Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.01 | 30.28 | 29.04 | 29.14 | 199,060 | -1.73(-5.61%) |
Apr 29, 2020 | 29.83 | 31.60 | 29.33 | 30.88 | 254,109 | +2.04(+7.08%) |
Apr 28, 2020 | 29.16 | 29.35 | 28.07 | 28.84 | 197,235 | -0.14(-0.49%) |
Apr 27, 2020 | 27.83 | 29.42 | 27.75 | 28.98 | 144,587 | +1.52(+5.54%) |
Apr 24, 2020 | 27.54 | 27.91 | 27.26 | 27.45 | 136,640 | +0.01(+0.03%) |
Apr 23, 2020 | 27.02 | 27.86 | 26.92 | 27.45 | 157,196 | +0.34(+1.27%) |
Apr 22, 2020 | 27.34 | 27.59 | 26.58 | 27.10 | 149,168 | +0.01(+0.03%) |
Apr 21, 2020 | 26.58 | 27.25 | 26.38 | 27.09 | 140,739 | -0.45(-1.63%) |
Apr 20, 2020 | 27.10 | 28.18 | 27.10 | 27.54 | 196,630 | -0.35(-1.26%) |
Apr 17, 2020 | 28.26 | 28.45 | 27.44 | 27.89 | 261,344 | +0.90(+3.32%) |
Apr 16, 2020 | 27.32 | 27.74 | 26.26 | 27.00 | 240,901 | -0.59(-2.14%) |
Apr 15, 2020 | 28.00 | 29.44 | 27.45 | 27.59 | 245,642 | -1.22(-4.24%) |
Apr 14, 2020 | 29.99 | 30.14 | 28.55 | 28.81 | 134,029 | -0.22(-0.76%) |
Apr 13, 2020 | 30.38 | 30.93 | 28.79 | 29.03 | 115,903 | -1.73(-5.63%) |
Apr 09, 2020 | 29.26 | 30.96 | 29.07 | 30.76 | 160,285 | +2.15(+7.50%) |
Apr 08, 2020 | 28.31 | 29.13 | 27.87 | 28.62 | 154,135 | +0.57(+2.04%) |
Apr 07, 2020 | 29.33 | 29.33 | 27.67 | 28.04 | 218,483 | -0.63(-2.21%) |
Apr 06, 2020 | 29.39 | 29.48 | 27.99 | 28.68 | 249,262 | +0.29(+1.02%) |
Apr 03, 2020 | 28.54 | 28.95 | 27.49 | 28.39 | 260,094 | -0.27(-0.95%) |
Apr 02, 2020 | 27.59 | 28.79 | 27.38 | 28.66 | 223,912 | +0.92(+3.33%) |
Apr 01, 2020 | 27.87 | 27.87 | 26.88 | 27.74 | 314,331 | -0.76(-2.66%) |
Mar 31, 2020 | 28.15 | 28.70 | 27.69 | 28.49 | 219,261 | +0.08(+0.28%) |
Mar 30, 2020 | 27.88 | 28.76 | 26.40 | 28.41 | 244,064 | +0.80(+2.90%) |
Mar 27, 2020 | 28.33 | 29.15 | 27.43 | 27.61 | 254,069 | -1.76(-5.99%) |
Mar 26, 2020 | 27.56 | 29.45 | 27.49 | 29.37 | 197,119 | +2.33(+8.62%) |
Mar 25, 2020 | 27.82 | 28.13 | 26.43 | 27.04 | 364,463 | -0.84(-3.00%) |
Mar 24, 2020 | 26.83 | 28.09 | 26.41 | 27.88 | 295,119 | +1.88(+7.24%) |
Mar 23, 2020 | 27.47 | 28.33 | 24.95 | 25.99 | 362,824 | -1.46(-5.32%) |
Mar 20, 2020 | 29.46 | 29.74 | 27.29 | 27.45 | 571,115 | -2.64(-8.77%) |
Mar 19, 2020 | 28.90 | 31.00 | 28.26 | 30.09 | 350,974 | +1.04(+3.57%) |
Mar 18, 2020 | 27.95 | 30.10 | 27.95 | 29.06 | 301,039 | -0.39(-1.31%) |
Mar 17, 2020 | 25.92 | 29.91 | 25.44 | 29.44 | 475,920 | +3.98(+15.61%) |
Mar 16, 2020 | 24.41 | 26.48 | 24.37 | 25.47 | 349,510 | -2.01(-7.30%) |
Mar 13, 2020 | 26.05 | 27.49 | 25.38 | 27.47 | 350,695 | +2.82(+11.46%) |
Mar 12, 2020 | 24.63 | 26.61 | 24.23 | 24.65 | 403,053 | -1.50(-5.75%) |
Mar 11, 2020 | 26.54 | 27.05 | 25.89 | 26.15 | 269,646 | -1.06(-3.91%) |
Mar 10, 2020 | 27.22 | 27.58 | 26.35 | 27.22 | 221,842 | +0.77(+2.89%) |
Mar 09, 2020 | 27.39 | 27.94 | 26.21 | 26.45 | 215,073 | -2.70(-9.26%) |
Mar 06, 2020 | 28.54 | 29.31 | 28.18 | 29.15 | 209,962 | -0.39(-1.31%) |
Mar 05, 2020 | 30.09 | 30.25 | 28.99 | 29.54 | 210,011 | -1.29(-4.19%) |
Mar 04, 2020 | 30.68 | 30.91 | 29.83 | 30.83 | 157,595 | +0.36(+1.18%) |
Mar 03, 2020 | 31.07 | 31.89 | 30.08 | 30.47 | 164,741 | -0.82(-2.61%) |
Mar 02, 2020 | 29.50 | 31.37 | 29.42 | 31.29 | 182,169 | +1.65(+5.58%) |
Feb 28, 2020 | 30.39 | 30.97 | 29.12 | 29.64 | 293,970 | -1.67(-5.34%) |
Feb 27, 2020 | 31.87 | 32.77 | 31.27 | 31.31 | 208,833 | -1.05(-3.24%) |
Feb 26, 2020 | 32.75 | 33.14 | 32.30 | 32.35 | 116,898 | -0.26(-0.80%) |
Feb 25, 2020 | 33.39 | 33.39 | 32.62 | 32.62 | 146,628 | -0.80(-2.40%) |
Feb 24, 2020 | 33.39 | 33.61 | 33.24 | 33.42 | 75,748 | -0.88(-2.57%) |
Feb 21, 2020 | 34.50 | 34.51 | 34.11 | 34.30 | 111,076 | -0.21(-0.61%) |
Feb 20, 2020 | 34.17 | 34.60 | 34.17 | 34.51 | 72,996 | +0.23(+0.66%) |
Feb 19, 2020 | 34.27 | 34.52 | 34.17 | 34.28 | 73,147 | +0.06(+0.17%) |
Feb 18, 2020 | 34.15 | 34.34 | 33.97 | 34.23 | 115,997 | -0.08(-0.24%) |
Feb 14, 2020 | 34.56 | 34.71 | 34.28 | 34.31 | 81,990 | -0.25(-0.73%) |
Feb 13, 2020 | 34.15 | 34.58 | 34.07 | 34.56 | 84,630 | +0.23(+0.66%) |
Feb 12, 2020 | 34.27 | 34.43 | 34.13 | 34.34 | 88,846 | +0.24(+0.72%) |
Feb 11, 2020 | 34.01 | 34.39 | 34.01 | 34.09 | 54,501 | +0.16(+0.46%) |
Feb 10, 2020 | 33.68 | 33.94 | 33.59 | 33.94 | 98,762 | +0.09(+0.26%) |
Feb 07, 2020 | 33.93 | 34.01 | 33.70 | 33.85 | 63,783 | -0.27(-0.79%) |
Feb 06, 2020 | 34.65 | 34.65 | 34.11 | 34.12 | 59,274 | -0.38(-1.09%) |
Feb 05, 2020 | 34.33 | 34.55 | 34.12 | 34.49 | 100,669 | +0.55(+1.62%) |
Feb 04, 2020 | 34.04 | 34.28 | 33.87 | 33.94 | 93,583 | +0.40(+1.18%) |
Feb 03, 2020 | 33.10 | 33.67 | 33.02 | 33.55 | 206,352 | +0.55(+1.65%) |
Jan 31, 2020 | 33.55 | 33.83 | 32.93 | 33.00 | 150,583 | -0.75(-2.21%) |
Jan 30, 2020 | 33.18 | 33.76 | 33.18 | 33.75 | 141,169 | +0.29(+0.87%) |
Jan 29, 2020 | 33.55 | 33.75 | 33.19 | 33.45 | 131,252 | -0.13(-0.39%) |
Jan 28, 2020 | 34.04 | 35.36 | 33.33 | 33.59 | 178,689 | -0.42(-1.23%) |
Jan 27, 2020 | 33.95 | 34.29 | 33.58 | 34.01 | 114,274 | -0.45(-1.29%) |
Jan 24, 2020 | 34.77 | 34.93 | 34.17 | 34.45 | 91,953 | -0.45(-1.30%) |
Jan 23, 2020 | 34.89 | 34.99 | 34.56 | 34.90 | 183,797 | -0.03(-0.10%) |
Jan 22, 2020 | 35.31 | 35.31 | 34.92 | 34.94 | 97,381 | -0.20(-0.57%) |
Jan 21, 2020 | 35.47 | 35.70 | 35.09 | 35.14 | 151,633 | -0.59(-1.66%) |
Jan 17, 2020 | 36.04 | 36.04 | 35.64 | 35.73 | 115,199 | -0.02(-0.05%) |
Jan 16, 2020 | 35.52 | 35.84 | 35.41 | 35.75 | 120,811 | +0.44(+1.25%) |
Jan 15, 2020 | 35.04 | 35.36 | 34.97 | 35.31 | 162,562 | +0.09(+0.26%) |
Jan 14, 2020 | 34.94 | 35.35 | 34.83 | 35.22 | 123,912 | +0.13(+0.37%) |
Jan 13, 2020 | 34.85 | 35.10 | 34.69 | 35.09 | 67,255 | +0.23(+0.65%) |
Jan 10, 2020 | 35.15 | 35.15 | 34.73 | 34.86 | 85,425 | -0.34(-0.97%) |
Jan 09, 2020 | 35.37 | 35.45 | 35.04 | 35.20 | 104,934 | +0.05(+0.15%) |
Jan 08, 2020 | 34.77 | 35.29 | 34.77 | 35.15 | 109,270 | +0.29(+0.83%) |
Jan 07, 2020 | 35.28 | 35.36 | 34.77 | 34.86 | 112,048 | -0.49(-1.38%) |
Jan 06, 2020 | 35.17 | 35.49 | 35.00 | 35.35 | 146,072 | -0.17(-0.49%) |
Jan 03, 2020 | 35.09 | 35.60 | 35.03 | 35.52 | 199,708 | -0.02(-0.05%) |
Jan 02, 2020 | 35.54 | 35.62 | 35.32 | 35.54 | 154,547 | +0.12(+0.35%) |
Dec 31, 2019 | 35.47 | 35.82 | 35.41 | 35.42 | 173,714 | -0.22(-0.62%) |
Dec 30, 2019 | 35.66 | 35.80 | 35.51 | 35.64 | 81,645 | +0.12(+0.33%) |
Dec 27, 2019 | 35.66 | 35.66 | 35.30 | 35.52 | 152,530 | -0.17(-0.46%) |
Dec 26, 2019 | 35.64 | 35.70 | 35.53 | 35.69 | 82,662 | +0.05(+0.15%) |
Dec 24, 2019 | 35.76 | 35.81 | 35.63 | 35.64 | 75,234 | -0.10(-0.29%) |
Dec 23, 2019 | 36.23 | 36.23 | 35.64 | 35.74 | 150,916 | -0.39(-1.09%) |
Dec 20, 2019 | 36.15 | 36.24 | 35.85 | 36.14 | 1,100,574 | +0.14(+0.40%) |
Dec 19, 2019 | 35.33 | 36.01 | 35.33 | 35.99 | 225,208 | +0.72(+2.04%) |
Dec 18, 2019 | 36.15 | 36.17 | 35.02 | 35.27 | 365,334 | -0.70(-1.94%) |
Dec 17, 2019 | 35.87 | 36.07 | 35.57 | 35.97 | 148,282 | +0.17(+0.49%) |
Dec 16, 2019 | 35.65 | 35.99 | 35.56 | 35.80 | 132,614 | +0.48(+1.36%) |
Dec 13, 2019 | 35.52 | 35.60 | 35.00 | 35.32 | 142,681 | -0.12(-0.34%) |
Dec 12, 2019 | 34.75 | 35.59 | 34.75 | 35.44 | 148,028 | +0.77(+2.22%) |
Dec 11, 2019 | 34.84 | 34.93 | 34.63 | 34.67 | 125,818 | -0.15(-0.43%) |
Dec 10, 2019 | 34.75 | 35.01 | 34.75 | 34.82 | 134,908 | -0.03(-0.08%) |
Dec 09, 2019 | 34.87 | 35.02 | 34.66 | 34.84 | 122,437 | -0.13(-0.36%) |
Dec 06, 2019 | 35.13 | 35.31 | 34.93 | 34.97 | 140,735 | +0.30(+0.87%) |
Dec 05, 2019 | 34.76 | 34.82 | 34.64 | 34.67 | 128,782 | +0.13(+0.37%) |
Dec 04, 2019 | 34.37 | 34.91 | 34.37 | 34.54 | 161,039 | +0.25(+0.73%) |
Dec 03, 2019 | 34.26 | 34.33 | 34.01 | 34.29 | 89,433 | -0.32(-0.93%) |
Dec 02, 2019 | 35.04 | 35.10 | 34.57 | 34.62 | 119,534 | -0.31(-0.90%) |
Nov 29, 2019 | 34.87 | 35.15 | 34.76 | 34.93 | 96,304 | -0.04(-0.10%) |
Nov 27, 2019 | 34.98 | 35.12 | 34.84 | 34.97 | 119,321 | +0.16(+0.45%) |
Nov 26, 2019 | 34.84 | 35.20 | 34.78 | 34.81 | 178,195 | -0.21(-0.59%) |
Nov 25, 2019 | 34.62 | 35.31 | 34.55 | 35.02 | 209,920 | +0.41(+1.18%) |
Nov 22, 2019 | 34.88 | 34.89 | 34.56 | 34.61 | 86,350 | -0.10(-0.27%) |
Nov 21, 2019 | 35.12 | 35.12 | 34.48 | 34.70 | 143,278 | -0.23(-0.65%) |
Nov 20, 2019 | 34.92 | 35.19 | 34.70 | 34.93 | 160,004 | -0.11(-0.32%) |
Nov 19, 2019 | 35.08 | 35.21 | 34.87 | 35.04 | 115,947 | +0.15(+0.42%) |
Nov 18, 2019 | 34.83 | 34.94 | 34.58 | 34.90 | 105,138 | -0.04(-0.12%) |
Nov 15, 2019 | 35.26 | 35.26 | 34.86 | 34.94 | 228,500 | -0.07(-0.20%) |
Nov 14, 2019 | 34.92 | 35.05 | 34.75 | 35.01 | 115,992 | +0.10(+0.30%) |
Nov 13, 2019 | 35.03 | 35.10 | 34.76 | 34.90 | 116,117 | -0.33(-0.94%) |
Nov 12, 2019 | 35.23 | 35.27 | 34.94 | 35.23 | 110,800 | +0.09(+0.25%) |
Nov 11, 2019 | 35.18 | 35.41 | 34.92 | 35.15 | 71,700 | -0.07(-0.21%) |
Nov 08, 2019 | 34.93 | 35.29 | 34.93 | 35.22 | 99,262 | +0.12(+0.33%) |
Nov 07, 2019 | 35.36 | 35.50 | 35.00 | 35.10 | 96,912 | +0.10(+0.27%) |
Nov 06, 2019 | 35.10 | 35.19 | 34.78 | 35.01 | 88,355 | -0.16(-0.47%) |
Nov 05, 2019 | 35.18 | 35.36 | 34.81 | 35.17 | 95,404 | +0.30(+0.87%) |
Nov 04, 2019 | 34.68 | 34.97 | 34.68 | 34.87 | 123,196 | +0.24(+0.70%) |
Nov 01, 2019 | 34.61 | 34.77 | 34.37 | 34.63 | 132,580 | +0.15(+0.43%) |
Oct 31, 2019 | 34.29 | 34.50 | 33.83 | 34.48 | 183,464 | -0.04(-0.13%) |
Oct 30, 2019 | 34.68 | 34.74 | 33.86 | 34.52 | 184,330 | -0.08(-0.23%) |
Oct 29, 2019 | 33.80 | 34.63 | 33.26 | 34.60 | 316,147 | +1.61(+4.89%) |
Oct 28, 2019 | 32.44 | 33.07 | 32.44 | 32.99 | 108,006 | +0.56(+1.71%) |
Oct 25, 2019 | 32.40 | 32.69 | 32.33 | 32.43 | 93,498 | +0.04(+0.13%) |
Oct 24, 2019 | 32.78 | 32.78 | 32.27 | 32.39 | 74,836 | -0.25(-0.77%) |
Oct 23, 2019 | 32.54 | 32.90 | 32.44 | 32.64 | 176,764 | -0.18(-0.55%) |
Oct 22, 2019 | 32.68 | 33.01 | 32.46 | 32.82 | 137,271 | +0.01(+0.03%) |
Oct 21, 2019 | 32.87 | 33.31 | 32.74 | 32.81 | 151,753 | +0.11(+0.34%) |
Oct 18, 2019 | 32.26 | 32.79 | 32.20 | 32.70 | 193,106 | +0.44(+1.37%) |
Oct 17, 2019 | 32.05 | 32.28 | 31.88 | 32.26 | 187,739 | +0.35(+1.09%) |
Oct 16, 2019 | 32.09 | 32.41 | 31.82 | 31.91 | 103,965 | -0.13(-0.39%) |
Oct 15, 2019 | 31.69 | 32.16 | 31.69 | 32.04 | 127,131 | +0.34(+1.08%) |
Oct 14, 2019 | 31.52 | 31.73 | 31.42 | 31.69 | 70,381 | +0.01(+0.03%) |
Oct 11, 2019 | 31.68 | 32.28 | 31.64 | 31.69 | 155,753 | +0.50(+1.60%) |
Oct 10, 2019 | 31.24 | 31.54 | 31.17 | 31.19 | 87,197 | +0.09(+0.29%) |
Oct 09, 2019 | 31.26 | 31.37 | 30.90 | 31.10 | 119,146 | +0.12(+0.38%) |
Oct 08, 2019 | 31.10 | 31.18 | 30.86 | 30.98 | 147,472 | -0.49(-1.56%) |
Oct 07, 2019 | 31.26 | 31.64 | 31.26 | 31.47 | 129,739 | +0.01(+0.04%) |
Oct 04, 2019 | 31.10 | 31.46 | 30.99 | 31.46 | 89,463 | +0.40(+1.30%) |
Oct 03, 2019 | 31.17 | 31.26 | 30.74 | 31.05 | 128,372 | -0.29(-0.94%) |
Oct 02, 2019 | 31.17 | 31.36 | 30.96 | 31.35 | 129,019 | -0.04(-0.14%) |
Oct 01, 2019 | 31.77 | 32.15 | 31.17 | 31.39 | 215,081 | -0.35(-1.09%) |
Sep 30, 2019 | 32.08 | 32.08 | 31.70 | 31.74 | 125,685 | -0.30(-0.95%) |
Sep 27, 2019 | 32.11 | 32.59 | 31.92 | 32.04 | 103,297 | +0.09(+0.27%) |
Sep 26, 2019 | 32.27 | 32.35 | 31.94 | 31.95 | 83,901 | -0.50(-1.55%) |
Sep 25, 2019 | 31.89 | 32.51 | 31.86 | 32.46 | 131,404 | +0.70(+2.21%) |
Sep 24, 2019 | 32.13 | 32.26 | 31.54 | 31.76 | 184,414 | -0.27(-0.84%) |
Sep 23, 2019 | 31.88 | 32.24 | 31.69 | 32.02 | 153,125 | +0.05(+0.16%) |
Sep 20, 2019 | 32.07 | 32.35 | 31.76 | 31.97 | 351,858 | -0.06(-0.19%) |
Sep 19, 2019 | 32.29 | 32.69 | 31.93 | 32.03 | 178,348 | -0.23(-0.70%) |
Sep 18, 2019 | 32.45 | 32.52 | 32.13 | 32.26 | 168,948 | -0.21(-0.64%) |
Sep 17, 2019 | 32.62 | 32.62 | 32.07 | 32.47 | 90,656 | -0.16(-0.48%) |
Sep 16, 2019 | 32.88 | 33.32 | 32.49 | 32.62 | 262,249 | -0.46(-1.39%) |
Sep 13, 2019 | 33.01 | 33.26 | 32.74 | 33.08 | 206,480 | +0.51(+1.57%) |
Sep 12, 2019 | 31.92 | 32.70 | 31.75 | 32.57 | 148,451 | +0.49(+1.54%) |
Sep 11, 2019 | 31.61 | 32.30 | 30.98 | 32.08 | 204,678 | +0.66(+2.10%) |
Sep 10, 2019 | 30.94 | 31.57 | 30.84 | 31.42 | 116,049 | +0.46(+1.49%) |
Sep 09, 2019 | 30.35 | 31.14 | 30.12 | 30.96 | 110,030 | +0.74(+2.44%) |
Sep 06, 2019 | 30.43 | 30.59 | 30.16 | 30.22 | 64,676 | -0.15(-0.49%) |
Sep 05, 2019 | 30.25 | 31.02 | 30.18 | 30.37 | 147,396 | +0.56(+1.89%) |
Sep 04, 2019 | 30.12 | 30.20 | 29.69 | 29.80 | 75,790 | +0.02(+0.06%) |
Sep 03, 2019 | 30.12 | 30.12 | 29.61 | 29.79 | 100,870 | -0.55(-1.80%) |
Aug 30, 2019 | 30.45 | 30.54 | 30.06 | 30.33 | 84,736 | +0.06(+0.20%) |
Aug 29, 2019 | 30.05 | 30.38 | 29.89 | 30.27 | 80,738 | +0.49(+1.63%) |
Aug 28, 2019 | 29.37 | 30.08 | 29.37 | 29.79 | 64,673 | +0.29(+0.99%) |
Aug 27, 2019 | 30.42 | 30.42 | 29.44 | 29.49 | 104,881 | -0.63(-2.09%) |
Aug 26, 2019 | 30.10 | 30.30 | 29.93 | 30.12 | 142,539 | +0.23(+0.78%) |
Aug 23, 2019 | 30.72 | 30.90 | 29.73 | 29.89 | 158,443 | -1.00(-3.23%) |
Aug 22, 2019 | 30.99 | 31.13 | 30.63 | 30.89 | 100,685 | +0.14(+0.45%) |
Aug 21, 2019 | 30.79 | 30.79 | 30.43 | 30.75 | 85,992 | +0.19(+0.62%) |
Aug 20, 2019 | 30.95 | 30.95 | 30.51 | 30.56 | 68,039 | -0.49(-1.58%) |
Aug 19, 2019 | 31.42 | 31.42 | 31.03 | 31.05 | 70,144 | +0.03(+0.11%) |
Aug 16, 2019 | 30.35 | 31.06 | 30.35 | 31.02 | 103,266 | +0.80(+2.65%) |
Aug 15, 2019 | 30.48 | 30.83 | 30.04 | 30.22 | 78,353 | -0.20(-0.65%) |
Aug 14, 2019 | 30.66 | 30.91 | 30.29 | 30.41 | 93,594 | -0.80(-2.56%) |
Aug 13, 2019 | 30.90 | 31.57 | 30.90 | 31.22 | 43,541 | +0.26(+0.83%) |
Aug 12, 2019 | 30.91 | 31.18 | 30.86 | 30.96 | 63,349 | -0.22(-0.72%) |
Aug 09, 2019 | 31.13 | 31.39 | 30.91 | 31.18 | 93,625 | -0.01(-0.03%) |
Aug 08, 2019 | 30.75 | 31.50 | 30.75 | 31.19 | 169,342 | +0.54(+1.77%) |
Aug 07, 2019 | 30.58 | 30.71 | 30.18 | 30.65 | 68,063 | -0.45(-1.44%) |
Aug 06, 2019 | 31.08 | 31.34 | 30.54 | 31.09 | 97,333 | +0.11(+0.36%) |
Aug 05, 2019 | 31.47 | 31.47 | 30.56 | 30.98 | 130,491 | -1.04(-3.25%) |
Aug 02, 2019 | 32.37 | 32.45 | 31.72 | 32.02 | 101,872 | -0.46(-1.40%) |
Aug 01, 2019 | 33.20 | 33.60 | 32.36 | 32.48 | 146,957 | -0.84(-2.51%) |
Jul 31, 2019 | 33.14 | 33.75 | 33.14 | 33.32 | 179,692 | +0.01(+0.03%) |
Jul 30, 2019 | 32.66 | 33.38 | 32.61 | 33.31 | 128,653 | +0.46(+1.39%) |
Jul 29, 2019 | 33.18 | 33.31 | 32.82 | 32.85 | 104,111 | -0.40(-1.22%) |
Jul 26, 2019 | 32.61 | 33.32 | 32.58 | 33.26 | 117,902 | +0.67(+2.06%) |
Jul 25, 2019 | 32.70 | 33.02 | 32.51 | 32.58 | 107,277 | -0.12(-0.37%) |
Jul 24, 2019 | 31.96 | 32.89 | 31.96 | 32.70 | 157,460 | +0.55(+1.71%) |
Jul 23, 2019 | 32.03 | 32.15 | 31.62 | 32.15 | 82,443 | +0.17(+0.54%) |
Jul 22, 2019 | 32.02 | 32.12 | 31.77 | 31.98 | 59,519 | -0.05(-0.16%) |
Jul 19, 2019 | 31.97 | 32.41 | 31.97 | 32.03 | 122,781 | -0.09(-0.27%) |
Jul 18, 2019 | 31.86 | 32.33 | 31.85 | 32.12 | 64,548 | +0.24(+0.76%) |
Jul 17, 2019 | 31.82 | 32.15 | 31.73 | 31.88 | 69,647 | -0.09(-0.30%) |
Jul 16, 2019 | 31.96 | 32.21 | 31.90 | 31.97 | 51,281 | +0.03(+0.08%) |
Jul 15, 2019 | 32.64 | 32.74 | 31.84 | 31.95 | 81,861 | -0.63(-1.93%) |
Jul 12, 2019 | 32.41 | 32.76 | 32.25 | 32.58 | 117,902 | +0.27(+0.83%) |
Jul 11, 2019 | 32.20 | 32.35 | 31.96 | 32.31 | 66,749 | +0.11(+0.35%) |
Jul 10, 2019 | 32.46 | 32.50 | 32.17 | 32.20 | 81,351 | -0.21(-0.64%) |
Jul 09, 2019 | 32.20 | 32.43 | 32.17 | 32.40 | 90,513 | +0.17(+0.53%) |
Jul 08, 2019 | 32.33 | 32.45 | 31.97 | 32.23 | 92,032 | -0.25(-0.77%) |
Jul 05, 2019 | 32.21 | 32.53 | 32.16 | 32.48 | 83,519 | +0.39(+1.21%) |
Jul 03, 2019 | 32.03 | 32.14 | 31.92 | 32.09 | 32,757 | +0.22(+0.70%) |
Jul 02, 2019 | 32.25 | 32.39 | 31.54 | 31.87 | 111,912 | -0.43(-1.33%) |
Jul 01, 2019 | 32.37 | 32.39 | 32.08 | 32.30 | 114,750 | +0.01(+0.03%) |
Jun 28, 2019 | 31.77 | 32.49 | 31.70 | 32.29 | 399,127 | +0.67(+2.12%) |
Jun 27, 2019 | 30.85 | 31.65 | 30.85 | 31.62 | 143,832 | +0.86(+2.80%) |
Jun 26, 2019 | 31.19 | 31.28 | 30.73 | 30.76 | 144,494 | -0.27(-0.86%) |
Jun 25, 2019 | 31.06 | 31.18 | 30.67 | 31.03 | 126,885 | +0.02(+0.06%) |
Jun 24, 2019 | 31.09 | 31.59 | 30.98 | 31.01 | 123,859 | -0.13(-0.41%) |
Jun 21, 2019 | 31.36 | 31.68 | 31.08 | 31.14 | 226,396 | -0.36(-1.15%) |
Jun 20, 2019 | 31.67 | 31.71 | 31.09 | 31.50 | 114,106 | +0.05(+0.16%) |
Jun 19, 2019 | 31.89 | 32.03 | 31.39 | 31.45 | 149,000 | -0.40(-1.24%) |
Jun 18, 2019 | 31.57 | 32.09 | 31.57 | 31.84 | 83,828 | +0.34(+1.09%) |
Jun 17, 2019 | 31.77 | 31.95 | 31.40 | 31.50 | 117,570 | -0.17(-0.54%) |
Jun 14, 2019 | 31.60 | 31.95 | 31.36 | 31.67 | 103,266 | +0.07(+0.22%) |
Jun 13, 2019 | 31.65 | 31.87 | 31.54 | 31.60 | 56,246 | +0.07(+0.22%) |
Jun 12, 2019 | 31.75 | 31.82 | 31.45 | 31.53 | 81,032 | -0.14(-0.44%) |
Jun 11, 2019 | 31.88 | 31.98 | 31.52 | 31.67 | 89,624 | +0.00(+0.00%) |
Jun 10, 2019 | 31.57 | 31.91 | 31.44 | 31.67 | 63,040 | +0.21(+0.66%) |
Jun 07, 2019 | 31.46 | 31.82 | 31.31 | 31.47 | 56,686 | -0.03(-0.11%) |
Jun 06, 2019 | 31.64 | 31.80 | 31.10 | 31.50 | 82,105 | -0.24(-0.76%) |
Jun 05, 2019 | 31.92 | 32.00 | 31.52 | 31.74 | 83,076 | -0.24(-0.75%) |
Jun 04, 2019 | 31.34 | 32.08 | 31.34 | 31.98 | 142,894 | +0.69(+2.20%) |
Jun 03, 2019 | 30.99 | 31.39 | 30.90 | 31.29 | 135,997 | +0.34(+1.11%) |
May 31, 2019 | 31.02 | 31.14 | 30.69 | 30.95 | 140,205 | -0.39(-1.24%) |
May 30, 2019 | 31.96 | 32.02 | 31.08 | 31.34 | 95,236 | -0.52(-1.62%) |
May 29, 2019 | 31.59 | 31.98 | 31.46 | 31.85 | 91,640 | +0.05(+0.16%) |
May 28, 2019 | 31.96 | 32.09 | 31.80 | 31.80 | 66,973 | -0.31(-0.96%) |
May 24, 2019 | 31.76 | 32.18 | 31.73 | 32.11 | 56,265 | +0.52(+1.65%) |
May 23, 2019 | 31.96 | 31.96 | 31.31 | 31.59 | 116,452 | -0.62(-1.91%) |
May 22, 2019 | 32.24 | 32.29 | 32.00 | 32.20 | 82,392 | -0.09(-0.29%) |
May 21, 2019 | 32.32 | 32.36 | 32.14 | 32.30 | 70,882 | +0.11(+0.35%) |
May 20, 2019 | 31.74 | 32.39 | 31.74 | 32.19 | 39,063 | +0.33(+1.05%) |
May 17, 2019 | 31.95 | 32.44 | 31.84 | 31.85 | 109,022 | -0.36(-1.11%) |
May 16, 2019 | 32.00 | 32.40 | 31.78 | 32.21 | 45,640 | +0.27(+0.86%) |
May 15, 2019 | 31.96 | 32.08 | 31.69 | 31.94 | 63,693 | -0.24(-0.74%) |
May 14, 2019 | 31.89 | 32.39 | 31.72 | 32.18 | 75,320 | +0.32(+1.02%) |
May 13, 2019 | 32.35 | 32.68 | 31.74 | 31.85 | 86,954 | -0.97(-2.97%) |
May 10, 2019 | 32.78 | 32.87 | 32.40 | 32.83 | 103,758 | +0.02(+0.05%) |
May 09, 2019 | 32.56 | 32.92 | 32.27 | 32.81 | 76,348 | +0.06(+0.18%) |
May 08, 2019 | 32.92 | 33.13 | 32.66 | 32.75 | 87,697 | -0.18(-0.55%) |
May 07, 2019 | 33.23 | 33.31 | 32.71 | 32.93 | 95,265 | -0.56(-1.66%) |
May 06, 2019 | 32.81 | 33.58 | 32.81 | 33.49 | 102,931 | +0.18(+0.54%) |
May 03, 2019 | 32.82 | 33.43 | 32.66 | 33.31 | 110,075 | +0.62(+1.91%) |
May 02, 2019 | 32.38 | 32.79 | 32.32 | 32.68 | 93,703 | +0.29(+0.90%) |