Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.43 | 33.43 | 32.62 | 32.87 | 174,879 | -0.81(-2.39%) |
Apr 29, 2020 | 34.45 | 34.52 | 33.55 | 33.67 | 249,292 | -0.23(-0.68%) |
Apr 28, 2020 | 34.20 | 34.60 | 33.79 | 33.90 | 198,872 | +0.17(+0.50%) |
Apr 27, 2020 | 33.55 | 33.98 | 33.55 | 33.73 | 670,915 | +0.39(+1.17%) |
Apr 24, 2020 | 33.29 | 33.51 | 32.82 | 33.34 | 102,274 | +0.19(+0.56%) |
Apr 23, 2020 | 33.85 | 33.87 | 32.97 | 33.16 | 145,218 | -0.50(-1.50%) |
Apr 22, 2020 | 33.34 | 33.93 | 33.15 | 33.66 | 111,698 | +0.90(+2.76%) |
Apr 21, 2020 | 32.56 | 33.11 | 32.40 | 32.76 | 140,202 | -0.52(-1.57%) |
Apr 20, 2020 | 34.19 | 34.25 | 33.20 | 33.28 | 347,317 | -1.29(-3.74%) |
Apr 17, 2020 | 34.26 | 34.75 | 33.81 | 34.57 | 222,496 | +1.08(+3.23%) |
Apr 16, 2020 | 33.59 | 33.77 | 33.18 | 33.49 | 195,302 | -0.03(-0.08%) |
Apr 15, 2020 | 33.95 | 34.00 | 33.35 | 33.52 | 150,407 | -1.20(-3.44%) |
Apr 14, 2020 | 34.50 | 34.72 | 34.14 | 34.72 | 338,704 | +0.95(+2.81%) |
Apr 13, 2020 | 34.58 | 34.58 | 33.43 | 33.77 | 375,774 | -1.11(-3.17%) |
Apr 09, 2020 | 33.84 | 35.32 | 33.80 | 34.88 | 453,685 | +1.56(+4.68%) |
Apr 08, 2020 | 31.89 | 33.54 | 31.62 | 33.32 | 190,791 | +1.67(+5.26%) |
Apr 07, 2020 | 33.13 | 33.13 | 31.62 | 31.65 | 442,834 | -0.39(-1.22%) |
Apr 06, 2020 | 30.76 | 32.30 | 30.76 | 32.04 | 552,969 | +2.29(+7.71%) |
Apr 03, 2020 | 30.56 | 30.85 | 29.52 | 29.75 | 243,041 | -1.02(-3.31%) |
Apr 02, 2020 | 29.56 | 30.95 | 29.56 | 30.77 | 296,972 | +0.87(+2.90%) |
Apr 01, 2020 | 30.63 | 30.93 | 29.30 | 29.90 | 461,789 | -1.92(-6.04%) |
Mar 31, 2020 | 32.89 | 32.89 | 31.70 | 31.82 | 354,850 | -1.25(-3.78%) |
Mar 30, 2020 | 32.17 | 33.26 | 32.01 | 33.07 | 958,000 | +1.17(+3.67%) |
Mar 27, 2020 | 30.78 | 33.04 | 30.70 | 31.90 | 351,863 | +0.13(+0.42%) |
Mar 26, 2020 | 29.53 | 32.04 | 29.44 | 31.77 | 516,502 | +2.45(+8.34%) |
Mar 25, 2020 | 28.60 | 30.46 | 27.77 | 29.32 | 1,014,225 | +0.76(+2.67%) |
Mar 24, 2020 | 26.88 | 28.67 | 26.66 | 28.56 | 539,721 | +2.80(+10.87%) |
Mar 23, 2020 | 27.12 | 27.12 | 25.07 | 25.76 | 762,646 | -1.55(-5.68%) |
Mar 20, 2020 | 30.04 | 30.04 | 27.11 | 27.31 | 478,971 | -2.40(-8.09%) |
Mar 19, 2020 | 31.06 | 31.06 | 29.53 | 29.72 | 436,821 | -1.64(-5.23%) |
Mar 18, 2020 | 31.04 | 31.71 | 29.72 | 31.36 | 388,811 | -1.29(-3.95%) |
Mar 17, 2020 | 29.68 | 32.86 | 29.54 | 32.64 | 1,539,453 | +3.62(+12.48%) |
Mar 16, 2020 | 29.39 | 31.74 | 28.94 | 29.02 | 497,569 | -3.65(-11.17%) |
Mar 13, 2020 | 32.64 | 32.74 | 30.40 | 32.67 | 1,253,833 | +1.75(+5.64%) |
Mar 12, 2020 | 32.50 | 33.01 | 30.71 | 30.93 | 823,896 | -3.60(-10.44%) |
Mar 11, 2020 | 35.57 | 35.60 | 34.00 | 34.53 | 526,360 | -1.84(-5.06%) |
Mar 10, 2020 | 36.58 | 37.00 | 34.77 | 36.37 | 428,806 | +0.39(+1.07%) |
Mar 09, 2020 | 36.19 | 36.96 | 35.48 | 35.99 | 1,020,620 | -2.17(-5.68%) |
Mar 06, 2020 | 37.42 | 38.26 | 36.73 | 38.15 | 216,174 | -0.26(-0.68%) |
Mar 05, 2020 | 38.46 | 38.85 | 37.98 | 38.42 | 235,717 | -0.59(-1.51%) |
Mar 04, 2020 | 37.47 | 39.06 | 37.47 | 39.00 | 302,121 | +2.03(+5.50%) |
Mar 03, 2020 | 37.43 | 38.19 | 36.84 | 36.97 | 555,083 | -0.40(-1.08%) |
Mar 02, 2020 | 35.49 | 37.43 | 35.41 | 37.37 | 579,345 | +1.99(+5.63%) |
Feb 28, 2020 | 35.80 | 35.95 | 34.59 | 35.38 | 1,237,073 | -1.26(-3.45%) |
Feb 27, 2020 | 38.18 | 38.39 | 36.64 | 36.64 | 540,393 | -1.73(-4.50%) |
Feb 26, 2020 | 38.76 | 39.14 | 38.37 | 38.37 | 520,033 | -0.44(-1.13%) |
Feb 25, 2020 | 39.71 | 39.77 | 38.75 | 38.81 | 373,036 | -0.83(-2.10%) |
Feb 24, 2020 | 39.94 | 40.13 | 39.63 | 39.64 | 278,672 | -0.52(-1.29%) |
Feb 21, 2020 | 40.18 | 40.41 | 40.11 | 40.16 | 236,583 | -0.06(-0.15%) |
Feb 20, 2020 | 40.12 | 40.23 | 39.91 | 40.22 | 191,594 | +0.11(+0.26%) |
Feb 19, 2020 | 40.42 | 40.44 | 40.10 | 40.12 | 235,754 | -0.41(-1.02%) |
Feb 18, 2020 | 40.41 | 40.59 | 40.25 | 40.53 | 300,319 | +0.31(+0.76%) |
Feb 14, 2020 | 40.01 | 40.24 | 39.97 | 40.22 | 267,481 | +0.27(+0.68%) |
Feb 13, 2020 | 39.54 | 39.96 | 39.48 | 39.95 | 203,478 | +0.46(+1.15%) |
Feb 12, 2020 | 39.45 | 39.60 | 39.34 | 39.49 | 120,781 | +0.04(+0.09%) |
Feb 11, 2020 | 39.42 | 39.60 | 39.42 | 39.46 | 267,514 | +0.15(+0.38%) |
Feb 10, 2020 | 39.29 | 39.38 | 39.13 | 39.31 | 295,850 | +0.11(+0.27%) |
Feb 07, 2020 | 39.37 | 39.46 | 39.20 | 39.20 | 262,350 | -0.13(-0.33%) |
Feb 06, 2020 | 39.35 | 39.50 | 39.27 | 39.34 | 185,274 | +0.04(+0.09%) |
Feb 05, 2020 | 39.11 | 39.41 | 38.97 | 39.30 | 294,622 | +0.17(+0.43%) |
Feb 04, 2020 | 39.54 | 39.62 | 39.09 | 39.13 | 231,378 | -0.38(-0.95%) |
Feb 03, 2020 | 39.37 | 39.54 | 39.35 | 39.51 | 230,791 | +0.16(+0.40%) |
Jan 31, 2020 | 39.50 | 39.61 | 39.15 | 39.35 | 137,047 | -0.17(-0.42%) |
Jan 30, 2020 | 39.19 | 39.56 | 39.08 | 39.52 | 139,784 | +0.33(+0.85%) |
Jan 29, 2020 | 39.15 | 39.25 | 38.96 | 39.19 | 107,804 | +0.08(+0.20%) |
Jan 28, 2020 | 39.01 | 39.28 | 38.95 | 39.11 | 129,635 | +0.15(+0.38%) |
Jan 27, 2020 | 39.08 | 39.27 | 38.86 | 38.96 | 196,140 | -0.12(-0.31%) |
Jan 24, 2020 | 38.95 | 39.20 | 38.85 | 39.08 | 144,572 | +0.11(+0.29%) |
Jan 23, 2020 | 38.68 | 38.99 | 38.63 | 38.97 | 126,626 | +0.33(+0.86%) |
Jan 22, 2020 | 38.59 | 38.75 | 38.59 | 38.63 | 203,484 | +0.09(+0.23%) |
Jan 21, 2020 | 38.32 | 38.55 | 38.15 | 38.55 | 226,099 | +0.30(+0.78%) |
Jan 17, 2020 | 37.99 | 38.27 | 37.88 | 38.25 | 140,695 | +0.25(+0.67%) |
Jan 16, 2020 | 37.76 | 38.00 | 37.76 | 37.99 | 118,060 | +0.25(+0.65%) |
Jan 15, 2020 | 37.29 | 37.79 | 37.28 | 37.75 | 157,891 | +0.52(+1.39%) |
Jan 14, 2020 | 37.12 | 37.23 | 36.97 | 37.23 | 117,431 | +0.11(+0.31%) |
Jan 13, 2020 | 36.86 | 37.22 | 36.86 | 37.12 | 172,484 | +0.26(+0.71%) |
Jan 10, 2020 | 36.81 | 36.99 | 36.81 | 36.85 | 160,990 | +0.10(+0.26%) |
Jan 09, 2020 | 36.56 | 36.80 | 36.55 | 36.76 | 169,100 | +0.18(+0.48%) |
Jan 08, 2020 | 36.62 | 36.74 | 36.54 | 36.58 | 209,717 | -0.04(-0.10%) |
Jan 07, 2020 | 36.60 | 36.64 | 36.44 | 36.62 | 434,905 | -0.09(-0.24%) |
Jan 06, 2020 | 36.64 | 36.79 | 36.57 | 36.71 | 833,049 | +0.07(+0.19%) |
Jan 03, 2020 | 36.70 | 36.78 | 36.56 | 36.64 | 246,274 | +0.04(+0.10%) |
Jan 02, 2020 | 37.14 | 37.14 | 36.47 | 36.60 | 168,639 | -0.50(-1.35%) |
Dec 31, 2019 | 36.91 | 37.12 | 36.89 | 37.10 | 161,218 | +0.18(+0.48%) |
Dec 30, 2019 | 36.85 | 36.92 | 36.74 | 36.92 | 121,389 | +0.01(+0.02%) |
Dec 27, 2019 | 36.80 | 36.92 | 36.76 | 36.92 | 79,697 | +0.13(+0.34%) |
Dec 26, 2019 | 36.83 | 36.85 | 36.67 | 36.79 | 103,173 | +0.06(+0.16%) |
Dec 24, 2019 | 36.72 | 36.79 | 36.57 | 36.73 | 127,925 | +0.01(+0.02%) |
Dec 23, 2019 | 37.14 | 37.14 | 36.63 | 36.72 | 187,622 | -0.36(-0.97%) |
Dec 20, 2019 | 36.85 | 37.26 | 36.84 | 37.08 | 138,301 | +0.27(+0.72%) |
Dec 19, 2019 | 36.84 | 36.90 | 36.65 | 36.82 | 85,978 | -0.01(-0.02%) |
Dec 18, 2019 | 36.69 | 36.88 | 36.52 | 36.82 | 91,853 | +0.15(+0.40%) |
Dec 17, 2019 | 36.60 | 36.88 | 36.54 | 36.68 | 137,140 | +0.13(+0.36%) |
Dec 16, 2019 | 36.13 | 36.56 | 36.11 | 36.55 | 133,517 | +0.45(+1.25%) |
Dec 13, 2019 | 35.87 | 36.14 | 35.72 | 36.09 | 108,551 | +0.25(+0.70%) |
Dec 12, 2019 | 35.97 | 36.08 | 35.70 | 35.84 | 146,681 | -0.14(-0.39%) |
Dec 11, 2019 | 35.91 | 36.02 | 35.81 | 35.98 | 97,246 | +0.10(+0.29%) |
Dec 10, 2019 | 35.88 | 35.94 | 35.78 | 35.88 | 104,464 | +0.03(+0.07%) |
Dec 09, 2019 | 36.09 | 36.09 | 35.81 | 35.85 | 205,691 | -0.15(-0.41%) |
Dec 06, 2019 | 36.02 | 36.20 | 36.00 | 36.00 | 166,559 | -0.10(-0.27%) |
Dec 05, 2019 | 36.00 | 36.09 | 35.89 | 36.09 | 97,434 | +0.07(+0.19%) |
Dec 04, 2019 | 35.75 | 36.08 | 35.75 | 36.02 | 107,227 | +0.22(+0.61%) |
Dec 03, 2019 | 35.74 | 35.87 | 35.69 | 35.81 | 145,265 | +0.17(+0.46%) |
Dec 02, 2019 | 35.83 | 35.93 | 35.62 | 35.64 | 169,672 | -0.30(-0.82%) |
Nov 29, 2019 | 36.02 | 36.16 | 35.90 | 35.94 | 40,089 | -0.06(-0.17%) |
Nov 27, 2019 | 35.88 | 36.01 | 35.80 | 36.00 | 84,198 | +0.08(+0.22%) |
Nov 26, 2019 | 35.81 | 35.94 | 35.76 | 35.92 | 96,978 | +0.14(+0.39%) |
Nov 25, 2019 | 35.93 | 35.99 | 35.72 | 35.78 | 183,127 | -0.12(-0.34%) |
Nov 22, 2019 | 35.95 | 35.96 | 35.63 | 35.90 | 100,395 | +0.05(+0.15%) |
Nov 21, 2019 | 35.96 | 36.01 | 35.74 | 35.85 | 130,021 | -0.16(-0.44%) |
Nov 20, 2019 | 35.83 | 36.02 | 35.76 | 36.01 | 100,750 | +0.24(+0.66%) |
Nov 19, 2019 | 35.82 | 35.95 | 35.62 | 35.77 | 111,152 | -0.07(-0.19%) |
Nov 18, 2019 | 35.86 | 36.13 | 35.81 | 35.84 | 188,079 | +0.04(+0.12%) |
Nov 15, 2019 | 35.71 | 35.81 | 35.61 | 35.80 | 147,146 | +0.11(+0.32%) |
Nov 14, 2019 | 35.64 | 35.87 | 35.61 | 35.68 | 122,289 | +0.10(+0.29%) |
Nov 13, 2019 | 35.07 | 35.64 | 35.07 | 35.58 | 200,996 | +0.51(+1.46%) |
Nov 12, 2019 | 35.01 | 35.13 | 34.96 | 35.07 | 489,874 | +0.03(+0.10%) |
Nov 11, 2019 | 35.22 | 35.28 | 35.01 | 35.03 | 338,252 | -0.22(-0.62%) |
Nov 08, 2019 | 35.32 | 35.44 | 35.08 | 35.25 | 455,454 | -0.17(-0.49%) |
Nov 07, 2019 | 35.75 | 35.85 | 35.18 | 35.42 | 534,680 | -0.44(-1.21%) |
Nov 06, 2019 | 35.82 | 36.01 | 35.80 | 35.86 | 338,204 | +0.07(+0.19%) |
Nov 05, 2019 | 36.01 | 36.08 | 35.68 | 35.79 | 353,400 | -0.33(-0.92%) |
Nov 04, 2019 | 36.62 | 36.65 | 36.02 | 36.12 | 316,493 | -0.51(-1.40%) |
Nov 01, 2019 | 36.69 | 36.79 | 36.56 | 36.63 | 154,613 | -0.06(-0.17%) |
Oct 31, 2019 | 36.57 | 36.71 | 36.46 | 36.69 | 169,395 | +0.16(+0.43%) |
Oct 30, 2019 | 36.22 | 36.61 | 36.22 | 36.54 | 161,876 | +0.36(+0.99%) |
Oct 29, 2019 | 36.14 | 36.26 | 36.05 | 36.18 | 237,455 | +0.04(+0.12%) |
Oct 28, 2019 | 36.52 | 36.55 | 36.12 | 36.14 | 249,179 | -0.50(-1.35%) |
Oct 25, 2019 | 37.02 | 37.05 | 36.50 | 36.63 | 171,269 | -0.39(-1.06%) |
Oct 24, 2019 | 36.92 | 37.06 | 36.89 | 37.02 | 165,643 | +0.15(+0.40%) |
Oct 23, 2019 | 36.82 | 36.98 | 36.75 | 36.88 | 139,837 | +0.14(+0.38%) |
Oct 22, 2019 | 36.69 | 36.92 | 36.62 | 36.74 | 211,026 | +0.12(+0.33%) |
Oct 21, 2019 | 36.54 | 36.62 | 36.40 | 36.62 | 148,794 | +0.15(+0.41%) |
Oct 18, 2019 | 36.31 | 36.55 | 36.21 | 36.47 | 104,530 | +0.11(+0.31%) |
Oct 17, 2019 | 36.26 | 36.42 | 36.20 | 36.35 | 134,028 | +0.10(+0.26%) |
Oct 16, 2019 | 36.16 | 36.26 | 36.01 | 36.26 | 117,678 | +0.08(+0.22%) |
Oct 15, 2019 | 36.34 | 36.39 | 36.08 | 36.18 | 251,949 | -0.09(-0.24%) |
Oct 14, 2019 | 36.66 | 36.69 | 36.22 | 36.27 | 194,770 | -0.25(-0.69%) |
Oct 11, 2019 | 36.63 | 36.76 | 36.44 | 36.52 | 246,393 | -0.11(-0.31%) |
Oct 10, 2019 | 36.59 | 36.71 | 36.34 | 36.63 | 178,958 | -0.01(-0.02%) |
Oct 09, 2019 | 36.59 | 36.79 | 36.49 | 36.64 | 284,430 | +0.15(+0.41%) |
Oct 08, 2019 | 36.85 | 36.85 | 36.48 | 36.49 | 231,758 | -0.36(-0.97%) |
Oct 07, 2019 | 36.95 | 37.00 | 36.76 | 36.85 | 212,511 | -0.16(-0.42%) |
Oct 04, 2019 | 36.54 | 37.03 | 36.47 | 37.01 | 245,244 | +0.52(+1.43%) |
Oct 03, 2019 | 36.49 | 36.49 | 36.23 | 36.49 | 363,076 | +0.10(+0.26%) |
Oct 02, 2019 | 36.80 | 36.83 | 36.29 | 36.39 | 347,195 | -0.46(-1.25%) |
Oct 01, 2019 | 36.96 | 36.96 | 36.72 | 36.85 | 324,116 | -0.14(-0.38%) |
Sep 30, 2019 | 37.00 | 37.14 | 36.90 | 36.99 | 198,107 | +0.03(+0.09%) |
Sep 27, 2019 | 37.16 | 37.16 | 36.76 | 36.96 | 179,769 | -0.13(-0.35%) |
Sep 26, 2019 | 37.02 | 37.19 | 36.94 | 37.09 | 279,721 | +0.16(+0.42%) |
Sep 25, 2019 | 36.90 | 36.93 | 36.72 | 36.93 | 173,636 | +0.02(+0.05%) |
Sep 24, 2019 | 36.66 | 37.04 | 36.64 | 36.91 | 202,197 | +0.36(+0.98%) |
Sep 23, 2019 | 36.53 | 36.67 | 36.50 | 36.55 | 169,216 | +0.05(+0.14%) |
Sep 20, 2019 | 36.47 | 36.56 | 36.30 | 36.50 | 182,067 | +0.11(+0.31%) |
Sep 19, 2019 | 36.36 | 36.42 | 36.23 | 36.39 | 135,619 | +0.15(+0.41%) |
Sep 18, 2019 | 36.19 | 36.36 | 35.99 | 36.24 | 186,500 | +0.16(+0.43%) |
Sep 17, 2019 | 35.84 | 36.16 | 35.84 | 36.09 | 282,811 | +0.31(+0.87%) |
Sep 16, 2019 | 35.88 | 35.88 | 35.61 | 35.78 | 114,600 | +0.00(+0.00%) |
Sep 13, 2019 | 35.85 | 35.98 | 35.67 | 35.78 | 182,400 | -0.17(-0.48%) |
Sep 12, 2019 | 36.10 | 36.19 | 35.80 | 35.95 | 181,830 | +0.10(+0.27%) |
Sep 11, 2019 | 35.45 | 35.88 | 35.34 | 35.85 | 184,127 | +0.36(+1.02%) |
Sep 10, 2019 | 35.47 | 35.49 | 35.23 | 35.49 | 202,730 | +0.00(+0.00%) |
Sep 09, 2019 | 35.65 | 35.65 | 35.40 | 35.49 | 204,818 | -0.20(-0.56%) |
Sep 06, 2019 | 35.92 | 35.96 | 35.55 | 35.69 | 376,367 | -0.13(-0.36%) |
Sep 05, 2019 | 36.00 | 36.00 | 35.72 | 35.82 | 239,010 | -0.37(-1.03%) |
Sep 04, 2019 | 36.27 | 36.28 | 35.97 | 36.19 | 216,322 | +0.06(+0.17%) |
Sep 03, 2019 | 35.58 | 36.13 | 35.52 | 36.13 | 203,875 | +0.58(+1.63%) |
Aug 30, 2019 | 35.63 | 35.67 | 35.43 | 35.55 | 136,135 | +0.03(+0.10%) |
Aug 29, 2019 | 35.45 | 35.52 | 35.21 | 35.52 | 125,473 | +0.28(+0.79%) |
Aug 28, 2019 | 35.38 | 35.47 | 35.14 | 35.24 | 215,187 | -0.09(-0.24%) |
Aug 27, 2019 | 35.47 | 35.59 | 35.30 | 35.33 | 232,372 | +0.03(+0.07%) |
Aug 26, 2019 | 35.00 | 35.30 | 34.91 | 35.30 | 127,654 | +0.41(+1.16%) |
Aug 23, 2019 | 35.37 | 35.46 | 34.74 | 34.89 | 170,487 | -0.36(-1.03%) |
Aug 22, 2019 | 35.26 | 35.33 | 35.00 | 35.26 | 171,033 | +0.02(+0.05%) |
Aug 21, 2019 | 35.03 | 35.25 | 34.97 | 35.24 | 184,964 | +0.23(+0.67%) |
Aug 20, 2019 | 35.17 | 35.17 | 34.90 | 35.01 | 150,179 | -0.09(-0.25%) |
Aug 19, 2019 | 34.88 | 35.21 | 34.80 | 35.09 | 166,174 | +0.22(+0.62%) |
Aug 16, 2019 | 34.69 | 34.96 | 34.69 | 34.88 | 155,682 | +0.20(+0.57%) |
Aug 15, 2019 | 34.32 | 34.78 | 34.19 | 34.68 | 189,878 | +0.44(+1.29%) |
Aug 14, 2019 | 34.68 | 34.73 | 34.16 | 34.24 | 214,214 | -0.29(-0.83%) |
Aug 13, 2019 | 34.49 | 34.63 | 34.31 | 34.52 | 139,171 | +0.03(+0.10%) |
Aug 12, 2019 | 34.55 | 34.61 | 34.32 | 34.49 | 136,183 | -0.08(-0.23%) |
Aug 09, 2019 | 34.57 | 34.70 | 34.44 | 34.57 | 241,273 | -0.01(-0.04%) |
Aug 08, 2019 | 34.18 | 34.63 | 34.08 | 34.58 | 156,699 | +0.43(+1.26%) |
Aug 07, 2019 | 34.12 | 34.36 | 33.61 | 34.15 | 138,075 | +0.07(+0.20%) |
Aug 06, 2019 | 33.69 | 34.19 | 33.33 | 34.08 | 201,564 | +0.42(+1.26%) |
Aug 05, 2019 | 34.25 | 34.31 | 33.51 | 33.66 | 160,727 | -0.55(-1.62%) |
Aug 02, 2019 | 34.30 | 34.48 | 34.15 | 34.21 | 99,007 | -0.03(-0.08%) |
Aug 01, 2019 | 33.88 | 34.38 | 33.81 | 34.24 | 100,935 | +0.32(+0.94%) |
Jul 31, 2019 | 34.05 | 34.25 | 33.77 | 33.92 | 109,033 | -0.14(-0.41%) |
Jul 30, 2019 | 34.21 | 34.38 | 33.92 | 34.06 | 78,170 | -0.22(-0.63%) |
Jul 29, 2019 | 34.23 | 34.33 | 34.02 | 34.27 | 170,106 | +0.15(+0.43%) |
Jul 26, 2019 | 33.99 | 34.22 | 33.95 | 34.12 | 105,831 | +0.16(+0.48%) |
Jul 25, 2019 | 34.01 | 34.19 | 33.83 | 33.96 | 105,722 | -0.10(-0.28%) |
Jul 24, 2019 | 34.09 | 34.09 | 33.82 | 34.06 | 138,862 | +0.03(+0.10%) |
Jul 23, 2019 | 34.24 | 34.25 | 33.95 | 34.02 | 311,559 | -0.22(-0.63%) |
Jul 22, 2019 | 34.40 | 34.40 | 34.05 | 34.24 | 684,773 | -0.03(-0.10%) |
Jul 19, 2019 | 34.75 | 34.83 | 34.27 | 34.27 | 255,846 | -0.54(-1.54%) |
Jul 18, 2019 | 34.52 | 34.81 | 34.33 | 34.81 | 194,821 | +0.27(+0.78%) |
Jul 17, 2019 | 34.49 | 34.70 | 34.49 | 34.54 | 137,750 | +0.15(+0.43%) |
Jul 16, 2019 | 34.51 | 34.56 | 34.23 | 34.39 | 135,449 | -0.16(-0.45%) |
Jul 15, 2019 | 34.48 | 34.62 | 34.36 | 34.55 | 113,320 | +0.10(+0.30%) |
Jul 12, 2019 | 34.67 | 34.68 | 34.32 | 34.44 | 114,622 | -0.21(-0.60%) |
Jul 11, 2019 | 34.64 | 34.77 | 34.38 | 34.65 | 163,604 | +0.00(+0.00%) |
Jul 10, 2019 | 34.69 | 34.83 | 34.56 | 34.65 | 139,125 | +0.10(+0.28%) |
Jul 09, 2019 | 34.52 | 34.60 | 34.33 | 34.56 | 159,662 | +0.03(+0.08%) |
Jul 08, 2019 | 34.52 | 34.63 | 34.36 | 34.53 | 120,426 | +0.01(+0.03%) |
Jul 05, 2019 | 34.32 | 34.54 | 33.98 | 34.52 | 163,547 | -0.03(-0.10%) |
Jul 03, 2019 | 34.38 | 34.71 | 34.38 | 34.56 | 126,650 | +0.29(+0.86%) |
Jul 02, 2019 | 33.98 | 34.34 | 33.97 | 34.26 | 208,879 | +0.38(+1.12%) |
Jul 01, 2019 | 33.98 | 33.98 | 33.56 | 33.88 | 371,402 | -0.07(-0.20%) |
Jun 28, 2019 | 33.80 | 34.09 | 33.73 | 33.95 | 185,176 | +0.19(+0.56%) |
Jun 27, 2019 | 33.82 | 33.91 | 33.67 | 33.76 | 220,696 | +0.04(+0.13%) |
Jun 26, 2019 | 34.39 | 34.39 | 33.72 | 33.72 | 318,085 | -0.74(-2.16%) |
Jun 25, 2019 | 34.69 | 34.70 | 34.42 | 34.46 | 166,285 | -0.19(-0.55%) |
Jun 24, 2019 | 34.76 | 34.78 | 34.55 | 34.65 | 136,316 | -0.02(-0.05%) |
Jun 21, 2019 | 34.49 | 34.71 | 34.27 | 34.67 | 129,195 | +0.14(+0.40%) |
Jun 20, 2019 | 34.53 | 34.59 | 34.19 | 34.53 | 484,381 | +0.18(+0.52%) |
Jun 19, 2019 | 34.00 | 34.46 | 33.93 | 34.35 | 158,226 | +0.27(+0.81%) |
Jun 18, 2019 | 34.39 | 34.39 | 33.84 | 34.08 | 179,903 | -0.06(-0.18%) |
Jun 17, 2019 | 34.30 | 34.35 | 33.98 | 34.14 | 179,456 | -0.14(-0.40%) |
Jun 14, 2019 | 34.04 | 34.36 | 34.00 | 34.27 | 160,769 | +0.33(+0.96%) |
Jun 13, 2019 | 34.02 | 34.07 | 33.76 | 33.95 | 281,760 | +0.05(+0.15%) |
Jun 12, 2019 | 33.59 | 33.94 | 33.59 | 33.90 | 115,613 | +0.42(+1.26%) |
Jun 11, 2019 | 33.65 | 33.72 | 33.29 | 33.48 | 541,448 | -0.21(-0.64%) |
Jun 10, 2019 | 33.87 | 33.90 | 33.54 | 33.69 | 196,101 | -0.21(-0.63%) |
Jun 07, 2019 | 34.33 | 34.49 | 33.91 | 33.91 | 166,827 | -0.23(-0.68%) |
Jun 06, 2019 | 33.97 | 34.19 | 33.90 | 34.14 | 168,542 | +0.20(+0.58%) |
Jun 05, 2019 | 33.36 | 34.03 | 33.29 | 33.94 | 204,691 | +0.67(+2.01%) |
Jun 04, 2019 | 33.27 | 33.30 | 32.65 | 33.27 | 578,375 | +0.04(+0.13%) |
Jun 03, 2019 | 32.96 | 33.25 | 32.83 | 33.23 | 144,736 | +0.38(+1.15%) |
May 31, 2019 | 32.64 | 32.93 | 32.57 | 32.85 | 131,295 | +0.19(+0.58%) |
May 30, 2019 | 32.78 | 32.93 | 32.58 | 32.66 | 180,435 | -0.09(-0.29%) |
May 29, 2019 | 33.24 | 33.31 | 32.69 | 32.76 | 191,904 | -0.48(-1.45%) |
May 28, 2019 | 33.79 | 33.79 | 33.17 | 33.24 | 614,561 | -0.48(-1.43%) |
May 24, 2019 | 33.83 | 33.97 | 33.70 | 33.72 | 228,223 | -0.07(-0.20%) |
May 23, 2019 | 33.59 | 33.79 | 33.55 | 33.79 | 358,728 | +0.22(+0.66%) |
May 22, 2019 | 33.34 | 33.58 | 33.29 | 33.56 | 162,845 | +0.27(+0.80%) |
May 21, 2019 | 33.35 | 33.57 | 33.25 | 33.30 | 134,291 | +0.03(+0.08%) |
May 20, 2019 | 33.27 | 33.45 | 33.16 | 33.27 | 250,698 | +0.04(+0.13%) |
May 17, 2019 | 32.95 | 33.35 | 32.95 | 33.23 | 114,868 | +0.18(+0.55%) |
May 16, 2019 | 32.85 | 33.17 | 32.82 | 33.05 | 166,167 | +0.19(+0.59%) |
May 15, 2019 | 32.92 | 33.03 | 32.82 | 32.85 | 107,785 | -0.05(-0.14%) |
May 14, 2019 | 33.14 | 33.14 | 32.86 | 32.90 | 194,314 | -0.24(-0.73%) |
May 13, 2019 | 32.66 | 33.18 | 32.66 | 33.14 | 177,269 | +0.34(+1.05%) |
May 10, 2019 | 32.21 | 32.80 | 32.19 | 32.80 | 65,705 | +0.55(+1.70%) |
May 09, 2019 | 32.26 | 32.35 | 32.07 | 32.25 | 105,715 | -0.01(-0.03%) |
May 08, 2019 | 32.66 | 32.68 | 32.23 | 32.26 | 125,695 | -0.43(-1.31%) |
May 07, 2019 | 32.78 | 32.79 | 32.57 | 32.69 | 101,557 | -0.11(-0.34%) |
May 06, 2019 | 32.97 | 33.07 | 32.76 | 32.80 | 119,841 | -0.20(-0.60%) |
May 03, 2019 | 32.77 | 33.02 | 32.76 | 33.00 | 99,141 | +0.26(+0.79%) |
May 02, 2019 | 32.82 | 32.90 | 32.55 | 32.74 | 179,535 | -0.09(-0.29%) |