Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.21 | 16.84 | 14.90 | 16.06 | 313,579 | -0.05(-0.33%) |
Mar 30, 2020 | 17.58 | 19.04 | 15.84 | 16.11 | 215,009 | -1.47(-8.35%) |
Mar 27, 2020 | 19.26 | 19.56 | 17.39 | 17.57 | 158,212 | -2.59(-12.82%) |
Mar 26, 2020 | 21.69 | 23.29 | 19.40 | 20.16 | 256,580 | -1.48(-6.86%) |
Mar 25, 2020 | 19.71 | 23.36 | 19.44 | 21.65 | 442,249 | +2.15(+11.02%) |
Mar 24, 2020 | 17.37 | 20.41 | 17.11 | 19.50 | 344,025 | +2.56(+15.11%) |
Mar 23, 2020 | 14.14 | 17.17 | 13.12 | 16.94 | 402,268 | +2.97(+21.26%) |
Mar 20, 2020 | 12.49 | 16.58 | 12.49 | 13.97 | 425,182 | +1.89(+15.62%) |
Mar 19, 2020 | 8.805 | 13.36 | 8.569 | 12.08 | 506,828 | +4.00(+49.51%) |
Mar 18, 2020 | 16.54 | 16.75 | 8.080 | 8.080 | 389,351 | -9.48(-53.98%) |
Mar 17, 2020 | 16.95 | 17.84 | 16.25 | 17.56 | 283,196 | +1.48(+9.18%) |
Mar 16, 2020 | 16.16 | 16.92 | 15.73 | 16.08 | 299,153 | -3.08(-16.09%) |
Mar 13, 2020 | 16.75 | 19.17 | 16.39 | 19.16 | 239,723 | +3.35(+21.22%) |
Mar 12, 2020 | 16.71 | 18.20 | 14.70 | 15.81 | 407,104 | -6.32(-28.54%) |
Mar 11, 2020 | 23.97 | 24.01 | 22.05 | 22.13 | 239,306 | -2.38(-9.73%) |
Mar 10, 2020 | 26.62 | 27.23 | 23.59 | 24.51 | 290,607 | -1.24(-4.82%) |
Mar 09, 2020 | 30.56 | 30.56 | 25.68 | 25.75 | 238,148 | -6.22(-19.45%) |
Mar 06, 2020 | 32.37 | 32.69 | 30.88 | 31.97 | 132,798 | -1.27(-3.81%) |
Mar 05, 2020 | 33.13 | 33.46 | 32.69 | 33.24 | 122,683 | -0.48(-1.43%) |
Mar 04, 2020 | 33.63 | 33.89 | 32.69 | 33.72 | 103,722 | +0.67(+2.04%) |
Mar 03, 2020 | 33.44 | 34.09 | 32.60 | 33.04 | 157,828 | -0.20(-0.60%) |
Mar 02, 2020 | 30.66 | 33.45 | 30.66 | 33.25 | 212,275 | +2.76(+9.05%) |
Feb 28, 2020 | 31.29 | 31.29 | 29.00 | 30.49 | 411,215 | -1.21(-3.83%) |
Feb 27, 2020 | 36.69 | 36.91 | 29.38 | 31.70 | 485,816 | -5.87(-15.62%) |
Feb 26, 2020 | 38.73 | 38.98 | 37.40 | 37.57 | 101,569 | -0.34(-0.90%) |
Feb 25, 2020 | 38.38 | 38.57 | 37.63 | 37.91 | 132,369 | -0.58(-1.50%) |
Feb 24, 2020 | 38.64 | 39.02 | 38.20 | 38.49 | 114,004 | -0.86(-2.18%) |
Feb 21, 2020 | 39.85 | 39.85 | 39.23 | 39.34 | 66,170 | -0.38(-0.95%) |
Feb 20, 2020 | 39.31 | 39.76 | 39.10 | 39.72 | 73,591 | +0.41(+1.04%) |
Feb 19, 2020 | 39.89 | 39.89 | 39.14 | 39.31 | 58,776 | -0.49(-1.23%) |
Feb 18, 2020 | 39.92 | 39.92 | 39.21 | 39.80 | 69,360 | -0.13(-0.33%) |
Feb 14, 2020 | 40.16 | 40.31 | 39.72 | 39.93 | 59,186 | -0.15(-0.37%) |
Feb 13, 2020 | 39.88 | 40.09 | 39.33 | 40.08 | 72,577 | -0.01(-0.02%) |
Feb 12, 2020 | 40.23 | 40.23 | 39.79 | 40.09 | 66,561 | -0.07(-0.17%) |
Feb 11, 2020 | 40.84 | 40.84 | 39.97 | 40.15 | 74,798 | -0.51(-1.25%) |
Feb 10, 2020 | 39.81 | 40.80 | 39.77 | 40.66 | 189,380 | +0.90(+2.27%) |
Feb 07, 2020 | 39.75 | 39.95 | 39.54 | 39.76 | 60,154 | -0.03(-0.06%) |
Feb 06, 2020 | 39.79 | 39.95 | 39.46 | 39.78 | 54,448 | +0.13(+0.33%) |
Feb 05, 2020 | 38.77 | 39.74 | 38.56 | 39.66 | 142,914 | +0.95(+2.44%) |
Feb 04, 2020 | 39.10 | 39.18 | 38.56 | 38.71 | 102,542 | -0.26(-0.66%) |
Feb 03, 2020 | 39.25 | 39.38 | 38.74 | 38.97 | 145,263 | -0.22(-0.57%) |
Jan 31, 2020 | 39.54 | 39.54 | 39.13 | 39.19 | 89,823 | -0.38(-0.96%) |
Jan 30, 2020 | 39.97 | 40.07 | 39.46 | 39.57 | 55,460 | -0.45(-1.12%) |
Jan 29, 2020 | 40.35 | 40.48 | 39.95 | 40.02 | 41,384 | -0.23(-0.58%) |
Jan 28, 2020 | 40.21 | 40.41 | 40.04 | 40.25 | 41,672 | +0.15(+0.36%) |
Jan 27, 2020 | 39.87 | 40.48 | 39.87 | 40.10 | 47,762 | -0.05(-0.13%) |
Jan 24, 2020 | 40.84 | 40.84 | 39.83 | 40.15 | 73,185 | -0.57(-1.39%) |
Jan 23, 2020 | 40.52 | 40.88 | 40.35 | 40.72 | 92,134 | +0.14(+0.34%) |
Jan 22, 2020 | 40.50 | 40.62 | 40.16 | 40.58 | 68,950 | +0.10(+0.25%) |
Jan 21, 2020 | 40.39 | 40.73 | 39.74 | 40.48 | 109,443 | +0.18(+0.45%) |
Jan 17, 2020 | 40.41 | 40.41 | 39.98 | 40.30 | 145,091 | -0.03(-0.09%) |
Jan 16, 2020 | 40.17 | 40.52 | 40.05 | 40.33 | 59,336 | +0.32(+0.79%) |
Jan 15, 2020 | 39.60 | 40.11 | 39.60 | 40.02 | 55,181 | +0.45(+1.13%) |
Jan 14, 2020 | 39.38 | 39.58 | 39.12 | 39.57 | 58,936 | +0.17(+0.44%) |
Jan 13, 2020 | 39.15 | 39.67 | 38.99 | 39.40 | 61,108 | +0.23(+0.59%) |
Jan 10, 2020 | 38.69 | 39.20 | 38.61 | 39.17 | 78,188 | +0.50(+1.29%) |
Jan 09, 2020 | 38.57 | 38.72 | 38.50 | 38.67 | 53,487 | +0.09(+0.24%) |
Jan 08, 2020 | 38.33 | 38.67 | 38.07 | 38.57 | 66,812 | +0.35(+0.92%) |
Jan 07, 2020 | 38.59 | 38.59 | 38.13 | 38.22 | 109,877 | -0.44(-1.13%) |
Jan 06, 2020 | 38.31 | 38.86 | 38.31 | 38.66 | 65,486 | +0.27(+0.69%) |
Jan 03, 2020 | 37.87 | 38.47 | 37.84 | 38.39 | 102,040 | +0.33(+0.86%) |
Jan 02, 2020 | 38.43 | 38.56 | 37.74 | 38.07 | 89,715 | -0.36(-0.94%) |
Dec 31, 2019 | 37.56 | 38.52 | 37.56 | 38.43 | 132,292 | +0.87(+2.31%) |
Dec 30, 2019 | 37.59 | 37.67 | 37.26 | 37.56 | 84,799 | -0.09(-0.23%) |
Dec 27, 2019 | 37.82 | 37.82 | 37.47 | 37.64 | 63,179 | -0.14(-0.36%) |
Dec 26, 2019 | 38.07 | 38.30 | 37.65 | 37.78 | 61,935 | -0.20(-0.52%) |
Dec 24, 2019 | 38.07 | 38.21 | 37.90 | 37.98 | 36,301 | -0.12(-0.32%) |
Dec 23, 2019 | 38.16 | 38.30 | 37.77 | 38.10 | 60,939 | -0.04(-0.11%) |
Dec 20, 2019 | 37.66 | 38.31 | 37.39 | 38.14 | 250,971 | +0.55(+1.46%) |
Dec 19, 2019 | 37.43 | 37.76 | 37.30 | 37.59 | 77,285 | +0.12(+0.32%) |
Dec 18, 2019 | 36.96 | 37.65 | 36.91 | 37.47 | 100,108 | +0.49(+1.32%) |
Dec 17, 2019 | 37.03 | 37.55 | 36.85 | 36.98 | 136,392 | +0.03(+0.07%) |
Dec 16, 2019 | 37.77 | 37.82 | 36.54 | 36.96 | 216,822 | -0.77(-2.05%) |
Dec 13, 2019 | 37.60 | 37.92 | 37.54 | 37.73 | 86,914 | -0.03(-0.07%) |
Dec 12, 2019 | 37.81 | 38.05 | 37.60 | 37.76 | 89,018 | -0.12(-0.32%) |
Dec 11, 2019 | 38.46 | 38.52 | 37.81 | 37.88 | 148,550 | -0.40(-1.03%) |
Dec 10, 2019 | 38.46 | 38.80 | 38.25 | 38.27 | 151,828 | -0.13(-0.34%) |
Dec 09, 2019 | 38.37 | 38.86 | 38.31 | 38.40 | 131,695 | -0.09(-0.25%) |
Dec 06, 2019 | 37.75 | 38.51 | 37.75 | 38.50 | 97,735 | +0.72(+1.91%) |
Dec 05, 2019 | 37.88 | 38.01 | 37.43 | 37.77 | 101,996 | -0.03(-0.07%) |
Dec 04, 2019 | 38.34 | 38.51 | 37.65 | 37.80 | 120,173 | -0.62(-1.61%) |
Dec 03, 2019 | 37.64 | 38.79 | 37.63 | 38.42 | 209,813 | +0.82(+2.17%) |
Dec 02, 2019 | 38.10 | 38.33 | 37.52 | 37.60 | 155,666 | -0.42(-1.11%) |
Nov 29, 2019 | 37.86 | 38.13 | 37.77 | 38.02 | 61,899 | +0.25(+0.66%) |
Nov 27, 2019 | 37.69 | 38.15 | 37.46 | 37.77 | 126,125 | +0.08(+0.21%) |
Nov 26, 2019 | 37.55 | 38.19 | 37.51 | 37.70 | 145,464 | +0.17(+0.46%) |
Nov 25, 2019 | 37.36 | 38.02 | 37.36 | 37.52 | 96,374 | +0.18(+0.48%) |
Nov 22, 2019 | 37.60 | 37.70 | 37.17 | 37.34 | 109,021 | -0.21(-0.57%) |
Nov 21, 2019 | 38.01 | 38.01 | 37.32 | 37.56 | 127,780 | -0.42(-1.11%) |
Nov 20, 2019 | 38.27 | 38.40 | 37.55 | 37.98 | 165,066 | -0.28(-0.74%) |
Nov 19, 2019 | 38.74 | 38.97 | 38.20 | 38.26 | 130,464 | -0.34(-0.89%) |
Nov 18, 2019 | 38.26 | 38.74 | 37.99 | 38.61 | 89,281 | +0.27(+0.70%) |
Nov 15, 2019 | 38.69 | 38.80 | 38.28 | 38.34 | 111,814 | -0.23(-0.60%) |
Nov 14, 2019 | 38.59 | 38.77 | 38.17 | 38.57 | 128,516 | +0.24(+0.63%) |
Nov 13, 2019 | 37.66 | 38.64 | 37.66 | 38.33 | 124,562 | +0.51(+1.34%) |
Nov 12, 2019 | 38.41 | 38.92 | 37.77 | 37.82 | 142,676 | -0.40(-1.04%) |
Nov 11, 2019 | 38.30 | 38.48 | 38.09 | 38.22 | 129,874 | -0.13(-0.33%) |
Nov 08, 2019 | 38.43 | 38.86 | 38.24 | 38.35 | 157,113 | -0.13(-0.33%) |
Nov 07, 2019 | 39.54 | 39.64 | 38.32 | 38.48 | 180,314 | -0.97(-2.46%) |
Nov 06, 2019 | 38.67 | 39.68 | 38.67 | 39.45 | 182,694 | +0.78(+2.01%) |
Nov 05, 2019 | 40.10 | 40.35 | 37.74 | 38.67 | 323,641 | -1.68(-4.17%) |
Nov 04, 2019 | 41.91 | 41.91 | 40.16 | 40.35 | 183,419 | -1.55(-3.69%) |
Nov 01, 2019 | 40.83 | 42.03 | 40.78 | 41.90 | 111,801 | +1.18(+2.91%) |
Oct 31, 2019 | 41.84 | 41.92 | 40.47 | 40.72 | 158,008 | -0.46(-1.11%) |
Oct 30, 2019 | 40.41 | 41.21 | 40.06 | 41.17 | 114,936 | +0.74(+1.84%) |
Oct 29, 2019 | 40.02 | 40.57 | 40.02 | 40.43 | 68,423 | +0.43(+1.08%) |
Oct 28, 2019 | 40.09 | 40.48 | 39.95 | 40.00 | 70,477 | +0.01(+0.02%) |
Oct 25, 2019 | 40.18 | 40.24 | 39.73 | 39.99 | 79,503 | -0.25(-0.61%) |
Oct 24, 2019 | 40.23 | 40.40 | 39.84 | 40.23 | 147,666 | +0.10(+0.25%) |
Oct 23, 2019 | 40.02 | 40.22 | 39.79 | 40.13 | 63,815 | +0.14(+0.36%) |
Oct 22, 2019 | 39.85 | 40.23 | 39.61 | 39.99 | 110,790 | +0.25(+0.62%) |
Oct 21, 2019 | 39.51 | 39.84 | 39.51 | 39.74 | 66,343 | +0.24(+0.60%) |
Oct 18, 2019 | 39.48 | 39.67 | 39.31 | 39.51 | 114,049 | -0.19(-0.47%) |
Oct 17, 2019 | 39.63 | 39.79 | 39.40 | 39.69 | 59,199 | +0.26(+0.66%) |
Oct 16, 2019 | 39.68 | 39.77 | 39.29 | 39.43 | 60,299 | -0.20(-0.51%) |
Oct 15, 2019 | 39.23 | 39.81 | 39.07 | 39.63 | 74,041 | +0.40(+1.01%) |
Oct 14, 2019 | 39.19 | 39.56 | 39.05 | 39.24 | 64,577 | -0.01(-0.02%) |
Oct 11, 2019 | 39.35 | 39.82 | 39.13 | 39.24 | 71,458 | -0.15(-0.39%) |
Oct 10, 2019 | 39.57 | 39.58 | 39.19 | 39.40 | 98,237 | -0.03(-0.06%) |
Oct 09, 2019 | 39.93 | 40.02 | 39.26 | 39.42 | 149,859 | -0.35(-0.89%) |
Oct 08, 2019 | 38.68 | 39.88 | 38.63 | 39.78 | 200,573 | +1.07(+2.77%) |
Oct 07, 2019 | 39.47 | 39.76 | 38.52 | 38.70 | 305,113 | -0.85(-2.16%) |
Oct 04, 2019 | 39.45 | 39.72 | 39.04 | 39.56 | 148,004 | +0.32(+0.82%) |
Oct 03, 2019 | 39.30 | 39.63 | 39.01 | 39.24 | 99,756 | +0.03(+0.06%) |
Oct 02, 2019 | 39.35 | 39.56 | 39.09 | 39.21 | 148,464 | -0.17(-0.43%) |
Oct 01, 2019 | 39.93 | 39.98 | 39.33 | 39.38 | 108,789 | -0.53(-1.33%) |
Sep 30, 2019 | 39.99 | 40.29 | 39.83 | 39.91 | 228,889 | -0.17(-0.42%) |
Sep 27, 2019 | 40.13 | 40.18 | 40.00 | 40.08 | 136,054 | +0.08(+0.21%) |
Sep 26, 2019 | 40.20 | 40.28 | 39.98 | 40.00 | 100,520 | -0.08(-0.21%) |
Sep 25, 2019 | 40.01 | 40.23 | 39.99 | 40.08 | 88,309 | +0.20(+0.51%) |
Sep 24, 2019 | 39.98 | 40.41 | 39.79 | 39.88 | 120,793 | +0.19(+0.47%) |
Sep 23, 2019 | 39.65 | 40.54 | 39.37 | 39.69 | 164,943 | -0.14(-0.36%) |
Sep 20, 2019 | 39.52 | 39.94 | 39.35 | 39.84 | 221,000 | +0.34(+0.86%) |
Sep 19, 2019 | 39.73 | 39.73 | 39.43 | 39.50 | 67,548 | -0.21(-0.53%) |
Sep 18, 2019 | 39.73 | 39.73 | 39.44 | 39.71 | 74,362 | +0.14(+0.36%) |
Sep 17, 2019 | 39.46 | 39.73 | 39.34 | 39.57 | 68,199 | +0.05(+0.13%) |
Sep 16, 2019 | 39.52 | 39.73 | 39.13 | 39.52 | 66,310 | +0.33(+0.84%) |
Sep 13, 2019 | 38.72 | 39.30 | 38.57 | 39.19 | 85,300 | +0.46(+1.20%) |
Sep 12, 2019 | 39.53 | 39.58 | 38.56 | 38.72 | 201,156 | -0.79(-1.99%) |
Sep 11, 2019 | 39.37 | 40.05 | 39.14 | 39.51 | 103,988 | +0.16(+0.41%) |
Sep 10, 2019 | 38.72 | 39.56 | 38.57 | 39.35 | 112,241 | +0.40(+1.02%) |
Sep 09, 2019 | 38.50 | 39.25 | 38.46 | 38.95 | 136,941 | +0.38(+0.99%) |
Sep 06, 2019 | 38.66 | 38.90 | 38.38 | 38.57 | 113,694 | +0.01(+0.02%) |
Sep 05, 2019 | 39.23 | 39.30 | 38.29 | 38.56 | 128,278 | -0.49(-1.26%) |
Sep 04, 2019 | 39.10 | 39.32 | 38.72 | 39.05 | 126,928 | +0.09(+0.24%) |
Sep 03, 2019 | 38.04 | 38.97 | 38.04 | 38.96 | 102,423 | +0.83(+2.17%) |
Aug 30, 2019 | 38.29 | 38.34 | 38.04 | 38.13 | 75,007 | -0.05(-0.13%) |
Aug 29, 2019 | 38.47 | 38.61 | 38.09 | 38.18 | 57,514 | -0.25(-0.64%) |
Aug 28, 2019 | 37.77 | 38.55 | 37.75 | 38.42 | 256,109 | +0.63(+1.65%) |
Aug 27, 2019 | 38.29 | 38.29 | 37.77 | 37.80 | 141,746 | -0.49(-1.28%) |
Aug 26, 2019 | 38.27 | 38.42 | 37.99 | 38.29 | 99,246 | +0.21(+0.55%) |
Aug 23, 2019 | 38.41 | 38.72 | 37.93 | 38.08 | 151,080 | -0.33(-0.86%) |
Aug 22, 2019 | 38.74 | 38.83 | 38.03 | 38.41 | 145,666 | -0.25(-0.66%) |
Aug 21, 2019 | 38.04 | 38.79 | 37.73 | 38.66 | 118,813 | +0.71(+1.87%) |
Aug 20, 2019 | 38.23 | 38.59 | 37.68 | 37.95 | 101,422 | -0.30(-0.77%) |
Aug 19, 2019 | 38.25 | 38.55 | 38.04 | 38.25 | 125,198 | +0.08(+0.20%) |
Aug 16, 2019 | 38.31 | 38.80 | 38.10 | 38.17 | 144,691 | -0.01(-0.02%) |
Aug 15, 2019 | 39.11 | 39.11 | 38.04 | 38.18 | 222,498 | -1.01(-2.59%) |
Aug 14, 2019 | 39.80 | 40.38 | 39.19 | 39.19 | 318,992 | -0.84(-2.10%) |
Aug 13, 2019 | 39.93 | 41.38 | 39.73 | 40.03 | 383,906 | +0.08(+0.21%) |
Aug 12, 2019 | 38.62 | 39.97 | 38.58 | 39.95 | 273,893 | +1.32(+3.42%) |
Aug 09, 2019 | 38.26 | 39.26 | 38.23 | 38.63 | 368,601 | +0.39(+1.02%) |
Aug 08, 2019 | 37.07 | 38.29 | 36.93 | 38.24 | 430,224 | +1.43(+3.89%) |
Aug 07, 2019 | 36.52 | 40.52 | 35.68 | 36.81 | 1,556,601 | +0.67(+1.84%) |
Aug 06, 2019 | 34.55 | 36.30 | 34.43 | 36.14 | 139,549 | +1.90(+5.56%) |
Aug 05, 2019 | 34.74 | 34.81 | 33.57 | 34.24 | 107,250 | -0.66(-1.88%) |
Aug 02, 2019 | 34.09 | 35.10 | 34.09 | 34.89 | 142,463 | +0.72(+2.12%) |
Aug 01, 2019 | 34.07 | 34.24 | 33.51 | 34.17 | 387,550 | +0.51(+1.51%) |
Jul 31, 2019 | 33.98 | 34.02 | 33.50 | 33.66 | 135,847 | -0.17(-0.52%) |
Jul 30, 2019 | 33.78 | 33.93 | 33.72 | 33.84 | 101,010 | +0.02(+0.07%) |
Jul 29, 2019 | 33.93 | 34.24 | 33.60 | 33.81 | 117,934 | +0.02(+0.07%) |
Jul 26, 2019 | 33.60 | 33.83 | 33.38 | 33.79 | 61,433 | +0.32(+0.97%) |
Jul 25, 2019 | 33.86 | 33.86 | 33.39 | 33.46 | 53,209 | -0.37(-1.08%) |
Jul 24, 2019 | 33.60 | 33.88 | 33.46 | 33.83 | 71,712 | +0.17(+0.49%) |
Jul 23, 2019 | 33.28 | 33.87 | 33.28 | 33.66 | 70,063 | +0.39(+1.18%) |
Jul 22, 2019 | 33.15 | 33.33 | 33.01 | 33.27 | 42,035 | +0.12(+0.35%) |
Jul 19, 2019 | 33.46 | 33.60 | 32.99 | 33.16 | 70,931 | -0.39(-1.17%) |
Jul 18, 2019 | 33.69 | 33.70 | 33.40 | 33.55 | 53,878 | -0.20(-0.59%) |
Jul 17, 2019 | 33.74 | 33.92 | 33.67 | 33.75 | 86,109 | -0.07(-0.22%) |
Jul 16, 2019 | 33.71 | 33.91 | 33.53 | 33.82 | 106,158 | +0.07(+0.20%) |
Jul 15, 2019 | 33.77 | 33.83 | 33.58 | 33.75 | 64,333 | +0.00(+0.00%) |
Jul 12, 2019 | 33.81 | 33.90 | 33.52 | 33.75 | 112,287 | +0.09(+0.27%) |
Jul 11, 2019 | 33.72 | 33.84 | 33.19 | 33.66 | 78,496 | -0.06(-0.17%) |
Jul 10, 2019 | 33.88 | 33.92 | 33.70 | 33.72 | 101,680 | +0.00(+0.00%) |
Jul 09, 2019 | 33.71 | 33.90 | 33.54 | 33.72 | 66,405 | -0.07(-0.22%) |
Jul 08, 2019 | 33.59 | 33.96 | 33.46 | 33.80 | 87,736 | +0.22(+0.67%) |
Jul 05, 2019 | 33.16 | 33.63 | 32.92 | 33.57 | 44,361 | +0.24(+0.72%) |
Jul 03, 2019 | 33.18 | 33.49 | 33.18 | 33.33 | 31,498 | +0.17(+0.50%) |
Jul 02, 2019 | 32.73 | 33.40 | 32.73 | 33.16 | 53,985 | +0.36(+1.09%) |
Jul 01, 2019 | 32.99 | 33.00 | 32.45 | 32.81 | 66,131 | -0.18(-0.55%) |
Jun 28, 2019 | 32.97 | 33.36 | 32.87 | 32.99 | 235,034 | -0.02(-0.08%) |
Jun 27, 2019 | 32.66 | 33.09 | 32.63 | 33.01 | 66,848 | +0.43(+1.33%) |
Jun 26, 2019 | 32.94 | 33.29 | 31.88 | 32.58 | 102,935 | -0.31(-0.94%) |
Jun 25, 2019 | 33.35 | 33.48 | 32.88 | 32.89 | 65,017 | -0.47(-1.42%) |
Jun 24, 2019 | 33.23 | 33.51 | 33.07 | 33.36 | 87,556 | +0.37(+1.11%) |
Jun 21, 2019 | 33.27 | 33.39 | 32.93 | 33.00 | 94,254 | -0.37(-1.12%) |
Jun 20, 2019 | 33.82 | 33.85 | 33.33 | 33.37 | 76,412 | -0.17(-0.52%) |
Jun 19, 2019 | 33.19 | 33.59 | 33.01 | 33.55 | 91,181 | +0.26(+0.77%) |
Jun 18, 2019 | 33.60 | 33.66 | 33.12 | 33.29 | 76,154 | -0.21(-0.62%) |
Jun 17, 2019 | 33.25 | 33.56 | 33.19 | 33.50 | 70,665 | +0.36(+1.08%) |
Jun 14, 2019 | 33.27 | 33.43 | 33.08 | 33.14 | 54,580 | -0.10(-0.30%) |
Jun 13, 2019 | 33.16 | 33.38 | 33.11 | 33.24 | 54,640 | +0.05(+0.15%) |
Jun 12, 2019 | 33.35 | 33.39 | 33.08 | 33.19 | 59,966 | -0.07(-0.23%) |
Jun 11, 2019 | 33.01 | 33.33 | 32.91 | 33.26 | 90,307 | +0.49(+1.50%) |
Jun 10, 2019 | 32.75 | 32.86 | 32.63 | 32.77 | 61,455 | +0.11(+0.33%) |
Jun 07, 2019 | 32.40 | 32.76 | 32.36 | 32.66 | 65,280 | +0.30(+0.93%) |
Jun 06, 2019 | 32.80 | 33.08 | 32.19 | 32.37 | 65,263 | -0.34(-1.04%) |
Jun 05, 2019 | 32.22 | 32.76 | 32.21 | 32.71 | 62,171 | +0.53(+1.65%) |
Jun 04, 2019 | 32.66 | 32.82 | 31.95 | 32.17 | 104,098 | -0.33(-1.02%) |
Jun 03, 2019 | 32.19 | 32.71 | 32.17 | 32.51 | 83,318 | +0.41(+1.27%) |
May 31, 2019 | 32.01 | 32.37 | 31.68 | 32.10 | 72,854 | +0.02(+0.05%) |
May 30, 2019 | 32.28 | 32.46 | 31.90 | 32.08 | 74,456 | -0.05(-0.16%) |
May 29, 2019 | 32.27 | 32.39 | 32.09 | 32.13 | 97,289 | -0.15(-0.46%) |
May 28, 2019 | 32.93 | 32.93 | 32.07 | 32.28 | 315,345 | -0.60(-1.82%) |
May 24, 2019 | 32.86 | 33.09 | 32.76 | 32.88 | 55,662 | +0.12(+0.36%) |
May 23, 2019 | 33.16 | 33.17 | 32.67 | 32.76 | 139,396 | -0.47(-1.43%) |
May 22, 2019 | 33.36 | 33.59 | 33.21 | 33.24 | 66,143 | -0.24(-0.72%) |
May 21, 2019 | 33.13 | 33.51 | 33.10 | 33.48 | 84,432 | +0.40(+1.21%) |
May 20, 2019 | 33.01 | 33.29 | 33.01 | 33.08 | 74,632 | -0.10(-0.30%) |
May 17, 2019 | 32.97 | 33.40 | 32.87 | 33.18 | 82,352 | +0.03(+0.10%) |
May 16, 2019 | 33.40 | 33.61 | 33.09 | 33.15 | 187,128 | -0.26(-0.77%) |
May 15, 2019 | 33.02 | 33.45 | 32.96 | 33.40 | 160,462 | +0.29(+0.86%) |
May 14, 2019 | 33.04 | 33.20 | 32.91 | 33.12 | 209,944 | +0.13(+0.40%) |
May 13, 2019 | 32.84 | 33.25 | 32.70 | 32.99 | 204,840 | -0.04(-0.12%) |
May 10, 2019 | 32.45 | 33.05 | 32.45 | 33.03 | 184,068 | +0.54(+1.66%) |
May 09, 2019 | 32.26 | 32.53 | 32.07 | 32.49 | 104,634 | +0.26(+0.81%) |
May 08, 2019 | 32.29 | 32.55 | 32.09 | 32.23 | 78,112 | -0.08(-0.25%) |
May 07, 2019 | 32.07 | 32.54 | 32.01 | 32.31 | 95,931 | +0.24(+0.76%) |
May 06, 2019 | 31.64 | 32.25 | 31.64 | 32.07 | 111,804 | +0.23(+0.72%) |
May 03, 2019 | 31.31 | 32.04 | 31.31 | 31.84 | 115,241 | +0.54(+1.72%) |
May 02, 2019 | 31.36 | 32.18 | 31.27 | 31.30 | 90,718 | +0.09(+0.29%) |
May 01, 2019 | 31.03 | 31.40 | 30.93 | 31.21 | 54,647 | +0.35(+1.14%) |
Apr 30, 2019 | 31.11 | 31.20 | 30.82 | 30.86 | 90,639 | -0.25(-0.79%) |
Apr 29, 2019 | 31.08 | 31.27 | 31.04 | 31.10 | 56,904 | +0.05(+0.16%) |
Apr 26, 2019 | 30.97 | 31.20 | 30.73 | 31.05 | 36,617 | +0.17(+0.56%) |
Apr 25, 2019 | 30.87 | 30.99 | 30.64 | 30.88 | 41,431 | -0.11(-0.37%) |
Apr 24, 2019 | 30.87 | 31.03 | 30.82 | 31.00 | 61,634 | +0.17(+0.56%) |
Apr 23, 2019 | 30.68 | 31.02 | 30.39 | 30.82 | 68,714 | +0.39(+1.29%) |
Apr 22, 2019 | 30.69 | 30.70 | 30.23 | 30.43 | 68,816 | -0.20(-0.64%) |
Apr 18, 2019 | 30.69 | 30.90 | 30.46 | 30.63 | 58,172 | -0.07(-0.24%) |
Apr 17, 2019 | 30.62 | 30.89 | 30.55 | 30.70 | 210,705 | +0.15(+0.48%) |
Apr 16, 2019 | 30.95 | 31.12 | 30.46 | 30.56 | 79,062 | -0.34(-1.11%) |
Apr 15, 2019 | 31.03 | 31.03 | 30.76 | 30.90 | 37,685 | -0.03(-0.11%) |
Apr 12, 2019 | 30.85 | 30.96 | 30.70 | 30.93 | 33,678 | +0.14(+0.45%) |
Apr 11, 2019 | 31.06 | 31.06 | 30.67 | 30.79 | 33,755 | -0.21(-0.68%) |
Apr 10, 2019 | 30.64 | 31.06 | 30.64 | 31.00 | 35,331 | +0.36(+1.17%) |
Apr 09, 2019 | 30.96 | 31.04 | 30.60 | 30.64 | 44,716 | -0.32(-1.03%) |
Apr 08, 2019 | 30.96 | 30.97 | 30.77 | 30.96 | 47,938 | +0.01(+0.03%) |
Apr 05, 2019 | 31.23 | 31.36 | 30.89 | 30.96 | 125,284 | -0.20(-0.66%) |
Apr 04, 2019 | 30.68 | 31.19 | 30.65 | 31.16 | 72,566 | +0.48(+1.57%) |
Apr 03, 2019 | 30.80 | 31.21 | 30.67 | 30.68 | 74,409 | -0.02(-0.05%) |
Apr 02, 2019 | 30.49 | 30.77 | 30.33 | 30.69 | 99,182 | +0.33(+1.08%) |