Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.21 | 26.29 | 25.29 | 25.70 | 349,819 | -0.97(-3.65%) |
Apr 29, 2020 | 26.13 | 27.41 | 25.91 | 26.67 | 433,683 | +1.90(+7.69%) |
Apr 28, 2020 | 24.09 | 25.10 | 23.62 | 24.77 | 251,200 | +1.18(+5.02%) |
Apr 27, 2020 | 24.36 | 24.36 | 23.29 | 23.58 | 256,259 | -0.74(-3.06%) |
Apr 24, 2020 | 24.91 | 24.96 | 22.57 | 24.33 | 760,294 | -1.90(-7.26%) |
Apr 23, 2020 | 26.80 | 27.10 | 26.07 | 26.23 | 221,615 | -0.52(-1.96%) |
Apr 22, 2020 | 26.85 | 27.30 | 26.59 | 26.75 | 181,607 | +0.42(+1.61%) |
Apr 21, 2020 | 27.57 | 27.74 | 25.79 | 26.33 | 495,916 | -1.75(-6.24%) |
Apr 20, 2020 | 28.33 | 28.60 | 27.69 | 28.08 | 147,022 | -0.74(-2.55%) |
Apr 17, 2020 | 27.64 | 28.96 | 27.64 | 28.82 | 226,327 | +1.83(+6.77%) |
Apr 16, 2020 | 26.93 | 27.28 | 26.18 | 26.99 | 257,426 | +0.01(+0.03%) |
Apr 15, 2020 | 27.88 | 28.27 | 26.85 | 26.98 | 238,276 | -1.77(-6.15%) |
Apr 14, 2020 | 29.53 | 29.73 | 28.46 | 28.75 | 187,617 | -0.14(-0.47%) |
Apr 13, 2020 | 29.87 | 29.87 | 28.49 | 28.89 | 164,199 | -1.29(-4.26%) |
Apr 09, 2020 | 28.76 | 30.56 | 28.50 | 30.17 | 301,139 | +2.08(+7.41%) |
Apr 08, 2020 | 30.96 | 31.20 | 27.85 | 28.09 | 590,916 | -2.76(-8.94%) |
Apr 07, 2020 | 31.30 | 31.57 | 29.88 | 30.85 | 387,995 | +0.06(+0.19%) |
Apr 06, 2020 | 29.96 | 30.82 | 29.34 | 30.79 | 285,346 | +1.49(+5.08%) |
Apr 03, 2020 | 30.04 | 30.75 | 28.84 | 29.30 | 292,039 | -1.10(-3.62%) |
Apr 02, 2020 | 31.25 | 32.51 | 29.96 | 30.40 | 287,571 | -1.31(-4.14%) |
Apr 01, 2020 | 33.11 | 33.49 | 31.14 | 31.71 | 367,602 | -2.56(-7.48%) |
Mar 31, 2020 | 33.71 | 34.38 | 33.26 | 34.28 | 364,899 | +0.48(+1.43%) |
Mar 30, 2020 | 30.59 | 33.99 | 29.97 | 33.79 | 281,668 | +3.39(+11.16%) |
Mar 27, 2020 | 29.73 | 31.76 | 29.14 | 30.40 | 357,041 | -0.06(-0.19%) |
Mar 26, 2020 | 30.05 | 31.48 | 29.72 | 30.46 | 487,163 | +0.60(+2.01%) |
Mar 25, 2020 | 30.91 | 31.74 | 29.25 | 29.86 | 390,957 | -1.28(-4.10%) |
Mar 24, 2020 | 30.60 | 32.46 | 30.55 | 31.14 | 404,962 | +1.84(+6.27%) |
Mar 23, 2020 | 29.25 | 30.02 | 27.68 | 29.30 | 412,070 | +0.18(+0.61%) |
Mar 20, 2020 | 30.08 | 30.72 | 28.21 | 29.12 | 464,946 | -0.91(-3.04%) |
Mar 19, 2020 | 30.41 | 31.51 | 29.30 | 30.04 | 340,928 | -0.23(-0.75%) |
Mar 18, 2020 | 29.24 | 32.53 | 28.40 | 30.27 | 402,941 | -0.88(-2.83%) |
Mar 17, 2020 | 28.06 | 31.20 | 26.81 | 31.15 | 500,619 | +3.39(+12.23%) |
Mar 16, 2020 | 27.56 | 29.37 | 27.39 | 27.75 | 320,882 | -1.84(-6.21%) |
Mar 13, 2020 | 29.45 | 31.37 | 28.75 | 29.59 | 390,724 | +1.41(+5.01%) |
Mar 12, 2020 | 29.90 | 30.54 | 28.08 | 28.18 | 278,341 | -3.12(-9.98%) |
Mar 11, 2020 | 31.30 | 31.94 | 30.79 | 31.30 | 273,892 | -0.69(-2.17%) |
Mar 10, 2020 | 33.06 | 33.31 | 31.44 | 31.99 | 459,757 | -0.50(-1.54%) |
Mar 09, 2020 | 32.09 | 32.86 | 28.99 | 32.49 | 354,219 | -1.40(-4.14%) |
Mar 06, 2020 | 32.98 | 34.06 | 32.92 | 33.90 | 195,480 | +0.05(+0.15%) |
Mar 05, 2020 | 34.09 | 34.51 | 33.48 | 33.84 | 235,815 | -0.93(-2.68%) |
Mar 04, 2020 | 33.80 | 34.78 | 33.44 | 34.78 | 223,710 | +1.24(+3.71%) |
Mar 03, 2020 | 33.91 | 34.31 | 33.40 | 33.53 | 226,439 | -0.47(-1.37%) |
Mar 02, 2020 | 32.35 | 34.07 | 32.35 | 34.00 | 220,231 | +1.59(+4.90%) |
Feb 28, 2020 | 33.45 | 33.68 | 32.06 | 32.41 | 361,047 | -1.68(-4.93%) |
Feb 27, 2020 | 34.84 | 35.41 | 34.08 | 34.09 | 203,069 | -1.12(-3.18%) |
Feb 26, 2020 | 35.60 | 35.72 | 35.18 | 35.21 | 197,814 | -0.25(-0.71%) |
Feb 25, 2020 | 36.00 | 36.00 | 35.17 | 35.46 | 117,386 | -0.46(-1.29%) |
Feb 24, 2020 | 35.49 | 36.17 | 35.45 | 35.92 | 241,437 | -0.20(-0.56%) |
Feb 21, 2020 | 35.29 | 36.31 | 35.24 | 36.12 | 336,905 | +0.86(+2.43%) |
Feb 20, 2020 | 34.48 | 36.53 | 34.48 | 35.27 | 283,193 | -2.42(-6.43%) |
Feb 19, 2020 | 37.43 | 37.76 | 37.24 | 37.69 | 179,732 | +0.39(+1.04%) |
Feb 18, 2020 | 37.25 | 37.50 | 37.21 | 37.30 | 72,616 | +0.03(+0.09%) |
Feb 14, 2020 | 37.37 | 37.59 | 37.10 | 37.27 | 69,688 | -0.08(-0.20%) |
Feb 13, 2020 | 37.26 | 37.38 | 37.07 | 37.34 | 57,385 | -0.06(-0.16%) |
Feb 12, 2020 | 37.58 | 37.66 | 37.32 | 37.40 | 127,256 | -0.09(-0.25%) |
Feb 11, 2020 | 37.23 | 37.61 | 37.06 | 37.50 | 71,374 | +0.43(+1.16%) |
Feb 10, 2020 | 36.59 | 37.10 | 36.58 | 37.07 | 89,312 | +0.37(+1.01%) |
Feb 07, 2020 | 37.07 | 37.07 | 36.58 | 36.70 | 76,466 | -0.43(-1.16%) |
Feb 06, 2020 | 37.35 | 37.52 | 37.10 | 37.13 | 64,330 | -0.01(-0.02%) |
Feb 05, 2020 | 36.91 | 37.27 | 36.83 | 37.13 | 104,689 | +0.61(+1.66%) |
Feb 04, 2020 | 36.64 | 36.76 | 36.47 | 36.53 | 131,851 | +0.18(+0.49%) |
Feb 03, 2020 | 35.97 | 36.37 | 35.86 | 36.35 | 164,686 | +0.49(+1.36%) |
Jan 31, 2020 | 36.14 | 36.32 | 35.72 | 35.86 | 139,733 | -0.52(-1.43%) |
Jan 30, 2020 | 35.65 | 36.39 | 35.65 | 36.39 | 90,178 | +0.53(+1.48%) |
Jan 29, 2020 | 36.30 | 36.65 | 35.80 | 35.86 | 120,746 | -0.45(-1.23%) |
Jan 28, 2020 | 36.29 | 36.61 | 36.15 | 36.30 | 105,200 | +0.16(+0.44%) |
Jan 27, 2020 | 35.53 | 36.36 | 35.53 | 36.14 | 101,711 | +0.13(+0.37%) |
Jan 24, 2020 | 36.59 | 36.59 | 35.78 | 36.01 | 110,835 | -0.59(-1.61%) |
Jan 23, 2020 | 36.91 | 36.91 | 36.41 | 36.60 | 227,962 | -0.46(-1.25%) |
Jan 22, 2020 | 36.86 | 37.08 | 36.63 | 37.06 | 117,767 | +0.19(+0.52%) |
Jan 21, 2020 | 36.58 | 36.95 | 36.47 | 36.86 | 130,164 | +0.01(+0.02%) |
Jan 17, 2020 | 36.74 | 36.88 | 36.41 | 36.86 | 92,878 | +0.37(+1.01%) |
Jan 16, 2020 | 36.45 | 37.04 | 36.39 | 36.49 | 108,619 | +0.21(+0.58%) |
Jan 15, 2020 | 35.28 | 36.29 | 35.28 | 36.28 | 209,893 | +0.85(+2.40%) |
Jan 14, 2020 | 35.28 | 35.71 | 35.07 | 35.43 | 156,724 | +0.14(+0.41%) |
Jan 13, 2020 | 35.75 | 36.02 | 35.01 | 35.28 | 286,087 | -0.54(-1.50%) |
Jan 10, 2020 | 35.52 | 35.84 | 35.35 | 35.82 | 192,058 | +0.30(+0.85%) |
Jan 09, 2020 | 35.54 | 35.75 | 35.37 | 35.52 | 163,918 | +0.05(+0.14%) |
Jan 08, 2020 | 35.32 | 35.74 | 35.32 | 35.47 | 126,351 | +0.14(+0.40%) |
Jan 07, 2020 | 35.39 | 35.48 | 35.28 | 35.33 | 117,618 | -0.22(-0.62%) |
Jan 06, 2020 | 35.38 | 35.76 | 35.23 | 35.54 | 158,219 | -0.07(-0.19%) |
Jan 03, 2020 | 35.06 | 35.76 | 35.06 | 35.61 | 167,204 | +0.19(+0.55%) |
Jan 02, 2020 | 35.29 | 35.47 | 35.14 | 35.42 | 126,128 | +0.31(+0.89%) |
Dec 31, 2019 | 35.20 | 35.35 | 35.10 | 35.11 | 156,858 | -0.13(-0.36%) |
Dec 30, 2019 | 35.15 | 35.31 | 34.95 | 35.23 | 144,072 | +0.24(+0.70%) |
Dec 27, 2019 | 35.22 | 35.22 | 34.90 | 34.99 | 146,749 | -0.25(-0.72%) |
Dec 26, 2019 | 35.53 | 35.62 | 35.14 | 35.24 | 75,080 | -0.22(-0.62%) |
Dec 24, 2019 | 35.46 | 35.65 | 35.33 | 35.46 | 104,889 | +0.00(+0.00%) |
Dec 23, 2019 | 36.26 | 36.26 | 35.40 | 35.46 | 138,176 | -0.80(-2.20%) |
Dec 20, 2019 | 37.00 | 37.07 | 36.06 | 36.26 | 455,352 | -0.62(-1.69%) |
Dec 19, 2019 | 36.49 | 36.88 | 36.36 | 36.88 | 254,402 | +0.52(+1.43%) |
Dec 18, 2019 | 36.58 | 36.91 | 36.36 | 36.36 | 273,747 | -0.40(-1.08%) |
Dec 17, 2019 | 36.58 | 36.90 | 36.58 | 36.76 | 114,540 | +0.18(+0.48%) |
Dec 16, 2019 | 36.50 | 36.76 | 36.32 | 36.58 | 146,357 | +0.18(+0.49%) |
Dec 13, 2019 | 36.13 | 36.49 | 36.04 | 36.40 | 121,776 | +0.27(+0.74%) |
Dec 12, 2019 | 35.96 | 36.41 | 35.96 | 36.13 | 230,517 | +0.14(+0.40%) |
Dec 11, 2019 | 35.80 | 36.15 | 35.67 | 35.99 | 139,811 | +0.23(+0.64%) |
Dec 10, 2019 | 35.97 | 35.97 | 35.65 | 35.76 | 237,813 | -0.19(-0.54%) |
Dec 09, 2019 | 35.83 | 36.17 | 35.67 | 35.96 | 262,674 | +0.08(+0.21%) |
Dec 06, 2019 | 35.62 | 36.00 | 35.44 | 35.88 | 327,630 | +0.44(+1.23%) |
Dec 05, 2019 | 35.26 | 35.62 | 35.17 | 35.44 | 212,558 | +0.28(+0.79%) |
Dec 04, 2019 | 35.36 | 35.59 | 35.15 | 35.17 | 177,114 | -0.10(-0.29%) |
Dec 03, 2019 | 35.06 | 35.43 | 35.06 | 35.27 | 153,821 | +0.01(+0.02%) |
Dec 02, 2019 | 36.11 | 36.23 | 35.26 | 35.26 | 123,589 | -0.87(-2.42%) |
Nov 29, 2019 | 35.99 | 36.42 | 35.93 | 36.13 | 45,666 | +0.05(+0.14%) |
Nov 27, 2019 | 35.99 | 36.34 | 35.96 | 36.08 | 76,347 | +0.19(+0.54%) |
Nov 26, 2019 | 35.67 | 36.18 | 35.41 | 35.89 | 163,791 | +0.23(+0.64%) |
Nov 25, 2019 | 35.52 | 36.07 | 35.38 | 35.66 | 138,182 | +0.27(+0.76%) |
Nov 22, 2019 | 35.32 | 35.62 | 35.01 | 35.39 | 122,132 | +0.38(+1.08%) |
Nov 21, 2019 | 35.29 | 35.34 | 34.85 | 35.01 | 164,283 | -0.24(-0.69%) |
Nov 20, 2019 | 35.15 | 35.44 | 34.95 | 35.26 | 208,790 | -0.07(-0.19%) |
Nov 19, 2019 | 35.28 | 35.64 | 35.27 | 35.33 | 155,904 | +0.04(+0.12%) |
Nov 18, 2019 | 35.55 | 35.81 | 35.11 | 35.28 | 130,171 | -0.45(-1.27%) |
Nov 15, 2019 | 35.83 | 35.86 | 35.59 | 35.74 | 263,531 | +0.13(+0.38%) |
Nov 14, 2019 | 35.38 | 35.75 | 35.38 | 35.60 | 191,501 | +0.17(+0.47%) |
Nov 13, 2019 | 35.49 | 35.78 | 35.40 | 35.44 | 77,030 | -0.23(-0.64%) |
Nov 12, 2019 | 35.82 | 35.90 | 35.63 | 35.66 | 73,475 | -0.14(-0.40%) |
Nov 11, 2019 | 35.59 | 35.81 | 35.49 | 35.80 | 69,553 | +0.03(+0.07%) |
Nov 08, 2019 | 35.86 | 36.04 | 35.68 | 35.78 | 72,185 | -0.17(-0.47%) |
Nov 07, 2019 | 36.16 | 36.49 | 35.81 | 35.95 | 84,181 | +0.00(+0.00%) |
Nov 06, 2019 | 35.70 | 36.09 | 35.59 | 35.95 | 160,970 | +0.25(+0.71%) |
Nov 05, 2019 | 35.54 | 35.96 | 35.46 | 35.70 | 108,852 | +0.21(+0.59%) |
Nov 04, 2019 | 35.88 | 35.95 | 35.06 | 35.49 | 128,490 | -0.18(-0.52%) |
Nov 01, 2019 | 35.64 | 35.87 | 35.43 | 35.67 | 135,321 | +0.25(+0.71%) |
Oct 31, 2019 | 35.29 | 35.47 | 34.79 | 35.42 | 183,256 | -0.13(-0.38%) |
Oct 30, 2019 | 35.74 | 35.83 | 35.39 | 35.55 | 111,420 | -0.27(-0.75%) |
Oct 29, 2019 | 35.01 | 35.85 | 34.93 | 35.82 | 141,170 | +0.74(+2.12%) |
Oct 28, 2019 | 34.82 | 35.57 | 34.49 | 35.08 | 177,377 | +0.59(+1.70%) |
Oct 25, 2019 | 34.39 | 34.82 | 34.18 | 34.49 | 179,791 | +0.09(+0.27%) |
Oct 24, 2019 | 36.48 | 36.50 | 34.24 | 34.40 | 330,458 | -2.09(-5.73%) |
Oct 23, 2019 | 36.13 | 36.94 | 36.13 | 36.49 | 139,272 | +0.47(+1.30%) |
Oct 22, 2019 | 35.86 | 36.16 | 35.30 | 36.02 | 86,867 | -0.04(-0.12%) |
Oct 21, 2019 | 35.97 | 36.39 | 35.69 | 36.06 | 94,628 | +0.59(+1.67%) |
Oct 18, 2019 | 35.30 | 35.61 | 35.10 | 35.47 | 116,433 | +0.03(+0.07%) |
Oct 17, 2019 | 35.15 | 35.50 | 35.14 | 35.44 | 139,910 | +0.41(+1.17%) |
Oct 16, 2019 | 34.97 | 35.27 | 34.79 | 35.03 | 77,586 | +0.21(+0.60%) |
Oct 15, 2019 | 35.12 | 35.23 | 34.81 | 34.82 | 113,507 | -0.11(-0.31%) |
Oct 14, 2019 | 35.02 | 35.11 | 34.72 | 34.93 | 93,448 | -0.13(-0.36%) |
Oct 11, 2019 | 35.26 | 35.56 | 35.05 | 35.06 | 101,252 | +0.13(+0.38%) |
Oct 10, 2019 | 35.23 | 35.25 | 34.89 | 34.92 | 93,209 | -0.15(-0.43%) |
Oct 09, 2019 | 35.73 | 35.73 | 35.06 | 35.08 | 123,675 | -0.39(-1.11%) |
Oct 08, 2019 | 36.14 | 36.20 | 35.28 | 35.47 | 151,882 | -0.85(-2.35%) |
Oct 07, 2019 | 36.42 | 36.59 | 36.01 | 36.32 | 137,030 | -0.04(-0.11%) |
Oct 04, 2019 | 35.44 | 36.41 | 35.37 | 36.36 | 157,197 | +1.04(+2.94%) |
Oct 03, 2019 | 35.56 | 35.66 | 34.99 | 35.33 | 235,975 | -0.25(-0.71%) |
Oct 02, 2019 | 36.12 | 36.57 | 35.33 | 35.58 | 221,300 | -0.80(-2.21%) |
Oct 01, 2019 | 36.63 | 36.97 | 36.20 | 36.38 | 251,990 | -0.08(-0.21%) |
Sep 30, 2019 | 36.94 | 37.01 | 36.46 | 36.46 | 133,655 | -0.36(-0.98%) |
Sep 27, 2019 | 36.94 | 37.02 | 36.56 | 36.82 | 114,282 | -0.07(-0.18%) |
Sep 26, 2019 | 37.05 | 37.16 | 36.74 | 36.88 | 116,791 | -0.28(-0.77%) |
Sep 25, 2019 | 36.87 | 37.32 | 36.69 | 37.17 | 163,166 | +0.30(+0.82%) |
Sep 24, 2019 | 36.70 | 37.30 | 36.70 | 36.87 | 201,774 | +0.09(+0.25%) |
Sep 23, 2019 | 36.23 | 37.00 | 36.23 | 36.77 | 150,297 | +0.23(+0.62%) |
Sep 20, 2019 | 36.29 | 36.68 | 35.68 | 36.55 | 393,412 | +0.28(+0.76%) |
Sep 19, 2019 | 36.40 | 36.92 | 36.18 | 36.27 | 137,350 | -0.23(-0.64%) |
Sep 18, 2019 | 37.15 | 37.19 | 36.34 | 36.51 | 155,772 | -0.72(-1.93%) |
Sep 17, 2019 | 36.90 | 37.40 | 36.85 | 37.23 | 100,412 | +0.23(+0.63%) |
Sep 16, 2019 | 36.46 | 37.32 | 36.46 | 36.99 | 128,981 | +0.13(+0.36%) |
Sep 13, 2019 | 36.79 | 37.03 | 36.53 | 36.86 | 118,824 | +0.43(+1.17%) |
Sep 12, 2019 | 36.51 | 36.84 | 36.12 | 36.43 | 187,662 | -0.15(-0.41%) |
Sep 11, 2019 | 36.38 | 36.73 | 36.08 | 36.58 | 152,438 | +0.41(+1.13%) |
Sep 10, 2019 | 36.26 | 36.50 | 35.95 | 36.17 | 99,535 | +0.02(+0.05%) |
Sep 09, 2019 | 36.04 | 36.53 | 35.79 | 36.15 | 133,362 | +0.20(+0.56%) |
Sep 06, 2019 | 36.20 | 36.46 | 35.95 | 35.95 | 80,929 | -0.28(-0.76%) |
Sep 05, 2019 | 36.31 | 37.10 | 36.20 | 36.23 | 133,218 | +0.22(+0.60%) |
Sep 04, 2019 | 36.15 | 36.15 | 35.85 | 36.01 | 65,836 | +0.10(+0.28%) |
Sep 03, 2019 | 35.89 | 36.00 | 35.69 | 35.91 | 128,784 | -0.17(-0.46%) |
Aug 30, 2019 | 36.14 | 36.20 | 35.64 | 36.08 | 100,534 | +0.11(+0.30%) |
Aug 29, 2019 | 35.84 | 36.11 | 35.53 | 35.97 | 86,655 | +0.40(+1.13%) |
Aug 28, 2019 | 35.38 | 36.07 | 35.38 | 35.57 | 77,844 | +0.07(+0.19%) |
Aug 27, 2019 | 35.75 | 35.86 | 35.39 | 35.50 | 109,885 | -0.07(-0.19%) |
Aug 26, 2019 | 35.64 | 35.75 | 35.16 | 35.57 | 128,416 | +0.03(+0.09%) |
Aug 23, 2019 | 35.96 | 36.32 | 35.35 | 35.54 | 166,880 | -0.52(-1.44%) |
Aug 22, 2019 | 36.27 | 36.31 | 36.00 | 36.05 | 73,561 | -0.05(-0.14%) |
Aug 21, 2019 | 36.06 | 36.15 | 35.80 | 36.10 | 95,075 | +0.38(+1.05%) |
Aug 20, 2019 | 35.99 | 36.37 | 35.65 | 35.73 | 131,139 | -0.34(-0.95%) |
Aug 19, 2019 | 36.31 | 36.33 | 35.95 | 36.07 | 91,893 | +0.08(+0.23%) |
Aug 16, 2019 | 35.49 | 36.02 | 35.40 | 35.99 | 106,631 | +0.52(+1.46%) |
Aug 15, 2019 | 34.78 | 35.49 | 34.73 | 35.47 | 91,073 | +0.70(+2.02%) |
Aug 14, 2019 | 34.87 | 35.23 | 34.65 | 34.77 | 175,293 | -0.65(-1.84%) |
Aug 13, 2019 | 34.98 | 35.52 | 34.98 | 35.42 | 85,907 | +0.40(+1.15%) |
Aug 12, 2019 | 35.49 | 35.67 | 34.98 | 35.02 | 80,339 | -0.63(-1.76%) |
Aug 09, 2019 | 35.54 | 35.77 | 35.33 | 35.64 | 214,458 | -0.01(-0.02%) |
Aug 08, 2019 | 35.63 | 36.09 | 35.62 | 35.65 | 145,970 | +0.20(+0.57%) |
Aug 07, 2019 | 35.08 | 35.49 | 34.80 | 35.45 | 107,924 | +0.00(+0.00%) |
Aug 06, 2019 | 34.89 | 35.49 | 34.79 | 35.45 | 137,738 | +0.74(+2.12%) |
Aug 05, 2019 | 35.40 | 35.61 | 34.32 | 34.72 | 142,898 | -1.23(-3.43%) |
Aug 02, 2019 | 35.74 | 36.06 | 35.60 | 35.95 | 105,153 | +0.15(+0.42%) |
Aug 01, 2019 | 36.42 | 36.71 | 35.80 | 35.80 | 126,772 | -0.73(-2.00%) |
Jul 31, 2019 | 36.71 | 37.19 | 36.44 | 36.53 | 186,859 | -0.17(-0.45%) |
Jul 30, 2019 | 36.31 | 36.82 | 36.31 | 36.70 | 118,705 | +0.19(+0.52%) |
Jul 29, 2019 | 37.38 | 37.64 | 36.45 | 36.50 | 129,751 | -0.92(-2.45%) |
Jul 26, 2019 | 37.12 | 37.61 | 36.71 | 37.42 | 358,363 | +0.39(+1.06%) |
Jul 25, 2019 | 37.32 | 37.32 | 36.48 | 37.03 | 227,973 | +0.54(+1.48%) |
Jul 24, 2019 | 35.91 | 36.65 | 35.91 | 36.49 | 151,196 | +0.40(+1.11%) |
Jul 23, 2019 | 35.75 | 36.18 | 35.54 | 36.09 | 137,787 | +0.44(+1.24%) |
Jul 22, 2019 | 36.57 | 36.57 | 35.65 | 35.65 | 344,984 | -0.72(-1.99%) |
Jul 19, 2019 | 36.58 | 36.95 | 36.27 | 36.37 | 191,800 | -0.37(-1.00%) |
Jul 18, 2019 | 36.37 | 36.90 | 36.24 | 36.74 | 129,367 | +0.37(+1.01%) |
Jul 17, 2019 | 36.12 | 36.52 | 35.81 | 36.37 | 191,640 | +0.14(+0.39%) |
Jul 16, 2019 | 36.21 | 36.48 | 35.92 | 36.23 | 106,395 | -0.01(-0.02%) |
Jul 15, 2019 | 36.39 | 36.39 | 36.06 | 36.24 | 84,345 | -0.14(-0.39%) |
Jul 12, 2019 | 36.40 | 36.65 | 36.11 | 36.38 | 83,642 | +0.07(+0.21%) |
Jul 11, 2019 | 36.45 | 36.68 | 36.02 | 36.31 | 114,047 | -0.13(-0.37%) |
Jul 10, 2019 | 37.03 | 37.31 | 36.30 | 36.44 | 166,551 | -0.55(-1.48%) |
Jul 09, 2019 | 36.72 | 37.07 | 36.38 | 36.99 | 211,355 | +0.20(+0.54%) |
Jul 08, 2019 | 36.99 | 37.34 | 36.70 | 36.79 | 160,571 | -0.26(-0.70%) |
Jul 05, 2019 | 36.87 | 37.33 | 36.46 | 37.05 | 154,906 | +0.15(+0.41%) |
Jul 03, 2019 | 36.05 | 36.96 | 36.05 | 36.90 | 143,850 | +0.88(+2.45%) |
Jul 02, 2019 | 36.05 | 36.30 | 35.78 | 36.01 | 121,658 | -0.11(-0.30%) |
Jul 01, 2019 | 35.41 | 36.16 | 35.17 | 36.12 | 193,985 | +0.95(+2.70%) |
Jun 28, 2019 | 35.26 | 35.73 | 34.84 | 35.17 | 317,744 | -0.05(-0.14%) |
Jun 27, 2019 | 34.84 | 35.24 | 34.61 | 35.22 | 168,328 | +0.52(+1.51%) |
Jun 26, 2019 | 35.56 | 35.86 | 34.66 | 34.70 | 225,669 | -0.70(-1.97%) |
Jun 25, 2019 | 35.44 | 35.64 | 35.24 | 35.40 | 179,311 | -0.04(-0.12%) |
Jun 24, 2019 | 35.26 | 35.75 | 35.26 | 35.44 | 185,821 | +0.13(+0.38%) |
Jun 21, 2019 | 35.19 | 35.57 | 35.05 | 35.31 | 502,214 | +0.12(+0.33%) |
Jun 20, 2019 | 34.96 | 35.33 | 34.81 | 35.19 | 157,325 | +0.36(+1.03%) |
Jun 19, 2019 | 34.96 | 35.31 | 34.76 | 34.83 | 129,363 | -0.10(-0.29%) |
Jun 18, 2019 | 34.87 | 35.22 | 34.74 | 34.93 | 149,802 | +0.17(+0.48%) |
Jun 17, 2019 | 34.87 | 34.87 | 34.47 | 34.77 | 139,425 | +0.04(+0.12%) |
Jun 14, 2019 | 34.88 | 35.02 | 34.61 | 34.72 | 94,938 | -0.08(-0.24%) |
Jun 13, 2019 | 35.10 | 35.10 | 34.59 | 34.81 | 71,308 | -0.11(-0.31%) |
Jun 12, 2019 | 34.87 | 35.14 | 34.85 | 34.92 | 109,411 | -0.10(-0.29%) |
Jun 11, 2019 | 35.12 | 35.12 | 34.79 | 35.02 | 115,541 | +0.07(+0.19%) |
Jun 10, 2019 | 35.15 | 35.48 | 34.78 | 34.95 | 138,905 | -0.17(-0.50%) |
Jun 07, 2019 | 35.21 | 35.56 | 34.95 | 35.12 | 101,788 | +0.15(+0.43%) |
Jun 06, 2019 | 35.10 | 35.37 | 34.67 | 34.97 | 151,254 | -0.26(-0.73%) |
Jun 05, 2019 | 35.20 | 35.24 | 34.83 | 35.23 | 119,708 | -0.04(-0.12%) |
Jun 04, 2019 | 35.59 | 35.61 | 35.03 | 35.27 | 136,451 | +0.00(+0.00%) |
Jun 03, 2019 | 34.67 | 35.31 | 34.45 | 35.27 | 215,300 | +0.71(+2.05%) |
May 31, 2019 | 34.44 | 35.02 | 34.05 | 34.57 | 290,344 | +0.32(+0.92%) |
May 30, 2019 | 34.30 | 34.56 | 34.17 | 34.25 | 166,776 | -0.02(-0.05%) |
May 29, 2019 | 34.55 | 34.71 | 34.14 | 34.27 | 132,590 | -0.39(-1.13%) |
May 28, 2019 | 34.44 | 34.97 | 34.35 | 34.66 | 118,073 | +0.12(+0.34%) |
May 24, 2019 | 34.77 | 34.91 | 34.16 | 34.54 | 91,694 | -0.10(-0.29%) |
May 23, 2019 | 34.56 | 34.94 | 34.33 | 34.64 | 148,098 | -0.32(-0.93%) |
May 22, 2019 | 34.98 | 35.11 | 34.54 | 34.97 | 194,869 | -0.10(-0.28%) |
May 21, 2019 | 35.12 | 35.44 | 34.99 | 35.07 | 136,684 | -0.01(-0.02%) |
May 20, 2019 | 34.77 | 35.29 | 34.77 | 35.07 | 222,844 | +0.17(+0.48%) |
May 17, 2019 | 35.17 | 35.66 | 34.91 | 34.91 | 122,338 | -0.62(-1.73%) |
May 16, 2019 | 35.20 | 35.65 | 35.20 | 35.52 | 95,006 | +0.52(+1.47%) |
May 15, 2019 | 34.96 | 35.15 | 34.82 | 35.01 | 125,289 | -0.10(-0.28%) |
May 14, 2019 | 35.17 | 35.29 | 34.84 | 35.11 | 65,010 | +0.05(+0.14%) |
May 13, 2019 | 35.43 | 35.69 | 34.93 | 35.06 | 105,567 | -0.76(-2.11%) |
May 10, 2019 | 34.99 | 35.81 | 34.98 | 35.81 | 133,635 | +0.70(+1.99%) |
May 09, 2019 | 34.96 | 35.33 | 34.88 | 35.12 | 113,993 | -0.06(-0.17%) |
May 08, 2019 | 35.23 | 35.53 | 35.11 | 35.17 | 118,794 | -0.03(-0.07%) |
May 07, 2019 | 35.22 | 35.64 | 34.91 | 35.20 | 151,053 | -0.33(-0.94%) |
May 06, 2019 | 34.99 | 35.61 | 34.99 | 35.53 | 217,660 | +0.17(+0.49%) |
May 03, 2019 | 35.26 | 35.66 | 35.18 | 35.36 | 126,592 | +0.22(+0.64%) |
May 02, 2019 | 34.84 | 35.60 | 34.84 | 35.13 | 159,789 | +0.30(+0.86%) |