Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.25 | 35.82 | 34.54 | 35.44 | 360,091 | -0.32(-0.89%) |
Apr 29, 2020 | 36.55 | 36.55 | 34.43 | 35.75 | 262,520 | -0.06(-0.16%) |
Apr 28, 2020 | 36.65 | 37.17 | 34.04 | 35.81 | 421,422 | -0.47(-1.29%) |
Apr 27, 2020 | 35.32 | 36.95 | 35.28 | 36.28 | 420,616 | +1.15(+3.27%) |
Apr 24, 2020 | 34.58 | 35.25 | 34.19 | 35.13 | 215,218 | +0.68(+1.98%) |
Apr 23, 2020 | 34.33 | 34.98 | 33.88 | 34.45 | 308,043 | +0.34(+1.01%) |
Apr 22, 2020 | 33.34 | 34.19 | 33.04 | 34.10 | 242,141 | +1.40(+4.28%) |
Apr 21, 2020 | 31.79 | 33.08 | 31.50 | 32.70 | 168,646 | +0.56(+1.74%) |
Apr 20, 2020 | 33.23 | 33.80 | 31.80 | 32.14 | 359,529 | -1.32(-3.96%) |
Apr 17, 2020 | 32.39 | 33.47 | 32.30 | 33.47 | 300,898 | +1.70(+5.34%) |
Apr 16, 2020 | 32.31 | 32.70 | 31.63 | 31.77 | 276,433 | -0.40(-1.25%) |
Apr 15, 2020 | 32.11 | 33.12 | 31.56 | 32.17 | 247,075 | -0.81(-2.46%) |
Apr 14, 2020 | 32.79 | 33.38 | 32.63 | 32.98 | 213,143 | +0.89(+2.76%) |
Apr 13, 2020 | 32.15 | 32.54 | 31.70 | 32.10 | 277,797 | -0.40(-1.23%) |
Apr 09, 2020 | 32.60 | 33.48 | 32.03 | 32.50 | 228,944 | +0.47(+1.46%) |
Apr 08, 2020 | 30.96 | 33.13 | 30.78 | 32.03 | 258,966 | +1.45(+4.76%) |
Apr 07, 2020 | 31.62 | 32.17 | 30.28 | 30.58 | 310,212 | -0.31(-1.00%) |
Apr 06, 2020 | 31.27 | 31.32 | 30.38 | 30.89 | 383,583 | +0.98(+3.27%) |
Apr 03, 2020 | 29.47 | 30.47 | 28.58 | 29.91 | 195,702 | +0.11(+0.38%) |
Apr 02, 2020 | 27.56 | 29.97 | 27.15 | 29.79 | 244,512 | +2.20(+7.98%) |
Apr 01, 2020 | 29.26 | 30.76 | 27.39 | 27.59 | 232,249 | -2.40(-7.99%) |
Mar 31, 2020 | 29.84 | 30.80 | 29.17 | 29.99 | 304,050 | +0.11(+0.37%) |
Mar 30, 2020 | 30.01 | 30.40 | 29.58 | 29.88 | 225,243 | +0.10(+0.34%) |
Mar 27, 2020 | 30.90 | 31.31 | 29.67 | 29.78 | 225,405 | -1.83(-5.78%) |
Mar 26, 2020 | 28.50 | 31.63 | 28.32 | 31.60 | 445,949 | +3.18(+11.19%) |
Mar 25, 2020 | 30.99 | 31.10 | 28.18 | 28.42 | 413,981 | -2.65(-8.52%) |
Mar 24, 2020 | 35.88 | 36.68 | 30.77 | 31.07 | 428,068 | -3.88(-11.10%) |
Mar 23, 2020 | 34.24 | 35.72 | 33.65 | 34.95 | 471,385 | +0.91(+2.68%) |
Mar 20, 2020 | 33.24 | 34.32 | 32.75 | 34.04 | 683,938 | +1.40(+4.29%) |
Mar 19, 2020 | 32.37 | 34.06 | 31.67 | 32.64 | 347,763 | +0.20(+0.60%) |
Mar 18, 2020 | 29.38 | 33.24 | 29.29 | 32.44 | 547,797 | +2.35(+7.81%) |
Mar 17, 2020 | 27.99 | 30.83 | 27.10 | 30.09 | 571,235 | +2.35(+8.47%) |
Mar 16, 2020 | 29.01 | 29.01 | 26.82 | 27.74 | 416,104 | -3.78(-11.98%) |
Mar 13, 2020 | 29.37 | 31.52 | 29.33 | 31.52 | 527,269 | +3.56(+12.74%) |
Mar 12, 2020 | 28.87 | 29.91 | 27.29 | 27.96 | 495,157 | -2.45(-8.06%) |
Mar 11, 2020 | 31.48 | 31.48 | 29.76 | 30.41 | 352,917 | -1.51(-4.73%) |
Mar 10, 2020 | 33.82 | 33.82 | 31.44 | 31.92 | 399,216 | -1.07(-3.25%) |
Mar 09, 2020 | 33.69 | 34.79 | 32.87 | 32.99 | 281,454 | -2.44(-6.89%) |
Mar 06, 2020 | 34.79 | 35.60 | 34.20 | 35.44 | 242,992 | -0.18(-0.50%) |
Mar 05, 2020 | 34.08 | 35.83 | 33.81 | 35.61 | 271,477 | +0.80(+2.30%) |
Mar 04, 2020 | 35.39 | 35.48 | 34.31 | 34.81 | 359,722 | -0.15(-0.43%) |
Mar 03, 2020 | 36.11 | 36.65 | 34.45 | 34.96 | 305,175 | -1.08(-2.99%) |
Mar 02, 2020 | 36.03 | 36.33 | 35.17 | 36.04 | 187,899 | +0.26(+0.73%) |
Feb 28, 2020 | 35.37 | 36.44 | 34.92 | 35.78 | 306,141 | -0.51(-1.41%) |
Feb 27, 2020 | 37.32 | 38.05 | 36.23 | 36.29 | 257,190 | -1.63(-4.31%) |
Feb 26, 2020 | 38.47 | 39.05 | 37.72 | 37.92 | 177,751 | -0.37(-0.97%) |
Feb 25, 2020 | 37.83 | 38.56 | 37.61 | 38.29 | 391,772 | +0.48(+1.28%) |
Feb 24, 2020 | 37.21 | 37.95 | 36.84 | 37.81 | 164,115 | -0.32(-0.83%) |
Feb 21, 2020 | 38.65 | 38.81 | 38.06 | 38.13 | 124,309 | -0.68(-1.75%) |
Feb 20, 2020 | 38.59 | 39.10 | 38.39 | 38.80 | 159,454 | +0.12(+0.31%) |
Feb 19, 2020 | 38.10 | 39.39 | 37.86 | 38.68 | 307,020 | +0.69(+1.81%) |
Feb 18, 2020 | 37.93 | 38.35 | 37.34 | 38.00 | 223,418 | -0.13(-0.34%) |
Feb 14, 2020 | 37.94 | 38.20 | 37.48 | 38.13 | 344,812 | +0.47(+1.26%) |
Feb 13, 2020 | 37.81 | 39.39 | 36.30 | 37.65 | 633,895 | -3.55(-8.61%) |
Feb 12, 2020 | 41.26 | 41.86 | 40.88 | 41.20 | 266,608 | +0.27(+0.66%) |
Feb 11, 2020 | 41.30 | 41.60 | 40.86 | 40.93 | 117,809 | -0.05(-0.11%) |
Feb 10, 2020 | 40.87 | 41.08 | 40.30 | 40.98 | 114,695 | +0.12(+0.30%) |
Feb 07, 2020 | 41.17 | 41.21 | 40.60 | 40.86 | 109,443 | -0.52(-1.26%) |
Feb 06, 2020 | 41.28 | 41.74 | 41.12 | 41.38 | 137,796 | +0.28(+0.68%) |
Feb 05, 2020 | 41.12 | 41.47 | 40.49 | 41.10 | 129,617 | +0.33(+0.82%) |
Feb 04, 2020 | 40.53 | 40.98 | 40.27 | 40.76 | 108,154 | +0.83(+2.07%) |
Feb 03, 2020 | 40.41 | 40.74 | 39.90 | 39.94 | 140,787 | -0.29(-0.72%) |
Jan 31, 2020 | 40.92 | 41.00 | 40.08 | 40.22 | 131,311 | -0.83(-2.01%) |
Jan 30, 2020 | 40.65 | 41.20 | 40.60 | 41.05 | 89,499 | -0.06(-0.14%) |
Jan 29, 2020 | 41.13 | 41.36 | 40.67 | 41.11 | 75,188 | -0.01(-0.02%) |
Jan 28, 2020 | 41.08 | 41.77 | 40.91 | 41.12 | 151,576 | +0.29(+0.70%) |
Jan 27, 2020 | 40.41 | 41.48 | 40.38 | 40.83 | 128,067 | -0.27(-0.66%) |
Jan 24, 2020 | 41.67 | 41.74 | 40.61 | 41.10 | 122,047 | -0.45(-1.09%) |
Jan 23, 2020 | 41.08 | 41.72 | 40.88 | 41.55 | 117,965 | +0.24(+0.58%) |
Jan 22, 2020 | 41.39 | 41.77 | 41.17 | 41.31 | 92,510 | -0.04(-0.09%) |
Jan 21, 2020 | 41.57 | 41.76 | 40.77 | 41.35 | 139,161 | -0.48(-1.15%) |
Jan 17, 2020 | 41.89 | 42.07 | 41.51 | 41.83 | 125,170 | +0.20(+0.47%) |
Jan 16, 2020 | 41.38 | 41.90 | 41.33 | 41.64 | 138,317 | +0.42(+1.01%) |
Jan 15, 2020 | 40.98 | 41.64 | 40.96 | 41.22 | 134,138 | +0.00(+0.00%) |
Jan 14, 2020 | 40.59 | 41.42 | 40.34 | 41.22 | 141,999 | +0.56(+1.37%) |
Jan 13, 2020 | 40.03 | 40.71 | 40.01 | 40.66 | 98,376 | +0.64(+1.60%) |
Jan 10, 2020 | 40.08 | 40.21 | 39.74 | 40.02 | 98,671 | -0.07(-0.19%) |
Jan 09, 2020 | 40.46 | 40.62 | 40.01 | 40.09 | 108,949 | -0.19(-0.46%) |
Jan 08, 2020 | 40.08 | 40.58 | 40.02 | 40.28 | 125,001 | +0.10(+0.25%) |
Jan 07, 2020 | 39.77 | 40.41 | 39.75 | 40.18 | 114,912 | +0.30(+0.74%) |
Jan 06, 2020 | 39.72 | 40.18 | 39.52 | 39.88 | 142,289 | -0.16(-0.39%) |
Jan 03, 2020 | 39.09 | 40.41 | 39.05 | 40.04 | 210,054 | +0.39(+0.98%) |
Jan 02, 2020 | 40.02 | 40.26 | 39.05 | 39.65 | 244,502 | -0.16(-0.40%) |
Dec 31, 2019 | 39.57 | 39.95 | 39.32 | 39.81 | 123,770 | +0.12(+0.30%) |
Dec 30, 2019 | 40.15 | 40.15 | 39.39 | 39.69 | 109,169 | -0.41(-1.02%) |
Dec 27, 2019 | 40.34 | 40.48 | 40.06 | 40.09 | 78,958 | -0.25(-0.62%) |
Dec 26, 2019 | 39.57 | 40.46 | 39.57 | 40.35 | 85,690 | +0.68(+1.71%) |
Dec 24, 2019 | 39.94 | 40.26 | 39.54 | 39.67 | 86,283 | -0.19(-0.49%) |
Dec 23, 2019 | 39.61 | 40.13 | 39.38 | 39.86 | 132,895 | +0.07(+0.19%) |
Dec 20, 2019 | 39.46 | 40.05 | 39.27 | 39.79 | 472,461 | +0.38(+0.97%) |
Dec 19, 2019 | 39.65 | 39.73 | 39.20 | 39.41 | 150,851 | -0.29(-0.73%) |
Dec 18, 2019 | 39.47 | 40.09 | 39.36 | 39.70 | 144,551 | +0.24(+0.61%) |
Dec 17, 2019 | 39.05 | 39.80 | 38.66 | 39.45 | 166,934 | +0.40(+1.02%) |
Dec 16, 2019 | 39.59 | 39.83 | 38.89 | 39.05 | 161,242 | -0.24(-0.61%) |
Dec 13, 2019 | 39.29 | 39.64 | 38.92 | 39.30 | 107,181 | -0.06(-0.17%) |
Dec 12, 2019 | 39.02 | 39.82 | 38.93 | 39.36 | 146,694 | +0.22(+0.57%) |
Dec 11, 2019 | 39.18 | 39.47 | 38.95 | 39.14 | 161,106 | -0.02(-0.05%) |
Dec 10, 2019 | 39.45 | 39.94 | 38.99 | 39.16 | 206,757 | -0.25(-0.64%) |
Dec 09, 2019 | 40.09 | 40.14 | 39.26 | 39.41 | 153,143 | -0.84(-2.10%) |
Dec 06, 2019 | 40.49 | 40.79 | 39.86 | 40.25 | 190,557 | +0.25(+0.63%) |
Dec 05, 2019 | 40.60 | 40.78 | 39.89 | 40.00 | 246,036 | -0.45(-1.12%) |
Dec 04, 2019 | 39.96 | 40.97 | 39.80 | 40.46 | 322,998 | +0.77(+1.94%) |
Dec 03, 2019 | 38.48 | 40.02 | 38.39 | 39.69 | 291,215 | +0.71(+1.83%) |
Dec 02, 2019 | 38.73 | 39.01 | 38.07 | 38.97 | 190,988 | +0.37(+0.96%) |
Nov 29, 2019 | 38.84 | 39.03 | 38.48 | 38.60 | 103,626 | -0.26(-0.67%) |
Nov 27, 2019 | 39.27 | 39.50 | 38.75 | 38.86 | 147,684 | -0.20(-0.52%) |
Nov 26, 2019 | 38.35 | 39.35 | 38.13 | 39.06 | 226,969 | +0.37(+0.96%) |
Nov 25, 2019 | 38.07 | 39.07 | 37.97 | 38.69 | 245,130 | +0.70(+1.83%) |
Nov 22, 2019 | 38.39 | 38.39 | 37.65 | 38.00 | 313,250 | -0.34(-0.90%) |
Nov 21, 2019 | 38.86 | 39.07 | 38.10 | 38.34 | 575,893 | -0.52(-1.34%) |
Nov 20, 2019 | 39.44 | 39.50 | 38.62 | 38.86 | 242,712 | -0.66(-1.67%) |
Nov 19, 2019 | 39.30 | 39.62 | 38.64 | 39.52 | 267,297 | +0.23(+0.59%) |
Nov 18, 2019 | 39.20 | 39.87 | 38.07 | 39.29 | 244,733 | +0.12(+0.31%) |
Nov 15, 2019 | 38.96 | 39.18 | 38.10 | 39.17 | 256,266 | +0.52(+1.35%) |
Nov 14, 2019 | 38.35 | 39.08 | 38.03 | 38.65 | 245,453 | +0.15(+0.39%) |
Nov 13, 2019 | 38.27 | 38.52 | 37.39 | 38.50 | 389,597 | +0.03(+0.07%) |
Nov 12, 2019 | 38.84 | 38.84 | 38.10 | 38.47 | 269,685 | -0.33(-0.86%) |
Nov 11, 2019 | 38.70 | 38.92 | 38.34 | 38.80 | 198,877 | -0.21(-0.55%) |
Nov 08, 2019 | 38.69 | 39.38 | 38.45 | 39.02 | 294,507 | +0.19(+0.50%) |
Nov 07, 2019 | 39.34 | 39.65 | 38.60 | 38.82 | 325,989 | -0.44(-1.11%) |
Nov 06, 2019 | 40.37 | 40.67 | 38.69 | 39.26 | 437,635 | -1.19(-2.94%) |
Nov 05, 2019 | 40.35 | 42.68 | 39.14 | 40.45 | 950,534 | +0.69(+1.73%) |
Nov 04, 2019 | 38.79 | 40.50 | 38.72 | 39.76 | 639,471 | +1.25(+3.25%) |
Nov 01, 2019 | 37.86 | 38.65 | 37.68 | 38.51 | 317,882 | +0.84(+2.22%) |
Oct 31, 2019 | 38.02 | 38.05 | 37.16 | 37.67 | 384,219 | -0.48(-1.27%) |
Oct 30, 2019 | 35.94 | 38.47 | 35.88 | 38.15 | 871,068 | +2.11(+5.85%) |
Oct 29, 2019 | 35.14 | 36.29 | 34.97 | 36.05 | 399,631 | +0.70(+1.97%) |
Oct 28, 2019 | 33.94 | 35.37 | 33.69 | 35.35 | 279,420 | +1.61(+4.76%) |
Oct 25, 2019 | 34.03 | 34.89 | 33.67 | 33.74 | 258,851 | -0.49(-1.44%) |
Oct 24, 2019 | 33.23 | 34.26 | 33.21 | 34.24 | 239,220 | +0.92(+2.76%) |
Oct 23, 2019 | 32.73 | 33.37 | 32.53 | 33.32 | 136,268 | +0.58(+1.79%) |
Oct 22, 2019 | 32.40 | 32.88 | 32.26 | 32.73 | 109,997 | +0.30(+0.92%) |
Oct 21, 2019 | 32.24 | 32.85 | 32.19 | 32.44 | 123,848 | +0.54(+1.69%) |
Oct 18, 2019 | 32.76 | 32.76 | 31.89 | 31.90 | 169,982 | -1.01(-3.07%) |
Oct 17, 2019 | 32.58 | 32.98 | 32.51 | 32.91 | 152,361 | +0.53(+1.63%) |
Oct 16, 2019 | 32.83 | 33.35 | 32.27 | 32.38 | 159,139 | -0.53(-1.61%) |
Oct 15, 2019 | 31.97 | 33.16 | 31.97 | 32.91 | 207,757 | +0.95(+2.96%) |
Oct 14, 2019 | 32.75 | 32.75 | 31.50 | 31.96 | 215,421 | -0.95(-2.88%) |
Oct 11, 2019 | 32.98 | 33.70 | 32.72 | 32.91 | 210,377 | +0.45(+1.37%) |
Oct 10, 2019 | 32.77 | 33.17 | 32.09 | 32.46 | 134,671 | -0.30(-0.91%) |
Oct 09, 2019 | 32.47 | 33.23 | 32.30 | 32.76 | 162,070 | +0.56(+1.73%) |
Oct 08, 2019 | 32.92 | 33.04 | 32.17 | 32.20 | 236,560 | -0.93(-2.80%) |
Oct 07, 2019 | 33.43 | 33.48 | 32.86 | 33.13 | 209,038 | -0.47(-1.41%) |
Oct 04, 2019 | 33.20 | 33.82 | 33.12 | 33.61 | 183,447 | +0.52(+1.57%) |
Oct 03, 2019 | 32.94 | 33.11 | 32.32 | 33.09 | 200,228 | -0.01(-0.03%) |
Oct 02, 2019 | 32.88 | 33.52 | 32.88 | 33.09 | 157,254 | -0.28(-0.83%) |
Oct 01, 2019 | 33.74 | 34.33 | 33.35 | 33.37 | 161,355 | -0.16(-0.47%) |
Sep 30, 2019 | 32.85 | 33.72 | 32.71 | 33.53 | 209,312 | +0.69(+2.09%) |
Sep 27, 2019 | 33.02 | 33.86 | 32.55 | 32.84 | 193,896 | -0.04(-0.11%) |
Sep 26, 2019 | 33.05 | 33.05 | 32.36 | 32.88 | 105,914 | -0.21(-0.65%) |
Sep 25, 2019 | 32.38 | 33.09 | 31.92 | 33.09 | 224,786 | +0.61(+1.89%) |
Sep 24, 2019 | 33.48 | 33.78 | 32.12 | 32.48 | 172,375 | -0.89(-2.67%) |
Sep 23, 2019 | 33.84 | 34.00 | 33.21 | 33.37 | 173,583 | -0.73(-2.15%) |
Sep 20, 2019 | 33.48 | 34.28 | 33.48 | 34.11 | 368,726 | +0.58(+1.72%) |
Sep 19, 2019 | 33.83 | 34.40 | 33.47 | 33.53 | 178,914 | -0.24(-0.71%) |
Sep 18, 2019 | 34.70 | 34.70 | 33.27 | 33.77 | 243,929 | -0.82(-2.36%) |
Sep 17, 2019 | 35.38 | 35.41 | 34.29 | 34.59 | 171,807 | -0.84(-2.38%) |
Sep 16, 2019 | 34.70 | 35.58 | 34.44 | 35.43 | 148,414 | +0.45(+1.30%) |
Sep 13, 2019 | 34.80 | 35.23 | 34.68 | 34.98 | 151,885 | +0.35(+1.02%) |
Sep 12, 2019 | 34.49 | 35.02 | 33.88 | 34.63 | 153,615 | +0.32(+0.92%) |
Sep 11, 2019 | 33.67 | 34.69 | 33.35 | 34.31 | 180,293 | +0.85(+2.55%) |
Sep 10, 2019 | 32.90 | 33.60 | 32.87 | 33.46 | 191,328 | +0.44(+1.32%) |
Sep 09, 2019 | 32.78 | 33.19 | 32.56 | 33.02 | 171,079 | +0.37(+1.14%) |
Sep 06, 2019 | 32.82 | 33.25 | 32.60 | 32.65 | 116,445 | -0.11(-0.34%) |
Sep 05, 2019 | 32.23 | 33.22 | 32.17 | 32.76 | 165,897 | +0.87(+2.74%) |
Sep 04, 2019 | 31.75 | 32.00 | 31.42 | 31.89 | 123,573 | +0.43(+1.36%) |
Sep 03, 2019 | 32.38 | 32.38 | 31.33 | 31.46 | 233,702 | -1.13(-3.47%) |
Aug 30, 2019 | 33.38 | 33.64 | 32.47 | 32.59 | 272,209 | -0.68(-2.04%) |
Aug 29, 2019 | 32.90 | 33.51 | 32.90 | 33.27 | 214,503 | +0.72(+2.22%) |
Aug 28, 2019 | 31.80 | 32.73 | 31.80 | 32.55 | 166,752 | +0.64(+2.01%) |
Aug 27, 2019 | 32.71 | 32.77 | 31.74 | 31.91 | 125,536 | -0.55(-1.69%) |
Aug 26, 2019 | 32.60 | 32.76 | 32.24 | 32.45 | 199,727 | +0.06(+0.17%) |
Aug 23, 2019 | 32.59 | 32.95 | 32.29 | 32.40 | 232,460 | -0.49(-1.50%) |
Aug 22, 2019 | 32.27 | 33.24 | 32.06 | 32.89 | 284,280 | +0.80(+2.49%) |
Aug 21, 2019 | 32.53 | 32.76 | 31.68 | 32.09 | 332,938 | -0.07(-0.23%) |
Aug 20, 2019 | 32.39 | 32.59 | 32.03 | 32.17 | 168,717 | -0.24(-0.74%) |
Aug 19, 2019 | 32.52 | 32.96 | 32.39 | 32.41 | 173,945 | +0.23(+0.72%) |
Aug 16, 2019 | 31.96 | 32.39 | 31.84 | 32.18 | 205,530 | +0.50(+1.58%) |
Aug 15, 2019 | 31.77 | 32.10 | 31.42 | 31.67 | 186,817 | +0.01(+0.03%) |
Aug 14, 2019 | 32.38 | 32.46 | 31.55 | 31.67 | 242,378 | -1.12(-3.43%) |
Aug 13, 2019 | 31.58 | 32.95 | 31.14 | 32.79 | 297,248 | +1.17(+3.70%) |
Aug 12, 2019 | 31.97 | 32.32 | 31.26 | 31.62 | 159,820 | -0.45(-1.39%) |
Aug 09, 2019 | 33.17 | 33.17 | 31.91 | 32.06 | 259,390 | -1.28(-3.84%) |
Aug 08, 2019 | 32.58 | 33.58 | 32.19 | 33.35 | 232,843 | +1.01(+3.13%) |
Aug 07, 2019 | 31.01 | 32.52 | 30.88 | 32.33 | 443,320 | +0.43(+1.34%) |
Aug 06, 2019 | 32.31 | 33.26 | 31.68 | 31.91 | 862,766 | -3.03(-8.66%) |
Aug 05, 2019 | 34.85 | 35.46 | 34.48 | 34.93 | 578,525 | -0.59(-1.67%) |
Aug 02, 2019 | 35.28 | 35.76 | 34.96 | 35.53 | 160,503 | +0.04(+0.10%) |
Aug 01, 2019 | 35.68 | 36.59 | 35.17 | 35.49 | 212,135 | -0.13(-0.36%) |
Jul 31, 2019 | 35.64 | 36.87 | 35.09 | 35.62 | 278,282 | +0.04(+0.10%) |
Jul 30, 2019 | 36.52 | 36.72 | 35.55 | 35.58 | 241,418 | -1.07(-2.91%) |
Jul 29, 2019 | 37.10 | 37.10 | 36.31 | 36.65 | 180,029 | -0.37(-1.00%) |
Jul 26, 2019 | 36.87 | 37.43 | 36.79 | 37.02 | 162,334 | +0.45(+1.22%) |
Jul 25, 2019 | 36.60 | 36.97 | 36.41 | 36.58 | 148,836 | -0.01(-0.03%) |
Jul 24, 2019 | 36.19 | 36.88 | 36.14 | 36.59 | 227,259 | +0.36(+1.00%) |
Jul 23, 2019 | 36.28 | 36.52 | 35.95 | 36.22 | 163,049 | +0.12(+0.33%) |
Jul 22, 2019 | 36.10 | 36.47 | 35.99 | 36.10 | 133,637 | +0.04(+0.10%) |
Jul 19, 2019 | 36.20 | 36.76 | 36.01 | 36.07 | 161,149 | -0.13(-0.36%) |
Jul 18, 2019 | 36.03 | 36.26 | 35.85 | 36.20 | 142,913 | +0.12(+0.33%) |
Jul 17, 2019 | 36.36 | 36.72 | 35.97 | 36.07 | 153,589 | -0.25(-0.69%) |
Jul 16, 2019 | 36.24 | 36.57 | 36.12 | 36.33 | 131,230 | +0.13(+0.36%) |
Jul 15, 2019 | 36.28 | 36.49 | 35.93 | 36.20 | 264,452 | +0.08(+0.23%) |
Jul 12, 2019 | 35.63 | 36.22 | 35.63 | 36.11 | 171,706 | +0.53(+1.49%) |
Jul 11, 2019 | 35.61 | 35.82 | 35.14 | 35.58 | 99,586 | -0.12(-0.34%) |
Jul 10, 2019 | 35.00 | 35.89 | 34.74 | 35.70 | 146,109 | +0.82(+2.34%) |
Jul 09, 2019 | 34.80 | 35.43 | 34.77 | 34.89 | 170,329 | -0.12(-0.34%) |
Jul 08, 2019 | 35.37 | 35.37 | 34.26 | 35.01 | 251,248 | -0.62(-1.75%) |
Jul 05, 2019 | 35.20 | 35.65 | 34.55 | 35.63 | 174,829 | +0.19(+0.55%) |
Jul 03, 2019 | 36.05 | 36.17 | 35.34 | 35.43 | 81,544 | -0.54(-1.50%) |
Jul 02, 2019 | 36.23 | 36.39 | 34.92 | 35.97 | 183,862 | -0.30(-0.82%) |
Jul 01, 2019 | 36.90 | 37.17 | 36.27 | 36.27 | 242,478 | -0.11(-0.31%) |
Jun 28, 2019 | 36.14 | 36.39 | 35.85 | 36.38 | 468,583 | +0.25(+0.69%) |
Jun 27, 2019 | 35.25 | 36.37 | 35.05 | 36.13 | 164,893 | +1.08(+3.07%) |
Jun 26, 2019 | 36.82 | 37.51 | 34.57 | 35.05 | 327,890 | -1.72(-4.67%) |
Jun 25, 2019 | 37.61 | 37.61 | 36.70 | 36.77 | 141,073 | -0.83(-2.20%) |
Jun 24, 2019 | 37.15 | 37.65 | 36.86 | 37.60 | 200,048 | +0.46(+1.25%) |
Jun 21, 2019 | 36.81 | 37.35 | 36.59 | 37.13 | 191,742 | +0.15(+0.40%) |
Jun 20, 2019 | 37.31 | 37.63 | 36.61 | 36.98 | 99,301 | +0.06(+0.18%) |
Jun 19, 2019 | 36.76 | 36.98 | 36.37 | 36.92 | 110,732 | +0.23(+0.63%) |
Jun 18, 2019 | 36.55 | 37.26 | 36.51 | 36.69 | 116,505 | +0.42(+1.15%) |
Jun 17, 2019 | 36.30 | 36.63 | 36.15 | 36.27 | 140,574 | +0.08(+0.23%) |
Jun 14, 2019 | 36.44 | 36.45 | 35.70 | 36.19 | 104,596 | -0.32(-0.86%) |
Jun 13, 2019 | 36.37 | 36.75 | 36.37 | 36.50 | 115,715 | +0.29(+0.79%) |
Jun 12, 2019 | 36.22 | 36.62 | 35.70 | 36.21 | 120,771 | +0.01(+0.03%) |
Jun 11, 2019 | 36.59 | 36.86 | 36.17 | 36.20 | 130,916 | -0.09(-0.26%) |
Jun 10, 2019 | 35.74 | 36.65 | 35.66 | 36.30 | 128,558 | +0.64(+1.80%) |
Jun 07, 2019 | 35.39 | 35.79 | 35.30 | 35.66 | 120,969 | +0.37(+1.05%) |
Jun 06, 2019 | 35.66 | 35.69 | 35.11 | 35.29 | 98,958 | -0.38(-1.07%) |
Jun 05, 2019 | 36.29 | 36.29 | 35.09 | 35.67 | 113,777 | -0.31(-0.85%) |
Jun 04, 2019 | 35.67 | 36.23 | 35.58 | 35.97 | 180,553 | +0.50(+1.41%) |
Jun 03, 2019 | 35.30 | 35.74 | 34.85 | 35.47 | 176,903 | +0.14(+0.39%) |
May 31, 2019 | 35.01 | 35.87 | 34.76 | 35.33 | 176,553 | -0.01(-0.03%) |
May 30, 2019 | 35.91 | 36.33 | 34.98 | 35.34 | 207,868 | -0.50(-1.40%) |
May 29, 2019 | 35.72 | 36.08 | 35.46 | 35.84 | 190,360 | +0.02(+0.05%) |
May 28, 2019 | 35.91 | 36.38 | 35.74 | 35.82 | 293,715 | -0.08(-0.23%) |
May 24, 2019 | 36.22 | 36.49 | 35.89 | 35.91 | 162,873 | -0.09(-0.26%) |
May 23, 2019 | 35.77 | 36.21 | 35.56 | 36.00 | 178,798 | -0.17(-0.46%) |
May 22, 2019 | 36.09 | 36.52 | 36.06 | 36.17 | 138,969 | -0.03(-0.08%) |
May 21, 2019 | 36.54 | 36.61 | 36.09 | 36.20 | 174,814 | -0.04(-0.10%) |
May 20, 2019 | 36.76 | 36.88 | 36.16 | 36.23 | 209,749 | -0.87(-2.35%) |
May 17, 2019 | 37.18 | 37.93 | 36.75 | 37.11 | 160,287 | -0.54(-1.43%) |
May 16, 2019 | 37.91 | 38.20 | 37.53 | 37.64 | 149,963 | -0.22(-0.59%) |
May 15, 2019 | 36.76 | 38.10 | 36.76 | 37.87 | 166,210 | +0.77(+2.08%) |
May 14, 2019 | 36.49 | 37.53 | 36.49 | 37.10 | 209,308 | +0.80(+2.20%) |
May 13, 2019 | 36.19 | 36.53 | 35.64 | 36.30 | 229,844 | -0.72(-1.96%) |
May 10, 2019 | 37.19 | 37.24 | 36.20 | 37.02 | 191,634 | -0.30(-0.80%) |
May 09, 2019 | 36.86 | 37.54 | 35.93 | 37.32 | 314,574 | -0.01(-0.02%) |
May 08, 2019 | 37.37 | 37.91 | 37.16 | 37.33 | 191,318 | -0.17(-0.45%) |
May 07, 2019 | 37.31 | 37.57 | 36.98 | 37.50 | 282,250 | -0.10(-0.27%) |
May 06, 2019 | 36.84 | 37.96 | 36.64 | 37.60 | 188,731 | -0.06(-0.17%) |
May 03, 2019 | 37.50 | 38.02 | 37.45 | 37.66 | 217,594 | +0.08(+0.22%) |
May 02, 2019 | 37.57 | 38.10 | 37.25 | 37.58 | 136,629 | -0.02(-0.05%) |