Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.25 | 32.85 | 31.72 | 31.87 | 32,077 | -0.93(-2.84%) |
Apr 29, 2020 | 32.51 | 32.80 | 32.51 | 32.80 | 24,902 | +0.29(+0.88%) |
Apr 28, 2020 | 32.31 | 32.84 | 32.31 | 32.51 | 22,452 | +0.56(+1.74%) |
Apr 27, 2020 | 33.12 | 33.12 | 31.79 | 31.96 | 44,129 | +0.21(+0.66%) |
Apr 24, 2020 | 31.75 | 31.85 | 31.59 | 31.75 | 29,600 | +0.27(+0.84%) |
Apr 23, 2020 | 30.32 | 31.83 | 30.32 | 31.48 | 28,273 | +0.20(+0.62%) |
Apr 22, 2020 | 31.29 | 31.36 | 31.22 | 31.29 | 22,143 | +0.47(+1.52%) |
Apr 21, 2020 | 30.87 | 31.12 | 30.81 | 30.82 | 36,792 | -0.45(-1.42%) |
Apr 20, 2020 | 31.19 | 31.56 | 31.16 | 31.27 | 46,127 | -0.63(-1.97%) |
Apr 17, 2020 | 31.71 | 31.92 | 31.61 | 31.89 | 40,200 | +0.47(+1.49%) |
Apr 16, 2020 | 32.57 | 32.57 | 31.34 | 31.43 | 28,759 | -0.21(-0.68%) |
Apr 15, 2020 | 31.52 | 31.67 | 31.44 | 31.64 | 48,199 | -0.58(-1.80%) |
Apr 14, 2020 | 32.20 | 32.34 | 32.10 | 32.22 | 54,813 | +0.46(+1.45%) |
Apr 13, 2020 | 33.80 | 33.80 | 31.41 | 31.76 | 36,521 | +0.13(+0.41%) |
Apr 09, 2020 | 31.66 | 32.04 | 31.63 | 31.63 | 41,600 | +0.12(+0.38%) |
Apr 08, 2020 | 31.17 | 31.55 | 31.11 | 31.51 | 38,606 | +0.19(+0.60%) |
Apr 07, 2020 | 31.68 | 31.73 | 31.17 | 31.32 | 86,932 | +0.12(+0.39%) |
Apr 06, 2020 | 31.07 | 31.30 | 30.91 | 31.20 | 77,335 | +0.79(+2.60%) |
Apr 03, 2020 | 31.39 | 31.39 | 30.07 | 30.41 | 56,700 | +0.14(+0.46%) |
Apr 02, 2020 | 29.89 | 30.27 | 29.80 | 30.27 | 40,081 | +1.27(+4.39%) |
Apr 01, 2020 | 29.61 | 29.72 | 29.00 | 29.00 | 62,170 | -0.89(-2.98%) |
Mar 31, 2020 | 31.95 | 31.95 | 28.39 | 29.89 | 53,396 | -0.51(-1.68%) |
Mar 30, 2020 | 29.96 | 30.40 | 29.77 | 30.40 | 74,777 | +0.99(+3.37%) |
Mar 27, 2020 | 29.59 | 29.93 | 29.41 | 29.41 | 58,100 | -1.24(-4.05%) |
Mar 26, 2020 | 27.85 | 30.90 | 27.85 | 30.65 | 66,471 | +0.54(+1.78%) |
Mar 25, 2020 | 27.87 | 30.31 | 27.87 | 30.11 | 60,445 | +0.79(+2.69%) |
Mar 24, 2020 | 26.96 | 29.47 | 26.96 | 29.32 | 109,997 | +2.02(+7.38%) |
Mar 23, 2020 | 25.91 | 27.74 | 25.91 | 27.31 | 81,542 | -0.30(-1.10%) |
Mar 20, 2020 | 27.98 | 28.48 | 27.28 | 27.61 | 75,800 | -0.10(-0.34%) |
Mar 19, 2020 | 26.90 | 28.22 | 26.90 | 27.71 | 87,131 | -0.69(-2.43%) |
Mar 18, 2020 | 27.02 | 28.77 | 27.02 | 28.40 | 93,442 | -1.58(-5.27%) |
Mar 17, 2020 | 28.56 | 30.00 | 28.56 | 29.98 | 95,119 | +1.78(+6.31%) |
Mar 16, 2020 | 26.24 | 29.19 | 26.24 | 28.20 | 108,776 | -2.57(-8.34%) |
Mar 13, 2020 | 30.75 | 31.09 | 29.74 | 30.77 | 101,000 | +1.59(+5.47%) |
Mar 12, 2020 | 29.81 | 29.81 | 28.75 | 29.17 | 136,913 | -2.27(-7.22%) |
Mar 11, 2020 | 31.50 | 31.75 | 31.24 | 31.44 | 54,912 | -0.91(-2.81%) |
Mar 10, 2020 | 31.67 | 32.35 | 31.50 | 32.35 | 84,121 | +0.53(+1.67%) |
Mar 09, 2020 | 31.88 | 32.04 | 31.39 | 31.82 | 55,987 | -0.84(-2.57%) |
Mar 06, 2020 | 32.72 | 32.73 | 32.40 | 32.66 | 46,700 | -0.33(-1.00%) |
Mar 05, 2020 | 33.15 | 33.33 | 32.80 | 32.99 | 63,636 | -0.15(-0.45%) |
Mar 04, 2020 | 33.10 | 33.15 | 32.90 | 33.14 | 43,579 | +0.00(+0.00%) |
Mar 03, 2020 | 32.42 | 33.48 | 32.42 | 33.14 | 51,417 | +0.41(+1.25%) |
Mar 02, 2020 | 32.62 | 32.81 | 31.88 | 32.73 | 42,987 | -0.05(-0.15%) |
Feb 28, 2020 | 32.07 | 33.06 | 32.07 | 32.78 | 44,400 | -0.15(-0.46%) |
Feb 27, 2020 | 33.10 | 33.23 | 32.77 | 32.93 | 41,792 | -0.37(-1.11%) |
Feb 26, 2020 | 32.35 | 33.58 | 32.34 | 33.30 | 31,616 | +0.38(+1.15%) |
Feb 25, 2020 | 33.19 | 33.53 | 32.92 | 32.92 | 64,971 | -0.25(-0.75%) |
Feb 24, 2020 | 33.01 | 33.25 | 32.78 | 33.17 | 32,826 | -1.26(-3.67%) |
Feb 21, 2020 | 34.35 | 34.51 | 34.32 | 34.43 | 25,900 | -0.16(-0.45%) |
Feb 20, 2020 | 34.26 | 34.75 | 34.26 | 34.59 | 25,305 | -0.13(-0.37%) |
Feb 19, 2020 | 34.84 | 34.87 | 34.69 | 34.72 | 24,523 | +0.02(+0.07%) |
Feb 18, 2020 | 34.75 | 35.22 | 34.65 | 34.70 | 31,925 | +0.16(+0.48%) |
Feb 14, 2020 | 35.06 | 35.06 | 34.29 | 34.53 | 20,100 | +0.05(+0.15%) |
Feb 13, 2020 | 34.62 | 34.62 | 34.45 | 34.48 | 38,950 | -0.43(-1.23%) |
Feb 12, 2020 | 34.38 | 34.93 | 34.30 | 34.91 | 290,434 | -0.11(-0.31%) |
Feb 11, 2020 | 34.76 | 35.02 | 34.71 | 35.02 | 63,813 | +0.47(+1.36%) |
Feb 10, 2020 | 34.37 | 34.87 | 34.37 | 34.55 | 20,635 | +0.09(+0.28%) |
Feb 07, 2020 | 34.44 | 34.53 | 34.38 | 34.45 | 22,400 | -0.34(-0.99%) |
Feb 06, 2020 | 34.43 | 35.07 | 34.43 | 34.80 | 21,776 | +0.14(+0.40%) |
Feb 05, 2020 | 35.67 | 35.67 | 34.54 | 34.66 | 37,340 | +0.25(+0.73%) |
Feb 04, 2020 | 34.76 | 34.76 | 33.70 | 34.41 | 26,001 | +0.80(+2.38%) |
Feb 03, 2020 | 33.26 | 33.70 | 33.00 | 33.61 | 30,184 | +0.57(+1.72%) |
Jan 31, 2020 | 32.52 | 33.54 | 32.52 | 33.04 | 31,800 | -0.39(-1.16%) |
Jan 30, 2020 | 32.44 | 33.44 | 32.44 | 33.43 | 41,338 | -0.23(-0.68%) |
Jan 29, 2020 | 34.05 | 34.05 | 33.61 | 33.66 | 27,502 | +0.33(+0.99%) |
Jan 28, 2020 | 33.50 | 33.50 | 33.06 | 33.33 | 23,633 | +0.14(+0.42%) |
Jan 27, 2020 | 33.35 | 33.35 | 32.70 | 33.19 | 46,895 | -1.20(-3.49%) |
Jan 24, 2020 | 35.26 | 35.26 | 34.13 | 34.39 | 120,000 | -0.10(-0.29%) |
Jan 23, 2020 | 33.91 | 34.69 | 33.91 | 34.49 | 28,175 | -0.64(-1.82%) |
Jan 22, 2020 | 35.12 | 35.26 | 34.94 | 35.13 | 15,461 | +0.12(+0.34%) |
Jan 21, 2020 | 35.00 | 35.09 | 34.93 | 35.01 | 35,974 | -1.09(-3.02%) |
Jan 17, 2020 | 36.03 | 36.66 | 35.79 | 36.10 | 34,700 | +0.15(+0.42%) |
Jan 16, 2020 | 36.23 | 36.24 | 35.60 | 35.95 | 19,652 | -0.09(-0.25%) |
Jan 15, 2020 | 36.16 | 36.48 | 35.90 | 36.04 | 16,740 | +0.49(+1.38%) |
Jan 14, 2020 | 36.79 | 36.79 | 35.20 | 35.55 | 43,568 | -0.73(-2.01%) |
Jan 13, 2020 | 36.58 | 36.58 | 35.75 | 36.28 | 47,665 | +0.80(+2.25%) |
Jan 10, 2020 | 34.41 | 35.55 | 34.41 | 35.48 | 53,200 | +0.14(+0.40%) |
Jan 09, 2020 | 35.55 | 35.55 | 35.20 | 35.34 | 23,596 | +0.58(+1.65%) |
Jan 08, 2020 | 35.13 | 35.13 | 34.66 | 34.77 | 14,082 | +0.19(+0.55%) |
Jan 07, 2020 | 34.64 | 34.64 | 34.43 | 34.58 | 18,006 | -0.08(-0.25%) |
Jan 06, 2020 | 34.51 | 34.66 | 34.51 | 34.66 | 44,802 | +0.50(+1.46%) |
Jan 03, 2020 | 34.29 | 34.29 | 34.04 | 34.16 | 26,400 | +0.32(+0.95%) |
Jan 02, 2020 | 33.55 | 33.84 | 33.38 | 33.84 | 35,526 | +1.36(+4.19%) |
Dec 31, 2019 | 32.39 | 32.52 | 32.34 | 32.48 | 20,300 | -0.22(-0.67%) |
Dec 30, 2019 | 32.96 | 32.96 | 32.65 | 32.70 | 33,617 | -0.18(-0.56%) |
Dec 27, 2019 | 32.87 | 32.96 | 32.80 | 32.88 | 18,100 | +0.28(+0.87%) |
Dec 26, 2019 | 31.97 | 32.80 | 31.97 | 32.60 | 23,460 | +0.10(+0.31%) |
Dec 24, 2019 | 32.48 | 32.61 | 32.44 | 32.50 | 43,700 | -0.27(-0.84%) |
Dec 23, 2019 | 32.85 | 32.85 | 32.71 | 32.77 | 42,213 | -0.19(-0.56%) |
Dec 20, 2019 | 32.92 | 32.99 | 32.78 | 32.96 | 40,600 | +0.31(+0.95%) |
Dec 19, 2019 | 32.03 | 32.75 | 32.03 | 32.65 | 46,280 | -0.34(-1.03%) |
Dec 18, 2019 | 32.94 | 33.09 | 32.94 | 32.99 | 23,718 | +0.05(+0.17%) |
Dec 17, 2019 | 32.77 | 32.96 | 32.71 | 32.94 | 40,729 | +0.54(+1.65%) |
Dec 16, 2019 | 32.20 | 32.41 | 32.19 | 32.40 | 33,666 | -0.07(-0.22%) |
Dec 13, 2019 | 32.49 | 32.80 | 32.36 | 32.47 | 88,400 | +0.20(+0.62%) |
Dec 12, 2019 | 31.95 | 32.35 | 31.45 | 32.27 | 70,604 | +0.78(+2.48%) |
Dec 11, 2019 | 30.58 | 31.55 | 30.58 | 31.49 | 29,644 | +0.17(+0.54%) |
Dec 10, 2019 | 31.37 | 31.37 | 31.23 | 31.32 | 44,371 | -0.12(-0.38%) |
Dec 09, 2019 | 31.43 | 31.58 | 31.35 | 31.44 | 60,626 | -0.13(-0.41%) |
Dec 06, 2019 | 31.52 | 31.62 | 31.50 | 31.57 | 114,000 | +0.43(+1.38%) |
Dec 05, 2019 | 31.38 | 31.38 | 31.05 | 31.14 | 68,938 | -0.32(-1.02%) |
Dec 04, 2019 | 31.48 | 31.52 | 31.39 | 31.46 | 16,628 | +0.06(+0.19%) |
Dec 03, 2019 | 31.30 | 31.40 | 31.08 | 31.40 | 25,543 | -0.12(-0.40%) |
Dec 02, 2019 | 31.65 | 31.65 | 31.45 | 31.52 | 51,494 | -0.10(-0.30%) |
Nov 29, 2019 | 31.50 | 31.62 | 31.45 | 31.62 | 17,600 | -0.13(-0.41%) |
Nov 27, 2019 | 31.98 | 32.18 | 31.47 | 31.75 | 34,200 | +0.05(+0.16%) |
Nov 26, 2019 | 31.97 | 31.97 | 31.62 | 31.70 | 87,272 | -0.20(-0.61%) |
Nov 25, 2019 | 31.79 | 31.98 | 31.75 | 31.89 | 26,141 | +0.54(+1.71%) |
Nov 22, 2019 | 31.27 | 31.44 | 31.27 | 31.36 | 29,900 | -0.19(-0.60%) |
Nov 21, 2019 | 31.47 | 31.62 | 31.44 | 31.55 | 83,507 | -0.04(-0.12%) |
Nov 20, 2019 | 31.80 | 31.88 | 31.56 | 31.59 | 101,100 | -0.24(-0.76%) |
Nov 19, 2019 | 31.92 | 31.99 | 31.83 | 31.83 | 42,706 | +0.71(+2.28%) |
Nov 18, 2019 | 30.59 | 31.29 | 30.59 | 31.12 | 47,176 | +0.21(+0.70%) |
Nov 15, 2019 | 30.79 | 30.95 | 30.76 | 30.91 | 38,100 | -0.04(-0.13%) |
Nov 14, 2019 | 30.98 | 31.06 | 30.84 | 30.95 | 26,017 | +0.18(+0.60%) |
Nov 13, 2019 | 30.16 | 30.97 | 30.16 | 30.76 | 24,910 | -0.59(-1.88%) |
Nov 12, 2019 | 31.37 | 31.51 | 31.32 | 31.35 | 19,644 | -0.33(-1.04%) |
Nov 11, 2019 | 31.49 | 31.75 | 31.49 | 31.68 | 23,223 | -0.64(-1.99%) |
Nov 08, 2019 | 32.49 | 32.49 | 32.29 | 32.32 | 20,100 | +0.20(+0.63%) |
Nov 07, 2019 | 32.33 | 32.38 | 32.11 | 32.12 | 28,703 | +0.13(+0.41%) |
Nov 06, 2019 | 32.00 | 32.56 | 31.95 | 31.99 | 26,639 | +0.21(+0.66%) |
Nov 05, 2019 | 31.82 | 31.92 | 31.73 | 31.78 | 19,204 | -0.12(-0.38%) |
Nov 04, 2019 | 31.95 | 31.97 | 31.75 | 31.90 | 44,743 | +0.26(+0.82%) |
Nov 01, 2019 | 31.91 | 31.91 | 31.51 | 31.64 | 18,800 | +0.64(+2.06%) |
Oct 31, 2019 | 30.61 | 31.10 | 30.61 | 31.00 | 38,357 | +0.19(+0.62%) |
Oct 30, 2019 | 30.13 | 30.92 | 30.13 | 30.81 | 17,055 | -0.05(-0.16%) |
Oct 29, 2019 | 30.86 | 30.91 | 30.85 | 30.86 | 144,055 | -0.29(-0.93%) |
Oct 28, 2019 | 31.05 | 31.17 | 31.01 | 31.15 | 26,495 | +0.23(+0.74%) |
Oct 25, 2019 | 30.89 | 30.94 | 30.66 | 30.92 | 227,800 | +0.27(+0.88%) |
Oct 24, 2019 | 30.76 | 30.76 | 30.55 | 30.65 | 22,619 | -0.28(-0.91%) |
Oct 23, 2019 | 31.08 | 31.08 | 30.64 | 30.93 | 17,561 | +0.03(+0.10%) |
Oct 22, 2019 | 30.99 | 30.99 | 30.80 | 30.90 | 23,487 | +0.04(+0.13%) |
Oct 21, 2019 | 30.93 | 30.93 | 30.76 | 30.86 | 40,983 | +0.61(+2.02%) |
Oct 18, 2019 | 30.26 | 30.28 | 30.14 | 30.25 | 29,700 | +0.11(+0.38%) |
Oct 17, 2019 | 30.27 | 30.27 | 30.06 | 30.14 | 16,405 | +0.11(+0.35%) |
Oct 16, 2019 | 29.75 | 30.19 | 29.75 | 30.03 | 19,029 | -0.16(-0.53%) |
Oct 15, 2019 | 30.20 | 30.27 | 30.03 | 30.19 | 26,903 | +0.02(+0.07%) |
Oct 14, 2019 | 29.83 | 30.29 | 29.83 | 30.17 | 86,110 | -0.33(-1.08%) |
Oct 11, 2019 | 30.40 | 30.97 | 30.34 | 30.50 | 32,700 | +0.75(+2.52%) |
Oct 10, 2019 | 29.64 | 29.80 | 29.54 | 29.75 | 118,019 | +0.47(+1.61%) |
Oct 09, 2019 | 28.96 | 29.38 | 28.96 | 29.28 | 69,213 | +0.15(+0.51%) |
Oct 08, 2019 | 29.22 | 29.33 | 29.11 | 29.13 | 46,149 | +0.50(+1.75%) |
Oct 07, 2019 | 28.70 | 28.89 | 28.53 | 28.63 | 84,551 | -0.19(-0.66%) |
Oct 04, 2019 | 28.50 | 28.96 | 28.50 | 28.82 | 40,300 | -0.42(-1.44%) |
Oct 03, 2019 | 28.73 | 29.40 | 28.73 | 29.24 | 39,114 | +0.39(+1.35%) |
Oct 02, 2019 | 28.80 | 28.90 | 28.68 | 28.85 | 35,515 | +0.09(+0.31%) |
Oct 01, 2019 | 29.26 | 29.26 | 28.76 | 28.76 | 33,676 | -0.41(-1.41%) |
Sep 30, 2019 | 29.09 | 29.30 | 29.09 | 29.17 | 31,110 | +0.35(+1.21%) |
Sep 27, 2019 | 28.56 | 28.85 | 28.53 | 28.82 | 99,000 | +0.27(+0.95%) |
Sep 26, 2019 | 28.70 | 28.85 | 28.44 | 28.55 | 112,524 | +0.18(+0.63%) |
Sep 25, 2019 | 27.90 | 28.59 | 27.90 | 28.37 | 34,973 | -0.21(-0.73%) |
Sep 24, 2019 | 29.10 | 29.10 | 28.12 | 28.58 | 48,168 | -0.17(-0.59%) |
Sep 23, 2019 | 28.19 | 28.90 | 28.19 | 28.75 | 34,491 | -0.38(-1.30%) |
Sep 20, 2019 | 29.60 | 29.61 | 29.08 | 29.13 | 23,800 | -0.09(-0.31%) |
Sep 19, 2019 | 29.55 | 29.55 | 29.09 | 29.22 | 65,485 | -0.29(-0.98%) |
Sep 18, 2019 | 29.59 | 29.70 | 29.50 | 29.51 | 38,451 | -0.01(-0.03%) |
Sep 17, 2019 | 29.84 | 29.85 | 29.36 | 29.52 | 74,154 | -0.48(-1.60%) |
Sep 16, 2019 | 29.80 | 30.04 | 29.80 | 30.00 | 606,697 | -0.19(-0.63%) |
Sep 13, 2019 | 30.78 | 30.79 | 30.11 | 30.19 | 615,300 | -0.01(-0.03%) |
Sep 12, 2019 | 30.32 | 30.64 | 30.15 | 30.20 | 551,215 | +0.02(+0.07%) |
Sep 11, 2019 | 30.85 | 30.85 | 30.02 | 30.18 | 425,005 | -0.99(-3.18%) |
Sep 10, 2019 | 30.75 | 31.40 | 30.75 | 31.17 | 368,553 | -0.52(-1.64%) |
Sep 09, 2019 | 31.95 | 31.95 | 31.51 | 31.69 | 37,215 | -0.02(-0.06%) |
Sep 06, 2019 | 31.37 | 31.86 | 31.37 | 31.71 | 27,400 | +0.10(+0.32%) |
Sep 05, 2019 | 31.15 | 31.61 | 31.15 | 31.61 | 23,086 | +0.03(+0.09%) |
Sep 04, 2019 | 31.00 | 31.58 | 31.00 | 31.58 | 74,199 | +1.22(+4.02%) |
Sep 03, 2019 | 30.50 | 30.50 | 29.86 | 30.36 | 59,030 | -0.28(-0.91%) |
Aug 30, 2019 | 29.99 | 30.76 | 29.99 | 30.64 | 30,200 | -0.55(-1.75%) |
Aug 29, 2019 | 31.24 | 31.30 | 30.73 | 31.19 | 64,258 | +0.27(+0.86%) |
Aug 28, 2019 | 31.33 | 31.33 | 30.58 | 30.92 | 45,206 | +0.11(+0.36%) |
Aug 27, 2019 | 31.18 | 31.19 | 30.81 | 30.81 | 53,701 | -0.38(-1.22%) |
Aug 26, 2019 | 31.63 | 31.63 | 30.97 | 31.19 | 51,505 | -0.23(-0.74%) |
Aug 23, 2019 | 32.15 | 32.15 | 31.35 | 31.43 | 50,100 | -0.61(-1.92%) |
Aug 22, 2019 | 32.12 | 32.12 | 31.75 | 32.04 | 79,273 | -0.26(-0.81%) |
Aug 21, 2019 | 32.33 | 32.46 | 32.02 | 32.30 | 27,653 | +0.28(+0.87%) |
Aug 20, 2019 | 31.84 | 32.30 | 31.61 | 32.02 | 21,330 | -0.16(-0.51%) |
Aug 19, 2019 | 31.95 | 32.25 | 31.95 | 32.19 | 16,874 | +1.04(+3.34%) |
Aug 16, 2019 | 31.17 | 31.30 | 30.85 | 31.15 | 36,800 | +1.03(+3.42%) |
Aug 15, 2019 | 30.00 | 30.18 | 29.89 | 30.12 | 58,434 | +0.78(+2.65%) |
Aug 14, 2019 | 29.89 | 29.90 | 29.09 | 29.34 | 27,525 | -0.98(-3.23%) |
Aug 13, 2019 | 30.55 | 30.63 | 30.08 | 30.32 | 28,994 | +0.41(+1.38%) |
Aug 12, 2019 | 30.89 | 30.89 | 29.78 | 29.91 | 35,903 | -0.89(-2.90%) |
Aug 09, 2019 | 31.40 | 31.40 | 30.43 | 30.80 | 30,000 | -0.90(-2.84%) |
Aug 08, 2019 | 31.10 | 31.77 | 31.10 | 31.70 | 34,775 | +0.30(+0.97%) |
Aug 07, 2019 | 31.10 | 31.57 | 30.98 | 31.39 | 23,285 | +0.29(+0.95%) |
Aug 06, 2019 | 30.74 | 31.44 | 30.70 | 31.10 | 67,921 | +0.18(+0.58%) |
Aug 05, 2019 | 31.38 | 31.40 | 30.71 | 30.92 | 26,956 | -1.74(-5.34%) |
Aug 02, 2019 | 32.34 | 32.70 | 32.34 | 32.66 | 122,100 | -0.16(-0.48%) |
Aug 01, 2019 | 33.98 | 33.98 | 32.77 | 32.82 | 13,588 | -1.00(-2.96%) |
Jul 31, 2019 | 33.69 | 34.04 | 33.54 | 33.82 | 27,932 | +0.02(+0.06%) |
Jul 30, 2019 | 33.72 | 33.80 | 33.71 | 33.80 | 27,880 | -0.12(-0.35%) |
Jul 29, 2019 | 33.67 | 34.03 | 33.67 | 33.92 | 11,768 | -0.29(-0.84%) |
Jul 26, 2019 | 33.90 | 34.43 | 33.72 | 34.21 | 23,400 | +0.12(+0.36%) |
Jul 25, 2019 | 34.32 | 34.32 | 33.83 | 34.09 | 13,908 | +0.01(+0.03%) |
Jul 24, 2019 | 33.82 | 34.25 | 33.82 | 34.08 | 15,724 | -0.21(-0.63%) |
Jul 23, 2019 | 34.43 | 34.43 | 34.00 | 34.29 | 22,582 | +0.25(+0.73%) |
Jul 22, 2019 | 34.34 | 34.34 | 33.81 | 34.04 | 13,664 | -0.65(-1.88%) |
Jul 19, 2019 | 35.05 | 35.11 | 34.61 | 34.69 | 52,700 | +0.46(+1.35%) |
Jul 18, 2019 | 34.95 | 34.99 | 34.00 | 34.23 | 32,567 | -0.57(-1.64%) |
Jul 17, 2019 | 34.94 | 34.97 | 34.69 | 34.80 | 9,627 | -0.03(-0.10%) |
Jul 16, 2019 | 34.60 | 35.02 | 34.60 | 34.83 | 12,702 | +0.05(+0.14%) |
Jul 15, 2019 | 34.54 | 34.82 | 34.35 | 34.78 | 26,758 | -0.35(-0.98%) |
Jul 12, 2019 | 35.25 | 35.25 | 35.00 | 35.13 | 324,900 | +0.27(+0.77%) |
Jul 11, 2019 | 34.90 | 34.90 | 34.64 | 34.86 | 55,257 | +0.01(+0.03%) |
Jul 10, 2019 | 34.68 | 34.88 | 34.60 | 34.85 | 17,149 | +0.09(+0.27%) |
Jul 09, 2019 | 34.20 | 34.79 | 34.20 | 34.76 | 13,486 | -0.47(-1.33%) |
Jul 08, 2019 | 35.25 | 35.25 | 35.01 | 35.23 | 237,786 | -0.14(-0.41%) |
Jul 05, 2019 | 34.59 | 35.97 | 34.59 | 35.37 | 11,400 | -0.50(-1.39%) |
Jul 03, 2019 | 35.80 | 35.90 | 35.69 | 35.87 | 29,400 | -0.15(-0.40%) |
Jul 02, 2019 | 35.71 | 36.08 | 35.70 | 36.02 | 80,241 | +0.37(+1.02%) |
Jul 01, 2019 | 36.00 | 36.36 | 35.65 | 35.65 | 15,063 | +0.43(+1.22%) |
Jun 28, 2019 | 35.34 | 35.40 | 35.15 | 35.22 | 23,900 | -0.16(-0.47%) |
Jun 27, 2019 | 35.36 | 35.50 | 35.29 | 35.38 | 15,100 | +0.24(+0.68%) |
Jun 26, 2019 | 34.99 | 35.29 | 34.98 | 35.15 | 22,135 | +0.39(+1.11%) |
Jun 25, 2019 | 34.88 | 34.97 | 34.64 | 34.76 | 12,798 | -0.74(-2.08%) |
Jun 24, 2019 | 35.67 | 35.67 | 35.22 | 35.50 | 13,929 | +0.10(+0.28%) |
Jun 21, 2019 | 35.25 | 35.55 | 35.25 | 35.40 | 13,800 | -0.20(-0.56%) |
Jun 20, 2019 | 35.93 | 35.97 | 35.50 | 35.60 | 22,926 | +0.14(+0.39%) |
Jun 19, 2019 | 35.38 | 35.74 | 35.28 | 35.46 | 35,692 | +0.20(+0.57%) |
Jun 18, 2019 | 34.96 | 35.26 | 34.80 | 35.26 | 25,574 | +1.47(+4.35%) |
Jun 17, 2019 | 33.72 | 33.83 | 33.50 | 33.79 | 14,992 | +0.56(+1.67%) |
Jun 14, 2019 | 33.38 | 33.38 | 33.00 | 33.23 | 21,000 | -0.14(-0.42%) |
Jun 13, 2019 | 33.38 | 33.66 | 33.29 | 33.38 | 15,178 | +0.33(+0.98%) |
Jun 12, 2019 | 33.17 | 33.17 | 32.98 | 33.05 | 37,521 | -0.65(-1.93%) |
Jun 11, 2019 | 33.73 | 34.03 | 33.67 | 33.70 | 24,159 | +0.65(+1.97%) |
Jun 10, 2019 | 32.75 | 33.05 | 32.74 | 33.05 | 26,812 | +0.69(+2.13%) |
Jun 07, 2019 | 31.91 | 32.54 | 31.86 | 32.36 | 17,700 | +0.31(+0.97%) |
Jun 06, 2019 | 31.53 | 32.05 | 31.53 | 32.05 | 39,993 | +0.40(+1.28%) |
Jun 05, 2019 | 31.08 | 31.79 | 31.08 | 31.64 | 20,387 | +0.15(+0.49%) |
Jun 04, 2019 | 31.31 | 31.50 | 31.23 | 31.49 | 24,088 | -0.14(-0.45%) |
Jun 03, 2019 | 31.44 | 31.70 | 31.42 | 31.63 | 18,706 | -0.29(-0.91%) |
May 31, 2019 | 31.31 | 31.93 | 31.24 | 31.93 | 19,400 | -0.01(-0.04%) |
May 30, 2019 | 31.58 | 32.26 | 31.58 | 31.94 | 15,229 | -0.65(-1.99%) |
May 29, 2019 | 32.44 | 32.65 | 32.44 | 32.59 | 16,770 | +0.28(+0.85%) |
May 28, 2019 | 32.41 | 32.88 | 32.18 | 32.31 | 23,025 | +0.81(+2.59%) |
May 24, 2019 | 31.54 | 31.63 | 31.38 | 31.50 | 18,300 | +0.11(+0.35%) |
May 23, 2019 | 31.31 | 31.50 | 31.15 | 31.39 | 17,463 | -0.39(-1.23%) |
May 22, 2019 | 31.70 | 31.85 | 31.55 | 31.78 | 11,538 | +0.63(+2.02%) |
May 21, 2019 | 31.08 | 31.18 | 30.96 | 31.15 | 129,023 | +0.46(+1.52%) |
May 20, 2019 | 30.55 | 30.78 | 30.52 | 30.68 | 16,750 | -0.54(-1.71%) |
May 17, 2019 | 30.57 | 31.31 | 30.57 | 31.22 | 13,700 | -0.56(-1.76%) |
May 16, 2019 | 31.80 | 31.96 | 31.75 | 31.78 | 16,378 | -0.02(-0.06%) |
May 15, 2019 | 31.56 | 31.81 | 31.46 | 31.80 | 19,161 | +0.16(+0.51%) |
May 14, 2019 | 31.37 | 31.69 | 31.29 | 31.64 | 51,172 | +0.51(+1.64%) |
May 13, 2019 | 31.70 | 31.98 | 30.87 | 31.13 | 45,028 | -1.13(-3.50%) |
May 10, 2019 | 32.07 | 32.31 | 31.76 | 32.26 | 27,400 | +0.51(+1.61%) |
May 09, 2019 | 31.59 | 31.80 | 31.00 | 31.75 | 19,356 | -1.45(-4.37%) |
May 08, 2019 | 33.12 | 33.38 | 33.00 | 33.20 | 18,462 | -0.12(-0.36%) |
May 07, 2019 | 33.80 | 33.80 | 33.05 | 33.32 | 43,900 | -1.07(-3.11%) |
May 06, 2019 | 34.00 | 34.39 | 33.98 | 34.39 | 14,514 | -1.31(-3.67%) |
May 03, 2019 | 36.08 | 36.08 | 35.38 | 35.70 | 23,700 | +0.54(+1.54%) |
May 02, 2019 | 35.53 | 35.53 | 34.95 | 35.16 | 51,887 | +0.51(+1.47%) |