 23.57 | 129,842 | +1.03(+4.56%) |
Apr 01, 2020 | 22.79 | 23.54 | 22.48 | 22.54 | 235,223 | -1.26(-5.31%) |
Mar 31, 2020 | 23.60 | 24.43 | 23.51 | 23.80 | 142,963 | +0.09(+0.39%) |
Mar 30, 2020 | 24.09 | 24.94 | 23.12 | 23.71 | 275,051 | -0.45(-1.85%) |
Mar 27, 2020 | 23.75 | 24.99 | 22.79 | 24.16 | 334,597 | -0.47(-1.90%) |
Mar 26, 2020 | 23.49 | 25.57 | 23.49 | 24.63 | 485,614 | +1.44(+6.21%) |
Mar 25, 2020 | 22.48 | 25.56 | 21.39 | 23.19 | 697,779 | +1.93(+9.09%) |
Mar 24, 2020 | 19.30 | 22.03 | 19.17 | 21.25 | 592,152 | +3.53(+19.92%) |
Mar 23, 2020 | 20.55 | 20.64 | 16.72 | 17.72 | 1,081,855 | -2.90(-14.06%) |
Mar 20, 2020 | 22.12 | 22.73 | 20.62 | 20.62 | 529,051 | -1.28(-5.86%) |
Mar 19, 2020 | 21.66 | 23.60 | 21.14 | 21.91 | 581,435 | -0.20(-0.91%) |
Mar 18, 2020 | 23.54 | 24.86 | 21.28 | 22.11 | 951,722 | -1.99(-8.24%) |
Mar 17, 2020 | 24.01 | 25.70 | 23.35 | 24.10 | 567,570 | +0.55(+2.34%) |
Mar 16, 2020 | 23.54 | 25.16 | 23.06 | 23.54 | 636,788 | -2.17(-8.42%) |
Mar 13, 2020 | 24.53 | 25.96 | 23.49 | 25.71 | 536,221 | +2.17(+9.20%) |
Mar 12, 2020 | 24.73 | 25.21 | 22.74 | 23.54 | 906,267 | -2.59(-9.92%) |
Mar 11, 2020 | 27.01 | 27.14 | 25.77 | 26.14 | 420,908 | -1.37(-5.00%) |
Mar 10, 2020 | 27.14 | 27.68 | 26.13 | 27.51 | 345,178 | +1.62(+6.25%) |
Mar 09, 2020 | 27.31 | 27.53 | 24.95 | 25.89 | 773,739 | -2.28(-8.10%) |
Mar 06, 2020 | 28.61 | 28.65 | 28.08 | 28.18 | 654,767 | -0.63(-2.19%) |
Mar 05, 2020 | 29.46 | 29.62 | 28.75 | 28.81 | 311,135 | -0.82(-2.78%) |
Mar 04, 2020 | 30.18 | 30.58 | 29.25 | 29.63 | 334,413 | -0.08(-0.25%) |
Mar 03, 2020 | 30.71 | 30.74 | 29.25 | 29.71 | 336,230 | -0.72(-2.35%) |
Mar 02, 2020 | 29.67 | 30.82 | 29.65 | 30.42 | 341,505 | +0.89(+3.03%) |
Feb 28, 2020 | 28.48 | 30.88 | 27.49 | 29.53 | 750,157 | +0.13(+0.43%) |
Feb 27, 2020 | 30.12 | 30.28 | 28.40 | 29.40 | 506,344 | -0.92(-3.04%) |
Feb 26, 2020 | 29.96 | 31.09 | 29.91 | 30.32 | 262,761 | +0.20(+0.66%) |
Feb 25, 2020 | 32.00 | 32.00 | 29.83 | 30.12 | 492,854 | -1.77(-5.56%) |
Feb 24, 2020 | 31.44 | 31.97 | 31.09 | 31.90 | 319,623 | -0.16(-0.51%) |
Feb 21, 2020 | 32.33 | 32.43 | 31.86 | 32.06 | 137,029 | -0.31(-0.96%) |
Feb 20, 2020 | 31.98 | 32.53 | 31.77 | 32.37 | 265,121 | +0.39(+1.22%) |
Feb 19, 2020 | 31.84 | 32.01 | 31.69 | 31.98 | 171,002 | +0.25(+0.79%) |
Feb 18, 2020 | 31.42 | 31.98 | 31.41 | 31.73 | 204,465 | +0.23(+0.72%) |
Feb 14, 2020 | 31.30 | 31.77 | 31.30 | 31.51 | 168,472 | +0.28(+0.90%) |
Feb 13, 2020 | 31.20 | 31.36 | 31.07 | 31.23 | 125,410 | -0.08(-0.27%) |
Feb 12, 2020 | 31.79 | 31.79 | 31.09 | 31.31 | 190,371 | -0.32(-1.01%) |
Feb 11, 2020 | 31.45 | 31.83 | 31.32 | 31.63 | 283,256 | +0.26(+0.84%) |
Feb 10, 2020 | 31.00 | 31.49 | 30.80 | 31.37 | 271,943 | +0.43(+1.40%) |
Feb 07, 2020 | 30.68 | 30.99 | 30.46 | 30.93 | 151,688 | +0.36(+1.19%) |
Feb 06, 2020 | 30.64 | 30.79 | 30.52 | 30.57 | 166,950 | -0.03(-0.09%) |
Feb 05, 2020 | 30.57 | 31.00 | 30.36 | 30.60 | 237,029 | +0.28(+0.92%) |
Feb 04, 2020 | 30.37 | 30.55 | 30.12 | 30.32 | 224,067 | +0.24(+0.81%) |
Feb 03, 2020 | 29.76 | 30.21 | 29.76 | 30.08 | 133,964 | +0.32(+1.08%) |
Jan 31, 2020 | 30.12 | 30.19 | 29.51 | 29.76 | 290,842 | -0.47(-1.56%) |
Jan 30, 2020 | 30.17 | 30.41 | 30.02 | 30.23 | 141,671 | +0.02(+0.08%) |
Jan 29, 2020 | 30.45 | 30.45 | 30.13 | 30.20 | 91,652 | -0.06(-0.20%) |
Jan 28, 2020 | 30.36 | 30.55 | 30.19 | 30.27 | 123,180 | -0.08(-0.26%) |
Jan 27, 2020 | 30.12 | 30.43 | 30.07 | 30.35 | 143,322 | -0.05(-0.15%) |
Jan 24, 2020 | 30.54 | 30.63 | 30.21 | 30.39 | 174,633 | -0.16(-0.51%) |
Jan 23, 2020 | 30.67 | 30.92 | 30.49 | 30.55 | 108,945 | -0.14(-0.44%) |
Jan 22, 2020 | 30.77 | 31.05 | 30.44 | 30.68 | 176,674 | -0.07(-0.23%) |
Jan 21, 2020 | 31.10 | 31.10 | 30.64 | 30.76 | 144,495 | -0.30(-0.96%) |
Jan 17, 2020 | 31.05 | 31.30 | 30.90 | 31.05 | 106,436 | -0.03(-0.09%) |
Jan 16, 2020 | 30.41 | 31.14 | 30.36 | 31.08 | 198,399 | +0.67(+2.20%) |
Jan 15, 2020 | 30.61 | 30.76 | 30.37 | 30.41 | 139,275 | -0.21(-0.68%) |
Jan 14, 2020 | 30.57 | 30.82 | 30.37 | 30.62 | 173,970 | +0.14(+0.46%) |
Jan 13, 2020 | 30.33 | 30.86 | 30.27 | 30.48 | 253,024 | +0.22(+0.73%) |
Jan 10, 2020 | 30.59 | 30.60 | 30.20 | 30.26 | 156,787 | -0.27(-0.89%) |
Jan 09, 2020 | 29.98 | 30.54 | 29.98 | 30.53 | 174,074 | +0.51(+1.71%) |
Jan 08, 2020 | 30.82 | 30.92 | 29.96 | 30.02 | 366,162 | -0.69(-2.25%) |
Jan 07, 2020 | 30.30 | 30.80 | 30.30 | 30.71 | 181,159 | +0.45(+1.49%) |
Jan 06, 2020 | 30.11 | 30.35 | 29.86 | 30.26 | 260,039 | +0.41(+1.37%) |
Jan 03, 2020 | 29.49 | 30.04 | 29.48 | 29.85 | 213,936 | +0.36(+1.21%) |
Jan 02, 2020 | 28.95 | 29.58 | 28.92 | 29.49 | 209,153 | +0.54(+1.87%) |
Dec 31, 2019 | 28.83 | 29.13 | 28.77 | 28.95 | 239,642 | +0.12(+0.41%) |
Dec 30, 2019 | 29.41 | 29.51 | 28.76 | 28.83 | 274,747 | -0.47(-1.59%) |
Dec 27, 2019 | 29.39 | 29.51 | 29.08 | 29.30 | 202,039 | -0.19(-0.63%) |
Dec 26, 2019 | 28.94 | 29.56 | 28.85 | 29.48 | 205,329 | +0.52(+1.78%) |
Dec 24, 2019 | 28.82 | 29.00 | 28.53 | 28.97 | 122,583 | +0.20(+0.70%) |
Dec 23, 2019 | 28.66 | 29.03 | 28.64 | 28.76 | 269,846 | +0.15(+0.51%) |
Dec 20, 2019 | 28.77 | 28.88 | 28.62 | 28.62 | 217,335 | -0.16(-0.54%) |
Dec 19, 2019 | 28.90 | 29.02 | 28.71 | 28.77 | 184,327 | -0.11(-0.37%) |
Dec 18, 2019 | 28.96 | 29.10 | 28.72 | 28.88 | 126,691 | -0.03(-0.10%) |
Dec 17, 2019 | 28.92 | 29.24 | 28.89 | 28.91 | 123,141 | +0.06(+0.20%) |
Dec 16, 2019 | 28.68 | 29.36 | 28.68 | 28.85 | 195,735 | +0.17(+0.59%) |
Dec 13, 2019 | 28.83 | 29.77 | 28.68 | 28.68 | 245,591 | -0.09(-0.31%) |
Dec 12, 2019 | 28.52 | 28.92 | 28.52 | 28.77 | 177,324 | +0.23(+0.79%) |
Dec 11, 2019 | 28.18 | 28.60 | 27.96 | 28.55 | 304,819 | +0.48(+1.71%) |
Dec 10, 2019 | 28.39 | 28.56 | 28.02 | 28.07 | 327,723 | -0.27(-0.95%) |
Dec 09, 2019 | 28.82 | 29.07 | 28.13 | 28.34 | 401,962 | -0.66(-2.29%) |
Dec 06, 2019 | 29.17 | 29.17 | 28.82 | 29.00 | 128,744 | +0.02(+0.08%) |
Dec 05, 2019 | 29.03 | 29.16 | 28.85 | 28.98 | 173,536 | -0.09(-0.32%) |
Dec 04, 2019 | 29.51 | 29.58 | 28.98 | 29.07 | 196,113 | -0.42(-1.42%) |
Dec 03, 2019 | 29.35 | 29.49 | 28.60 | 29.49 | 228,219 | +0.12(+0.40%) |
Dec 02, 2019 | 29.65 | 29.80 | 29.28 | 29.37 | 180,150 | -0.28(-0.95%) |
Nov 29, 2019 | 29.66 | 29.84 | 29.59 | 29.65 | 54,599 | +0.04(+0.14%) |
Nov 27, 2019 | 29.65 | 29.72 | 29.37 | 29.61 | 165,710 | +0.00(+0.00%) |
Nov 26, 2019 | 29.80 | 29.84 | 29.51 | 29.61 | 187,140 | -0.13(-0.43%) |
Nov 25, 2019 | 29.63 | 29.88 | 29.60 | 29.74 | 244,284 | +0.04(+0.13%) |
Nov 22, 2019 | 29.75 | 29.77 | 29.50 | 29.70 | 223,496 | +0.08(+0.25%) |
Nov 21, 2019 | 29.66 | 29.76 | 29.31 | 29.63 | 217,879 | +0.09(+0.30%) |
Nov 20, 2019 | 29.63 | 29.82 | 29.43 | 29.54 | 219,729 | -0.14(-0.48%) |
Nov 19, 2019 | 29.80 | 29.80 | 29.36 | 29.68 | 274,584 | -0.10(-0.33%) |
Nov 18, 2019 | 30.22 | 30.36 | 29.64 | 29.78 | 318,286 | -0.64(-2.10%) |
Nov 15, 2019 | 30.37 | 30.58 | 30.17 | 30.42 | 312,725 | -0.13(-0.42%) |
Nov 14, 2019 | 31.03 | 31.03 | 30.48 | 30.54 | 228,998 | -0.13(-0.43%) |
Nov 13, 2019 | 30.79 | 30.79 | 30.57 | 30.68 | 580,793 | +0.04(+0.13%) |
Nov 12, 2019 | 30.82 | 30.98 | 30.51 | 30.63 | 481,057 | -0.21(-0.68%) |
Nov 11, 2019 | 30.87 | 30.97 | 30.60 | 30.84 | 410,104 | +0.09(+0.28%) |
Nov 08, 2019 | 30.87 | 30.95 | 30.48 | 30.76 | 419,106 | -0.00(-0.01%) |
Nov 07, 2019 | 30.83 | 30.98 | 30.53 | 30.76 | 389,020 | +0.06(+0.21%) |
Nov 06, 2019 | 31.15 | 31.21 | 30.30 | 30.70 | 369,728 | -0.45(-1.45%) |
Nov 05, 2019 | 31.97 | 31.97 | 30.84 | 31.15 | 400,907 | -0.53(-1.69%) |
Nov 04, 2019 | 31.51 | 31.91 | 31.51 | 31.68 | 235,301 | +0.40(+1.28%) |
Nov 01, 2019 | 31.05 | 31.46 | 31.05 | 31.28 | 179,992 | +0.43(+1.39%) |
Oct 31, 2019 | 31.70 | 31.82 | 30.73 | 30.85 | 279,180 | -0.80(-2.52%) |
Oct 30, 2019 | 31.63 | 31.96 | 31.07 | 31.65 | 214,547 | -0.02(-0.07%) |
Oct 29, 2019 | 31.52 | 32.03 | 31.52 | 31.68 | 172,534 | -0.02(-0.06%) |
Oct 28, 2019 | 31.97 | 32.26 | 31.65 | 31.69 | 209,472 | -0.11(-0.33%) |
Oct 25, 2019 | 31.59 | 31.94 | 31.47 | 31.80 | 94,156 | +0.23(+0.72%) |
Oct 24, 2019 | 31.97 | 31.97 | 31.25 | 31.57 | 156,216 | -0.25(-0.79%) |
Oct 23, 2019 | 31.58 | 31.89 | 31.44 | 31.82 | 126,782 | +0.39(+1.25%) |
Oct 22, 2019 | 31.46 | 31.80 | 31.12 | 31.43 | 157,447 | +0.13(+0.42%) |
Oct 21, 2019 | 31.19 | 31.44 | 30.86 | 31.30 | 169,326 | +0.22(+0.71%) |
Oct 18, 2019 | 31.05 | 31.08 | 30.74 | 31.08 | 168,606 | +0.19(+0.62%) |
Oct 17, 2019 | 30.76 | 31.11 | 30.73 | 30.89 | 90,066 | +0.15(+0.48%) |
Oct 16, 2019 | 30.94 | 31.19 | 30.65 | 30.74 | 80,514 | -0.20(-0.63%) |
Oct 15, 2019 | 30.53 | 31.21 | 30.38 | 30.94 | 141,044 | +0.40(+1.30%) |
Oct 14, 2019 | 30.49 | 30.91 | 30.31 | 30.54 | 131,048 | -0.12(-0.39%) |
Oct 11, 2019 | 30.87 | 31.02 | 30.63 | 30.66 | 152,402 | +0.06(+0.19%) |
Oct 10, 2019 | 30.10 | 30.95 | 30.10 | 30.60 | 176,132 | +0.55(+1.82%) |
Oct 09, 2019 | 30.02 | 30.20 | 29.57 | 30.05 | 117,943 | +0.00(+0.01%) |
Oct 08, 2019 | 29.62 | 30.17 | 29.51 | 30.05 | 142,248 | +0.22(+0.75%) |
Oct 07, 2019 | 29.68 | 30.07 | 29.41 | 29.82 | 108,002 | +0.14(+0.46%) |
Oct 04, 2019 | 29.42 | 29.99 | 29.30 | 29.68 | 110,579 | +0.33(+1.12%) |
Oct 03, 2019 | 28.32 | 29.63 | 28.32 | 29.36 | 194,459 | +0.97(+3.43%) |
Oct 02, 2019 | 28.79 | 28.79 | 27.63 | 28.38 | 323,911 | -0.50(-1.74%) |
Oct 01, 2019 | 29.30 | 29.44 | 28.82 | 28.89 | 260,507 | -0.43(-1.48%) |
Sep 30, 2019 | 29.26 | 29.54 | 28.88 | 29.32 | 301,285 | +0.09(+0.31%) |
Sep 27, 2019 | 29.73 | 30.23 | 29.10 | 29.23 | 359,327 | -0.52(-1.74%) |
Sep 26, 2019 | 30.08 | 30.33 | 29.72 | 29.74 | 205,885 | -0.38(-1.27%) |
Sep 25, 2019 | 30.00 | 30.44 | 29.98 | 30.13 | 202,138 | +0.24(+0.81%) |
Sep 24, 2019 | 30.62 | 30.87 | 29.80 | 29.89 | 286,063 | -0.78(-2.55%) |
Sep 23, 2019 | 30.58 | 30.79 | 30.48 | 30.67 | 143,488 | +0.15(+0.48%) |
Sep 20, 2019 | 30.76 | 30.97 | 30.52 | 30.52 | 334,365 | -0.23(-0.74%) |
Sep 19, 2019 | 30.69 | 31.01 | 30.60 | 30.75 | 239,845 | +0.06(+0.19%) |
Sep 18, 2019 | 30.68 | 30.79 | 30.53 | 30.69 | 238,084 | +0.05(+0.16%) |
Sep 17, 2019 | 30.84 | 30.84 | 30.52 | 30.64 | 123,242 | -0.22(-0.71%) |
Sep 16, 2019 | 31.01 | 31.14 | 30.76 | 30.86 | 231,036 | -0.14(-0.46%) |
Sep 13, 2019 | 31.10 | 31.18 | 30.87 | 31.00 | 323,417 | +0.17(+0.56%) |
Sep 12, 2019 | 30.60 | 30.97 | 30.43 | 30.83 | 169,812 | +0.89(+2.97%) |
Sep 11, 2019 | 30.72 | 30.72 | 29.94 | 29.94 | 215,165 | -0.64(-2.09%) |
Sep 10, 2019 | 30.79 | 30.87 | 30.28 | 30.58 | 238,875 | -0.09(-0.30%) |
Sep 09, 2019 | 30.60 | 30.79 | 30.30 | 30.67 | 349,290 | -0.22(-0.72%) |
Sep 06, 2019 | 30.83 | 31.16 | 30.68 | 30.89 | 156,124 | -0.06(-0.19%) |
Sep 05, 2019 | 31.27 | 31.39 | 30.79 | 30.95 | 157,359 | -0.00(-0.01%) |
Sep 04, 2019 | 31.15 | 31.44 | 30.56 | 30.95 | 183,327 | +0.40(+1.32%) |
Sep 03, 2019 | 30.60 | 30.73 | 30.17 | 30.55 | 160,633 | -0.26(-0.84%) |
Aug 30, 2019 | 31.02 | 31.09 | 30.14 | 30.81 | 142,767 | -0.09(-0.30%) |
Aug 29, 2019 | 30.90 | 31.16 | 30.46 | 30.90 | 159,801 | +0.07(+0.22%) |
Aug 28, 2019 | 31.01 | 31.25 | 30.70 | 30.84 | 120,025 | +0.05(+0.18%) |
Aug 27, 2019 | 30.63 | 30.79 | 30.21 | 30.78 | 134,985 | +0.43(+1.43%) |
Aug 26, 2019 | 30.57 | 30.61 | 30.27 | 30.35 | 123,835 | -0.00(-0.01%) |
Aug 23, 2019 | 30.77 | 30.86 | 29.94 | 30.35 | 283,564 | -0.42(-1.38%) |
Aug 22, 2019 | 31.50 | 31.54 | 30.60 | 30.78 | 265,911 | -0.58(-1.86%) |
Aug 21, 2019 | 31.48 | 31.67 | 31.12 | 31.36 | 161,110 | +0.12(+0.38%) |
Aug 20, 2019 | 31.74 | 31.74 | 31.16 | 31.24 | 155,807 | -0.32(-1.01%) |
Aug 19, 2019 | 31.80 | 31.92 | 31.37 | 31.56 | 248,831 | +0.27(+0.86%) |
Aug 16, 2019 | 31.15 | 31.73 | 31.05 | 31.29 | 268,017 | +0.51(+1.66%) |
Aug 15, 2019 | 31.69 | 31.74 | 30.62 | 30.78 | 329,274 | -1.00(-3.13%) |
Aug 14, 2019 | 31.74 | 31.88 | 30.72 | 31.78 | 495,515 | -0.37(-1.15%) |
Aug 13, 2019 | 32.39 | 33.00 | 32.06 | 32.15 | 312,851 | -0.25(-0.76%) |
Aug 12, 2019 | 33.84 | 33.84 | 32.23 | 32.39 | 453,526 | -1.00(-3.01%) |
Aug 09, 2019 | 33.56 | 33.78 | 33.12 | 33.40 | 329,787 | -0.14(-0.42%) |
Aug 08, 2019 | 33.56 | 33.94 | 33.14 | 33.54 | 489,127 | +0.04(+0.12%) |
Aug 07, 2019 | 33.80 | 33.83 | 32.90 | 33.50 | 269,289 | -0.31(-0.91%) |
Aug 06, 2019 | 34.23 | 34.23 | 32.67 | 33.81 | 203,163 | +0.78(+2.37%) |
Aug 05, 2019 | 33.60 | 34.31 | 32.67 | 33.02 | 270,590 | -0.59(-1.75%) |
Aug 02, 2019 | 35.07 | 35.07 | 33.36 | 33.61 | 198,412 | -0.80(-2.33%) |