Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.86 | 30.86 | 30.42 | 30.72 | 63,939 | -0.04(-0.12%) |
Jul 30, 2020 | 30.96 | 30.96 | 30.60 | 30.76 | 33,914 | -0.65(-2.05%) |
Jul 29, 2020 | 31.18 | 31.49 | 31.18 | 31.41 | 20,411 | +0.31(+0.99%) |
Jul 28, 2020 | 31.75 | 31.75 | 31.08 | 31.10 | 246,541 | -0.65(-2.06%) |
Jul 27, 2020 | 31.46 | 31.84 | 31.45 | 31.75 | 40,957 | +0.47(+1.49%) |
Jul 24, 2020 | 31.27 | 31.39 | 31.13 | 31.28 | 60,090 | -0.10(-0.33%) |
Jul 23, 2020 | 31.39 | 31.59 | 31.19 | 31.39 | 50,904 | -0.07(-0.21%) |
Jul 22, 2020 | 30.99 | 31.45 | 30.99 | 31.45 | 22,807 | +0.36(+1.14%) |
Jul 21, 2020 | 31.05 | 31.26 | 31.04 | 31.10 | 30,296 | +0.27(+0.88%) |
Jul 20, 2020 | 31.00 | 31.12 | 30.75 | 30.83 | 47,974 | -0.24(-0.78%) |
Jul 17, 2020 | 31.04 | 31.13 | 30.92 | 31.07 | 22,025 | +0.27(+0.88%) |
Jul 16, 2020 | 30.72 | 31.01 | 30.67 | 30.80 | 64,202 | +0.07(+0.21%) |
Jul 15, 2020 | 30.70 | 30.84 | 30.53 | 30.73 | 89,667 | +0.56(+1.86%) |
Jul 14, 2020 | 29.29 | 30.21 | 29.29 | 30.17 | 623,613 | +0.76(+2.58%) |
Jul 13, 2020 | 29.73 | 30.02 | 29.38 | 29.41 | 55,119 | -0.01(-0.03%) |
Jul 10, 2020 | 28.85 | 29.46 | 28.85 | 29.42 | 51,322 | +0.55(+1.91%) |
Jul 09, 2020 | 29.33 | 29.35 | 28.58 | 28.87 | 19,878 | -0.35(-1.18%) |
Jul 08, 2020 | 29.70 | 29.72 | 28.89 | 29.22 | 57,599 | -0.34(-1.14%) |
Jul 07, 2020 | 29.40 | 29.69 | 29.40 | 29.55 | 21,431 | -0.10(-0.35%) |
Jul 06, 2020 | 29.81 | 29.81 | 29.34 | 29.66 | 46,827 | +0.43(+1.47%) |
Jul 02, 2020 | 29.12 | 29.55 | 29.09 | 29.23 | 52,177 | +0.52(+1.82%) |
Jul 01, 2020 | 28.86 | 28.86 | 28.42 | 28.70 | 34,677 | -0.13(-0.45%) |
Jun 30, 2020 | 28.27 | 28.90 | 28.17 | 28.83 | 423,278 | +0.48(+1.68%) |
Jun 29, 2020 | 27.99 | 28.46 | 27.94 | 28.36 | 315,164 | +0.64(+2.32%) |
Jun 26, 2020 | 28.02 | 28.02 | 27.63 | 27.71 | 22,239 | -0.45(-1.59%) |
Jun 25, 2020 | 27.69 | 28.16 | 27.48 | 28.16 | 18,801 | +0.35(+1.24%) |
Jun 24, 2020 | 28.37 | 28.50 | 27.69 | 27.81 | 34,797 | -0.84(-2.94%) |
Jun 23, 2020 | 29.00 | 29.00 | 28.66 | 28.66 | 34,923 | +0.05(+0.16%) |
Jun 22, 2020 | 28.48 | 28.71 | 28.24 | 28.61 | 41,309 | +0.07(+0.26%) |
Jun 19, 2020 | 29.05 | 29.07 | 28.30 | 28.53 | 24,592 | -0.06(-0.20%) |
Jun 18, 2020 | 28.46 | 28.76 | 28.46 | 28.59 | 25,313 | -0.06(-0.20%) |
Jun 17, 2020 | 29.08 | 29.08 | 28.64 | 28.65 | 39,453 | -0.26(-0.90%) |
Jun 16, 2020 | 29.54 | 29.54 | 28.56 | 28.91 | 38,471 | +0.60(+2.10%) |
Jun 15, 2020 | 27.26 | 28.44 | 27.10 | 28.31 | 51,602 | +0.28(+1.00%) |
Jun 12, 2020 | 28.32 | 28.52 | 27.54 | 28.03 | 38,357 | +0.58(+2.10%) |
Jun 11, 2020 | 28.90 | 28.96 | 27.37 | 27.46 | 52,921 | -2.34(-7.84%) |
Jun 10, 2020 | 30.33 | 30.33 | 29.70 | 29.79 | 37,755 | -0.43(-1.42%) |
Jun 09, 2020 | 30.30 | 30.41 | 30.03 | 30.22 | 580,702 | -0.43(-1.40%) |
Jun 08, 2020 | 30.76 | 30.76 | 30.43 | 30.65 | 63,120 | +0.12(+0.40%) |
Jun 05, 2020 | 30.61 | 30.83 | 30.47 | 30.53 | 61,994 | +0.74(+2.50%) |
Jun 04, 2020 | 29.51 | 29.79 | 29.50 | 29.78 | 27,894 | +0.21(+0.72%) |
Jun 03, 2020 | 29.19 | 29.78 | 29.19 | 29.57 | 46,457 | +0.68(+2.35%) |
Jun 02, 2020 | 28.54 | 28.96 | 28.54 | 28.89 | 44,257 | +0.44(+1.54%) |
Jun 01, 2020 | 28.25 | 28.53 | 28.25 | 28.45 | 157,012 | +0.25(+0.89%) |
May 29, 2020 | 28.20 | 28.29 | 27.94 | 28.20 | 42,225 | -0.03(-0.10%) |
May 28, 2020 | 28.43 | 28.50 | 28.12 | 28.23 | 39,249 | +0.09(+0.33%) |
May 27, 2020 | 28.06 | 28.15 | 27.78 | 28.14 | 27,364 | +0.45(+1.61%) |
May 26, 2020 | 27.53 | 27.84 | 27.46 | 27.69 | 40,831 | +0.79(+2.93%) |
May 22, 2020 | 26.97 | 26.97 | 26.70 | 26.90 | 17,513 | -0.06(-0.23%) |
May 21, 2020 | 27.08 | 27.20 | 26.85 | 26.96 | 25,737 | -0.17(-0.62%) |
May 20, 2020 | 27.05 | 27.39 | 27.05 | 27.13 | 28,999 | +0.42(+1.57%) |
May 19, 2020 | 26.82 | 27.09 | 26.71 | 26.71 | 17,911 | -0.24(-0.90%) |
May 18, 2020 | 26.54 | 27.10 | 26.54 | 26.95 | 30,439 | +1.30(+5.07%) |
May 15, 2020 | 25.41 | 25.65 | 25.34 | 25.65 | 17,835 | +0.28(+1.10%) |
May 14, 2020 | 24.65 | 25.39 | 24.29 | 25.37 | 24,164 | +0.27(+1.08%) |
May 13, 2020 | 25.60 | 25.80 | 24.89 | 25.10 | 36,272 | -0.70(-2.71%) |
May 12, 2020 | 26.28 | 26.38 | 25.77 | 25.80 | 23,144 | -0.46(-1.74%) |
May 11, 2020 | 26.40 | 26.40 | 25.96 | 26.26 | 33,185 | -0.43(-1.60%) |
May 08, 2020 | 26.20 | 26.68 | 26.20 | 26.68 | 33,737 | +0.74(+2.87%) |
May 07, 2020 | 25.69 | 26.13 | 25.69 | 25.94 | 215,372 | +0.49(+1.94%) |
May 06, 2020 | 25.99 | 26.00 | 25.43 | 25.45 | 26,453 | -0.45(-1.73%) |
May 05, 2020 | 26.26 | 26.26 | 25.84 | 25.89 | 38,249 | +0.11(+0.43%) |
May 04, 2020 | 25.57 | 25.78 | 25.30 | 25.78 | 40,467 | +0.03(+0.11%) |
May 01, 2020 | 25.99 | 25.99 | 25.54 | 25.75 | 35,348 | -0.61(-2.30%) |
Apr 30, 2020 | 26.80 | 26.80 | 26.30 | 26.36 | 27,100 | -0.79(-2.91%) |
Apr 29, 2020 | 26.85 | 27.29 | 26.85 | 27.15 | 35,974 | +0.81(+3.07%) |
Apr 28, 2020 | 26.28 | 26.51 | 26.06 | 26.34 | 17,624 | +0.47(+1.80%) |
Apr 27, 2020 | 25.30 | 25.98 | 25.26 | 25.87 | 20,372 | +0.77(+3.08%) |
Apr 24, 2020 | 24.92 | 25.20 | 24.69 | 25.10 | 37,282 | +0.44(+1.77%) |
Apr 23, 2020 | 24.65 | 25.24 | 24.65 | 24.66 | 18,406 | +0.09(+0.38%) |
Apr 22, 2020 | 24.54 | 24.70 | 24.33 | 24.57 | 26,483 | +0.50(+2.09%) |
Apr 21, 2020 | 24.10 | 24.30 | 24.05 | 24.07 | 22,214 | -0.61(-2.45%) |
Apr 20, 2020 | 24.89 | 25.19 | 24.60 | 24.67 | 26,564 | -0.61(-2.43%) |
Apr 17, 2020 | 24.86 | 25.33 | 24.86 | 25.29 | 27,935 | +0.96(+3.94%) |
Apr 16, 2020 | 24.44 | 24.45 | 23.88 | 24.33 | 32,167 | -0.10(-0.42%) |
Apr 15, 2020 | 24.77 | 24.77 | 24.31 | 24.43 | 32,647 | -1.16(-4.54%) |
Apr 14, 2020 | 25.74 | 25.98 | 25.44 | 25.59 | 48,408 | +0.31(+1.21%) |
Apr 13, 2020 | 25.69 | 25.73 | 25.07 | 25.29 | 147,404 | -0.62(-2.41%) |
Apr 09, 2020 | 25.21 | 26.00 | 25.21 | 25.91 | 71,234 | +1.11(+4.47%) |
Apr 08, 2020 | 23.96 | 24.85 | 23.67 | 24.80 | 42,210 | +1.17(+4.96%) |
Apr 07, 2020 | 23.98 | 24.44 | 23.59 | 23.63 | 43,871 | +0.50(+2.17%) |
Apr 06, 2020 | 22.44 | 23.25 | 22.44 | 23.13 | 68,427 | +1.61(+7.48%) |
Apr 03, 2020 | 21.98 | 22.30 | 21.43 | 21.52 | 26,968 | -0.57(-2.57%) |
Apr 02, 2020 | 21.75 | 22.54 | 21.74 | 22.09 | 23,552 | +0.31(+1.41%) |
Apr 01, 2020 | 21.92 | 22.34 | 21.78 | 21.78 | 46,801 | -1.02(-4.49%) |
Mar 31, 2020 | 22.85 | 23.33 | 22.69 | 22.80 | 74,147 | -0.25(-1.09%) |
Mar 30, 2020 | 22.59 | 23.05 | 22.38 | 23.05 | 83,244 | +0.67(+2.99%) |
Mar 27, 2020 | 22.45 | 22.75 | 22.22 | 22.38 | 51,465 | -0.83(-3.57%) |
Mar 26, 2020 | 22.51 | 23.30 | 22.51 | 23.21 | 72,540 | +1.06(+4.79%) |
Mar 25, 2020 | 21.78 | 22.99 | 21.40 | 22.15 | 49,518 | +0.51(+2.37%) |
Mar 24, 2020 | 20.61 | 21.69 | 20.49 | 21.64 | 71,160 | +2.27(+11.73%) |
Mar 23, 2020 | 20.17 | 20.30 | 19.32 | 19.37 | 117,313 | -0.94(-4.64%) |
Mar 20, 2020 | 21.42 | 21.42 | 20.07 | 20.31 | 31,158 | -0.82(-3.87%) |
Mar 19, 2020 | 20.24 | 21.44 | 19.82 | 21.13 | 76,964 | +0.76(+3.72%) |
Mar 18, 2020 | 20.74 | 21.47 | 19.37 | 20.37 | 73,575 | -1.92(-8.63%) |
Mar 17, 2020 | 21.13 | 22.29 | 20.61 | 22.29 | 91,265 | +1.51(+7.28%) |
Mar 16, 2020 | 20.91 | 21.67 | 20.28 | 20.78 | 187,280 | -2.66(-11.33%) |
Mar 13, 2020 | 23.04 | 23.44 | 21.76 | 23.44 | 73,287 | +1.52(+6.94%) |
Mar 12, 2020 | 22.37 | 23.30 | 21.70 | 21.92 | 79,744 | -2.36(-9.71%) |
Mar 11, 2020 | 24.78 | 24.78 | 23.89 | 24.27 | 42,538 | -1.22(-4.79%) |
Mar 10, 2020 | 25.51 | 25.51 | 24.25 | 25.50 | 55,604 | +0.87(+3.52%) |
Mar 09, 2020 | 25.00 | 25.51 | 24.55 | 24.63 | 101,702 | -2.57(-9.46%) |
Mar 06, 2020 | 27.20 | 27.35 | 26.65 | 27.20 | 35,993 | -0.67(-2.42%) |
Mar 05, 2020 | 28.06 | 28.23 | 27.70 | 27.87 | 49,254 | -0.89(-3.10%) |
Mar 04, 2020 | 28.20 | 28.77 | 27.89 | 28.77 | 22,113 | +1.03(+3.72%) |
Mar 03, 2020 | 27.98 | 28.42 | 27.36 | 27.74 | 912,388 | -0.18(-0.66%) |
Mar 02, 2020 | 27.13 | 27.93 | 26.89 | 27.92 | 1,290,831 | +0.99(+3.66%) |
Feb 28, 2020 | 26.34 | 26.94 | 26.13 | 26.93 | 157,958 | -0.33(-1.22%) |
Feb 27, 2020 | 28.05 | 28.37 | 27.26 | 27.27 | 125,113 | -1.25(-4.40%) |
Feb 26, 2020 | 28.85 | 29.16 | 28.52 | 28.52 | 41,276 | -0.18(-0.61%) |
Feb 25, 2020 | 30.04 | 30.04 | 28.67 | 28.70 | 89,013 | -1.31(-4.37%) |
Feb 24, 2020 | 30.06 | 30.18 | 29.89 | 30.01 | 50,556 | -0.85(-2.77%) |
Feb 21, 2020 | 30.86 | 30.94 | 30.82 | 30.86 | 22,875 | -0.17(-0.55%) |
Feb 20, 2020 | 30.90 | 31.24 | 30.85 | 31.03 | 33,810 | +0.05(+0.15%) |
Feb 19, 2020 | 30.96 | 31.07 | 30.96 | 30.98 | 28,886 | +0.09(+0.30%) |
Feb 18, 2020 | 30.89 | 30.97 | 30.73 | 30.89 | 50,904 | -0.08(-0.27%) |
Feb 14, 2020 | 30.98 | 31.10 | 30.93 | 30.97 | 21,248 | -0.01(-0.03%) |
Feb 13, 2020 | 31.02 | 31.13 | 30.92 | 30.98 | 35,690 | -0.09(-0.28%) |
Feb 12, 2020 | 31.12 | 31.15 | 31.03 | 31.07 | 27,424 | +0.12(+0.40%) |
Feb 11, 2020 | 30.85 | 31.18 | 30.85 | 30.95 | 20,281 | +0.23(+0.76%) |
Feb 10, 2020 | 30.69 | 30.77 | 30.67 | 30.72 | 23,162 | -0.05(-0.15%) |
Feb 07, 2020 | 31.04 | 31.08 | 30.68 | 30.76 | 28,837 | -0.47(-1.51%) |
Feb 06, 2020 | 31.41 | 31.41 | 31.13 | 31.23 | 26,420 | -0.06(-0.21%) |
Feb 05, 2020 | 30.92 | 31.32 | 30.79 | 31.30 | 26,330 | +0.64(+2.08%) |
Feb 04, 2020 | 30.47 | 30.81 | 30.47 | 30.66 | 98,683 | +0.49(+1.62%) |
Feb 03, 2020 | 29.72 | 30.29 | 29.72 | 30.17 | 85,164 | +0.51(+1.71%) |
Jan 31, 2020 | 30.09 | 30.09 | 29.55 | 29.66 | 34,475 | -0.65(-2.13%) |
Jan 30, 2020 | 30.14 | 30.31 | 29.89 | 30.31 | 29,545 | -0.13(-0.42%) |
Jan 29, 2020 | 30.43 | 30.59 | 30.43 | 30.44 | 24,911 | +0.12(+0.40%) |
Jan 28, 2020 | 30.25 | 30.42 | 30.25 | 30.32 | 28,724 | +0.20(+0.67%) |
Jan 27, 2020 | 30.28 | 30.28 | 30.08 | 30.12 | 50,638 | -0.59(-1.91%) |
Jan 24, 2020 | 30.99 | 30.99 | 30.59 | 30.70 | 164,462 | -0.27(-0.87%) |
Jan 23, 2020 | 30.83 | 30.98 | 30.51 | 30.97 | 25,634 | -0.01(-0.03%) |
Jan 22, 2020 | 31.16 | 31.17 | 30.97 | 30.98 | 25,045 | -0.11(-0.36%) |
Jan 21, 2020 | 31.31 | 31.31 | 31.05 | 31.09 | 34,641 | -0.40(-1.26%) |
Jan 17, 2020 | 31.44 | 31.49 | 31.37 | 31.49 | 24,284 | +0.12(+0.38%) |
Jan 16, 2020 | 31.30 | 31.40 | 31.23 | 31.37 | 27,226 | +0.17(+0.53%) |
Jan 15, 2020 | 31.05 | 31.34 | 31.04 | 31.20 | 30,861 | +0.19(+0.61%) |
Jan 14, 2020 | 31.00 | 31.18 | 30.96 | 31.01 | 32,899 | -0.05(-0.17%) |
Jan 13, 2020 | 30.72 | 31.08 | 30.72 | 31.07 | 46,011 | +0.37(+1.20%) |
Jan 10, 2020 | 30.88 | 30.94 | 30.66 | 30.70 | 25,043 | -0.10(-0.33%) |
Jan 09, 2020 | 30.84 | 30.87 | 30.75 | 30.80 | 28,777 | +0.06(+0.18%) |
Jan 08, 2020 | 30.70 | 30.85 | 30.59 | 30.74 | 32,151 | +0.05(+0.15%) |
Jan 07, 2020 | 30.71 | 30.89 | 30.70 | 30.70 | 327,565 | -0.05(-0.15%) |
Jan 06, 2020 | 30.73 | 30.93 | 30.72 | 30.74 | 875,414 | -0.15(-0.48%) |
Jan 03, 2020 | 31.01 | 31.18 | 30.89 | 30.89 | 83,152 | -0.47(-1.50%) |
Jan 02, 2020 | 31.88 | 31.90 | 31.30 | 31.36 | 81,475 | -0.30(-0.96%) |
Dec 31, 2019 | 31.46 | 31.69 | 31.46 | 31.67 | 29,379 | +0.21(+0.66%) |
Dec 30, 2019 | 31.63 | 31.63 | 31.46 | 31.46 | 25,718 | -0.10(-0.31%) |
Dec 27, 2019 | 31.66 | 31.76 | 31.56 | 31.56 | 23,525 | -0.09(-0.30%) |
Dec 26, 2019 | 31.64 | 31.65 | 31.53 | 31.65 | 31,415 | +0.08(+0.26%) |
Dec 24, 2019 | 31.56 | 31.64 | 31.55 | 31.57 | 14,202 | +0.04(+0.13%) |
Dec 23, 2019 | 31.36 | 31.56 | 31.32 | 31.53 | 24,288 | +0.12(+0.38%) |
Dec 20, 2019 | 31.38 | 31.48 | 31.34 | 31.41 | 18,213 | +0.13(+0.41%) |
Dec 19, 2019 | 31.18 | 31.34 | 31.18 | 31.28 | 21,359 | +0.09(+0.29%) |
Dec 18, 2019 | 31.22 | 31.23 | 30.99 | 31.19 | 16,972 | -0.04(-0.12%) |
Dec 17, 2019 | 31.24 | 31.28 | 31.12 | 31.23 | 40,709 | +0.10(+0.32%) |
Dec 16, 2019 | 31.26 | 31.31 | 31.12 | 31.12 | 23,844 | +0.10(+0.33%) |
Dec 13, 2019 | 31.27 | 31.45 | 31.02 | 31.02 | 29,634 | -0.26(-0.82%) |
Dec 12, 2019 | 30.89 | 31.33 | 30.88 | 31.28 | 55,972 | +0.42(+1.37%) |
Dec 11, 2019 | 30.74 | 30.89 | 30.74 | 30.86 | 19,758 | +0.21(+0.69%) |
Dec 10, 2019 | 30.74 | 30.80 | 30.64 | 30.65 | 15,662 | -0.18(-0.60%) |
Dec 09, 2019 | 30.88 | 31.00 | 30.83 | 30.83 | 14,524 | -0.02(-0.06%) |
Dec 06, 2019 | 30.75 | 30.94 | 30.75 | 30.85 | 25,276 | +0.29(+0.96%) |
Dec 05, 2019 | 30.40 | 30.58 | 30.40 | 30.56 | 33,872 | +0.18(+0.60%) |
Dec 04, 2019 | 30.53 | 30.72 | 30.37 | 30.37 | 26,696 | +0.04(+0.12%) |
Dec 03, 2019 | 30.33 | 30.35 | 30.11 | 30.33 | 29,747 | -0.20(-0.66%) |
Dec 02, 2019 | 30.76 | 30.82 | 30.54 | 30.54 | 16,930 | -0.24(-0.78%) |
Nov 29, 2019 | 30.87 | 30.87 | 30.73 | 30.78 | 13,074 | -0.14(-0.44%) |
Nov 27, 2019 | 30.80 | 30.94 | 30.74 | 30.91 | 25,930 | +0.13(+0.42%) |
Nov 26, 2019 | 30.62 | 30.82 | 30.62 | 30.78 | 18,390 | +0.15(+0.51%) |
Nov 25, 2019 | 30.46 | 30.65 | 30.45 | 30.63 | 24,228 | +0.23(+0.75%) |
Nov 22, 2019 | 30.40 | 30.50 | 30.40 | 30.40 | 13,074 | +0.04(+0.13%) |
Nov 21, 2019 | 30.41 | 30.44 | 30.31 | 30.36 | 19,279 | -0.04(-0.12%) |
Nov 20, 2019 | 30.64 | 30.70 | 30.37 | 30.40 | 22,917 | -0.35(-1.13%) |
Nov 19, 2019 | 30.96 | 30.96 | 30.69 | 30.75 | 35,025 | -0.06(-0.21%) |
Nov 18, 2019 | 30.82 | 30.88 | 30.66 | 30.81 | 26,629 | -0.09(-0.30%) |
Nov 15, 2019 | 31.07 | 31.10 | 30.84 | 30.90 | 24,622 | -0.03(-0.08%) |
Nov 14, 2019 | 30.75 | 30.95 | 30.75 | 30.93 | 22,284 | +0.13(+0.41%) |
Nov 13, 2019 | 30.85 | 30.90 | 30.75 | 30.80 | 33,221 | -0.16(-0.50%) |
Nov 12, 2019 | 30.97 | 31.08 | 30.86 | 30.96 | 19,459 | +0.06(+0.18%) |
Nov 11, 2019 | 30.80 | 30.90 | 30.76 | 30.90 | 22,139 | -0.01(-0.03%) |
Nov 08, 2019 | 30.78 | 30.91 | 30.75 | 30.91 | 59,051 | +0.11(+0.37%) |
Nov 07, 2019 | 30.75 | 30.84 | 30.70 | 30.80 | 42,022 | +0.19(+0.62%) |
Nov 06, 2019 | 30.57 | 30.65 | 30.53 | 30.61 | 9,608 | -0.01(-0.03%) |
Nov 05, 2019 | 30.56 | 30.76 | 30.54 | 30.62 | 44,961 | +0.09(+0.30%) |
Nov 04, 2019 | 30.47 | 30.55 | 30.40 | 30.53 | 95,659 | +0.24(+0.79%) |
Nov 01, 2019 | 29.98 | 30.29 | 29.89 | 30.29 | 44,996 | +0.50(+1.69%) |
Oct 31, 2019 | 30.03 | 30.07 | 29.69 | 29.78 | 40,180 | -0.34(-1.13%) |
Oct 30, 2019 | 30.09 | 30.17 | 29.91 | 30.12 | 16,427 | -0.07(-0.24%) |
Oct 29, 2019 | 29.97 | 30.32 | 29.97 | 30.20 | 26,929 | +0.20(+0.67%) |
Oct 28, 2019 | 29.99 | 30.14 | 29.94 | 30.00 | 43,445 | +0.12(+0.41%) |
Oct 25, 2019 | 29.54 | 29.93 | 29.54 | 29.87 | 13,618 | +0.34(+1.17%) |
Oct 24, 2019 | 29.57 | 29.57 | 29.38 | 29.53 | 7,706 | +0.08(+0.26%) |
Oct 23, 2019 | 29.32 | 29.53 | 29.32 | 29.45 | 19,905 | +0.15(+0.52%) |
Oct 22, 2019 | 29.32 | 29.44 | 29.14 | 29.30 | 20,318 | -0.05(-0.16%) |
Oct 21, 2019 | 29.57 | 29.59 | 29.34 | 29.34 | 14,018 | -0.08(-0.27%) |
Oct 18, 2019 | 29.36 | 29.48 | 29.00 | 29.42 | 5,883 | +0.03(+0.12%) |
Oct 17, 2019 | 29.38 | 29.61 | 29.37 | 29.39 | 12,855 | +0.10(+0.32%) |
Oct 16, 2019 | 29.22 | 29.50 | 29.22 | 29.29 | 12,324 | +0.08(+0.27%) |
Oct 15, 2019 | 29.21 | 29.40 | 29.17 | 29.22 | 14,241 | +0.12(+0.41%) |
Oct 14, 2019 | 29.22 | 29.23 | 29.10 | 29.10 | 109,925 | -0.17(-0.60%) |
Oct 11, 2019 | 29.01 | 29.54 | 29.01 | 29.27 | 65,697 | +0.57(+1.98%) |
Oct 10, 2019 | 28.50 | 28.83 | 28.50 | 28.70 | 23,865 | +0.25(+0.87%) |
Oct 09, 2019 | 28.46 | 28.56 | 28.28 | 28.45 | 19,677 | +0.22(+0.78%) |
Oct 08, 2019 | 28.51 | 28.51 | 28.21 | 28.23 | 23,411 | -0.45(-1.57%) |
Oct 07, 2019 | 28.67 | 28.96 | 28.61 | 28.68 | 15,049 | -0.13(-0.45%) |
Oct 04, 2019 | 28.71 | 28.84 | 28.67 | 28.81 | 8,280 | +0.21(+0.74%) |
Oct 03, 2019 | 28.51 | 28.62 | 28.18 | 28.60 | 28,144 | +0.07(+0.26%) |
Oct 02, 2019 | 28.77 | 28.77 | 28.27 | 28.53 | 26,675 | -0.52(-1.79%) |
Oct 01, 2019 | 29.75 | 29.88 | 29.04 | 29.05 | 50,718 | -0.63(-2.11%) |
Sep 30, 2019 | 29.47 | 29.75 | 29.47 | 29.67 | 22,868 | +0.22(+0.73%) |
Sep 27, 2019 | 29.57 | 29.69 | 29.37 | 29.46 | 19,393 | -0.11(-0.38%) |
Sep 26, 2019 | 29.57 | 29.64 | 29.42 | 29.57 | 24,871 | -0.07(-0.23%) |
Sep 25, 2019 | 29.37 | 29.68 | 29.35 | 29.64 | 14,223 | +0.24(+0.81%) |
Sep 24, 2019 | 29.82 | 29.82 | 29.35 | 29.40 | 79,913 | -0.37(-1.23%) |
Sep 23, 2019 | 29.64 | 29.86 | 29.57 | 29.76 | 24,014 | -0.01(-0.04%) |
Sep 20, 2019 | 29.94 | 30.02 | 29.73 | 29.77 | 12,093 | -0.10(-0.33%) |
Sep 19, 2019 | 29.93 | 30.04 | 29.85 | 29.87 | 15,961 | +0.05(+0.17%) |
Sep 18, 2019 | 29.86 | 29.90 | 29.65 | 29.82 | 18,555 | -0.02(-0.08%) |
Sep 17, 2019 | 29.70 | 29.91 | 29.58 | 29.85 | 97,989 | +0.12(+0.40%) |
Sep 16, 2019 | 30.08 | 30.08 | 29.71 | 29.73 | 85,938 | -0.40(-1.33%) |
Sep 13, 2019 | 29.98 | 30.23 | 29.98 | 30.13 | 31,533 | +0.30(+1.01%) |
Sep 12, 2019 | 29.83 | 29.94 | 29.66 | 29.83 | 29,382 | +0.16(+0.55%) |
Sep 11, 2019 | 29.37 | 29.68 | 29.21 | 29.66 | 18,123 | +0.37(+1.25%) |
Sep 10, 2019 | 28.95 | 29.31 | 28.95 | 29.30 | 15,748 | +0.34(+1.17%) |
Sep 09, 2019 | 29.06 | 29.06 | 28.92 | 28.96 | 18,274 | -0.03(-0.09%) |
Sep 06, 2019 | 28.95 | 29.08 | 28.87 | 28.99 | 15,219 | +0.09(+0.32%) |
Sep 05, 2019 | 29.02 | 29.10 | 28.90 | 28.90 | 15,476 | +0.15(+0.51%) |
Sep 04, 2019 | 28.66 | 28.75 | 28.61 | 28.75 | 36,292 | +0.36(+1.25%) |
Sep 03, 2019 | 28.48 | 28.48 | 28.28 | 28.39 | 24,725 | -0.26(-0.92%) |
Aug 30, 2019 | 28.71 | 28.84 | 28.61 | 28.66 | 30,548 | +0.16(+0.58%) |
Aug 29, 2019 | 28.46 | 28.65 | 28.46 | 28.50 | 18,728 | +0.36(+1.26%) |
Aug 28, 2019 | 27.81 | 28.20 | 27.76 | 28.14 | 22,975 | +0.28(+1.02%) |
Aug 27, 2019 | 28.05 | 28.18 | 27.81 | 27.86 | 20,770 | -0.00(-0.01%) |
Aug 26, 2019 | 28.00 | 28.00 | 27.79 | 27.86 | 63,720 | +0.10(+0.35%) |
Aug 23, 2019 | 28.36 | 28.36 | 27.74 | 27.76 | 24,964 | -0.73(-2.58%) |
Aug 22, 2019 | 28.70 | 28.77 | 28.43 | 28.50 | 24,389 | -0.16(-0.54%) |
Aug 21, 2019 | 28.70 | 28.75 | 28.64 | 28.65 | 20,111 | +0.16(+0.54%) |
Aug 20, 2019 | 28.77 | 28.77 | 28.50 | 28.50 | 10,422 | -0.37(-1.27%) |
Aug 19, 2019 | 28.83 | 28.95 | 28.81 | 28.86 | 80,173 | +0.29(+1.02%) |
Aug 16, 2019 | 28.16 | 28.60 | 28.16 | 28.57 | 30,110 | +0.51(+1.82%) |
Aug 15, 2019 | 28.19 | 28.21 | 27.93 | 28.06 | 73,384 | -0.07(-0.26%) |
Aug 14, 2019 | 28.60 | 28.64 | 28.10 | 28.13 | 32,694 | -0.90(-3.11%) |
Aug 13, 2019 | 28.71 | 29.37 | 28.71 | 29.03 | 22,137 | +0.31(+1.08%) |
Aug 12, 2019 | 29.10 | 29.10 | 28.69 | 28.72 | 24,063 | -0.48(-1.64%) |
Aug 09, 2019 | 29.34 | 29.34 | 29.07 | 29.20 | 15,985 | -0.29(-0.98%) |
Aug 08, 2019 | 29.08 | 29.50 | 29.08 | 29.49 | 79,645 | +0.54(+1.86%) |
Aug 07, 2019 | 28.34 | 28.95 | 28.34 | 28.95 | 28,489 | +0.35(+1.21%) |
Aug 06, 2019 | 28.62 | 28.64 | 28.28 | 28.60 | 29,491 | +0.06(+0.22%) |
Aug 05, 2019 | 28.82 | 28.87 | 28.44 | 28.54 | 56,771 | -0.59(-2.04%) |
Aug 02, 2019 | 29.36 | 29.36 | 28.97 | 29.13 | 35,475 | -0.40(-1.36%) |