Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.34 | 26.94 | 25.05 | 26.80 | 103,335 | +1.24(+4.83%) |
Mar 30, 2020 | 25.16 | 26.13 | 24.85 | 25.57 | 74,082 | +0.65(+2.60%) |
Mar 27, 2020 | 25.97 | 26.55 | 24.77 | 24.92 | 104,439 | -2.35(-8.63%) |
Mar 26, 2020 | 24.82 | 27.72 | 24.82 | 27.27 | 71,401 | +2.61(+10.57%) |
Mar 25, 2020 | 25.57 | 25.86 | 24.36 | 24.66 | 87,065 | -1.01(-3.95%) |
Mar 24, 2020 | 27.11 | 27.32 | 25.39 | 25.68 | 118,541 | -0.37(-1.41%) |
Mar 23, 2020 | 28.23 | 28.38 | 25.07 | 26.04 | 78,555 | -2.02(-7.20%) |
Mar 20, 2020 | 29.42 | 31.48 | 28.03 | 28.06 | 182,944 | -1.76(-5.89%) |
Mar 19, 2020 | 25.83 | 30.31 | 25.83 | 29.82 | 103,944 | +3.81(+14.65%) |
Mar 18, 2020 | 27.60 | 28.03 | 25.48 | 26.01 | 100,300 | -3.35(-11.41%) |
Mar 17, 2020 | 26.20 | 29.38 | 25.67 | 29.36 | 120,056 | +3.41(+13.14%) |
Mar 16, 2020 | 25.77 | 28.18 | 25.50 | 25.95 | 89,963 | -3.14(-10.81%) |
Mar 13, 2020 | 27.50 | 29.10 | 26.58 | 29.09 | 118,051 | +2.79(+10.59%) |
Mar 12, 2020 | 27.58 | 28.96 | 26.18 | 26.31 | 94,196 | -2.75(-9.47%) |
Mar 11, 2020 | 29.37 | 29.97 | 28.93 | 29.06 | 89,547 | -1.18(-3.92%) |
Mar 10, 2020 | 30.76 | 31.08 | 29.83 | 30.24 | 96,085 | +0.37(+1.23%) |
Mar 09, 2020 | 31.50 | 32.44 | 29.76 | 29.88 | 55,113 | -3.62(-10.81%) |
Mar 06, 2020 | 33.26 | 34.19 | 32.65 | 33.50 | 68,765 | -1.06(-3.06%) |
Mar 05, 2020 | 35.27 | 35.29 | 33.88 | 34.56 | 71,110 | -1.24(-3.45%) |
Mar 04, 2020 | 36.12 | 36.12 | 35.21 | 35.79 | 90,481 | +0.10(+0.29%) |
Mar 03, 2020 | 36.71 | 36.76 | 35.53 | 35.69 | 148,089 | -1.27(-3.44%) |
Mar 02, 2020 | 34.91 | 36.96 | 34.62 | 36.96 | 65,280 | +2.01(+5.75%) |
Feb 28, 2020 | 35.74 | 36.23 | 33.93 | 34.95 | 129,433 | -1.64(-4.49%) |
Feb 27, 2020 | 37.28 | 37.90 | 35.44 | 36.59 | 83,692 | -1.22(-3.22%) |
Feb 26, 2020 | 38.15 | 38.65 | 37.75 | 37.81 | 40,359 | -0.17(-0.45%) |
Feb 25, 2020 | 38.88 | 39.11 | 37.89 | 37.98 | 63,131 | -0.91(-2.34%) |
Feb 24, 2020 | 39.19 | 39.47 | 38.82 | 38.89 | 36,974 | -1.27(-3.16%) |
Feb 21, 2020 | 40.27 | 40.27 | 39.79 | 40.16 | 37,551 | -0.09(-0.21%) |
Feb 20, 2020 | 40.15 | 40.50 | 39.80 | 40.25 | 27,542 | +0.04(+0.11%) |
Feb 19, 2020 | 39.92 | 40.38 | 39.85 | 40.21 | 38,363 | +0.32(+0.79%) |
Feb 18, 2020 | 40.00 | 40.41 | 39.64 | 39.89 | 40,508 | -0.20(-0.51%) |
Feb 14, 2020 | 40.50 | 40.69 | 40.04 | 40.09 | 40,015 | -0.55(-1.34%) |
Feb 13, 2020 | 40.37 | 40.64 | 40.05 | 40.64 | 31,114 | +0.27(+0.68%) |
Feb 12, 2020 | 40.51 | 40.54 | 40.10 | 40.37 | 40,404 | +0.09(+0.21%) |
Feb 11, 2020 | 40.50 | 40.68 | 40.26 | 40.28 | 42,080 | -0.01(-0.02%) |
Feb 10, 2020 | 40.52 | 40.63 | 40.08 | 40.29 | 36,784 | -0.25(-0.61%) |
Feb 07, 2020 | 40.45 | 40.83 | 40.38 | 40.54 | 39,428 | -0.14(-0.36%) |
Feb 06, 2020 | 41.12 | 41.31 | 40.62 | 40.68 | 90,526 | -0.36(-0.87%) |
Feb 05, 2020 | 40.77 | 41.10 | 40.77 | 41.04 | 144,247 | +0.30(+0.73%) |
Feb 04, 2020 | 40.90 | 40.90 | 40.46 | 40.74 | 57,355 | +0.19(+0.46%) |
Feb 03, 2020 | 40.18 | 40.78 | 40.18 | 40.55 | 92,674 | +0.28(+0.70%) |
Jan 31, 2020 | 40.39 | 40.55 | 40.15 | 40.27 | 108,194 | -0.30(-0.74%) |
Jan 30, 2020 | 40.00 | 40.68 | 40.00 | 40.57 | 85,705 | +0.39(+0.98%) |
Jan 29, 2020 | 40.04 | 40.33 | 39.82 | 40.18 | 65,715 | +0.24(+0.60%) |
Jan 28, 2020 | 39.92 | 40.19 | 39.75 | 39.94 | 56,846 | +0.68(+1.74%) |
Jan 27, 2020 | 38.94 | 39.43 | 38.90 | 39.26 | 38,040 | -0.12(-0.30%) |
Jan 24, 2020 | 39.36 | 39.51 | 39.20 | 39.38 | 48,933 | -0.09(-0.22%) |
Jan 23, 2020 | 39.38 | 39.50 | 39.21 | 39.46 | 69,920 | -0.03(-0.06%) |
Jan 22, 2020 | 39.50 | 39.62 | 39.35 | 39.49 | 43,690 | +0.05(+0.13%) |
Jan 21, 2020 | 39.55 | 39.63 | 39.23 | 39.44 | 52,151 | -0.26(-0.67%) |
Jan 17, 2020 | 39.98 | 39.98 | 39.57 | 39.70 | 55,153 | -0.09(-0.21%) |
Jan 16, 2020 | 39.53 | 39.88 | 39.36 | 39.79 | 35,546 | +0.45(+1.15%) |
Jan 15, 2020 | 39.25 | 39.42 | 39.04 | 39.34 | 65,834 | -0.04(-0.11%) |
Jan 14, 2020 | 39.42 | 39.47 | 39.04 | 39.38 | 70,486 | -0.09(-0.24%) |
Jan 13, 2020 | 38.64 | 39.70 | 38.19 | 39.47 | 90,587 | +0.87(+2.26%) |
Jan 10, 2020 | 38.55 | 38.72 | 38.32 | 38.60 | 45,973 | +0.02(+0.04%) |
Jan 09, 2020 | 39.05 | 39.08 | 38.48 | 38.58 | 47,704 | -0.34(-0.87%) |
Jan 08, 2020 | 38.49 | 39.09 | 38.15 | 38.92 | 52,397 | +0.47(+1.23%) |
Jan 07, 2020 | 38.44 | 38.60 | 38.14 | 38.45 | 69,042 | -0.18(-0.46%) |
Jan 06, 2020 | 38.54 | 38.81 | 38.09 | 38.63 | 43,076 | -0.14(-0.37%) |
Jan 03, 2020 | 38.58 | 39.06 | 38.30 | 38.77 | 64,173 | -0.19(-0.50%) |
Jan 02, 2020 | 39.18 | 39.18 | 38.39 | 38.96 | 61,933 | -0.01(-0.02%) |
Dec 31, 2019 | 39.17 | 39.36 | 38.89 | 38.97 | 47,746 | -0.16(-0.41%) |
Dec 30, 2019 | 39.13 | 39.29 | 38.85 | 39.13 | 35,761 | +0.12(+0.30%) |
Dec 27, 2019 | 39.11 | 39.11 | 38.75 | 39.02 | 43,491 | -0.03(-0.09%) |
Dec 26, 2019 | 39.12 | 39.28 | 38.98 | 39.05 | 30,020 | -0.04(-0.11%) |
Dec 24, 2019 | 39.27 | 39.27 | 38.82 | 39.09 | 29,073 | -0.06(-0.15%) |
Dec 23, 2019 | 39.62 | 39.62 | 38.90 | 39.15 | 72,114 | -0.47(-1.17%) |
Dec 20, 2019 | 39.21 | 39.77 | 39.07 | 39.62 | 218,048 | +0.41(+1.06%) |
Dec 19, 2019 | 38.90 | 39.25 | 38.76 | 39.20 | 86,733 | +0.18(+0.46%) |
Dec 18, 2019 | 38.85 | 39.16 | 38.51 | 39.02 | 46,379 | +0.44(+1.14%) |
Dec 17, 2019 | 38.26 | 38.65 | 38.18 | 38.58 | 53,412 | +0.47(+1.22%) |
Dec 16, 2019 | 38.01 | 38.40 | 37.96 | 38.12 | 43,429 | +0.29(+0.76%) |
Dec 13, 2019 | 38.11 | 38.17 | 37.47 | 37.83 | 43,727 | -0.30(-0.80%) |
Dec 12, 2019 | 37.52 | 38.35 | 37.43 | 38.14 | 116,560 | +0.73(+1.95%) |
Dec 11, 2019 | 37.49 | 37.58 | 37.26 | 37.41 | 60,407 | +0.06(+0.16%) |
Dec 10, 2019 | 37.12 | 37.41 | 36.87 | 37.35 | 69,997 | +0.28(+0.75%) |
Dec 09, 2019 | 37.29 | 37.29 | 36.93 | 37.07 | 73,166 | -0.23(-0.61%) |
Dec 06, 2019 | 37.14 | 37.55 | 37.05 | 37.30 | 60,273 | +0.56(+1.52%) |
Dec 05, 2019 | 36.55 | 37.20 | 36.55 | 36.74 | 70,948 | -0.05(-0.13%) |
Dec 04, 2019 | 36.69 | 36.93 | 36.52 | 36.79 | 80,657 | +0.22(+0.61%) |
Dec 03, 2019 | 36.55 | 36.80 | 36.25 | 36.56 | 48,726 | -0.24(-0.64%) |
Dec 02, 2019 | 36.78 | 37.05 | 36.63 | 36.80 | 92,143 | +0.04(+0.12%) |
Nov 29, 2019 | 36.76 | 37.15 | 36.52 | 36.76 | 43,373 | -0.08(-0.21%) |
Nov 27, 2019 | 36.65 | 36.87 | 36.31 | 36.83 | 73,391 | +0.41(+1.11%) |
Nov 26, 2019 | 36.49 | 36.94 | 36.26 | 36.43 | 54,145 | -0.19(-0.53%) |
Nov 25, 2019 | 36.63 | 36.97 | 36.32 | 36.62 | 85,086 | +0.15(+0.42%) |
Nov 22, 2019 | 36.43 | 36.73 | 36.25 | 36.47 | 45,382 | -0.12(-0.32%) |
Nov 21, 2019 | 37.01 | 37.01 | 36.18 | 36.59 | 81,215 | -0.22(-0.60%) |
Nov 20, 2019 | 37.24 | 37.64 | 36.51 | 36.81 | 118,199 | -0.57(-1.52%) |
Nov 19, 2019 | 37.65 | 37.92 | 37.27 | 37.37 | 70,074 | -0.19(-0.50%) |
Nov 18, 2019 | 37.81 | 37.81 | 37.30 | 37.56 | 22,883 | -0.18(-0.47%) |
Nov 15, 2019 | 37.86 | 38.12 | 37.66 | 37.74 | 60,391 | +0.12(+0.31%) |
Nov 14, 2019 | 37.70 | 37.86 | 37.37 | 37.62 | 75,268 | -0.09(-0.25%) |
Nov 13, 2019 | 37.89 | 38.07 | 37.50 | 37.71 | 44,526 | -0.25(-0.67%) |
Nov 12, 2019 | 37.98 | 38.32 | 37.66 | 37.97 | 74,318 | +0.02(+0.04%) |
Nov 11, 2019 | 37.59 | 38.03 | 37.51 | 37.95 | 53,131 | +0.05(+0.13%) |
Nov 08, 2019 | 38.45 | 38.50 | 37.59 | 37.90 | 65,473 | -0.44(-1.15%) |
Nov 07, 2019 | 38.51 | 38.72 | 38.04 | 38.34 | 29,777 | +0.25(+0.64%) |
Nov 06, 2019 | 38.36 | 38.44 | 38.05 | 38.09 | 33,106 | -0.29(-0.75%) |
Nov 05, 2019 | 38.27 | 38.71 | 38.12 | 38.38 | 35,976 | +0.19(+0.49%) |
Nov 04, 2019 | 38.15 | 38.58 | 37.93 | 38.19 | 28,569 | +0.33(+0.87%) |
Nov 01, 2019 | 37.77 | 38.15 | 37.75 | 37.86 | 38,882 | +0.37(+0.99%) |
Oct 31, 2019 | 38.33 | 38.33 | 37.32 | 37.49 | 42,283 | -0.81(-2.12%) |
Oct 30, 2019 | 37.86 | 38.41 | 37.10 | 38.30 | 33,705 | +0.67(+1.78%) |
Oct 29, 2019 | 37.86 | 37.86 | 36.65 | 37.64 | 28,089 | +0.22(+0.59%) |
Oct 28, 2019 | 37.15 | 37.53 | 37.11 | 37.42 | 29,413 | +0.41(+1.12%) |
Oct 25, 2019 | 36.87 | 37.20 | 36.60 | 37.00 | 18,909 | +0.23(+0.62%) |
Oct 24, 2019 | 37.31 | 37.31 | 36.66 | 36.77 | 22,463 | -0.41(-1.09%) |
Oct 23, 2019 | 37.09 | 37.23 | 36.93 | 37.18 | 20,488 | +0.02(+0.05%) |
Oct 22, 2019 | 37.16 | 37.50 | 36.89 | 37.16 | 20,110 | -0.03(-0.07%) |
Oct 21, 2019 | 36.98 | 37.65 | 36.97 | 37.19 | 40,962 | +0.55(+1.50%) |
Oct 18, 2019 | 36.05 | 36.72 | 36.05 | 36.64 | 38,409 | +0.36(+1.00%) |
Oct 17, 2019 | 36.38 | 36.56 | 35.96 | 36.27 | 24,910 | +0.00(+0.00%) |
Oct 16, 2019 | 36.32 | 36.64 | 36.16 | 36.27 | 17,768 | -0.16(-0.44%) |
Oct 15, 2019 | 36.32 | 36.63 | 36.03 | 36.43 | 33,293 | +0.20(+0.56%) |
Oct 14, 2019 | 35.91 | 36.30 | 35.61 | 36.23 | 28,685 | +0.32(+0.90%) |
Oct 11, 2019 | 36.21 | 36.87 | 35.10 | 35.91 | 57,318 | +0.28(+0.78%) |
Oct 10, 2019 | 35.37 | 36.03 | 35.37 | 35.63 | 36,512 | +0.28(+0.78%) |
Oct 09, 2019 | 35.41 | 35.73 | 35.11 | 35.35 | 51,645 | +0.16(+0.45%) |
Oct 08, 2019 | 35.51 | 35.51 | 34.88 | 35.19 | 42,582 | -0.64(-1.78%) |
Oct 07, 2019 | 36.19 | 36.34 | 35.78 | 35.83 | 22,067 | -0.08(-0.21%) |
Oct 04, 2019 | 35.64 | 36.05 | 35.56 | 35.91 | 30,470 | +0.38(+1.06%) |
Oct 03, 2019 | 35.63 | 35.96 | 35.18 | 35.53 | 47,644 | -0.27(-0.75%) |
Oct 02, 2019 | 35.61 | 35.95 | 35.22 | 35.80 | 51,868 | +0.13(+0.35%) |
Oct 01, 2019 | 36.60 | 36.86 | 35.57 | 35.67 | 36,351 | -0.72(-1.99%) |
Sep 30, 2019 | 36.88 | 37.13 | 36.27 | 36.40 | 33,553 | -0.27(-0.73%) |
Sep 27, 2019 | 36.97 | 37.67 | 36.57 | 36.66 | 28,685 | +0.10(+0.28%) |
Sep 26, 2019 | 37.50 | 37.50 | 36.56 | 36.56 | 23,180 | -0.76(-2.03%) |
Sep 25, 2019 | 36.72 | 37.73 | 36.25 | 37.32 | 38,139 | +0.60(+1.62%) |
Sep 24, 2019 | 37.31 | 37.32 | 36.45 | 36.72 | 23,908 | -0.48(-1.29%) |
Sep 23, 2019 | 37.42 | 37.42 | 36.71 | 37.20 | 35,444 | -0.25(-0.67%) |
Sep 20, 2019 | 37.28 | 37.91 | 36.86 | 37.45 | 89,745 | +0.18(+0.47%) |
Sep 19, 2019 | 37.75 | 38.29 | 37.16 | 37.28 | 22,576 | -0.39(-1.05%) |
Sep 18, 2019 | 37.66 | 37.97 | 37.43 | 37.67 | 29,925 | -0.03(-0.07%) |
Sep 17, 2019 | 37.82 | 37.93 | 37.05 | 37.70 | 33,893 | -0.21(-0.55%) |
Sep 16, 2019 | 37.84 | 38.39 | 37.62 | 37.91 | 49,969 | -0.33(-0.86%) |
Sep 13, 2019 | 37.45 | 38.63 | 36.92 | 38.24 | 52,133 | +0.92(+2.48%) |
Sep 12, 2019 | 37.13 | 37.61 | 36.85 | 37.31 | 45,850 | +0.04(+0.11%) |
Sep 11, 2019 | 37.02 | 37.53 | 36.39 | 37.27 | 44,340 | +0.56(+1.53%) |
Sep 10, 2019 | 36.07 | 36.78 | 35.79 | 36.71 | 35,054 | +0.52(+1.44%) |
Sep 09, 2019 | 35.29 | 36.43 | 35.19 | 36.19 | 39,823 | +1.05(+2.99%) |
Sep 06, 2019 | 35.30 | 35.43 | 34.99 | 35.14 | 37,850 | -0.09(-0.26%) |
Sep 05, 2019 | 34.88 | 35.91 | 34.65 | 35.23 | 40,031 | +0.70(+2.02%) |
Sep 04, 2019 | 34.63 | 34.71 | 34.30 | 34.53 | 46,643 | +0.18(+0.54%) |
Sep 03, 2019 | 34.48 | 34.67 | 33.99 | 34.35 | 49,507 | -0.49(-1.40%) |
Aug 30, 2019 | 35.14 | 35.22 | 34.47 | 34.83 | 41,896 | -0.11(-0.31%) |
Aug 29, 2019 | 34.96 | 35.38 | 34.92 | 34.94 | 41,987 | +0.31(+0.90%) |
Aug 28, 2019 | 34.41 | 34.74 | 34.19 | 34.63 | 38,901 | +0.50(+1.45%) |
Aug 27, 2019 | 34.89 | 34.98 | 34.07 | 34.14 | 54,489 | -0.59(-1.69%) |
Aug 26, 2019 | 34.17 | 34.80 | 33.82 | 34.72 | 71,400 | +0.78(+2.30%) |
Aug 23, 2019 | 35.09 | 35.46 | 33.68 | 33.94 | 47,133 | -1.27(-3.60%) |
Aug 22, 2019 | 35.17 | 35.51 | 35.01 | 35.21 | 42,070 | +0.03(+0.10%) |
Aug 21, 2019 | 35.45 | 35.45 | 34.97 | 35.18 | 49,753 | -0.13(-0.36%) |
Aug 20, 2019 | 35.66 | 35.73 | 35.25 | 35.30 | 34,345 | -0.56(-1.57%) |
Aug 19, 2019 | 36.04 | 36.04 | 35.48 | 35.87 | 52,373 | +0.24(+0.66%) |
Aug 16, 2019 | 35.29 | 35.81 | 35.29 | 35.63 | 38,088 | +0.67(+1.92%) |
Aug 15, 2019 | 34.97 | 35.45 | 34.86 | 34.96 | 38,128 | -0.09(-0.26%) |
Aug 14, 2019 | 35.86 | 35.93 | 34.97 | 35.05 | 44,198 | -1.50(-4.09%) |
Aug 13, 2019 | 35.95 | 36.65 | 35.82 | 36.55 | 58,518 | +0.62(+1.73%) |
Aug 12, 2019 | 35.75 | 36.05 | 35.59 | 35.93 | 41,201 | -0.03(-0.09%) |
Aug 09, 2019 | 36.08 | 36.19 | 35.72 | 35.96 | 23,090 | -0.03(-0.07%) |
Aug 08, 2019 | 35.63 | 36.49 | 35.63 | 35.98 | 48,232 | +0.59(+1.66%) |
Aug 07, 2019 | 35.18 | 35.65 | 35.18 | 35.40 | 36,361 | -0.30(-0.85%) |
Aug 06, 2019 | 35.41 | 35.93 | 34.96 | 35.70 | 54,944 | +0.29(+0.83%) |
Aug 05, 2019 | 35.78 | 35.87 | 34.81 | 35.40 | 53,094 | -0.87(-2.41%) |
Aug 02, 2019 | 36.50 | 36.79 | 36.14 | 36.28 | 45,229 | -0.49(-1.33%) |
Aug 01, 2019 | 37.45 | 37.83 | 36.75 | 36.77 | 58,027 | -0.80(-2.12%) |
Jul 31, 2019 | 37.82 | 38.29 | 37.34 | 37.56 | 65,945 | +0.06(+0.16%) |
Jul 30, 2019 | 35.84 | 38.13 | 35.84 | 37.50 | 43,226 | -0.02(-0.04%) |
Jul 29, 2019 | 37.78 | 38.00 | 37.44 | 37.52 | 35,783 | -0.19(-0.51%) |
Jul 26, 2019 | 37.11 | 37.84 | 37.11 | 37.71 | 41,658 | +0.58(+1.56%) |
Jul 25, 2019 | 37.23 | 37.71 | 37.06 | 37.13 | 45,420 | -0.08(-0.23%) |
Jul 24, 2019 | 36.08 | 37.29 | 35.82 | 37.22 | 50,413 | +0.90(+2.48%) |
Jul 23, 2019 | 36.38 | 36.40 | 36.07 | 36.32 | 18,158 | +0.03(+0.09%) |
Jul 22, 2019 | 36.71 | 36.71 | 36.00 | 36.29 | 45,179 | -0.56(-1.53%) |
Jul 19, 2019 | 36.79 | 37.45 | 36.60 | 36.85 | 43,682 | -0.15(-0.41%) |
Jul 18, 2019 | 36.70 | 37.29 | 36.69 | 37.00 | 29,806 | +0.15(+0.41%) |
Jul 17, 2019 | 36.94 | 37.15 | 36.72 | 36.85 | 61,653 | -0.24(-0.66%) |
Jul 16, 2019 | 37.13 | 37.50 | 37.02 | 37.09 | 47,281 | +0.02(+0.05%) |
Jul 15, 2019 | 37.58 | 37.58 | 36.94 | 37.08 | 36,493 | -0.42(-1.12%) |
Jul 12, 2019 | 37.18 | 37.82 | 37.18 | 37.50 | 44,039 | +0.28(+0.75%) |
Jul 11, 2019 | 37.00 | 37.24 | 36.78 | 37.22 | 50,402 | +0.22(+0.59%) |
Jul 10, 2019 | 37.52 | 37.76 | 37.00 | 37.00 | 38,121 | -0.54(-1.44%) |
Jul 09, 2019 | 37.17 | 37.54 | 37.17 | 37.54 | 25,621 | +0.14(+0.38%) |
Jul 08, 2019 | 37.59 | 37.79 | 37.14 | 37.40 | 32,703 | -0.40(-1.06%) |
Jul 05, 2019 | 37.42 | 37.89 | 37.42 | 37.80 | 22,887 | +0.49(+1.32%) |
Jul 03, 2019 | 37.44 | 37.57 | 37.09 | 37.31 | 20,610 | -0.13(-0.36%) |
Jul 02, 2019 | 38.10 | 38.27 | 37.14 | 37.44 | 24,104 | -0.58(-1.54%) |
Jul 01, 2019 | 38.40 | 38.60 | 37.76 | 38.03 | 47,556 | -0.25(-0.65%) |
Jun 28, 2019 | 37.74 | 38.41 | 37.19 | 38.28 | 109,166 | +0.66(+1.75%) |
Jun 27, 2019 | 36.74 | 37.62 | 36.74 | 37.62 | 39,438 | +0.75(+2.04%) |
Jun 26, 2019 | 37.04 | 37.22 | 36.64 | 36.87 | 35,788 | +0.23(+0.61%) |
Jun 25, 2019 | 36.55 | 36.85 | 36.02 | 36.64 | 38,984 | +0.17(+0.46%) |
Jun 24, 2019 | 36.47 | 36.87 | 36.30 | 36.48 | 41,807 | -0.08(-0.21%) |
Jun 21, 2019 | 36.73 | 37.15 | 36.47 | 36.55 | 91,191 | -0.38(-1.04%) |
Jun 20, 2019 | 37.35 | 37.74 | 36.84 | 36.94 | 37,878 | -0.34(-0.92%) |
Jun 19, 2019 | 37.26 | 37.64 | 36.93 | 37.28 | 37,842 | -0.22(-0.58%) |
Jun 18, 2019 | 36.88 | 37.65 | 36.74 | 37.49 | 41,401 | +0.58(+1.58%) |
Jun 17, 2019 | 37.01 | 37.05 | 36.70 | 36.91 | 54,394 | -0.09(-0.25%) |
Jun 14, 2019 | 36.61 | 37.32 | 36.25 | 37.00 | 42,540 | +0.35(+0.96%) |
Jun 13, 2019 | 36.24 | 36.70 | 35.98 | 36.65 | 52,389 | +0.58(+1.62%) |
Jun 12, 2019 | 36.01 | 36.32 | 35.88 | 36.07 | 40,620 | -0.12(-0.32%) |
Jun 11, 2019 | 36.28 | 36.46 | 35.96 | 36.18 | 48,112 | +0.08(+0.23%) |
Jun 10, 2019 | 35.70 | 36.24 | 35.22 | 36.10 | 26,365 | +0.57(+1.60%) |
Jun 07, 2019 | 35.56 | 35.84 | 35.53 | 35.53 | 26,362 | -0.10(-0.28%) |
Jun 06, 2019 | 35.76 | 35.89 | 35.09 | 35.63 | 34,324 | -0.07(-0.19%) |
Jun 05, 2019 | 36.24 | 36.32 | 35.53 | 35.70 | 32,065 | -0.59(-1.63%) |
Jun 04, 2019 | 35.72 | 36.30 | 35.12 | 36.29 | 30,483 | +0.91(+2.57%) |
Jun 03, 2019 | 35.39 | 35.52 | 34.34 | 35.38 | 58,592 | +0.04(+0.12%) |
May 31, 2019 | 34.66 | 35.50 | 34.63 | 35.34 | 56,320 | +0.12(+0.33%) |
May 30, 2019 | 35.88 | 35.96 | 34.65 | 35.22 | 78,373 | -0.70(-1.95%) |
May 29, 2019 | 35.96 | 36.14 | 35.58 | 35.93 | 39,353 | -0.19(-0.53%) |
May 28, 2019 | 36.33 | 36.46 | 35.89 | 36.12 | 37,980 | -0.33(-0.89%) |
May 24, 2019 | 36.45 | 37.05 | 36.15 | 36.44 | 21,449 | +0.29(+0.81%) |
May 23, 2019 | 36.58 | 36.68 | 35.93 | 36.15 | 28,819 | -0.79(-2.15%) |
May 22, 2019 | 36.88 | 37.16 | 36.63 | 36.94 | 30,608 | -0.02(-0.05%) |
May 21, 2019 | 36.77 | 36.96 | 36.63 | 36.96 | 36,428 | +0.33(+0.91%) |
May 20, 2019 | 36.48 | 37.01 | 36.45 | 36.63 | 29,616 | +0.06(+0.16%) |
May 17, 2019 | 36.79 | 37.25 | 36.50 | 36.57 | 34,151 | -0.50(-1.35%) |
May 16, 2019 | 36.76 | 37.38 | 36.76 | 37.07 | 23,731 | +0.39(+1.07%) |
May 15, 2019 | 37.15 | 37.15 | 36.63 | 36.68 | 24,180 | -0.80(-2.14%) |
May 14, 2019 | 37.05 | 37.72 | 35.56 | 37.48 | 24,789 | +0.65(+1.77%) |
May 13, 2019 | 37.81 | 37.91 | 36.75 | 36.83 | 34,624 | -1.35(-3.54%) |
May 10, 2019 | 37.62 | 38.34 | 37.62 | 38.18 | 23,846 | +0.02(+0.04%) |
May 09, 2019 | 37.88 | 38.22 | 37.41 | 38.16 | 22,505 | +0.10(+0.26%) |
May 08, 2019 | 38.39 | 38.56 | 38.06 | 38.06 | 28,029 | -0.28(-0.72%) |
May 07, 2019 | 39.10 | 39.21 | 37.92 | 38.34 | 34,452 | -0.84(-2.15%) |
May 06, 2019 | 38.41 | 39.43 | 38.41 | 39.18 | 53,085 | +0.43(+1.10%) |
May 03, 2019 | 38.15 | 39.22 | 38.14 | 38.75 | 54,163 | +0.91(+2.40%) |
May 02, 2019 | 37.54 | 38.33 | 37.46 | 37.84 | 54,852 | +0.54(+1.45%) |
May 01, 2019 | 36.72 | 38.02 | 36.72 | 37.30 | 43,746 | +0.60(+1.64%) |
Apr 30, 2019 | 38.18 | 38.18 | 35.87 | 36.70 | 67,239 | +0.05(+0.14%) |
Apr 29, 2019 | 36.01 | 36.65 | 35.97 | 36.65 | 21,522 | +0.79(+2.21%) |
Apr 26, 2019 | 35.68 | 36.48 | 34.24 | 35.86 | 40,023 | +0.22(+0.61%) |
Apr 25, 2019 | 35.95 | 35.95 | 35.36 | 35.64 | 46,481 | -0.32(-0.88%) |
Apr 24, 2019 | 35.58 | 36.10 | 35.30 | 35.96 | 40,544 | +0.48(+1.34%) |
Apr 23, 2019 | 35.03 | 35.60 | 34.96 | 35.48 | 47,328 | +0.61(+1.75%) |
Apr 22, 2019 | 35.68 | 35.86 | 34.69 | 34.87 | 44,603 | -0.72(-2.02%) |
Apr 18, 2019 | 35.69 | 36.08 | 35.35 | 35.59 | 13,540 | -0.28(-0.77%) |
Apr 17, 2019 | 35.76 | 36.06 | 35.19 | 35.87 | 30,069 | +0.22(+0.61%) |
Apr 16, 2019 | 35.50 | 35.77 | 34.99 | 35.65 | 23,160 | +0.21(+0.59%) |
Apr 15, 2019 | 35.75 | 35.75 | 35.38 | 35.44 | 33,969 | -0.31(-0.86%) |
Apr 12, 2019 | 35.70 | 35.95 | 35.05 | 35.75 | 27,681 | +0.33(+0.94%) |
Apr 11, 2019 | 35.37 | 35.65 | 35.05 | 35.42 | 27,571 | +0.06(+0.16%) |
Apr 10, 2019 | 35.10 | 35.51 | 34.91 | 35.36 | 30,249 | +0.41(+1.16%) |
Apr 09, 2019 | 35.49 | 35.49 | 34.43 | 34.95 | 34,859 | -0.72(-2.02%) |
Apr 08, 2019 | 35.63 | 35.74 | 35.35 | 35.67 | 23,994 | -0.07(-0.19%) |
Apr 05, 2019 | 35.52 | 35.86 | 35.11 | 35.74 | 32,341 | +0.22(+0.63%) |
Apr 04, 2019 | 35.18 | 35.60 | 35.18 | 35.52 | 16,169 | +0.35(+0.99%) |
Apr 03, 2019 | 35.40 | 35.40 | 34.84 | 35.17 | 23,468 | -0.17(-0.47%) |
Apr 02, 2019 | 35.30 | 35.34 | 34.91 | 35.33 | 27,915 | +0.00(+0.00%) |