Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.72 | 33.82 | 33.33 | 33.53 | 383,373 | -0.63(-1.84%) |
Apr 29, 2020 | 33.98 | 34.30 | 33.90 | 34.16 | 382,572 | +0.89(+2.68%) |
Apr 28, 2020 | 33.71 | 33.71 | 33.24 | 33.27 | 437,707 | +0.23(+0.71%) |
Apr 27, 2020 | 32.73 | 33.13 | 32.72 | 33.03 | 211,047 | +0.47(+1.44%) |
Apr 24, 2020 | 32.44 | 32.63 | 32.18 | 32.56 | 155,007 | +0.40(+1.23%) |
Apr 23, 2020 | 32.37 | 32.91 | 32.09 | 32.17 | 360,941 | -0.25(-0.78%) |
Apr 22, 2020 | 32.42 | 32.46 | 32.24 | 32.42 | 354,639 | +0.49(+1.52%) |
Apr 21, 2020 | 32.01 | 32.33 | 31.81 | 31.93 | 267,032 | -0.67(-2.07%) |
Apr 20, 2020 | 32.62 | 33.13 | 32.58 | 32.61 | 435,632 | -0.45(-1.36%) |
Apr 17, 2020 | 32.90 | 33.09 | 32.63 | 33.06 | 1,116,744 | +1.07(+3.35%) |
Apr 16, 2020 | 32.11 | 32.13 | 31.66 | 31.99 | 2,167,698 | +0.09(+0.28%) |
Apr 15, 2020 | 32.04 | 32.13 | 31.77 | 31.90 | 411,619 | -1.30(-3.93%) |
Apr 14, 2020 | 33.09 | 33.38 | 33.03 | 33.20 | 793,245 | +0.61(+1.88%) |
Apr 13, 2020 | 32.85 | 33.06 | 32.41 | 32.59 | 463,361 | -0.47(-1.41%) |
Apr 09, 2020 | 32.77 | 33.15 | 32.60 | 33.06 | 440,671 | +0.77(+2.40%) |
Apr 08, 2020 | 32.05 | 32.38 | 31.79 | 32.29 | 908,564 | +0.47(+1.47%) |
Apr 07, 2020 | 32.70 | 32.70 | 31.82 | 31.82 | 487,263 | +0.14(+0.45%) |
Apr 06, 2020 | 31.23 | 31.84 | 31.14 | 31.67 | 502,031 | +1.44(+4.76%) |
Apr 03, 2020 | 30.44 | 30.53 | 30.01 | 30.23 | 518,842 | -0.63(-2.04%) |
Apr 02, 2020 | 30.44 | 31.09 | 30.26 | 30.86 | 684,105 | +0.58(+1.90%) |
Apr 01, 2020 | 30.71 | 31.04 | 30.22 | 30.29 | 474,513 | -1.48(-4.67%) |
Mar 31, 2020 | 31.60 | 32.00 | 31.31 | 31.77 | 466,108 | +0.01(+0.03%) |
Mar 30, 2020 | 31.17 | 31.78 | 30.93 | 31.76 | 737,681 | +0.58(+1.87%) |
Mar 27, 2020 | 30.83 | 31.77 | 30.58 | 31.18 | 829,747 | -1.12(-3.45%) |
Mar 26, 2020 | 30.97 | 32.36 | 30.97 | 32.29 | 686,395 | +1.50(+4.88%) |
Mar 25, 2020 | 29.94 | 31.34 | 29.60 | 30.79 | 481,641 | +1.21(+4.07%) |
Mar 24, 2020 | 29.16 | 29.87 | 28.83 | 29.59 | 685,707 | +2.43(+8.94%) |
Mar 23, 2020 | 27.64 | 27.92 | 27.06 | 27.16 | 650,768 | -0.22(-0.82%) |
Mar 20, 2020 | 28.52 | 28.83 | 27.30 | 27.38 | 585,337 | -0.35(-1.26%) |
Mar 19, 2020 | 27.12 | 28.37 | 26.94 | 27.73 | 552,708 | +0.59(+2.19%) |
Mar 18, 2020 | 27.27 | 27.99 | 26.52 | 27.14 | 1,352,748 | -2.01(-6.88%) |
Mar 17, 2020 | 28.10 | 29.24 | 27.64 | 29.15 | 600,766 | +1.26(+4.51%) |
Mar 16, 2020 | 27.22 | 28.96 | 26.77 | 27.89 | 538,187 | -3.56(-11.32%) |
Mar 13, 2020 | 31.55 | 31.64 | 29.47 | 31.45 | 904,582 | +1.80(+6.07%) |
Mar 12, 2020 | 30.94 | 30.95 | 29.24 | 29.65 | 1,403,065 | -3.80(-11.35%) |
Mar 11, 2020 | 34.52 | 34.59 | 33.18 | 33.45 | 1,591,186 | -1.98(-5.59%) |
Mar 10, 2020 | 35.58 | 35.59 | 34.20 | 35.42 | 2,087,135 | +1.23(+3.60%) |
Mar 09, 2020 | 34.96 | 35.59 | 34.10 | 34.19 | 568,206 | -3.26(-8.72%) |
Mar 06, 2020 | 37.38 | 37.71 | 37.06 | 37.46 | 1,281,649 | -0.58(-1.51%) |
Mar 05, 2020 | 38.24 | 38.54 | 37.88 | 38.03 | 939,362 | -1.24(-3.16%) |
Mar 04, 2020 | 38.74 | 39.33 | 38.42 | 39.27 | 635,658 | +1.37(+3.61%) |
Mar 03, 2020 | 38.70 | 39.11 | 37.65 | 37.91 | 906,738 | -0.34(-0.89%) |
Mar 02, 2020 | 37.67 | 38.27 | 37.33 | 38.25 | 814,541 | +0.67(+1.80%) |
Feb 28, 2020 | 37.05 | 37.65 | 36.67 | 37.57 | 1,670,058 | -0.31(-0.81%) |
Feb 27, 2020 | 38.44 | 38.92 | 37.88 | 37.88 | 1,337,687 | -1.19(-3.04%) |
Feb 26, 2020 | 39.36 | 39.64 | 39.04 | 39.07 | 716,339 | +0.04(+0.09%) |
Feb 25, 2020 | 39.96 | 39.99 | 39.01 | 39.03 | 815,441 | -0.92(-2.30%) |
Feb 24, 2020 | 40.00 | 40.26 | 39.88 | 39.95 | 1,077,557 | -1.81(-4.33%) |
Feb 21, 2020 | 41.78 | 41.84 | 41.63 | 41.76 | 159,566 | -0.12(-0.28%) |
Feb 20, 2020 | 41.99 | 42.11 | 41.69 | 41.87 | 144,585 | -0.25(-0.60%) |
Feb 19, 2020 | 42.04 | 42.14 | 42.02 | 42.12 | 412,091 | +0.24(+0.58%) |
Feb 18, 2020 | 41.83 | 41.94 | 41.82 | 41.88 | 215,059 | -0.19(-0.45%) |
Feb 14, 2020 | 42.12 | 42.12 | 41.94 | 42.07 | 116,644 | +0.04(+0.09%) |
Feb 13, 2020 | 41.96 | 42.14 | 41.88 | 42.03 | 247,768 | -0.33(-0.79%) |
Feb 12, 2020 | 42.32 | 42.37 | 42.23 | 42.37 | 192,496 | +0.24(+0.58%) |
Feb 11, 2020 | 42.11 | 42.20 | 42.08 | 42.12 | 166,947 | +0.25(+0.60%) |
Feb 10, 2020 | 41.66 | 41.87 | 41.66 | 41.87 | 158,260 | +0.11(+0.26%) |
Feb 07, 2020 | 41.84 | 41.89 | 41.71 | 41.76 | 421,322 | -0.37(-0.88%) |
Feb 06, 2020 | 42.12 | 42.13 | 42.02 | 42.13 | 282,364 | +0.07(+0.17%) |
Feb 05, 2020 | 41.99 | 42.07 | 41.91 | 42.06 | 249,526 | +0.48(+1.15%) |
Feb 04, 2020 | 41.55 | 41.64 | 41.50 | 41.58 | 323,357 | +0.65(+1.58%) |
Feb 03, 2020 | 40.92 | 41.14 | 40.89 | 40.94 | 308,671 | +0.04(+0.09%) |
Jan 31, 2020 | 41.21 | 41.22 | 40.77 | 40.90 | 449,233 | -0.66(-1.58%) |
Jan 30, 2020 | 41.29 | 41.58 | 41.23 | 41.56 | 1,318,605 | -0.05(-0.13%) |
Jan 29, 2020 | 41.67 | 41.77 | 41.55 | 41.61 | 197,602 | +0.05(+0.13%) |
Jan 28, 2020 | 41.32 | 41.60 | 41.29 | 41.56 | 230,950 | +0.36(+0.87%) |
Jan 27, 2020 | 41.25 | 41.34 | 41.14 | 41.20 | 244,162 | -0.86(-2.05%) |
Jan 24, 2020 | 42.38 | 42.38 | 41.97 | 42.06 | 150,448 | -0.10(-0.23%) |
Jan 23, 2020 | 42.10 | 42.20 | 41.89 | 42.16 | 227,833 | -0.17(-0.40%) |
Jan 22, 2020 | 42.41 | 42.44 | 42.30 | 42.33 | 293,164 | +0.03(+0.06%) |
Jan 21, 2020 | 42.46 | 42.47 | 42.29 | 42.30 | 323,551 | -0.34(-0.80%) |
Jan 17, 2020 | 42.61 | 42.65 | 42.52 | 42.65 | 166,238 | +0.21(+0.49%) |
Jan 16, 2020 | 42.29 | 42.44 | 42.23 | 42.44 | 209,582 | +0.23(+0.55%) |
Jan 15, 2020 | 42.22 | 42.30 | 42.18 | 42.20 | 172,240 | -0.03(-0.06%) |
Jan 14, 2020 | 42.08 | 42.25 | 42.07 | 42.23 | 381,182 | +0.03(+0.06%) |
Jan 13, 2020 | 42.02 | 42.20 | 41.93 | 42.20 | 342,398 | +0.19(+0.45%) |
Jan 10, 2020 | 42.11 | 42.20 | 41.94 | 42.02 | 156,230 | -0.21(-0.49%) |
Jan 09, 2020 | 42.13 | 42.22 | 42.06 | 42.22 | 425,991 | +0.13(+0.30%) |
Jan 08, 2020 | 41.95 | 42.25 | 41.93 | 42.10 | 654,004 | +0.08(+0.19%) |
Jan 07, 2020 | 42.15 | 42.15 | 42.00 | 42.02 | 394,966 | -0.24(-0.57%) |
Jan 06, 2020 | 41.96 | 42.27 | 41.96 | 42.26 | 272,104 | +0.15(+0.36%) |
Jan 03, 2020 | 42.02 | 42.30 | 42.02 | 42.11 | 213,163 | -0.46(-1.08%) |
Jan 02, 2020 | 42.52 | 42.60 | 42.38 | 42.56 | 636,619 | +0.33(+0.79%) |
Dec 31, 2019 | 42.05 | 42.25 | 41.89 | 42.23 | 408,090 | +0.25(+0.60%) |
Dec 30, 2019 | 42.31 | 42.33 | 41.98 | 41.98 | 296,158 | -0.29(-0.68%) |
Dec 27, 2019 | 42.34 | 42.38 | 42.27 | 42.27 | 145,889 | +0.16(+0.38%) |
Dec 26, 2019 | 41.93 | 42.13 | 41.93 | 42.11 | 113,666 | +0.16(+0.39%) |
Dec 24, 2019 | 41.93 | 41.95 | 41.88 | 41.94 | 72,055 | +0.00(+0.00%) |
Dec 23, 2019 | 41.87 | 41.95 | 41.87 | 41.94 | 187,790 | +0.10(+0.24%) |
Dec 20, 2019 | 41.87 | 41.90 | 41.81 | 41.84 | 580,111 | +0.14(+0.35%) |
Dec 19, 2019 | 41.64 | 41.73 | 41.58 | 41.70 | 217,739 | +0.01(+0.02%) |
Dec 18, 2019 | 41.73 | 41.76 | 41.61 | 41.69 | 316,527 | -0.05(-0.11%) |
Dec 17, 2019 | 41.78 | 41.82 | 41.73 | 41.74 | 326,856 | -0.30(-0.71%) |
Dec 16, 2019 | 42.04 | 42.10 | 41.99 | 42.03 | 510,890 | +0.55(+1.33%) |
Dec 13, 2019 | 41.47 | 41.69 | 41.32 | 41.48 | 415,607 | +0.38(+0.91%) |
Dec 12, 2019 | 40.78 | 41.11 | 40.78 | 41.10 | 328,719 | +0.34(+0.83%) |
Dec 11, 2019 | 40.57 | 40.81 | 40.57 | 40.77 | 180,381 | +0.20(+0.48%) |
Dec 10, 2019 | 40.47 | 40.64 | 40.41 | 40.57 | 160,228 | +0.02(+0.04%) |
Dec 09, 2019 | 40.65 | 40.72 | 40.52 | 40.55 | 249,081 | -0.18(-0.44%) |
Dec 06, 2019 | 40.68 | 40.73 | 40.61 | 40.73 | 547,912 | +0.36(+0.89%) |
Dec 05, 2019 | 40.46 | 40.49 | 40.29 | 40.37 | 538,021 | -0.07(-0.18%) |
Dec 04, 2019 | 40.29 | 40.45 | 40.28 | 40.44 | 243,840 | +0.38(+0.96%) |
Dec 03, 2019 | 39.85 | 40.09 | 39.76 | 40.06 | 256,387 | -0.17(-0.42%) |
Dec 02, 2019 | 40.44 | 40.45 | 40.10 | 40.23 | 452,012 | -0.32(-0.79%) |
Nov 29, 2019 | 40.59 | 40.66 | 40.53 | 40.55 | 134,655 | -0.23(-0.57%) |
Nov 27, 2019 | 40.73 | 40.79 | 40.69 | 40.78 | 103,314 | +0.06(+0.15%) |
Nov 26, 2019 | 40.65 | 40.72 | 40.62 | 40.72 | 153,068 | +0.04(+0.11%) |
Nov 25, 2019 | 40.52 | 40.68 | 40.52 | 40.68 | 121,629 | +0.33(+0.82%) |
Nov 22, 2019 | 40.47 | 40.47 | 40.27 | 40.35 | 145,512 | +0.10(+0.24%) |
Nov 21, 2019 | 40.30 | 40.30 | 40.15 | 40.25 | 189,835 | -0.07(-0.18%) |
Nov 20, 2019 | 40.33 | 40.41 | 40.19 | 40.32 | 468,757 | -0.24(-0.59%) |
Nov 19, 2019 | 40.82 | 40.82 | 40.52 | 40.56 | 204,801 | -0.05(-0.13%) |
Nov 18, 2019 | 40.49 | 40.68 | 40.48 | 40.61 | 148,865 | +0.05(+0.13%) |
Nov 15, 2019 | 40.40 | 40.58 | 40.40 | 40.56 | 123,350 | +0.19(+0.46%) |
Nov 14, 2019 | 40.26 | 40.37 | 40.21 | 40.37 | 733,891 | -0.01(-0.02%) |
Nov 13, 2019 | 40.27 | 40.40 | 40.27 | 40.38 | 285,212 | -0.08(-0.20%) |
Nov 12, 2019 | 40.44 | 40.55 | 40.40 | 40.46 | 258,402 | +0.04(+0.11%) |
Nov 11, 2019 | 40.29 | 40.44 | 40.29 | 40.42 | 85,672 | -0.06(-0.15%) |
Nov 08, 2019 | 40.35 | 40.48 | 40.29 | 40.48 | 202,039 | +0.01(+0.02%) |
Nov 07, 2019 | 40.58 | 40.61 | 40.47 | 40.47 | 482,145 | -0.01(-0.02%) |
Nov 06, 2019 | 40.47 | 40.55 | 40.40 | 40.48 | 290,892 | +0.05(+0.13%) |
Nov 05, 2019 | 40.47 | 40.50 | 40.35 | 40.43 | 416,989 | -0.11(-0.26%) |
Nov 04, 2019 | 40.62 | 40.69 | 40.49 | 40.53 | 220,996 | +0.19(+0.46%) |
Nov 01, 2019 | 40.23 | 40.35 | 40.22 | 40.35 | 362,998 | +0.29(+0.74%) |
Oct 31, 2019 | 40.02 | 40.05 | 39.88 | 40.05 | 367,339 | -0.13(-0.33%) |
Oct 30, 2019 | 39.92 | 40.20 | 39.76 | 40.18 | 360,237 | +0.25(+0.63%) |
Oct 29, 2019 | 39.78 | 39.97 | 39.78 | 39.93 | 288,090 | -0.05(-0.13%) |
Oct 28, 2019 | 39.91 | 40.02 | 39.91 | 39.99 | 370,146 | +0.17(+0.43%) |
Oct 25, 2019 | 39.70 | 39.85 | 39.69 | 39.82 | 199,128 | -0.03(-0.07%) |
Oct 24, 2019 | 39.92 | 39.92 | 39.74 | 39.85 | 339,524 | +0.14(+0.36%) |
Oct 23, 2019 | 39.53 | 39.72 | 39.53 | 39.70 | 168,171 | +0.25(+0.63%) |
Oct 22, 2019 | 39.58 | 39.76 | 39.45 | 39.45 | 644,457 | -0.16(-0.41%) |
Oct 21, 2019 | 39.70 | 39.71 | 39.59 | 39.61 | 212,398 | +0.16(+0.41%) |
Oct 18, 2019 | 39.39 | 39.51 | 39.28 | 39.45 | 175,846 | +0.03(+0.07%) |
Oct 17, 2019 | 39.53 | 39.58 | 39.32 | 39.43 | 455,740 | +0.19(+0.48%) |
Oct 16, 2019 | 39.19 | 39.35 | 39.17 | 39.24 | 389,413 | +0.04(+0.09%) |
Oct 15, 2019 | 38.84 | 39.32 | 38.82 | 39.20 | 448,366 | +0.50(+1.29%) |
Oct 14, 2019 | 38.67 | 38.81 | 38.67 | 38.70 | 250,004 | -0.17(-0.44%) |
Oct 11, 2019 | 38.80 | 39.05 | 38.79 | 38.87 | 842,407 | +0.80(+2.11%) |
Oct 10, 2019 | 37.78 | 38.11 | 37.75 | 38.07 | 591,732 | +0.34(+0.90%) |
Oct 09, 2019 | 37.69 | 37.79 | 37.62 | 37.73 | 287,627 | +0.30(+0.81%) |
Oct 08, 2019 | 37.59 | 37.59 | 37.37 | 37.42 | 683,649 | -0.42(-1.11%) |
Oct 07, 2019 | 37.83 | 38.01 | 37.80 | 37.84 | 201,111 | +0.01(+0.02%) |
Oct 04, 2019 | 37.54 | 37.84 | 37.51 | 37.84 | 215,471 | +0.34(+0.91%) |
Oct 03, 2019 | 37.25 | 37.50 | 37.09 | 37.50 | 476,489 | +0.26(+0.70%) |
Oct 02, 2019 | 37.59 | 37.59 | 37.17 | 37.24 | 457,282 | -1.00(-2.62%) |
Oct 01, 2019 | 38.53 | 38.54 | 38.16 | 38.24 | 441,798 | -0.42(-1.09%) |
Sep 30, 2019 | 38.59 | 38.75 | 38.59 | 38.66 | 304,212 | +0.09(+0.23%) |
Sep 27, 2019 | 38.66 | 38.73 | 38.48 | 38.57 | 298,077 | +0.02(+0.05%) |
Sep 26, 2019 | 38.55 | 38.63 | 38.48 | 38.55 | 383,165 | +0.21(+0.54%) |
Sep 25, 2019 | 38.21 | 38.36 | 38.08 | 38.34 | 225,068 | -0.19(-0.49%) |
Sep 24, 2019 | 38.73 | 38.77 | 38.51 | 38.53 | 248,468 | -0.22(-0.58%) |
Sep 23, 2019 | 38.59 | 38.76 | 38.58 | 38.76 | 158,029 | -0.10(-0.25%) |
Sep 20, 2019 | 39.02 | 39.09 | 38.84 | 38.85 | 277,929 | -0.08(-0.21%) |
Sep 19, 2019 | 39.01 | 39.08 | 38.93 | 38.93 | 96,591 | +0.13(+0.35%) |
Sep 18, 2019 | 38.78 | 38.88 | 38.63 | 38.80 | 154,477 | -0.04(-0.09%) |
Sep 17, 2019 | 38.62 | 38.86 | 38.59 | 38.84 | 194,897 | +0.19(+0.49%) |
Sep 16, 2019 | 38.77 | 38.81 | 38.62 | 38.65 | 195,855 | -0.42(-1.07%) |
Sep 13, 2019 | 39.09 | 39.18 | 39.01 | 39.07 | 455,679 | +0.11(+0.28%) |
Sep 12, 2019 | 38.66 | 39.01 | 38.65 | 38.96 | 320,065 | +0.23(+0.60%) |
Sep 11, 2019 | 38.57 | 38.74 | 38.55 | 38.73 | 165,647 | +0.21(+0.53%) |
Sep 10, 2019 | 38.39 | 38.59 | 38.32 | 38.52 | 199,823 | +0.05(+0.14%) |
Sep 09, 2019 | 38.50 | 38.50 | 38.41 | 38.47 | 435,308 | +0.02(+0.05%) |
Sep 06, 2019 | 38.46 | 38.55 | 38.45 | 38.45 | 262,035 | +0.08(+0.21%) |
Sep 05, 2019 | 38.46 | 38.53 | 38.34 | 38.37 | 313,741 | +0.20(+0.52%) |
Sep 04, 2019 | 38.01 | 38.17 | 37.97 | 38.17 | 220,268 | +0.62(+1.64%) |
Sep 03, 2019 | 37.42 | 37.59 | 37.39 | 37.56 | 573,839 | -0.12(-0.31%) |
Aug 30, 2019 | 37.81 | 37.84 | 37.51 | 37.67 | 575,671 | +0.13(+0.36%) |
Aug 29, 2019 | 37.54 | 37.59 | 37.42 | 37.54 | 481,773 | +0.38(+1.01%) |
Aug 28, 2019 | 37.03 | 37.29 | 36.92 | 37.17 | 435,390 | -0.03(-0.07%) |
Aug 27, 2019 | 37.40 | 37.42 | 37.19 | 37.19 | 923,699 | +0.02(+0.05%) |
Aug 26, 2019 | 37.21 | 37.24 | 37.03 | 37.17 | 534,732 | +0.26(+0.70%) |
Aug 23, 2019 | 37.31 | 37.58 | 36.91 | 36.91 | 857,854 | -0.47(-1.27%) |
Aug 22, 2019 | 37.50 | 37.52 | 37.24 | 37.39 | 351,048 | -0.08(-0.21%) |
Aug 21, 2019 | 37.59 | 37.59 | 37.42 | 37.47 | 507,790 | +0.44(+1.18%) |
Aug 20, 2019 | 37.19 | 37.19 | 37.00 | 37.03 | 552,716 | -0.21(-0.58%) |
Aug 19, 2019 | 37.35 | 37.38 | 37.24 | 37.25 | 291,699 | +0.29(+0.77%) |
Aug 16, 2019 | 36.72 | 37.00 | 36.72 | 36.96 | 668,911 | +0.44(+1.20%) |
Aug 15, 2019 | 36.51 | 36.65 | 36.36 | 36.52 | 1,172,667 | -0.01(-0.02%) |
Aug 14, 2019 | 36.83 | 36.90 | 36.53 | 36.53 | 1,017,023 | -1.02(-2.71%) |
Aug 13, 2019 | 37.14 | 37.68 | 37.10 | 37.55 | 1,966,026 | +0.30(+0.82%) |
Aug 12, 2019 | 37.40 | 37.53 | 37.21 | 37.25 | 240,793 | -0.28(-0.74%) |
Aug 09, 2019 | 37.60 | 37.63 | 37.41 | 37.52 | 231,477 | -0.19(-0.50%) |
Aug 08, 2019 | 37.51 | 37.82 | 37.45 | 37.71 | 291,625 | +0.40(+1.08%) |
Aug 07, 2019 | 37.00 | 37.37 | 36.91 | 37.31 | 383,945 | +0.19(+0.51%) |
Aug 06, 2019 | 37.24 | 37.27 | 36.92 | 37.12 | 675,304 | +0.15(+0.41%) |
Aug 05, 2019 | 37.27 | 37.28 | 36.81 | 36.97 | 328,401 | -0.82(-2.18%) |
Aug 02, 2019 | 38.01 | 38.02 | 37.64 | 37.79 | 777,710 | -0.38(-1.01%) |
Aug 01, 2019 | 38.32 | 38.63 | 38.05 | 38.17 | 487,991 | -0.16(-0.42%) |
Jul 31, 2019 | 38.60 | 38.71 | 38.06 | 38.34 | 558,132 | -0.25(-0.65%) |
Jul 30, 2019 | 38.62 | 38.65 | 38.51 | 38.59 | 328,572 | -0.59(-1.51%) |
Jul 29, 2019 | 39.26 | 39.26 | 39.14 | 39.18 | 106,775 | +0.07(+0.18%) |
Jul 26, 2019 | 39.10 | 39.13 | 39.06 | 39.10 | 140,811 | +0.21(+0.53%) |
Jul 25, 2019 | 39.27 | 39.27 | 38.88 | 38.90 | 366,626 | -0.41(-1.05%) |
Jul 24, 2019 | 39.20 | 39.32 | 39.18 | 39.31 | 135,172 | -0.03(-0.07%) |
Jul 23, 2019 | 39.33 | 39.37 | 39.26 | 39.34 | 127,436 | +0.25(+0.64%) |
Jul 22, 2019 | 39.09 | 39.14 | 39.02 | 39.09 | 73,472 | +0.08(+0.21%) |
Jul 19, 2019 | 39.09 | 39.13 | 38.99 | 39.01 | 243,006 | -0.24(-0.61%) |
Jul 18, 2019 | 39.02 | 39.26 | 38.96 | 39.25 | 196,015 | +0.20(+0.50%) |
Jul 17, 2019 | 39.25 | 39.26 | 39.05 | 39.05 | 209,695 | -0.08(-0.21%) |
Jul 16, 2019 | 39.19 | 39.28 | 39.12 | 39.13 | 150,219 | -0.13(-0.34%) |
Jul 15, 2019 | 39.26 | 39.32 | 39.21 | 39.26 | 87,998 | +0.07(+0.18%) |
Jul 12, 2019 | 39.17 | 39.19 | 39.10 | 39.19 | 103,314 | -0.02(-0.05%) |
Jul 11, 2019 | 39.31 | 39.34 | 39.10 | 39.21 | 106,114 | -0.06(-0.16%) |
Jul 10, 2019 | 39.34 | 39.40 | 39.18 | 39.27 | 96,842 | +0.14(+0.37%) |
Jul 09, 2019 | 39.06 | 39.18 | 39.06 | 39.13 | 134,621 | -0.16(-0.41%) |
Jul 08, 2019 | 39.29 | 39.37 | 39.27 | 39.29 | 103,704 | -0.18(-0.45%) |
Jul 05, 2019 | 39.46 | 39.50 | 39.25 | 39.47 | 260,356 | -0.43(-1.07%) |
Jul 03, 2019 | 39.85 | 39.91 | 39.82 | 39.90 | 164,653 | +0.29(+0.72%) |
Jul 02, 2019 | 39.56 | 39.63 | 39.52 | 39.61 | 195,191 | +0.13(+0.32%) |
Jul 01, 2019 | 39.67 | 39.67 | 39.38 | 39.49 | 421,333 | +0.12(+0.29%) |
Jun 28, 2019 | 39.28 | 39.43 | 39.28 | 39.37 | 270,318 | +0.29(+0.75%) |
Jun 27, 2019 | 39.11 | 39.16 | 39.08 | 39.08 | 248,306 | +0.01(+0.02%) |
Jun 26, 2019 | 39.18 | 39.20 | 39.07 | 39.07 | 203,967 | +0.00(+0.00%) |
Jun 25, 2019 | 39.32 | 39.38 | 39.04 | 39.07 | 381,461 | -0.22(-0.57%) |
Jun 24, 2019 | 39.34 | 39.40 | 39.29 | 39.29 | 464,932 | +0.06(+0.16%) |
Jun 21, 2019 | 39.18 | 39.33 | 39.12 | 39.23 | 837,258 | -0.06(-0.16%) |
Jun 20, 2019 | 39.37 | 39.40 | 39.18 | 39.29 | 273,895 | +0.39(+1.01%) |
Jun 19, 2019 | 38.78 | 39.01 | 38.76 | 38.90 | 272,080 | +0.17(+0.44%) |
Jun 18, 2019 | 38.59 | 38.79 | 38.59 | 38.73 | 297,278 | +0.54(+1.43%) |
Jun 17, 2019 | 38.19 | 38.29 | 38.16 | 38.18 | 208,917 | -0.02(-0.05%) |
Jun 14, 2019 | 38.25 | 38.25 | 38.18 | 38.20 | 132,582 | -0.30(-0.79%) |
Jun 13, 2019 | 38.60 | 38.63 | 38.48 | 38.51 | 195,049 | +0.03(+0.09%) |
Jun 12, 2019 | 38.60 | 38.69 | 38.47 | 38.47 | 397,215 | -0.23(-0.58%) |
Jun 11, 2019 | 38.85 | 38.87 | 38.64 | 38.70 | 420,703 | +0.20(+0.52%) |
Jun 10, 2019 | 38.45 | 38.58 | 38.44 | 38.50 | 434,155 | +0.08(+0.20%) |
Jun 07, 2019 | 38.31 | 38.55 | 38.31 | 38.42 | 517,118 | +0.48(+1.26%) |
Jun 06, 2019 | 37.89 | 38.01 | 37.82 | 37.94 | 201,815 | +0.21(+0.55%) |
Jun 05, 2019 | 37.90 | 37.91 | 37.70 | 37.73 | 452,880 | +0.00(+0.00%) |
Jun 04, 2019 | 37.65 | 37.77 | 37.53 | 37.73 | 259,054 | +0.45(+1.21%) |
Jun 03, 2019 | 37.13 | 37.34 | 37.04 | 37.28 | 593,190 | +0.26(+0.71%) |
May 31, 2019 | 36.85 | 37.02 | 36.79 | 37.02 | 517,578 | -0.35(-0.93%) |
May 30, 2019 | 37.22 | 37.37 | 37.22 | 37.37 | 571,852 | +0.22(+0.59%) |
May 29, 2019 | 37.09 | 37.16 | 36.98 | 37.15 | 729,081 | -0.35(-0.93%) |
May 28, 2019 | 37.84 | 37.91 | 37.50 | 37.50 | 190,119 | -0.40(-1.06%) |
May 24, 2019 | 37.84 | 37.92 | 37.78 | 37.90 | 106,962 | +0.40(+1.07%) |
May 23, 2019 | 37.40 | 37.51 | 37.31 | 37.50 | 213,663 | -0.38(-1.01%) |
May 22, 2019 | 37.84 | 37.98 | 37.84 | 37.88 | 200,820 | -0.15(-0.39%) |
May 21, 2019 | 37.97 | 38.11 | 37.88 | 38.03 | 286,215 | +0.26(+0.69%) |
May 20, 2019 | 37.71 | 37.89 | 37.65 | 37.77 | 181,277 | -0.25(-0.66%) |
May 17, 2019 | 38.03 | 38.18 | 37.99 | 38.02 | 465,418 | -0.24(-0.64%) |
May 16, 2019 | 38.02 | 38.36 | 38.02 | 38.26 | 255,717 | +0.34(+0.90%) |
May 15, 2019 | 37.42 | 37.97 | 37.42 | 37.92 | 621,660 | +0.23(+0.60%) |
May 14, 2019 | 37.58 | 37.83 | 37.58 | 37.70 | 419,335 | +0.30(+0.79%) |
May 13, 2019 | 37.53 | 37.59 | 37.32 | 37.40 | 933,812 | -0.82(-2.14%) |
May 10, 2019 | 37.98 | 38.26 | 37.82 | 38.22 | 399,242 | +0.25(+0.66%) |
May 09, 2019 | 37.77 | 38.04 | 37.71 | 37.97 | 594,150 | -0.22(-0.57%) |
May 08, 2019 | 38.11 | 38.28 | 38.05 | 38.18 | 366,635 | +0.19(+0.50%) |
May 07, 2019 | 38.31 | 38.34 | 37.87 | 37.99 | 356,866 | -0.73(-1.89%) |
May 06, 2019 | 38.28 | 38.77 | 38.25 | 38.72 | 170,497 | -0.36(-0.91%) |
May 03, 2019 | 38.90 | 39.10 | 38.87 | 39.08 | 343,405 | +0.37(+0.97%) |
May 02, 2019 | 38.88 | 38.88 | 38.67 | 38.71 | 183,081 | -0.17(-0.43%) |