Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.32 | 30.51 | 30.27 | 30.32 | 101,426 | -0.02(-0.06%) |
Apr 29, 2020 | 30.46 | 30.46 | 30.23 | 30.33 | 96,892 | +0.14(+0.45%) |
Apr 28, 2020 | 30.01 | 30.24 | 29.84 | 30.20 | 242,902 | +0.30(+1.00%) |
Apr 27, 2020 | 29.90 | 30.12 | 29.83 | 29.90 | 125,312 | -0.02(-0.06%) |
Apr 24, 2020 | 30.00 | 30.07 | 29.83 | 29.92 | 197,669 | -0.12(-0.39%) |
Apr 23, 2020 | 30.07 | 30.20 | 29.92 | 30.04 | 620,780 | +0.09(+0.29%) |
Apr 22, 2020 | 30.43 | 30.43 | 29.91 | 29.95 | 196,357 | -0.18(-0.61%) |
Apr 21, 2020 | 29.77 | 30.27 | 29.77 | 30.13 | 161,196 | -0.12(-0.38%) |
Apr 20, 2020 | 30.01 | 30.32 | 29.91 | 30.25 | 286,221 | +0.07(+0.22%) |
Apr 17, 2020 | 30.38 | 30.48 | 30.05 | 30.18 | 375,457 | +0.11(+0.35%) |
Apr 16, 2020 | 30.04 | 30.23 | 29.73 | 30.07 | 178,332 | +0.11(+0.35%) |
Apr 15, 2020 | 29.64 | 29.97 | 29.55 | 29.97 | 206,465 | +0.28(+0.94%) |
Apr 14, 2020 | 29.92 | 29.92 | 29.63 | 29.69 | 249,668 | +0.01(+0.03%) |
Apr 13, 2020 | 29.72 | 29.91 | 29.46 | 29.68 | 117,352 | -0.12(-0.39%) |
Apr 09, 2020 | 29.74 | 29.96 | 29.52 | 29.79 | 265,699 | +0.11(+0.36%) |
Apr 08, 2020 | 29.48 | 29.72 | 29.33 | 29.69 | 187,958 | +0.28(+0.95%) |
Apr 07, 2020 | 29.92 | 29.92 | 29.33 | 29.41 | 252,546 | -0.03(-0.10%) |
Apr 06, 2020 | 29.15 | 29.51 | 29.09 | 29.44 | 175,760 | +0.57(+1.97%) |
Apr 03, 2020 | 28.91 | 29.14 | 28.63 | 28.87 | 166,294 | -0.16(-0.57%) |
Apr 02, 2020 | 28.84 | 29.24 | 28.84 | 29.03 | 189,971 | +0.04(+0.13%) |
Apr 01, 2020 | 28.03 | 29.10 | 27.99 | 28.99 | 573,220 | -0.12(-0.40%) |
Mar 31, 2020 | 29.08 | 29.35 | 28.97 | 29.11 | 429,233 | -0.39(-1.31%) |
Mar 30, 2020 | 29.52 | 29.58 | 29.23 | 29.49 | 259,673 | +0.06(+0.20%) |
Mar 27, 2020 | 29.11 | 29.94 | 29.11 | 29.44 | 599,945 | -0.21(-0.72%) |
Mar 26, 2020 | 29.47 | 29.91 | 29.23 | 29.65 | 310,657 | +0.13(+0.45%) |
Mar 25, 2020 | 28.87 | 29.83 | 28.62 | 29.52 | 1,089,268 | +0.71(+2.46%) |
Mar 24, 2020 | 28.66 | 28.94 | 28.32 | 28.81 | 386,026 | +0.84(+3.00%) |
Mar 23, 2020 | 28.23 | 28.34 | 27.85 | 27.97 | 654,837 | -0.15(-0.55%) |
Mar 20, 2020 | 27.98 | 28.63 | 27.73 | 28.12 | 982,341 | +0.34(+1.22%) |
Mar 19, 2020 | 26.80 | 28.11 | 26.45 | 27.78 | 595,018 | +0.86(+3.19%) |
Mar 18, 2020 | 27.73 | 28.17 | 26.32 | 26.93 | 752,502 | -2.15(-7.41%) |
Mar 17, 2020 | 28.01 | 29.77 | 26.70 | 29.08 | 762,168 | +1.43(+5.17%) |
Mar 16, 2020 | 26.09 | 28.70 | 25.31 | 27.65 | 440,504 | -1.33(-4.60%) |
Mar 13, 2020 | 29.27 | 30.20 | 28.55 | 28.98 | 465,439 | -0.16(-0.56%) |
Mar 12, 2020 | 28.81 | 29.85 | 26.99 | 29.15 | 458,938 | -1.35(-4.43%) |
Mar 11, 2020 | 30.16 | 30.76 | 30.16 | 30.50 | 277,576 | -0.22(-0.72%) |
Mar 10, 2020 | 30.73 | 31.48 | 30.33 | 30.72 | 437,991 | +0.79(+2.65%) |
Mar 09, 2020 | 29.63 | 30.39 | 28.44 | 29.93 | 427,580 | -1.05(-3.40%) |
Mar 06, 2020 | 31.01 | 31.04 | 30.82 | 30.98 | 454,359 | -0.30(-0.96%) |
Mar 05, 2020 | 31.49 | 31.74 | 31.20 | 31.28 | 193,377 | -0.59(-1.85%) |
Mar 04, 2020 | 31.94 | 31.95 | 31.71 | 31.87 | 152,862 | -0.04(-0.12%) |
Mar 03, 2020 | 32.07 | 32.07 | 31.73 | 31.91 | 204,609 | -0.01(-0.03%) |
Mar 02, 2020 | 31.84 | 32.00 | 31.69 | 31.92 | 172,738 | +0.09(+0.27%) |
Feb 28, 2020 | 31.73 | 32.02 | 31.52 | 31.83 | 765,101 | -0.13(-0.39%) |
Feb 27, 2020 | 31.59 | 32.03 | 31.59 | 31.96 | 629,830 | +0.12(+0.36%) |
Feb 26, 2020 | 31.98 | 32.09 | 31.84 | 31.84 | 151,695 | -0.00(-0.00%) |
Feb 25, 2020 | 31.93 | 32.01 | 31.79 | 31.84 | 132,870 | -0.14(-0.42%) |
Feb 24, 2020 | 31.82 | 32.01 | 31.80 | 31.98 | 388,654 | -0.05(-0.15%) |
Feb 21, 2020 | 32.04 | 32.19 | 31.95 | 32.02 | 118,042 | -0.12(-0.36%) |
Feb 20, 2020 | 31.96 | 32.21 | 31.96 | 32.14 | 104,884 | +0.06(+0.18%) |
Feb 19, 2020 | 32.05 | 32.18 | 31.99 | 32.08 | 123,618 | +0.10(+0.30%) |
Feb 18, 2020 | 31.99 | 32.03 | 31.89 | 31.99 | 129,681 | +0.01(+0.03%) |
Feb 14, 2020 | 32.07 | 32.20 | 31.91 | 31.98 | 157,597 | -0.11(-0.33%) |
Feb 13, 2020 | 31.90 | 32.13 | 31.90 | 32.08 | 121,566 | +0.04(+0.12%) |
Feb 12, 2020 | 31.97 | 32.08 | 31.89 | 32.04 | 91,724 | +0.05(+0.15%) |
Feb 11, 2020 | 32.01 | 32.21 | 31.87 | 32.00 | 100,220 | +0.08(+0.24%) |
Feb 10, 2020 | 31.87 | 31.97 | 31.87 | 31.92 | 205,608 | +0.01(+0.03%) |
Feb 07, 2020 | 31.97 | 32.00 | 31.87 | 31.91 | 202,225 | -0.22(-0.69%) |
Feb 06, 2020 | 32.23 | 32.23 | 32.11 | 32.13 | 71,634 | +0.00(+0.00%) |
Feb 05, 2020 | 32.22 | 32.41 | 32.11 | 32.13 | 178,692 | -0.05(-0.15%) |
Feb 04, 2020 | 32.18 | 32.18 | 32.12 | 32.18 | 69,714 | +0.07(+0.21%) |
Feb 03, 2020 | 32.17 | 32.17 | 32.09 | 32.11 | 103,768 | -0.06(-0.18%) |
Jan 31, 2020 | 32.24 | 32.26 | 32.16 | 32.17 | 124,772 | -0.10(-0.30%) |
Jan 30, 2020 | 32.22 | 32.34 | 32.22 | 32.27 | 142,037 | -0.02(-0.06%) |
Jan 29, 2020 | 32.29 | 32.37 | 32.27 | 32.29 | 120,063 | -0.01(-0.03%) |
Jan 28, 2020 | 32.33 | 32.35 | 32.28 | 32.29 | 247,828 | +0.06(+0.18%) |
Jan 27, 2020 | 32.21 | 32.33 | 32.21 | 32.24 | 485,264 | -0.08(-0.24%) |
Jan 24, 2020 | 32.28 | 32.33 | 32.27 | 32.31 | 104,995 | +0.12(+0.36%) |
Jan 23, 2020 | 32.22 | 32.28 | 32.20 | 32.20 | 97,505 | -0.06(-0.18%) |
Jan 22, 2020 | 32.21 | 32.29 | 32.21 | 32.26 | 155,189 | +0.00(+0.00%) |
Jan 21, 2020 | 32.24 | 32.28 | 32.18 | 32.26 | 298,652 | +0.01(+0.03%) |
Jan 17, 2020 | 32.29 | 32.30 | 32.22 | 32.25 | 75,277 | -0.04(-0.12%) |
Jan 16, 2020 | 32.19 | 32.29 | 32.16 | 32.29 | 113,319 | +0.07(+0.21%) |
Jan 15, 2020 | 32.16 | 32.22 | 32.14 | 32.22 | 123,056 | +0.03(+0.09%) |
Jan 14, 2020 | 32.13 | 32.19 | 32.12 | 32.19 | 114,025 | +0.03(+0.09%) |
Jan 13, 2020 | 32.23 | 32.23 | 32.15 | 32.16 | 270,609 | -0.02(-0.06%) |
Jan 10, 2020 | 32.21 | 32.21 | 32.14 | 32.18 | 221,070 | -0.01(-0.03%) |
Jan 09, 2020 | 32.26 | 32.28 | 32.14 | 32.19 | 79,186 | -0.03(-0.09%) |
Jan 08, 2020 | 32.16 | 32.25 | 32.16 | 32.22 | 91,414 | +0.00(+0.00%) |
Jan 07, 2020 | 32.11 | 32.22 | 32.08 | 32.22 | 202,631 | +0.11(+0.33%) |
Jan 06, 2020 | 32.19 | 32.22 | 32.06 | 32.11 | 622,396 | -0.02(-0.06%) |
Jan 03, 2020 | 32.07 | 32.15 | 32.07 | 32.13 | 165,466 | +0.05(+0.15%) |
Jan 02, 2020 | 32.05 | 32.10 | 32.03 | 32.08 | 104,312 | +0.02(+0.06%) |
Dec 31, 2019 | 32.04 | 32.07 | 32.01 | 32.06 | 71,446 | +0.01(+0.03%) |
Dec 30, 2019 | 32.05 | 32.07 | 31.98 | 32.05 | 156,215 | +0.06(+0.18%) |
Dec 27, 2019 | 32.07 | 32.11 | 31.98 | 32.00 | 156,147 | -0.05(-0.15%) |
Dec 26, 2019 | 31.93 | 32.07 | 31.93 | 32.04 | 108,779 | +0.11(+0.33%) |
Dec 24, 2019 | 31.87 | 32.01 | 31.87 | 31.94 | 77,038 | +0.02(+0.06%) |
Dec 23, 2019 | 31.82 | 31.98 | 31.82 | 31.92 | 95,042 | +0.06(+0.18%) |
Dec 20, 2019 | 31.91 | 31.96 | 31.86 | 31.86 | 274,189 | -0.10(-0.30%) |
Dec 19, 2019 | 31.87 | 31.97 | 31.87 | 31.96 | 313,008 | +0.06(+0.18%) |
Dec 18, 2019 | 31.95 | 32.02 | 31.84 | 31.90 | 184,759 | -0.11(-0.33%) |
Dec 17, 2019 | 31.97 | 32.02 | 31.94 | 32.01 | 65,716 | +0.04(+0.12%) |
Dec 16, 2019 | 31.90 | 32.01 | 31.90 | 31.97 | 135,438 | +0.08(+0.24%) |
Dec 13, 2019 | 31.83 | 31.95 | 31.83 | 31.89 | 97,333 | +0.07(+0.21%) |
Dec 12, 2019 | 31.81 | 31.90 | 31.81 | 31.82 | 82,627 | -0.04(-0.12%) |
Dec 11, 2019 | 31.84 | 31.89 | 31.83 | 31.86 | 74,700 | +0.08(+0.24%) |
Dec 10, 2019 | 31.73 | 31.82 | 31.73 | 31.78 | 48,650 | +0.01(+0.03%) |
Dec 09, 2019 | 31.74 | 31.80 | 31.74 | 31.77 | 61,074 | -0.02(-0.06%) |
Dec 06, 2019 | 31.80 | 31.81 | 31.75 | 31.79 | 81,387 | +0.11(+0.34%) |
Dec 05, 2019 | 31.77 | 31.86 | 31.69 | 31.69 | 59,459 | -0.13(-0.39%) |
Dec 04, 2019 | 31.83 | 31.89 | 31.73 | 31.81 | 77,726 | +0.03(+0.09%) |
Dec 03, 2019 | 31.68 | 31.80 | 31.68 | 31.78 | 84,525 | +0.09(+0.27%) |
Dec 02, 2019 | 31.73 | 31.75 | 31.70 | 31.70 | 74,737 | -0.04(-0.14%) |
Nov 29, 2019 | 31.73 | 31.77 | 31.71 | 31.74 | 17,085 | -0.00(-0.02%) |
Nov 27, 2019 | 31.73 | 31.80 | 31.72 | 31.74 | 74,449 | -0.02(-0.06%) |
Nov 26, 2019 | 31.73 | 31.79 | 31.71 | 31.76 | 55,657 | -0.01(-0.03%) |
Nov 25, 2019 | 31.72 | 31.79 | 31.71 | 31.77 | 73,710 | +0.06(+0.18%) |
Nov 22, 2019 | 31.73 | 31.73 | 31.70 | 31.72 | 44,524 | -0.02(-0.06%) |
Nov 21, 2019 | 31.77 | 31.77 | 31.65 | 31.73 | 77,976 | +0.02(+0.06%) |
Nov 20, 2019 | 31.74 | 31.75 | 31.70 | 31.72 | 69,729 | -0.01(-0.03%) |
Nov 19, 2019 | 31.73 | 31.75 | 31.68 | 31.73 | 42,142 | +0.04(+0.12%) |
Nov 18, 2019 | 31.65 | 31.73 | 31.65 | 31.69 | 75,170 | +0.01(+0.03%) |
Nov 15, 2019 | 31.68 | 31.73 | 31.65 | 31.68 | 120,216 | -0.01(-0.03%) |
Nov 14, 2019 | 31.69 | 31.72 | 31.62 | 31.69 | 62,870 | +0.00(+0.00%) |
Nov 13, 2019 | 31.66 | 31.72 | 31.60 | 31.69 | 154,823 | -0.05(-0.15%) |
Nov 12, 2019 | 31.74 | 31.75 | 31.66 | 31.73 | 121,975 | +0.04(+0.12%) |
Nov 11, 2019 | 31.60 | 31.76 | 31.60 | 31.70 | 75,923 | +0.06(+0.18%) |
Nov 08, 2019 | 31.58 | 31.66 | 31.53 | 31.64 | 54,568 | +0.07(+0.21%) |
Nov 07, 2019 | 31.45 | 31.59 | 31.45 | 31.57 | 36,470 | +0.10(+0.31%) |
Nov 06, 2019 | 31.45 | 31.49 | 31.44 | 31.47 | 59,313 | +0.04(+0.12%) |
Nov 05, 2019 | 31.47 | 31.51 | 31.43 | 31.44 | 132,888 | -0.07(-0.24%) |
Nov 04, 2019 | 31.59 | 31.61 | 31.48 | 31.51 | 102,805 | -0.08(-0.25%) |
Nov 01, 2019 | 31.54 | 31.63 | 31.54 | 31.59 | 65,648 | +0.12(+0.37%) |
Oct 31, 2019 | 31.49 | 31.50 | 31.39 | 31.47 | 89,942 | +0.01(+0.03%) |
Oct 30, 2019 | 31.45 | 31.47 | 31.37 | 31.46 | 140,794 | +0.10(+0.31%) |
Oct 29, 2019 | 31.41 | 31.46 | 31.37 | 31.37 | 51,209 | -0.05(-0.15%) |
Oct 28, 2019 | 31.46 | 31.51 | 31.42 | 31.42 | 113,241 | -0.02(-0.06%) |
Oct 25, 2019 | 31.43 | 31.50 | 31.40 | 31.44 | 124,462 | +0.06(+0.18%) |
Oct 24, 2019 | 31.28 | 31.40 | 31.22 | 31.38 | 103,725 | +0.11(+0.35%) |
Oct 23, 2019 | 31.19 | 31.29 | 31.16 | 31.27 | 71,997 | +0.02(+0.05%) |
Oct 22, 2019 | 31.17 | 31.31 | 31.17 | 31.25 | 90,485 | +0.06(+0.20%) |
Oct 21, 2019 | 31.26 | 31.26 | 31.17 | 31.19 | 76,596 | +0.01(+0.05%) |
Oct 18, 2019 | 31.16 | 31.19 | 31.02 | 31.17 | 48,045 | +0.04(+0.12%) |
Oct 17, 2019 | 31.12 | 31.15 | 30.97 | 31.14 | 74,218 | +0.14(+0.44%) |
Oct 16, 2019 | 30.94 | 31.06 | 30.93 | 31.00 | 90,456 | +0.04(+0.12%) |
Oct 15, 2019 | 30.96 | 31.03 | 30.88 | 30.96 | 58,881 | +0.06(+0.19%) |
Oct 14, 2019 | 30.98 | 30.98 | 30.88 | 30.90 | 65,540 | -0.13(-0.40%) |
Oct 11, 2019 | 30.99 | 31.07 | 30.88 | 31.03 | 92,570 | +0.12(+0.37%) |
Oct 10, 2019 | 30.84 | 30.91 | 30.78 | 30.91 | 80,854 | +0.05(+0.16%) |
Oct 09, 2019 | 30.87 | 30.94 | 30.76 | 30.87 | 129,885 | +0.04(+0.13%) |
Oct 08, 2019 | 30.84 | 30.89 | 30.78 | 30.83 | 49,868 | -0.04(-0.13%) |
Oct 07, 2019 | 30.88 | 30.92 | 30.81 | 30.87 | 127,914 | +0.01(+0.03%) |
Oct 04, 2019 | 30.86 | 30.87 | 30.79 | 30.86 | 49,702 | -0.07(-0.22%) |
Oct 03, 2019 | 30.82 | 30.92 | 30.82 | 30.92 | 136,297 | +0.08(+0.26%) |
Oct 02, 2019 | 30.71 | 30.92 | 30.71 | 30.84 | 124,674 | -0.03(-0.10%) |
Oct 01, 2019 | 30.91 | 30.95 | 30.85 | 30.88 | 100,277 | -0.08(-0.25%) |
Sep 30, 2019 | 30.97 | 31.09 | 30.84 | 30.95 | 94,327 | -0.04(-0.12%) |
Sep 27, 2019 | 30.93 | 30.99 | 30.89 | 30.99 | 66,994 | +0.11(+0.34%) |
Sep 26, 2019 | 30.91 | 30.95 | 30.86 | 30.88 | 194,337 | -0.04(-0.12%) |
Sep 25, 2019 | 30.99 | 31.01 | 30.91 | 30.92 | 56,743 | -0.09(-0.28%) |
Sep 24, 2019 | 31.15 | 31.15 | 30.91 | 31.01 | 979,594 | -0.09(-0.28%) |
Sep 23, 2019 | 31.16 | 31.16 | 31.06 | 31.10 | 134,896 | +0.01(+0.03%) |
Sep 20, 2019 | 31.13 | 31.16 | 31.04 | 31.09 | 539,267 | +0.08(+0.25%) |
Sep 19, 2019 | 31.05 | 31.07 | 30.97 | 31.01 | 74,734 | -0.10(-0.31%) |
Sep 18, 2019 | 31.01 | 31.14 | 31.01 | 31.11 | 57,750 | +0.00(+0.00%) |
Sep 17, 2019 | 31.16 | 31.19 | 31.09 | 31.11 | 52,886 | -0.03(-0.09%) |
Sep 16, 2019 | 31.06 | 31.23 | 31.06 | 31.14 | 88,228 | +0.04(+0.12%) |
Sep 13, 2019 | 31.15 | 31.19 | 31.10 | 31.10 | 137,612 | +0.00(+0.00%) |
Sep 12, 2019 | 31.01 | 31.11 | 30.93 | 31.10 | 89,953 | +0.07(+0.22%) |
Sep 11, 2019 | 30.99 | 31.05 | 30.92 | 31.03 | 86,155 | +0.03(+0.09%) |
Sep 10, 2019 | 30.89 | 31.03 | 30.88 | 31.00 | 103,903 | +0.12(+0.38%) |
Sep 09, 2019 | 30.89 | 30.90 | 30.83 | 30.88 | 75,765 | -0.00(-0.01%) |
Sep 06, 2019 | 30.87 | 30.90 | 30.71 | 30.88 | 67,097 | +0.00(+0.00%) |
Sep 05, 2019 | 30.73 | 30.88 | 30.73 | 30.88 | 152,272 | +0.14(+0.47%) |
Sep 04, 2019 | 30.81 | 30.82 | 30.70 | 30.74 | 209,268 | +0.07(+0.22%) |
Sep 03, 2019 | 30.68 | 30.79 | 30.67 | 30.67 | 56,669 | -0.13(-0.41%) |
Aug 30, 2019 | 30.84 | 30.84 | 30.70 | 30.80 | 62,955 | +0.01(+0.03%) |
Aug 29, 2019 | 30.87 | 30.87 | 30.71 | 30.79 | 78,644 | +0.08(+0.25%) |
Aug 28, 2019 | 30.60 | 30.76 | 30.60 | 30.71 | 163,769 | +0.06(+0.19%) |
Aug 27, 2019 | 30.76 | 30.76 | 30.61 | 30.65 | 98,898 | -0.09(-0.28%) |
Aug 26, 2019 | 30.75 | 30.75 | 30.63 | 30.74 | 59,044 | +0.15(+0.51%) |
Aug 23, 2019 | 30.70 | 30.76 | 30.59 | 30.59 | 50,426 | -0.14(-0.47%) |
Aug 22, 2019 | 30.84 | 30.84 | 30.69 | 30.73 | 129,752 | -0.06(-0.19%) |
Aug 21, 2019 | 30.81 | 30.81 | 30.69 | 30.79 | 63,982 | +0.04(+0.13%) |
Aug 20, 2019 | 30.64 | 30.76 | 30.64 | 30.75 | 167,732 | +0.05(+0.16%) |
Aug 19, 2019 | 30.75 | 30.75 | 30.65 | 30.70 | 99,618 | +0.02(+0.06%) |
Aug 16, 2019 | 30.68 | 30.69 | 30.62 | 30.68 | 48,770 | +0.03(+0.09%) |
Aug 15, 2019 | 30.57 | 30.65 | 30.56 | 30.65 | 77,231 | +0.13(+0.41%) |
Aug 14, 2019 | 30.51 | 30.57 | 30.40 | 30.53 | 209,963 | -0.07(-0.22%) |
Aug 13, 2019 | 30.55 | 30.60 | 30.49 | 30.60 | 123,259 | +0.08(+0.25%) |
Aug 12, 2019 | 30.55 | 30.64 | 30.50 | 30.52 | 128,029 | -0.15(-0.50%) |
Aug 09, 2019 | 30.76 | 30.76 | 30.65 | 30.67 | 102,924 | -0.09(-0.28%) |
Aug 08, 2019 | 30.78 | 30.78 | 30.65 | 30.76 | 105,224 | +0.05(+0.16%) |
Aug 07, 2019 | 30.55 | 30.71 | 30.55 | 30.71 | 174,329 | +0.10(+0.32%) |
Aug 06, 2019 | 30.59 | 30.65 | 30.52 | 30.61 | 294,623 | -0.01(-0.03%) |
Aug 05, 2019 | 30.43 | 30.62 | 30.43 | 30.62 | 214,152 | -0.05(-0.16%) |
Aug 02, 2019 | 30.69 | 30.74 | 30.67 | 30.67 | 141,340 | -0.05(-0.16%) |
Aug 01, 2019 | 30.71 | 30.78 | 30.67 | 30.72 | 138,330 | +0.02(+0.06%) |
Jul 31, 2019 | 30.75 | 30.76 | 30.62 | 30.70 | 241,224 | +0.01(+0.03%) |
Jul 30, 2019 | 30.63 | 30.74 | 30.63 | 30.69 | 123,432 | -0.04(-0.13%) |
Jul 29, 2019 | 30.75 | 30.75 | 30.69 | 30.73 | 66,099 | +0.03(+0.09%) |
Jul 26, 2019 | 30.58 | 30.73 | 30.57 | 30.70 | 167,641 | +0.11(+0.35%) |
Jul 25, 2019 | 30.40 | 30.64 | 30.40 | 30.60 | 175,834 | +0.18(+0.60%) |
Jul 24, 2019 | 30.48 | 30.48 | 30.34 | 30.41 | 207,835 | -0.03(-0.10%) |
Jul 23, 2019 | 30.52 | 30.52 | 30.38 | 30.44 | 172,832 | -0.02(-0.06%) |
Jul 22, 2019 | 30.52 | 30.56 | 30.44 | 30.46 | 176,494 | -0.09(-0.28%) |
Jul 19, 2019 | 30.69 | 30.69 | 30.47 | 30.55 | 176,028 | -0.08(-0.25%) |
Jul 18, 2019 | 30.54 | 30.63 | 30.54 | 30.62 | 374,253 | +0.08(+0.27%) |
Jul 17, 2019 | 30.48 | 30.56 | 30.47 | 30.54 | 363,915 | +0.07(+0.24%) |
Jul 16, 2019 | 30.48 | 30.55 | 30.47 | 30.47 | 485,052 | -0.08(-0.26%) |
Jul 15, 2019 | 30.54 | 30.57 | 30.50 | 30.55 | 146,629 | +0.04(+0.14%) |
Jul 12, 2019 | 30.49 | 30.54 | 30.45 | 30.51 | 81,594 | +0.05(+0.16%) |
Jul 11, 2019 | 30.41 | 30.50 | 30.41 | 30.46 | 345,349 | +0.04(+0.13%) |
Jul 10, 2019 | 30.50 | 30.53 | 30.42 | 30.42 | 195,553 | -0.04(-0.13%) |
Jul 09, 2019 | 30.42 | 30.49 | 30.42 | 30.46 | 164,438 | +0.03(+0.10%) |
Jul 08, 2019 | 30.43 | 30.52 | 30.38 | 30.43 | 133,184 | -0.06(-0.19%) |
Jul 05, 2019 | 30.46 | 30.51 | 30.40 | 30.49 | 53,326 | +0.00(+0.00%) |
Jul 03, 2019 | 30.44 | 30.50 | 30.44 | 30.49 | 51,565 | +0.00(+0.00%) |
Jul 02, 2019 | 30.48 | 30.52 | 30.41 | 30.49 | 136,705 | +0.03(+0.10%) |
Jul 01, 2019 | 30.55 | 30.55 | 30.42 | 30.46 | 558,648 | -0.01(-0.03%) |
Jun 28, 2019 | 30.48 | 30.51 | 30.39 | 30.47 | 192,802 | +0.06(+0.19%) |
Jun 27, 2019 | 30.45 | 30.47 | 30.37 | 30.41 | 73,790 | +0.03(+0.10%) |
Jun 26, 2019 | 30.44 | 30.44 | 30.38 | 30.38 | 157,724 | -0.05(-0.16%) |
Jun 25, 2019 | 30.49 | 30.57 | 30.43 | 30.43 | 155,489 | -0.05(-0.16%) |
Jun 24, 2019 | 30.65 | 30.65 | 30.46 | 30.48 | 152,586 | -0.25(-0.82%) |
Jun 21, 2019 | 30.59 | 30.73 | 30.59 | 30.73 | 94,123 | +0.10(+0.32%) |
Jun 20, 2019 | 30.65 | 30.69 | 30.62 | 30.63 | 54,875 | -0.08(-0.25%) |
Jun 19, 2019 | 30.66 | 30.71 | 30.63 | 30.71 | 86,654 | +0.09(+0.28%) |
Jun 18, 2019 | 30.62 | 30.67 | 30.59 | 30.62 | 57,279 | -0.01(-0.03%) |
Jun 17, 2019 | 30.56 | 30.71 | 30.56 | 30.63 | 331,623 | +0.05(+0.16%) |
Jun 14, 2019 | 30.59 | 30.62 | 30.59 | 30.59 | 127,672 | -0.02(-0.06%) |
Jun 13, 2019 | 30.68 | 30.68 | 30.59 | 30.60 | 91,210 | +0.01(+0.03%) |
Jun 12, 2019 | 30.60 | 30.66 | 30.58 | 30.60 | 80,181 | +0.00(+0.00%) |
Jun 11, 2019 | 30.62 | 30.63 | 30.51 | 30.60 | 93,665 | -0.01(-0.03%) |
Jun 10, 2019 | 30.63 | 30.64 | 30.58 | 30.60 | 109,085 | -0.14(-0.44%) |
Jun 07, 2019 | 30.80 | 30.81 | 30.73 | 30.74 | 125,808 | -0.06(-0.19%) |
Jun 06, 2019 | 30.88 | 30.88 | 30.76 | 30.80 | 67,416 | -0.05(-0.16%) |
Jun 05, 2019 | 30.82 | 30.88 | 30.82 | 30.85 | 72,178 | -0.03(-0.09%) |
Jun 04, 2019 | 30.78 | 30.88 | 30.73 | 30.88 | 136,931 | +0.14(+0.47%) |
Jun 03, 2019 | 30.77 | 30.82 | 30.72 | 30.73 | 187,941 | -0.02(-0.06%) |
May 31, 2019 | 30.70 | 30.78 | 30.70 | 30.75 | 79,626 | +0.02(+0.06%) |
May 30, 2019 | 30.77 | 30.79 | 30.71 | 30.73 | 151,732 | -0.01(-0.03%) |
May 29, 2019 | 30.68 | 30.74 | 30.65 | 30.74 | 90,770 | +0.05(+0.16%) |
May 28, 2019 | 30.66 | 30.72 | 30.66 | 30.69 | 69,603 | +0.02(+0.06%) |
May 24, 2019 | 30.70 | 30.70 | 30.60 | 30.67 | 76,934 | +0.02(+0.06%) |
May 23, 2019 | 30.59 | 30.66 | 30.59 | 30.65 | 75,327 | +0.05(+0.16%) |
May 22, 2019 | 30.60 | 30.70 | 30.60 | 30.60 | 93,262 | -0.06(-0.19%) |
May 21, 2019 | 30.61 | 30.66 | 30.59 | 30.66 | 139,601 | +0.13(+0.41%) |
May 20, 2019 | 30.48 | 30.55 | 30.48 | 30.54 | 77,168 | +0.05(+0.16%) |
May 17, 2019 | 30.55 | 30.59 | 30.46 | 30.49 | 122,287 | -0.02(-0.06%) |
May 16, 2019 | 30.57 | 30.64 | 30.51 | 30.51 | 134,296 | -0.14(-0.44%) |
May 15, 2019 | 30.64 | 30.67 | 30.59 | 30.64 | 78,330 | -0.03(-0.09%) |
May 14, 2019 | 30.63 | 30.71 | 30.61 | 30.67 | 125,508 | +0.03(+0.09%) |
May 13, 2019 | 30.65 | 30.69 | 30.62 | 30.64 | 125,062 | -0.07(-0.22%) |
May 10, 2019 | 30.63 | 30.78 | 30.61 | 30.71 | 140,615 | +0.14(+0.44%) |
May 09, 2019 | 30.58 | 30.68 | 30.52 | 30.58 | 1,041,680 | -0.17(-0.57%) |
May 08, 2019 | 30.75 | 30.77 | 30.65 | 30.75 | 187,055 | -0.06(-0.19%) |
May 07, 2019 | 30.74 | 30.81 | 30.72 | 30.81 | 671,748 | +0.04(+0.13%) |
May 06, 2019 | 30.49 | 30.80 | 30.49 | 30.77 | 143,590 | +0.14(+0.44%) |
May 03, 2019 | 30.59 | 30.64 | 30.55 | 30.63 | 187,936 | +0.07(+0.22%) |
May 02, 2019 | 30.45 | 30.57 | 30.41 | 30.57 | 551,888 | +0.07(+0.22%) |