Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 36.60 | 36.69 | 34.84 | 35.55 | 1,152,612 | -1.57(-4.24%) |
Mar 30, 2020 | 35.08 | 38.34 | 34.61 | 37.12 | 1,436,498 | +2.90(+8.48%) |
Mar 27, 2020 | 32.63 | 35.75 | 32.40 | 34.22 | 527,813 | +0.54(+1.59%) |
Mar 26, 2020 | 31.37 | 34.09 | 31.37 | 33.68 | 765,136 | +2.52(+8.08%) |
Mar 25, 2020 | 31.83 | 32.85 | 29.41 | 31.17 | 1,504,056 | -0.67(-2.10%) |
Mar 24, 2020 | 29.01 | 33.47 | 28.53 | 31.83 | 1,265,162 | +4.19(+15.16%) |
Mar 23, 2020 | 29.67 | 30.28 | 26.85 | 27.64 | 955,861 | -2.61(-8.63%) |
Mar 20, 2020 | 39.30 | 39.39 | 29.42 | 30.25 | 1,727,586 | -8.66(-22.25%) |
Mar 19, 2020 | 42.59 | 42.93 | 37.32 | 38.91 | 1,148,874 | -4.00(-9.32%) |
Mar 18, 2020 | 40.81 | 44.34 | 38.13 | 42.91 | 1,352,950 | -0.38(-0.87%) |
Mar 17, 2020 | 37.00 | 43.67 | 36.99 | 43.29 | 2,126,851 | +6.98(+19.22%) |
Mar 16, 2020 | 34.86 | 37.95 | 33.94 | 36.31 | 1,006,414 | -1.34(-3.56%) |
Mar 13, 2020 | 37.06 | 37.84 | 35.66 | 37.65 | 887,936 | +2.23(+6.28%) |
Mar 12, 2020 | 38.52 | 38.52 | 35.12 | 35.42 | 1,051,332 | -4.74(-11.81%) |
Mar 11, 2020 | 41.72 | 41.72 | 39.42 | 40.17 | 745,315 | -2.02(-4.78%) |
Mar 10, 2020 | 42.53 | 43.17 | 40.79 | 42.18 | 1,164,699 | -0.06(-0.14%) |
Mar 09, 2020 | 42.00 | 43.56 | 41.21 | 42.24 | 733,552 | -1.76(-3.99%) |
Mar 06, 2020 | 42.06 | 44.17 | 41.36 | 44.00 | 826,980 | +1.01(+2.36%) |
Mar 05, 2020 | 42.74 | 43.14 | 42.29 | 42.99 | 609,316 | -0.44(-1.02%) |
Mar 04, 2020 | 41.71 | 43.49 | 41.71 | 43.43 | 485,349 | +2.16(+5.23%) |
Mar 03, 2020 | 41.41 | 42.43 | 40.91 | 41.27 | 718,705 | -0.24(-0.58%) |
Mar 02, 2020 | 39.55 | 41.55 | 39.47 | 41.52 | 1,026,636 | +2.07(+5.24%) |
Feb 28, 2020 | 40.09 | 40.20 | 38.43 | 39.45 | 864,629 | -1.19(-2.92%) |
Feb 27, 2020 | 41.37 | 42.21 | 40.59 | 40.64 | 807,019 | -0.77(-1.86%) |
Feb 26, 2020 | 43.17 | 43.17 | 41.25 | 41.41 | 774,013 | +0.37(+0.90%) |
Feb 25, 2020 | 42.20 | 42.35 | 41.04 | 41.04 | 719,214 | -1.17(-2.77%) |
Feb 24, 2020 | 42.46 | 42.69 | 42.02 | 42.21 | 514,073 | -0.62(-1.45%) |
Feb 21, 2020 | 43.23 | 43.44 | 42.83 | 42.83 | 475,701 | -0.31(-0.72%) |
Feb 20, 2020 | 43.31 | 43.41 | 43.05 | 43.14 | 350,102 | -0.20(-0.47%) |
Feb 19, 2020 | 43.26 | 43.53 | 43.20 | 43.34 | 380,470 | +0.07(+0.17%) |
Feb 18, 2020 | 43.35 | 43.44 | 43.09 | 43.27 | 349,199 | +0.09(+0.21%) |
Feb 14, 2020 | 42.96 | 43.28 | 42.89 | 43.18 | 291,868 | +0.29(+0.68%) |
Feb 13, 2020 | 42.48 | 42.90 | 42.43 | 42.89 | 299,187 | +0.39(+0.92%) |
Feb 12, 2020 | 42.60 | 42.60 | 42.23 | 42.50 | 521,103 | +0.01(+0.02%) |
Feb 11, 2020 | 42.76 | 42.83 | 42.39 | 42.49 | 375,192 | -0.17(-0.39%) |
Feb 10, 2020 | 42.52 | 42.75 | 42.39 | 42.65 | 266,266 | +0.17(+0.41%) |
Feb 07, 2020 | 42.61 | 42.61 | 42.25 | 42.48 | 310,418 | -0.10(-0.23%) |
Feb 06, 2020 | 42.61 | 42.70 | 42.43 | 42.58 | 355,949 | +0.12(+0.27%) |
Feb 05, 2020 | 42.20 | 42.63 | 41.99 | 42.46 | 268,172 | +0.32(+0.77%) |
Feb 04, 2020 | 42.52 | 42.52 | 41.98 | 42.14 | 402,485 | -0.29(-0.68%) |
Feb 03, 2020 | 42.36 | 42.47 | 42.17 | 42.43 | 483,948 | +0.22(+0.51%) |
Jan 31, 2020 | 42.00 | 42.26 | 41.91 | 42.21 | 410,278 | +0.13(+0.32%) |
Jan 30, 2020 | 41.59 | 42.10 | 41.59 | 42.08 | 372,393 | +0.27(+0.66%) |
Jan 29, 2020 | 41.54 | 41.81 | 41.19 | 41.81 | 376,139 | +0.31(+0.74%) |
Jan 28, 2020 | 41.26 | 41.62 | 41.24 | 41.50 | 447,295 | +0.30(+0.73%) |
Jan 27, 2020 | 41.03 | 41.33 | 40.93 | 41.20 | 406,875 | +0.02(+0.06%) |
Jan 24, 2020 | 41.36 | 41.37 | 41.01 | 41.18 | 273,077 | -0.22(-0.54%) |
Jan 23, 2020 | 41.37 | 41.47 | 41.08 | 41.40 | 542,010 | +0.19(+0.46%) |
Jan 22, 2020 | 41.24 | 41.30 | 41.04 | 41.21 | 301,209 | +0.02(+0.06%) |
Jan 21, 2020 | 40.89 | 41.22 | 40.42 | 41.18 | 353,999 | +0.26(+0.63%) |
Jan 17, 2020 | 40.45 | 40.94 | 40.36 | 40.93 | 435,212 | +0.56(+1.40%) |
Jan 16, 2020 | 40.07 | 40.65 | 39.99 | 40.36 | 409,950 | +0.50(+1.25%) |
Jan 15, 2020 | 39.52 | 39.87 | 39.42 | 39.86 | 415,260 | +0.38(+0.97%) |
Jan 14, 2020 | 39.61 | 39.68 | 39.41 | 39.48 | 337,099 | -0.05(-0.13%) |
Jan 13, 2020 | 39.15 | 39.53 | 38.94 | 39.53 | 314,310 | +0.33(+0.85%) |
Jan 10, 2020 | 39.12 | 39.40 | 39.02 | 39.20 | 265,608 | +0.27(+0.70%) |
Jan 09, 2020 | 38.79 | 39.03 | 38.64 | 38.93 | 1,081,923 | +0.04(+0.11%) |
Jan 08, 2020 | 38.34 | 39.16 | 38.34 | 38.89 | 417,247 | -0.42(-1.08%) |
Jan 07, 2020 | 39.35 | 39.46 | 39.24 | 39.31 | 185,263 | -0.28(-0.71%) |
Jan 06, 2020 | 39.44 | 39.90 | 39.41 | 39.59 | 346,624 | +0.03(+0.08%) |
Jan 03, 2020 | 39.25 | 39.81 | 39.25 | 39.56 | 423,408 | +0.15(+0.38%) |
Jan 02, 2020 | 39.98 | 40.04 | 39.28 | 39.41 | 370,394 | -0.51(-1.29%) |
Dec 31, 2019 | 39.70 | 40.01 | 39.64 | 39.92 | 406,905 | +0.16(+0.40%) |
Dec 30, 2019 | 39.69 | 39.86 | 39.56 | 39.77 | 288,531 | +0.11(+0.27%) |
Dec 27, 2019 | 39.54 | 39.72 | 39.44 | 39.66 | 233,085 | +0.05(+0.13%) |
Dec 26, 2019 | 39.75 | 39.79 | 39.52 | 39.61 | 271,012 | -0.02(-0.04%) |
Dec 24, 2019 | 39.59 | 39.70 | 39.46 | 39.62 | 105,400 | +0.00(+0.00%) |
Dec 23, 2019 | 40.29 | 40.29 | 39.57 | 39.62 | 244,938 | -0.56(-1.38%) |
Dec 20, 2019 | 40.77 | 40.99 | 40.03 | 40.18 | 2,134,506 | -0.56(-1.37%) |
Dec 19, 2019 | 40.90 | 41.07 | 40.72 | 40.74 | 455,630 | -0.12(-0.28%) |
Dec 18, 2019 | 40.78 | 40.94 | 40.58 | 40.85 | 589,374 | +0.17(+0.43%) |
Dec 17, 2019 | 40.31 | 40.78 | 40.31 | 40.68 | 567,876 | +0.33(+0.82%) |
Dec 16, 2019 | 39.69 | 40.35 | 39.31 | 40.35 | 520,585 | +0.76(+1.91%) |
Dec 13, 2019 | 39.50 | 39.77 | 39.19 | 39.59 | 621,078 | +0.12(+0.29%) |
Dec 12, 2019 | 39.68 | 40.09 | 39.36 | 39.47 | 656,508 | -0.13(-0.34%) |
Dec 11, 2019 | 39.26 | 39.74 | 39.14 | 39.61 | 410,150 | +0.41(+1.06%) |
Dec 10, 2019 | 39.04 | 39.33 | 39.02 | 39.19 | 231,956 | +0.15(+0.38%) |
Dec 09, 2019 | 39.28 | 39.42 | 38.94 | 39.04 | 420,390 | -0.26(-0.65%) |
Dec 06, 2019 | 39.24 | 39.63 | 39.23 | 39.30 | 295,241 | +0.08(+0.21%) |
Dec 05, 2019 | 39.08 | 39.28 | 38.93 | 39.22 | 386,081 | +0.01(+0.02%) |
Dec 04, 2019 | 38.89 | 39.42 | 38.89 | 39.21 | 431,352 | +0.33(+0.85%) |
Dec 03, 2019 | 38.86 | 38.93 | 38.49 | 38.88 | 361,308 | +0.08(+0.21%) |
Dec 02, 2019 | 39.09 | 39.09 | 38.64 | 38.79 | 440,620 | -0.46(-1.16%) |
Nov 29, 2019 | 39.26 | 39.52 | 39.18 | 39.25 | 162,858 | +0.01(+0.02%) |
Nov 27, 2019 | 39.04 | 39.27 | 38.89 | 39.24 | 386,427 | +0.30(+0.77%) |
Nov 26, 2019 | 38.90 | 39.19 | 38.81 | 38.94 | 443,917 | +0.09(+0.23%) |
Nov 25, 2019 | 38.64 | 39.13 | 38.49 | 38.85 | 299,494 | +0.32(+0.84%) |
Nov 22, 2019 | 38.77 | 38.93 | 38.40 | 38.53 | 261,754 | -0.20(-0.51%) |
Nov 21, 2019 | 39.05 | 39.05 | 38.51 | 38.73 | 270,599 | -0.22(-0.58%) |
Nov 20, 2019 | 38.77 | 39.13 | 38.69 | 38.95 | 354,608 | +0.23(+0.60%) |
Nov 19, 2019 | 38.74 | 38.90 | 38.58 | 38.72 | 365,895 | +0.00(+0.00%) |
Nov 18, 2019 | 38.81 | 39.11 | 38.64 | 38.72 | 312,067 | +0.06(+0.15%) |
Nov 15, 2019 | 38.77 | 38.80 | 38.29 | 38.66 | 523,727 | -0.04(-0.11%) |
Nov 14, 2019 | 38.71 | 38.94 | 38.66 | 38.70 | 355,822 | -0.01(-0.02%) |
Nov 13, 2019 | 38.33 | 38.83 | 38.13 | 38.71 | 612,327 | +0.60(+1.58%) |
Nov 12, 2019 | 38.12 | 38.23 | 37.84 | 38.11 | 363,797 | +0.04(+0.11%) |
Nov 11, 2019 | 38.38 | 38.70 | 37.94 | 38.07 | 332,353 | -0.43(-1.11%) |
Nov 08, 2019 | 38.51 | 38.73 | 38.10 | 38.50 | 365,346 | +0.05(+0.13%) |
Nov 07, 2019 | 38.58 | 38.58 | 37.94 | 38.45 | 564,934 | -0.54(-1.39%) |
Nov 06, 2019 | 39.09 | 39.39 | 38.98 | 38.99 | 397,301 | -0.11(-0.27%) |
Nov 05, 2019 | 39.41 | 39.46 | 38.91 | 39.10 | 356,765 | -0.27(-0.69%) |
Nov 04, 2019 | 39.85 | 39.87 | 39.18 | 39.37 | 391,267 | -0.45(-1.14%) |
Nov 01, 2019 | 39.63 | 39.82 | 39.46 | 39.82 | 259,920 | +0.28(+0.71%) |
Oct 31, 2019 | 39.87 | 39.87 | 39.31 | 39.54 | 236,265 | -0.33(-0.83%) |
Oct 30, 2019 | 39.53 | 39.93 | 39.38 | 39.87 | 208,874 | +0.35(+0.87%) |
Oct 29, 2019 | 39.15 | 39.57 | 39.15 | 39.53 | 281,820 | +0.30(+0.76%) |
Oct 28, 2019 | 39.21 | 39.64 | 39.21 | 39.23 | 331,680 | -0.10(-0.25%) |
Oct 25, 2019 | 39.54 | 39.54 | 39.09 | 39.33 | 250,082 | -0.07(-0.17%) |
Oct 24, 2019 | 39.58 | 39.71 | 39.26 | 39.40 | 168,164 | -0.16(-0.42%) |
Oct 23, 2019 | 39.45 | 39.84 | 39.37 | 39.56 | 252,301 | +0.19(+0.48%) |
Oct 22, 2019 | 39.69 | 39.82 | 39.34 | 39.37 | 366,102 | -0.26(-0.64%) |
Oct 21, 2019 | 39.77 | 39.96 | 39.49 | 39.63 | 339,642 | +0.11(+0.27%) |
Oct 18, 2019 | 39.52 | 39.73 | 39.40 | 39.52 | 286,641 | +0.00(+0.00%) |
Oct 17, 2019 | 39.04 | 39.56 | 39.04 | 39.52 | 342,648 | +0.52(+1.33%) |
Oct 16, 2019 | 38.78 | 39.19 | 38.77 | 39.00 | 298,047 | +0.14(+0.36%) |
Oct 15, 2019 | 39.56 | 39.68 | 38.79 | 38.86 | 302,004 | -0.59(-1.50%) |
Oct 14, 2019 | 39.83 | 40.01 | 39.34 | 39.45 | 237,866 | -0.39(-0.97%) |
Oct 11, 2019 | 39.85 | 40.17 | 39.67 | 39.84 | 258,220 | +0.16(+0.39%) |
Oct 10, 2019 | 39.78 | 39.85 | 39.47 | 39.68 | 336,897 | +0.12(+0.29%) |
Oct 09, 2019 | 39.82 | 39.95 | 39.53 | 39.57 | 269,156 | -0.07(-0.19%) |
Oct 08, 2019 | 39.91 | 39.93 | 39.54 | 39.64 | 282,668 | -0.26(-0.66%) |
Oct 07, 2019 | 40.01 | 40.03 | 39.76 | 39.91 | 426,540 | -0.18(-0.45%) |
Oct 04, 2019 | 39.24 | 40.10 | 39.20 | 40.09 | 484,253 | +0.96(+2.44%) |
Oct 03, 2019 | 39.54 | 39.54 | 38.99 | 39.13 | 284,037 | -0.26(-0.67%) |
Oct 02, 2019 | 39.93 | 39.99 | 39.22 | 39.40 | 400,581 | -0.59(-1.48%) |
Oct 01, 2019 | 39.95 | 40.15 | 39.70 | 39.99 | 371,341 | +0.11(+0.27%) |
Sep 30, 2019 | 40.21 | 40.29 | 39.76 | 39.88 | 604,321 | -0.26(-0.64%) |
Sep 27, 2019 | 40.47 | 40.61 | 40.10 | 40.14 | 488,626 | -0.27(-0.67%) |
Sep 26, 2019 | 39.98 | 40.47 | 39.76 | 40.41 | 397,740 | +0.59(+1.49%) |
Sep 25, 2019 | 39.77 | 39.96 | 39.45 | 39.82 | 366,723 | +0.13(+0.33%) |
Sep 24, 2019 | 39.50 | 39.84 | 39.45 | 39.68 | 404,166 | +0.24(+0.61%) |
Sep 23, 2019 | 39.52 | 39.75 | 39.40 | 39.45 | 310,942 | +0.02(+0.06%) |
Sep 20, 2019 | 39.21 | 39.77 | 39.01 | 39.42 | 837,575 | +0.23(+0.59%) |
Sep 19, 2019 | 39.34 | 39.83 | 39.09 | 39.19 | 301,149 | +0.03(+0.08%) |
Sep 18, 2019 | 38.98 | 39.27 | 38.80 | 39.16 | 364,978 | +0.15(+0.38%) |
Sep 17, 2019 | 39.31 | 39.47 | 38.94 | 39.01 | 352,604 | -0.40(-1.02%) |
Sep 16, 2019 | 39.04 | 39.59 | 38.70 | 39.41 | 428,084 | -0.16(-0.42%) |
Sep 13, 2019 | 39.81 | 39.81 | 39.41 | 39.58 | 522,270 | -0.13(-0.33%) |
Sep 12, 2019 | 39.73 | 39.89 | 39.48 | 39.71 | 526,351 | +0.12(+0.29%) |
Sep 11, 2019 | 38.89 | 39.63 | 38.77 | 39.59 | 565,679 | +0.78(+2.02%) |
Sep 10, 2019 | 38.83 | 38.98 | 38.53 | 38.81 | 346,866 | -0.09(-0.23%) |
Sep 09, 2019 | 38.90 | 39.05 | 38.75 | 38.90 | 298,711 | +0.05(+0.13%) |
Sep 06, 2019 | 39.22 | 39.26 | 38.77 | 38.85 | 236,843 | -0.29(-0.74%) |
Sep 05, 2019 | 39.60 | 39.96 | 39.03 | 39.14 | 299,830 | -0.49(-1.25%) |
Sep 04, 2019 | 39.42 | 39.87 | 39.34 | 39.63 | 783,115 | +0.36(+0.92%) |
Sep 03, 2019 | 38.50 | 39.31 | 38.41 | 39.27 | 394,366 | +0.66(+1.71%) |
Aug 30, 2019 | 38.71 | 38.80 | 38.42 | 38.61 | 376,034 | +0.03(+0.09%) |
Aug 29, 2019 | 38.46 | 38.70 | 38.45 | 38.58 | 408,811 | +0.30(+0.80%) |
Aug 28, 2019 | 38.52 | 38.52 | 38.14 | 38.28 | 344,929 | -0.21(-0.54%) |
Aug 27, 2019 | 38.68 | 38.97 | 38.47 | 38.48 | 321,655 | -0.08(-0.21%) |
Aug 26, 2019 | 38.17 | 38.64 | 37.83 | 38.56 | 242,493 | +0.60(+1.58%) |
Aug 23, 2019 | 38.65 | 38.96 | 37.85 | 37.96 | 287,127 | -0.72(-1.87%) |
Aug 22, 2019 | 38.85 | 38.97 | 38.51 | 38.69 | 254,236 | -0.06(-0.15%) |
Aug 21, 2019 | 37.92 | 38.76 | 37.75 | 38.75 | 292,523 | +0.89(+2.34%) |
Aug 20, 2019 | 37.87 | 37.96 | 37.66 | 37.86 | 320,758 | +0.02(+0.04%) |
Aug 19, 2019 | 38.04 | 38.22 | 37.62 | 37.84 | 347,530 | -0.11(-0.28%) |
Aug 16, 2019 | 37.59 | 38.01 | 37.30 | 37.95 | 352,135 | +0.52(+1.40%) |
Aug 15, 2019 | 37.24 | 37.46 | 36.81 | 37.43 | 365,717 | +0.14(+0.37%) |
Aug 14, 2019 | 37.79 | 37.90 | 37.12 | 37.29 | 323,512 | -0.48(-1.28%) |
Aug 13, 2019 | 37.62 | 38.15 | 37.62 | 37.77 | 479,644 | +0.12(+0.33%) |
Aug 12, 2019 | 37.65 | 37.73 | 37.25 | 37.65 | 508,648 | -0.02(-0.04%) |
Aug 09, 2019 | 37.63 | 37.77 | 37.34 | 37.66 | 314,655 | -0.10(-0.26%) |
Aug 08, 2019 | 37.43 | 37.99 | 37.07 | 37.76 | 389,415 | +0.47(+1.25%) |
Aug 07, 2019 | 36.45 | 37.54 | 35.94 | 37.30 | 471,393 | +0.47(+1.29%) |
Aug 06, 2019 | 36.81 | 36.99 | 36.32 | 36.82 | 409,395 | -0.07(-0.18%) |
Aug 05, 2019 | 37.03 | 37.30 | 36.63 | 36.89 | 413,563 | -0.25(-0.68%) |
Aug 02, 2019 | 37.70 | 37.70 | 37.03 | 37.14 | 294,446 | -0.53(-1.41%) |
Aug 01, 2019 | 37.63 | 37.92 | 37.45 | 37.67 | 480,657 | +0.09(+0.24%) |
Jul 31, 2019 | 37.69 | 38.02 | 37.47 | 37.58 | 553,573 | +0.01(+0.02%) |
Jul 30, 2019 | 37.29 | 37.58 | 37.16 | 37.57 | 668,428 | +0.28(+0.74%) |
Jul 29, 2019 | 37.43 | 37.46 | 37.16 | 37.30 | 291,575 | -0.04(-0.11%) |
Jul 26, 2019 | 37.14 | 37.43 | 37.07 | 37.34 | 218,997 | +0.22(+0.59%) |
Jul 25, 2019 | 37.30 | 37.53 | 37.03 | 37.12 | 297,744 | -0.13(-0.35%) |
Jul 24, 2019 | 37.53 | 37.70 | 37.10 | 37.25 | 391,811 | -0.21(-0.57%) |
Jul 23, 2019 | 37.28 | 37.58 | 37.06 | 37.46 | 239,795 | +0.16(+0.44%) |
Jul 22, 2019 | 37.52 | 37.69 | 37.12 | 37.30 | 308,004 | -0.12(-0.33%) |
Jul 19, 2019 | 37.71 | 38.08 | 37.41 | 37.42 | 731,460 | -0.51(-1.36%) |
Jul 18, 2019 | 37.51 | 38.03 | 37.34 | 37.93 | 507,525 | +0.53(+1.42%) |
Jul 17, 2019 | 37.30 | 37.48 | 37.08 | 37.40 | 706,795 | +0.20(+0.53%) |
Jul 16, 2019 | 36.87 | 37.22 | 36.66 | 37.21 | 571,214 | +0.30(+0.82%) |
Jul 15, 2019 | 37.05 | 37.05 | 36.71 | 36.90 | 320,970 | -0.11(-0.29%) |
Jul 12, 2019 | 36.95 | 37.10 | 36.80 | 37.01 | 414,723 | +0.06(+0.15%) |
Jul 11, 2019 | 36.72 | 36.98 | 36.63 | 36.95 | 537,676 | +0.32(+0.87%) |
Jul 10, 2019 | 36.60 | 36.82 | 36.44 | 36.63 | 448,285 | -0.02(-0.04%) |
Jul 09, 2019 | 36.28 | 36.67 | 36.08 | 36.65 | 631,166 | +0.32(+0.88%) |
Jul 08, 2019 | 36.42 | 36.51 | 36.23 | 36.33 | 242,447 | -0.07(-0.18%) |
Jul 05, 2019 | 36.32 | 36.50 | 35.93 | 36.40 | 200,380 | -0.20(-0.56%) |
Jul 03, 2019 | 36.41 | 36.72 | 36.41 | 36.60 | 128,728 | +0.27(+0.74%) |
Jul 02, 2019 | 36.31 | 36.39 | 36.14 | 36.33 | 276,037 | +0.08(+0.23%) |
Jul 01, 2019 | 36.40 | 36.60 | 36.10 | 36.25 | 854,409 | -0.16(-0.45%) |
Jun 28, 2019 | 36.29 | 36.44 | 36.23 | 36.41 | 737,707 | +0.16(+0.43%) |
Jun 27, 2019 | 36.33 | 36.51 | 36.06 | 36.26 | 385,703 | -0.07(-0.20%) |
Jun 26, 2019 | 36.58 | 36.63 | 35.98 | 36.33 | 568,303 | -0.25(-0.67%) |
Jun 25, 2019 | 36.59 | 36.69 | 36.47 | 36.58 | 607,551 | +0.02(+0.07%) |
Jun 24, 2019 | 36.70 | 36.70 | 36.27 | 36.55 | 380,367 | +0.02(+0.04%) |
Jun 21, 2019 | 36.53 | 36.64 | 36.44 | 36.54 | 735,625 | -0.11(-0.29%) |
Jun 20, 2019 | 36.41 | 36.79 | 36.14 | 36.64 | 486,316 | +0.40(+1.10%) |
Jun 19, 2019 | 35.94 | 36.28 | 35.88 | 36.24 | 252,930 | +0.27(+0.75%) |
Jun 18, 2019 | 36.01 | 36.14 | 35.74 | 35.97 | 484,485 | +0.18(+0.50%) |
Jun 17, 2019 | 36.10 | 36.23 | 35.67 | 35.79 | 304,744 | -0.21(-0.59%) |
Jun 14, 2019 | 35.67 | 36.24 | 35.67 | 36.01 | 410,558 | +0.14(+0.39%) |
Jun 13, 2019 | 36.16 | 36.42 | 35.81 | 35.87 | 870,694 | -0.26(-0.72%) |
Jun 12, 2019 | 35.73 | 36.14 | 35.73 | 36.13 | 698,561 | +0.44(+1.24%) |
Jun 11, 2019 | 35.60 | 35.88 | 35.36 | 35.69 | 544,230 | +0.14(+0.39%) |
Jun 10, 2019 | 35.27 | 35.65 | 35.04 | 35.55 | 653,321 | +0.16(+0.44%) |
Jun 07, 2019 | 34.76 | 35.63 | 34.76 | 35.39 | 803,602 | +0.65(+1.86%) |
Jun 06, 2019 | 34.77 | 34.83 | 34.63 | 34.75 | 313,800 | +0.07(+0.21%) |
Jun 05, 2019 | 34.42 | 34.76 | 34.27 | 34.67 | 373,477 | -0.05(-0.14%) |
Jun 04, 2019 | 34.84 | 34.98 | 34.20 | 34.72 | 387,130 | -0.08(-0.23%) |
Jun 03, 2019 | 34.23 | 34.84 | 34.18 | 34.81 | 582,682 | +0.71(+2.08%) |
May 31, 2019 | 33.77 | 34.27 | 33.60 | 34.09 | 768,205 | +0.34(+1.02%) |
May 30, 2019 | 34.12 | 34.23 | 33.60 | 33.75 | 482,620 | -0.33(-0.96%) |
May 29, 2019 | 34.18 | 34.23 | 33.87 | 34.08 | 743,051 | -0.16(-0.45%) |
May 28, 2019 | 34.58 | 34.77 | 34.13 | 34.23 | 721,824 | -0.34(-0.99%) |
May 24, 2019 | 34.63 | 34.85 | 34.36 | 34.58 | 425,134 | -0.01(-0.02%) |
May 23, 2019 | 34.00 | 34.63 | 33.80 | 34.58 | 633,128 | +0.52(+1.53%) |
May 22, 2019 | 33.95 | 34.09 | 33.63 | 34.06 | 921,226 | +0.21(+0.62%) |
May 21, 2019 | 33.87 | 34.02 | 33.71 | 33.85 | 775,443 | +0.00(+0.00%) |
May 20, 2019 | 33.99 | 34.16 | 33.79 | 33.85 | 671,270 | -0.16(-0.48%) |
May 17, 2019 | 34.01 | 34.26 | 33.99 | 34.01 | 622,706 | -0.06(-0.19%) |
May 16, 2019 | 34.34 | 34.47 | 34.01 | 34.08 | 550,251 | -0.28(-0.82%) |
May 15, 2019 | 34.70 | 34.81 | 34.34 | 34.36 | 597,341 | -0.38(-1.09%) |
May 14, 2019 | 35.11 | 35.12 | 34.57 | 34.74 | 382,885 | -0.39(-1.11%) |
May 13, 2019 | 34.80 | 35.19 | 34.69 | 35.13 | 327,788 | +0.17(+0.49%) |
May 10, 2019 | 34.45 | 34.96 | 34.20 | 34.96 | 333,420 | +0.54(+1.57%) |
May 09, 2019 | 34.20 | 34.50 | 34.14 | 34.42 | 463,492 | +0.05(+0.14%) |
May 08, 2019 | 34.97 | 34.99 | 34.31 | 34.37 | 514,625 | -0.70(-2.01%) |
May 07, 2019 | 35.38 | 35.54 | 34.97 | 35.07 | 502,626 | -0.32(-0.91%) |
May 06, 2019 | 35.23 | 35.47 | 34.97 | 35.40 | 602,519 | +0.15(+0.44%) |
May 03, 2019 | 34.58 | 35.27 | 34.46 | 35.24 | 500,934 | +0.81(+2.35%) |
May 02, 2019 | 34.27 | 34.70 | 33.82 | 34.43 | 618,189 | +0.24(+0.71%) |
May 01, 2019 | 34.90 | 34.90 | 34.01 | 34.19 | 1,078,865 | -0.70(-2.02%) |
Apr 30, 2019 | 34.11 | 35.00 | 34.01 | 34.90 | 1,064,365 | +0.82(+2.40%) |
Apr 29, 2019 | 34.09 | 34.14 | 33.85 | 34.08 | 264,380 | -0.01(-0.02%) |
Apr 26, 2019 | 33.87 | 34.29 | 33.79 | 34.09 | 477,321 | +0.28(+0.84%) |
Apr 25, 2019 | 33.83 | 34.08 | 33.51 | 33.80 | 357,574 | -0.12(-0.36%) |
Apr 24, 2019 | 34.09 | 34.14 | 33.88 | 33.92 | 570,712 | -0.09(-0.26%) |
Apr 23, 2019 | 33.67 | 34.10 | 33.49 | 34.01 | 653,552 | +0.29(+0.86%) |
Apr 22, 2019 | 33.80 | 33.94 | 33.57 | 33.72 | 673,806 | -0.09(-0.26%) |
Apr 18, 2019 | 33.42 | 33.91 | 33.42 | 33.81 | 662,514 | +0.40(+1.19%) |
Apr 17, 2019 | 33.92 | 34.04 | 33.28 | 33.42 | 695,853 | -0.43(-1.27%) |
Apr 16, 2019 | 33.74 | 34.02 | 33.64 | 33.84 | 1,033,290 | +0.10(+0.29%) |
Apr 15, 2019 | 33.65 | 33.94 | 33.59 | 33.75 | 358,788 | +0.21(+0.63%) |
Apr 12, 2019 | 33.37 | 33.64 | 33.09 | 33.54 | 941,168 | +0.19(+0.58%) |
Apr 11, 2019 | 33.35 | 33.40 | 33.21 | 33.34 | 826,173 | +0.01(+0.02%) |
Apr 10, 2019 | 32.95 | 33.45 | 32.95 | 33.33 | 653,074 | +0.26(+0.78%) |
Apr 09, 2019 | 33.14 | 33.16 | 32.86 | 33.08 | 543,673 | -0.06(-0.20%) |
Apr 08, 2019 | 33.14 | 33.17 | 32.77 | 33.14 | 786,360 | -0.09(-0.27%) |
Apr 05, 2019 | 33.04 | 33.29 | 32.91 | 33.23 | 749,423 | +0.20(+0.61%) |
Apr 04, 2019 | 32.96 | 33.31 | 32.76 | 33.03 | 546,688 | +0.15(+0.44%) |
Apr 03, 2019 | 32.87 | 32.91 | 32.69 | 32.88 | 670,251 | +0.03(+0.10%) |
Apr 02, 2019 | 33.04 | 33.06 | 32.73 | 32.85 | 645,467 | -0.19(-0.56%) |