Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.78 | 29.97 | 29.37 | 29.91 | 28,558 | +0.07(+0.23%) |
May 28, 2020 | 30.34 | 30.34 | 29.84 | 29.84 | 40,565 | -0.16(-0.52%) |
May 27, 2020 | 30.04 | 30.04 | 29.58 | 29.99 | 23,879 | +0.65(+2.23%) |
May 26, 2020 | 29.25 | 29.53 | 29.25 | 29.34 | 36,532 | +0.74(+2.59%) |
May 22, 2020 | 28.39 | 28.64 | 28.39 | 28.60 | 183,390 | -0.09(-0.30%) |
May 21, 2020 | 28.84 | 28.96 | 28.58 | 28.69 | 29,313 | -0.17(-0.57%) |
May 20, 2020 | 28.83 | 28.96 | 28.69 | 28.85 | 22,376 | +0.46(+1.63%) |
May 19, 2020 | 28.79 | 28.83 | 28.39 | 28.39 | 24,261 | -0.52(-1.81%) |
May 18, 2020 | 28.71 | 28.96 | 28.64 | 28.91 | 95,425 | +1.05(+3.79%) |
May 15, 2020 | 27.47 | 27.87 | 27.47 | 27.86 | 15,827 | +0.22(+0.79%) |
May 14, 2020 | 26.98 | 27.78 | 26.94 | 27.64 | 13,471 | +0.36(+1.31%) |
May 13, 2020 | 28.02 | 28.02 | 27.19 | 27.28 | 18,649 | -0.82(-2.92%) |
May 12, 2020 | 28.66 | 28.66 | 28.03 | 28.10 | 12,839 | -0.45(-1.59%) |
May 11, 2020 | 28.69 | 28.91 | 28.35 | 28.55 | 279,771 | -0.21(-0.73%) |
May 08, 2020 | 28.38 | 28.76 | 28.16 | 28.76 | 39,109 | +0.57(+2.01%) |
May 07, 2020 | 28.35 | 28.39 | 28.08 | 28.20 | 31,825 | +0.14(+0.50%) |
May 06, 2020 | 28.42 | 28.43 | 27.94 | 28.06 | 38,089 | -0.22(-0.77%) |
May 05, 2020 | 28.52 | 28.66 | 28.28 | 28.28 | 20,179 | +0.11(+0.40%) |
May 04, 2020 | 27.92 | 28.16 | 27.68 | 28.16 | 17,452 | +0.09(+0.31%) |
May 01, 2020 | 28.33 | 28.45 | 27.88 | 28.08 | 56,657 | -0.85(-2.94%) |
Apr 30, 2020 | 28.95 | 29.13 | 28.77 | 28.93 | 29,773 | -0.40(-1.35%) |
Apr 29, 2020 | 29.45 | 29.56 | 29.10 | 29.32 | 71,234 | +0.33(+1.14%) |
Apr 28, 2020 | 29.17 | 29.20 | 28.54 | 28.99 | 23,858 | +0.39(+1.37%) |
Apr 27, 2020 | 28.35 | 28.86 | 28.33 | 28.60 | 24,571 | +0.37(+1.30%) |
Apr 24, 2020 | 27.86 | 28.50 | 27.77 | 28.23 | 26,837 | +0.48(+1.73%) |
Apr 23, 2020 | 27.83 | 28.42 | 27.54 | 27.75 | 33,041 | -0.11(-0.41%) |
Apr 22, 2020 | 27.97 | 28.00 | 27.68 | 27.87 | 22,317 | +0.20(+0.72%) |
Apr 21, 2020 | 27.54 | 27.67 | 27.14 | 27.67 | 44,587 | -0.40(-1.43%) |
Apr 20, 2020 | 28.03 | 28.62 | 27.92 | 28.07 | 30,317 | -0.68(-2.37%) |
Apr 17, 2020 | 28.21 | 28.75 | 28.14 | 28.75 | 58,836 | +0.91(+3.27%) |
Apr 16, 2020 | 28.04 | 28.04 | 27.64 | 27.84 | 115,743 | -0.17(-0.60%) |
Apr 15, 2020 | 27.88 | 28.35 | 27.73 | 28.01 | 48,775 | -0.85(-2.93%) |
Apr 14, 2020 | 28.86 | 28.86 | 28.31 | 28.85 | 35,246 | +0.56(+1.97%) |
Apr 13, 2020 | 28.49 | 28.75 | 27.73 | 28.29 | 693,629 | -0.19(-0.67%) |
Apr 09, 2020 | 28.60 | 28.79 | 28.10 | 28.49 | 171,577 | +0.51(+1.81%) |
Apr 08, 2020 | 27.55 | 28.13 | 27.16 | 27.98 | 703,594 | +0.71(+2.62%) |
Apr 07, 2020 | 28.08 | 28.17 | 27.07 | 27.26 | 44,695 | +0.35(+1.30%) |
Apr 06, 2020 | 26.38 | 26.92 | 26.28 | 26.92 | 28,338 | +1.50(+5.90%) |
Apr 03, 2020 | 25.56 | 25.60 | 25.15 | 25.42 | 22,823 | -0.22(-0.85%) |
Apr 02, 2020 | 24.85 | 26.35 | 24.85 | 25.63 | 20,192 | +0.78(+3.16%) |
Apr 01, 2020 | 25.15 | 25.53 | 24.85 | 24.85 | 61,410 | -1.30(-4.97%) |
Mar 31, 2020 | 26.16 | 26.44 | 25.90 | 26.15 | 50,502 | -0.09(-0.33%) |
Mar 30, 2020 | 25.22 | 26.34 | 25.22 | 26.24 | 64,044 | +0.94(+3.72%) |
Mar 27, 2020 | 25.56 | 26.14 | 25.22 | 25.29 | 69,846 | -1.19(-4.48%) |
Mar 26, 2020 | 25.15 | 26.48 | 25.04 | 26.48 | 92,483 | +1.60(+6.41%) |
Mar 25, 2020 | 24.82 | 25.90 | 24.41 | 24.88 | 110,078 | +0.43(+1.75%) |
Mar 24, 2020 | 24.24 | 24.55 | 23.55 | 24.46 | 45,616 | +2.03(+9.06%) |
Mar 23, 2020 | 22.77 | 23.34 | 21.98 | 22.43 | 64,008 | -0.79(-3.39%) |
Mar 20, 2020 | 24.39 | 24.87 | 23.20 | 23.21 | 28,750 | -0.79(-3.27%) |
Mar 19, 2020 | 24.01 | 24.77 | 23.36 | 24.00 | 33,746 | +0.27(+1.13%) |
Mar 18, 2020 | 24.15 | 25.02 | 23.41 | 23.73 | 94,243 | -1.76(-6.90%) |
Mar 17, 2020 | 24.40 | 25.82 | 23.74 | 25.49 | 135,917 | +1.75(+7.38%) |
Mar 16, 2020 | 24.39 | 25.44 | 23.62 | 23.74 | 77,578 | -2.81(-10.59%) |
Mar 13, 2020 | 25.81 | 26.55 | 24.43 | 26.55 | 51,705 | +2.01(+8.19%) |
Mar 12, 2020 | 25.53 | 26.09 | 23.76 | 24.54 | 170,314 | -2.55(-9.42%) |
Mar 11, 2020 | 27.91 | 27.91 | 26.77 | 27.09 | 578,775 | -1.53(-5.33%) |
Mar 10, 2020 | 28.88 | 28.88 | 27.21 | 28.62 | 59,793 | +0.97(+3.53%) |
Mar 09, 2020 | 28.47 | 29.60 | 27.33 | 27.65 | 81,339 | -2.10(-7.07%) |
Mar 06, 2020 | 29.16 | 29.80 | 29.06 | 29.75 | 86,948 | -0.53(-1.74%) |
Mar 05, 2020 | 30.55 | 30.69 | 30.10 | 30.28 | 25,514 | -0.97(-3.09%) |
Mar 04, 2020 | 30.61 | 31.24 | 30.32 | 31.24 | 20,944 | +1.26(+4.20%) |
Mar 03, 2020 | 30.85 | 31.05 | 29.71 | 29.98 | 81,104 | -0.81(-2.63%) |
Mar 02, 2020 | 29.71 | 30.79 | 29.42 | 30.79 | 53,797 | +1.27(+4.29%) |
Feb 28, 2020 | 28.91 | 29.53 | 28.65 | 29.53 | 98,193 | -0.45(-1.50%) |
Feb 27, 2020 | 32.35 | 32.35 | 29.97 | 29.98 | 145,933 | -1.14(-3.65%) |
Feb 26, 2020 | 31.44 | 31.80 | 31.05 | 31.11 | 94,767 | -0.21(-0.66%) |
Feb 25, 2020 | 32.48 | 32.48 | 31.19 | 31.32 | 33,269 | -0.95(-2.96%) |
Feb 24, 2020 | 32.35 | 32.54 | 32.19 | 32.27 | 39,615 | -1.00(-3.01%) |
Feb 21, 2020 | 33.32 | 33.37 | 33.21 | 33.28 | 60,863 | -0.28(-0.83%) |
Feb 20, 2020 | 33.55 | 33.66 | 33.29 | 33.55 | 11,392 | -0.03(-0.08%) |
Feb 19, 2020 | 33.66 | 33.66 | 33.55 | 33.58 | 18,741 | +0.09(+0.26%) |
Feb 18, 2020 | 33.57 | 33.65 | 33.37 | 33.49 | 18,040 | -0.25(-0.75%) |
Feb 14, 2020 | 33.80 | 34.16 | 33.69 | 33.75 | 10,665 | -0.05(-0.16%) |
Feb 13, 2020 | 33.85 | 33.93 | 33.77 | 33.80 | 16,771 | -0.27(-0.80%) |
Feb 12, 2020 | 34.09 | 34.14 | 33.90 | 34.07 | 23,870 | +0.24(+0.72%) |
Feb 11, 2020 | 33.97 | 33.98 | 33.77 | 33.83 | 20,318 | +0.11(+0.34%) |
Feb 10, 2020 | 33.57 | 33.76 | 33.57 | 33.71 | 31,139 | +0.06(+0.17%) |
Feb 07, 2020 | 33.85 | 33.85 | 33.64 | 33.66 | 5,332 | -0.34(-0.99%) |
Feb 06, 2020 | 34.15 | 34.15 | 33.90 | 33.99 | 35,248 | +0.01(+0.03%) |
Feb 05, 2020 | 33.67 | 33.99 | 33.65 | 33.99 | 11,393 | +0.65(+1.94%) |
Feb 04, 2020 | 33.42 | 33.46 | 33.30 | 33.34 | 11,655 | +0.44(+1.34%) |
Feb 03, 2020 | 33.02 | 33.11 | 32.83 | 32.90 | 17,029 | +0.15(+0.45%) |
Jan 31, 2020 | 33.30 | 33.30 | 32.64 | 32.75 | 25,504 | -0.64(-1.91%) |
Jan 30, 2020 | 33.25 | 33.39 | 32.99 | 33.39 | 27,804 | +0.01(+0.02%) |
Jan 29, 2020 | 33.63 | 33.63 | 33.37 | 33.38 | 15,390 | -0.06(-0.17%) |
Jan 28, 2020 | 33.44 | 33.54 | 33.32 | 33.44 | 10,452 | +0.12(+0.36%) |
Jan 27, 2020 | 33.40 | 33.46 | 33.13 | 33.32 | 28,792 | -0.48(-1.43%) |
Jan 24, 2020 | 34.12 | 34.16 | 33.69 | 33.80 | 16,925 | -0.28(-0.81%) |
Jan 23, 2020 | 34.07 | 34.08 | 33.87 | 34.08 | 16,474 | -0.07(-0.20%) |
Jan 22, 2020 | 34.30 | 34.30 | 34.10 | 34.15 | 15,790 | -0.05(-0.15%) |
Jan 21, 2020 | 34.31 | 34.32 | 34.15 | 34.20 | 101,878 | -0.12(-0.35%) |
Jan 17, 2020 | 34.48 | 34.48 | 34.29 | 34.32 | 15,418 | +0.12(+0.35%) |
Jan 16, 2020 | 34.18 | 34.24 | 34.13 | 34.20 | 28,469 | +0.18(+0.52%) |
Jan 15, 2020 | 33.99 | 34.14 | 33.96 | 34.03 | 13,502 | +0.11(+0.31%) |
Jan 14, 2020 | 33.99 | 34.07 | 33.86 | 33.92 | 33,477 | -0.07(-0.19%) |
Jan 13, 2020 | 33.94 | 33.99 | 33.80 | 33.99 | 38,635 | +0.16(+0.48%) |
Jan 10, 2020 | 34.04 | 34.07 | 33.82 | 33.82 | 17,737 | -0.07(-0.20%) |
Jan 09, 2020 | 34.00 | 34.00 | 33.84 | 33.89 | 10,798 | +0.03(+0.09%) |
Jan 08, 2020 | 33.64 | 34.03 | 33.64 | 33.86 | 29,437 | +0.10(+0.29%) |
Jan 07, 2020 | 33.97 | 34.00 | 33.56 | 33.76 | 64,522 | -0.22(-0.63%) |
Jan 06, 2020 | 33.77 | 34.02 | 33.76 | 33.98 | 18,347 | +0.03(+0.10%) |
Jan 03, 2020 | 33.87 | 34.20 | 33.87 | 33.94 | 23,070 | -0.37(-1.07%) |
Jan 02, 2020 | 34.10 | 34.33 | 34.07 | 34.31 | 31,722 | +0.30(+0.87%) |
Dec 31, 2019 | 33.94 | 34.02 | 33.79 | 34.01 | 15,766 | +0.06(+0.18%) |
Dec 30, 2019 | 34.35 | 34.35 | 33.95 | 33.95 | 20,204 | -0.23(-0.68%) |
Dec 27, 2019 | 34.22 | 34.35 | 34.15 | 34.18 | 21,910 | +0.10(+0.28%) |
Dec 26, 2019 | 33.94 | 34.09 | 33.94 | 34.09 | 20,115 | +0.12(+0.35%) |
Dec 24, 2019 | 34.16 | 34.16 | 33.95 | 33.97 | 6,260 | -0.06(-0.19%) |
Dec 23, 2019 | 34.07 | 34.09 | 33.95 | 34.03 | 15,348 | +0.08(+0.23%) |
Dec 20, 2019 | 33.96 | 34.02 | 33.88 | 33.95 | 12,031 | +0.25(+0.74%) |
Dec 19, 2019 | 33.59 | 33.76 | 33.59 | 33.70 | 18,942 | +0.08(+0.22%) |
Dec 18, 2019 | 33.73 | 33.73 | 33.56 | 33.63 | 12,846 | -0.04(-0.13%) |
Dec 17, 2019 | 33.61 | 33.73 | 33.61 | 33.67 | 12,094 | +0.03(+0.08%) |
Dec 16, 2019 | 33.65 | 33.78 | 33.63 | 33.65 | 13,149 | +0.21(+0.64%) |
Dec 13, 2019 | 33.72 | 33.72 | 33.33 | 33.43 | 16,703 | -0.15(-0.45%) |
Dec 12, 2019 | 33.60 | 33.62 | 33.38 | 33.58 | 28,232 | +0.39(+1.18%) |
Dec 11, 2019 | 33.23 | 33.28 | 33.12 | 33.19 | 15,588 | +0.02(+0.07%) |
Dec 10, 2019 | 33.38 | 33.38 | 33.09 | 33.17 | 13,953 | -0.06(-0.17%) |
Dec 09, 2019 | 33.17 | 33.29 | 33.17 | 33.22 | 20,624 | -0.06(-0.18%) |
Dec 06, 2019 | 33.14 | 33.31 | 33.14 | 33.29 | 7,592 | +0.41(+1.24%) |
Dec 05, 2019 | 32.91 | 32.91 | 32.78 | 32.88 | 13,847 | -0.02(-0.06%) |
Dec 04, 2019 | 32.84 | 32.98 | 32.84 | 32.90 | 16,488 | +0.22(+0.69%) |
Dec 03, 2019 | 32.71 | 32.71 | 32.49 | 32.67 | 19,457 | -0.34(-1.02%) |
Dec 02, 2019 | 33.32 | 33.32 | 33.01 | 33.01 | 24,056 | -0.21(-0.63%) |
Nov 29, 2019 | 33.35 | 33.35 | 33.22 | 33.22 | 6,307 | -0.14(-0.42%) |
Nov 27, 2019 | 33.41 | 33.41 | 33.25 | 33.36 | 13,432 | +0.03(+0.10%) |
Nov 26, 2019 | 33.29 | 33.35 | 33.26 | 33.33 | 8,266 | +0.03(+0.09%) |
Nov 25, 2019 | 33.23 | 33.30 | 33.19 | 33.30 | 8,023 | +0.23(+0.68%) |
Nov 22, 2019 | 32.96 | 33.10 | 32.96 | 33.07 | 9,811 | +0.11(+0.33%) |
Nov 21, 2019 | 32.81 | 32.99 | 32.80 | 32.96 | 9,508 | +0.09(+0.27%) |
Nov 20, 2019 | 33.03 | 33.03 | 32.79 | 32.87 | 9,003 | -0.27(-0.80%) |
Nov 19, 2019 | 33.12 | 33.15 | 32.96 | 33.14 | 21,698 | +0.02(+0.05%) |
Nov 18, 2019 | 33.38 | 33.38 | 33.08 | 33.12 | 33,750 | -0.05(-0.15%) |
Nov 15, 2019 | 33.05 | 33.20 | 33.05 | 33.17 | 10,979 | +0.24(+0.73%) |
Nov 14, 2019 | 32.99 | 32.99 | 32.82 | 32.93 | 13,524 | -0.08(-0.25%) |
Nov 13, 2019 | 32.99 | 33.05 | 32.89 | 33.02 | 20,043 | -0.04(-0.12%) |
Nov 12, 2019 | 33.13 | 33.23 | 32.99 | 33.06 | 25,947 | -0.04(-0.13%) |
Nov 11, 2019 | 33.18 | 33.18 | 33.09 | 33.10 | 12,559 | -0.03(-0.09%) |
Nov 08, 2019 | 33.14 | 33.14 | 33.02 | 33.13 | 7,709 | -0.01(-0.03%) |
Nov 07, 2019 | 33.14 | 33.27 | 33.13 | 33.14 | 77,096 | +0.18(+0.55%) |
Nov 06, 2019 | 33.20 | 33.20 | 32.86 | 32.96 | 21,604 | -0.01(-0.03%) |
Nov 05, 2019 | 33.17 | 33.17 | 32.92 | 32.97 | 14,710 | +0.03(+0.10%) |
Nov 04, 2019 | 32.98 | 32.98 | 32.86 | 32.93 | 14,085 | +0.36(+1.10%) |
Nov 01, 2019 | 32.41 | 32.60 | 32.40 | 32.58 | 19,740 | +0.36(+1.12%) |
Oct 31, 2019 | 32.28 | 32.28 | 32.01 | 32.22 | 21,945 | -0.09(-0.27%) |
Oct 30, 2019 | 32.42 | 32.42 | 32.19 | 32.30 | 18,633 | +0.04(+0.13%) |
Oct 29, 2019 | 32.26 | 32.39 | 32.26 | 32.26 | 26,306 | +0.02(+0.05%) |
Oct 28, 2019 | 32.28 | 32.33 | 32.15 | 32.24 | 16,343 | +0.12(+0.37%) |
Oct 25, 2019 | 31.75 | 32.14 | 31.75 | 32.12 | 5,606 | +0.35(+1.10%) |
Oct 24, 2019 | 31.87 | 31.97 | 31.65 | 31.77 | 62,036 | -0.10(-0.32%) |
Oct 23, 2019 | 31.97 | 31.97 | 31.67 | 31.87 | 7,391 | +0.11(+0.36%) |
Oct 22, 2019 | 31.65 | 31.87 | 31.65 | 31.76 | 5,748 | +0.06(+0.18%) |
Oct 21, 2019 | 31.79 | 31.79 | 31.69 | 31.70 | 25,103 | +0.03(+0.11%) |
Oct 18, 2019 | 31.96 | 31.96 | 31.63 | 31.67 | 8,877 | -0.10(-0.32%) |
Oct 17, 2019 | 31.98 | 31.98 | 31.77 | 31.77 | 14,991 | -0.03(-0.08%) |
Oct 16, 2019 | 32.00 | 32.00 | 31.75 | 31.80 | 10,134 | -0.02(-0.05%) |
Oct 15, 2019 | 31.80 | 31.95 | 31.65 | 31.81 | 19,089 | +0.29(+0.92%) |
Oct 14, 2019 | 31.55 | 31.70 | 31.46 | 31.52 | 12,765 | -0.09(-0.30%) |
Oct 11, 2019 | 31.55 | 31.81 | 31.55 | 31.62 | 15,068 | +0.50(+1.60%) |
Oct 10, 2019 | 30.83 | 31.24 | 30.83 | 31.12 | 11,342 | +0.21(+0.69%) |
Oct 09, 2019 | 30.97 | 30.97 | 30.81 | 30.91 | 11,241 | +0.27(+0.87%) |
Oct 08, 2019 | 30.85 | 30.91 | 30.64 | 30.64 | 10,996 | -0.46(-1.49%) |
Oct 07, 2019 | 31.11 | 31.32 | 31.10 | 31.10 | 16,396 | -0.19(-0.60%) |
Oct 04, 2019 | 31.20 | 31.29 | 30.97 | 31.29 | 5,373 | +0.34(+1.11%) |
Oct 03, 2019 | 30.91 | 30.95 | 30.31 | 30.95 | 19,537 | +0.23(+0.76%) |
Oct 02, 2019 | 31.25 | 31.25 | 30.64 | 30.71 | 11,122 | -0.62(-1.98%) |
Oct 01, 2019 | 31.89 | 31.98 | 31.33 | 31.33 | 18,699 | -0.54(-1.68%) |
Sep 30, 2019 | 31.87 | 31.96 | 31.84 | 31.87 | 11,413 | +0.16(+0.49%) |
Sep 27, 2019 | 31.81 | 31.86 | 31.65 | 31.71 | 26,632 | -0.04(-0.12%) |
Sep 26, 2019 | 31.98 | 31.98 | 31.71 | 31.75 | 10,297 | -0.14(-0.45%) |
Sep 25, 2019 | 31.80 | 31.90 | 31.69 | 31.90 | 6,218 | +0.20(+0.65%) |
Sep 24, 2019 | 31.99 | 32.04 | 31.61 | 31.69 | 17,745 | -0.28(-0.88%) |
Sep 23, 2019 | 31.97 | 32.06 | 31.85 | 31.97 | 9,030 | -0.07(-0.22%) |
Sep 20, 2019 | 32.23 | 32.25 | 32.02 | 32.05 | 11,169 | -0.05(-0.16%) |
Sep 19, 2019 | 32.29 | 32.29 | 32.10 | 32.10 | 22,548 | -0.02(-0.06%) |
Sep 18, 2019 | 32.28 | 32.28 | 31.86 | 32.12 | 14,768 | +0.02(+0.07%) |
Sep 17, 2019 | 32.19 | 32.19 | 32.00 | 32.09 | 16,332 | -0.03(-0.10%) |
Sep 16, 2019 | 32.27 | 32.27 | 32.05 | 32.12 | 12,653 | -0.14(-0.45%) |
Sep 13, 2019 | 32.23 | 32.34 | 32.23 | 32.27 | 14,461 | +0.00(+0.00%) |
Sep 12, 2019 | 32.32 | 32.35 | 32.14 | 32.27 | 13,979 | +0.15(+0.47%) |
Sep 11, 2019 | 32.01 | 32.14 | 32.00 | 32.12 | 32,933 | +0.16(+0.49%) |
Sep 10, 2019 | 32.16 | 32.16 | 31.78 | 31.96 | 9,690 | +0.08(+0.24%) |
Sep 09, 2019 | 31.89 | 31.90 | 31.82 | 31.89 | 16,631 | +0.10(+0.32%) |
Sep 06, 2019 | 31.82 | 31.82 | 31.67 | 31.78 | 16,460 | +0.12(+0.38%) |
Sep 05, 2019 | 31.51 | 31.76 | 31.51 | 31.67 | 177,871 | +0.39(+1.25%) |
Sep 04, 2019 | 31.14 | 31.27 | 31.14 | 31.27 | 7,269 | +0.33(+1.07%) |
Sep 03, 2019 | 30.98 | 30.98 | 30.83 | 30.94 | 6,353 | -0.23(-0.74%) |
Aug 30, 2019 | 31.21 | 31.21 | 31.04 | 31.17 | 7,994 | +0.10(+0.33%) |
Aug 29, 2019 | 30.96 | 31.13 | 30.92 | 31.07 | 7,181 | +0.33(+1.08%) |
Aug 28, 2019 | 30.45 | 30.74 | 30.45 | 30.74 | 5,103 | +0.28(+0.92%) |
Aug 27, 2019 | 30.81 | 30.81 | 30.40 | 30.46 | 5,592 | -0.07(-0.22%) |
Aug 26, 2019 | 30.42 | 30.53 | 30.34 | 30.53 | 19,022 | +0.31(+1.02%) |
Aug 23, 2019 | 30.80 | 30.93 | 30.08 | 30.22 | 30,804 | -0.78(-2.51%) |
Aug 22, 2019 | 31.04 | 31.07 | 30.83 | 30.99 | 3,838 | +0.04(+0.13%) |
Aug 21, 2019 | 31.03 | 31.03 | 30.89 | 30.95 | 7,237 | +0.24(+0.78%) |
Aug 20, 2019 | 30.86 | 30.88 | 30.70 | 30.71 | 17,460 | -0.20(-0.63%) |
Aug 19, 2019 | 30.88 | 30.98 | 30.87 | 30.91 | 9,053 | +0.29(+0.94%) |
Aug 16, 2019 | 30.64 | 30.64 | 30.41 | 30.62 | 15,166 | +0.37(+1.21%) |
Aug 15, 2019 | 30.20 | 30.28 | 29.99 | 30.25 | 39,553 | +0.05(+0.17%) |
Aug 14, 2019 | 30.60 | 30.68 | 30.19 | 30.20 | 20,124 | -0.78(-2.53%) |
Aug 13, 2019 | 30.62 | 31.16 | 30.62 | 30.98 | 12,168 | +0.33(+1.09%) |
Aug 12, 2019 | 30.98 | 30.98 | 30.53 | 30.65 | 13,310 | -0.43(-1.37%) |
Aug 09, 2019 | 31.13 | 31.19 | 30.83 | 31.08 | 9,170 | -0.18(-0.57%) |
Aug 08, 2019 | 31.10 | 31.27 | 30.83 | 31.26 | 425,419 | +0.43(+1.41%) |
Aug 07, 2019 | 30.61 | 30.86 | 30.19 | 30.82 | 17,707 | -0.02(-0.06%) |
Aug 06, 2019 | 30.61 | 30.84 | 30.51 | 30.84 | 22,591 | +0.36(+1.17%) |
Aug 05, 2019 | 30.75 | 31.02 | 30.32 | 30.48 | 45,485 | -0.88(-2.79%) |
Aug 02, 2019 | 31.67 | 31.67 | 31.15 | 31.36 | 31,392 | -0.19(-0.59%) |
Aug 01, 2019 | 31.85 | 32.15 | 31.50 | 31.55 | 27,092 | -0.28(-0.88%) |
Jul 31, 2019 | 32.31 | 32.31 | 31.64 | 31.83 | 26,939 | -0.39(-1.21%) |
Jul 30, 2019 | 32.30 | 32.30 | 32.11 | 32.22 | 10,047 | -0.14(-0.45%) |
Jul 29, 2019 | 32.35 | 32.39 | 32.24 | 32.36 | 8,519 | +0.04(+0.13%) |
Jul 26, 2019 | 32.36 | 32.36 | 32.20 | 32.32 | 13,520 | +0.11(+0.34%) |
Jul 25, 2019 | 32.34 | 32.34 | 32.12 | 32.21 | 42,482 | -0.06(-0.20%) |
Jul 24, 2019 | 32.22 | 32.33 | 32.18 | 32.27 | 13,674 | -0.04(-0.12%) |
Jul 23, 2019 | 32.24 | 32.31 | 32.12 | 32.31 | 21,246 | +0.25(+0.77%) |
Jul 22, 2019 | 32.09 | 32.09 | 31.94 | 32.07 | 14,109 | +0.07(+0.21%) |
Jul 19, 2019 | 32.25 | 32.25 | 32.00 | 32.00 | 16,460 | -0.13(-0.40%) |
Jul 18, 2019 | 31.93 | 32.16 | 31.93 | 32.12 | 5,059 | +0.04(+0.12%) |
Jul 17, 2019 | 32.26 | 32.26 | 32.09 | 32.09 | 20,315 | -0.17(-0.54%) |
Jul 16, 2019 | 32.40 | 32.40 | 32.21 | 32.26 | 15,951 | -0.05(-0.16%) |
Jul 15, 2019 | 32.32 | 32.32 | 32.24 | 32.31 | 12,375 | +0.03(+0.11%) |
Jul 12, 2019 | 32.22 | 32.28 | 32.13 | 32.28 | 9,405 | +0.20(+0.64%) |
Jul 11, 2019 | 31.98 | 32.07 | 31.90 | 32.07 | 11,344 | +0.12(+0.37%) |
Jul 10, 2019 | 31.89 | 32.05 | 31.89 | 31.95 | 13,391 | +0.11(+0.35%) |
Jul 09, 2019 | 31.78 | 31.84 | 31.74 | 31.84 | 10,369 | -0.06(-0.19%) |
Jul 08, 2019 | 31.95 | 31.95 | 31.85 | 31.90 | 11,136 | -0.11(-0.35%) |
Jul 05, 2019 | 31.95 | 32.02 | 31.82 | 32.01 | 9,640 | -0.04(-0.11%) |
Jul 03, 2019 | 31.89 | 32.05 | 31.89 | 32.05 | 6,819 | +0.21(+0.65%) |
Jul 02, 2019 | 31.75 | 31.84 | 31.66 | 31.84 | 22,338 | +0.14(+0.46%) |
Jul 01, 2019 | 31.87 | 31.87 | 31.58 | 31.70 | 15,447 | +0.26(+0.81%) |
Jun 28, 2019 | 31.72 | 31.72 | 31.43 | 31.44 | 43,266 | +0.06(+0.19%) |
Jun 27, 2019 | 31.42 | 31.51 | 31.38 | 31.38 | 9,136 | -0.06(-0.19%) |
Jun 26, 2019 | 31.59 | 31.59 | 31.44 | 31.45 | 8,527 | -0.08(-0.24%) |
Jun 25, 2019 | 31.96 | 31.96 | 31.45 | 31.52 | 22,315 | -0.19(-0.59%) |
Jun 24, 2019 | 31.94 | 31.94 | 31.70 | 31.71 | 14,024 | +0.00(+0.00%) |
Jun 21, 2019 | 31.71 | 31.82 | 31.67 | 31.71 | 16,345 | +0.03(+0.09%) |
Jun 20, 2019 | 31.70 | 31.70 | 31.52 | 31.68 | 12,571 | +0.26(+0.83%) |
Jun 19, 2019 | 31.42 | 31.45 | 31.29 | 31.42 | 10,751 | +0.09(+0.27%) |
Jun 18, 2019 | 31.26 | 31.40 | 31.26 | 31.33 | 20,102 | +0.31(+1.00%) |
Jun 17, 2019 | 30.99 | 31.06 | 30.99 | 31.02 | 6,313 | -0.04(-0.14%) |
Jun 14, 2019 | 30.96 | 31.09 | 30.96 | 31.06 | 8,883 | +0.11(+0.36%) |
Jun 13, 2019 | 31.05 | 31.06 | 30.95 | 30.95 | 7,001 | +0.02(+0.05%) |
Jun 12, 2019 | 30.93 | 30.97 | 30.92 | 30.93 | 9,381 | -0.02(-0.05%) |
Jun 11, 2019 | 31.14 | 31.14 | 30.92 | 30.95 | 8,904 | +0.04(+0.14%) |
Jun 10, 2019 | 31.06 | 31.06 | 30.90 | 30.91 | 14,194 | +0.10(+0.33%) |
Jun 07, 2019 | 30.66 | 30.95 | 30.66 | 30.81 | 17,174 | +0.23(+0.75%) |
Jun 06, 2019 | 30.44 | 30.58 | 30.41 | 30.58 | 9,689 | +0.20(+0.67%) |
Jun 05, 2019 | 30.28 | 30.39 | 30.21 | 30.38 | 42,556 | +0.29(+0.95%) |
Jun 04, 2019 | 29.75 | 30.09 | 29.75 | 30.09 | 8,911 | +0.55(+1.86%) |