Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.50 | 31.50 | 30.98 | 31.00 | 301,236 | -0.86(-2.71%) |
Apr 29, 2020 | 31.59 | 32.06 | 31.40 | 31.86 | 272,897 | +1.04(+3.39%) |
Apr 28, 2020 | 31.15 | 31.36 | 30.64 | 30.82 | 368,639 | +0.23(+0.75%) |
Apr 27, 2020 | 29.81 | 30.67 | 29.81 | 30.59 | 211,268 | +1.01(+3.40%) |
Apr 24, 2020 | 29.30 | 29.73 | 29.09 | 29.58 | 463,307 | +0.39(+1.35%) |
Apr 23, 2020 | 29.18 | 29.61 | 29.10 | 29.19 | 167,606 | +0.15(+0.53%) |
Apr 22, 2020 | 29.09 | 29.18 | 28.79 | 29.04 | 220,890 | +0.58(+2.05%) |
Apr 21, 2020 | 28.70 | 28.97 | 28.34 | 28.45 | 695,944 | -0.88(-3.00%) |
Apr 20, 2020 | 29.44 | 29.89 | 29.26 | 29.33 | 225,645 | -0.57(-1.92%) |
Apr 17, 2020 | 29.64 | 29.98 | 29.49 | 29.91 | 185,344 | +1.08(+3.75%) |
Apr 16, 2020 | 28.92 | 28.95 | 28.41 | 28.83 | 367,806 | -0.03(-0.10%) |
Apr 15, 2020 | 28.94 | 29.07 | 28.64 | 28.85 | 412,927 | -1.00(-3.34%) |
Apr 14, 2020 | 29.84 | 30.05 | 29.52 | 29.85 | 262,575 | +0.69(+2.36%) |
Apr 13, 2020 | 29.76 | 29.76 | 28.74 | 29.16 | 704,408 | -0.76(-2.53%) |
Apr 09, 2020 | 29.73 | 30.32 | 29.58 | 29.92 | 538,802 | +0.79(+2.70%) |
Apr 08, 2020 | 28.17 | 29.22 | 27.93 | 29.13 | 560,523 | +1.34(+4.82%) |
Apr 07, 2020 | 28.57 | 28.93 | 27.79 | 27.79 | 350,801 | +0.20(+0.73%) |
Apr 06, 2020 | 26.51 | 27.66 | 26.51 | 27.59 | 379,056 | +2.11(+8.27%) |
Apr 03, 2020 | 26.02 | 26.23 | 25.21 | 25.48 | 310,438 | -0.56(-2.13%) |
Apr 02, 2020 | 25.63 | 26.54 | 25.46 | 26.04 | 737,635 | +0.24(+0.93%) |
Apr 01, 2020 | 26.16 | 26.32 | 25.54 | 25.80 | 900,268 | -1.41(-5.17%) |
Mar 31, 2020 | 27.60 | 27.78 | 27.01 | 27.21 | 361,157 | -0.47(-1.70%) |
Mar 30, 2020 | 27.23 | 27.80 | 26.72 | 27.68 | 666,293 | +0.66(+2.45%) |
Mar 27, 2020 | 26.89 | 27.73 | 26.58 | 27.02 | 583,181 | -0.88(-3.16%) |
Mar 26, 2020 | 26.68 | 28.00 | 26.66 | 27.90 | 705,089 | +1.51(+5.74%) |
Mar 25, 2020 | 25.89 | 27.36 | 25.22 | 26.38 | 989,666 | +0.82(+3.22%) |
Mar 24, 2020 | 24.32 | 25.61 | 24.29 | 25.56 | 478,064 | +2.58(+11.21%) |
Mar 23, 2020 | 23.61 | 23.75 | 22.47 | 22.98 | 759,590 | -0.79(-3.30%) |
Mar 20, 2020 | 25.29 | 25.62 | 23.77 | 23.77 | 460,488 | -1.11(-4.46%) |
Mar 19, 2020 | 24.20 | 25.49 | 23.24 | 24.88 | 1,501,731 | +0.61(+2.53%) |
Mar 18, 2020 | 24.89 | 25.32 | 23.08 | 24.27 | 632,014 | -2.21(-8.35%) |
Mar 17, 2020 | 25.77 | 26.66 | 24.73 | 26.48 | 708,766 | +1.17(+4.62%) |
Mar 16, 2020 | 25.87 | 27.21 | 25.09 | 25.31 | 524,417 | -3.93(-13.43%) |
Mar 13, 2020 | 28.67 | 29.24 | 26.91 | 29.24 | 773,223 | +2.23(+8.26%) |
Mar 12, 2020 | 27.82 | 28.66 | 26.44 | 27.01 | 556,126 | -3.04(-10.11%) |
Mar 11, 2020 | 31.05 | 31.11 | 29.68 | 30.04 | 280,020 | -1.90(-5.94%) |
Mar 10, 2020 | 31.68 | 31.94 | 30.27 | 31.94 | 435,011 | +1.47(+4.84%) |
Mar 09, 2020 | 30.93 | 32.27 | 30.29 | 30.46 | 479,652 | -2.91(-8.72%) |
Mar 06, 2020 | 33.12 | 33.68 | 32.63 | 33.38 | 595,293 | -0.75(-2.19%) |
Mar 05, 2020 | 34.62 | 34.76 | 33.84 | 34.12 | 228,990 | -1.24(-3.49%) |
Mar 04, 2020 | 34.78 | 35.38 | 34.42 | 35.36 | 268,148 | +1.25(+3.65%) |
Mar 03, 2020 | 35.02 | 35.50 | 33.83 | 34.11 | 417,181 | -0.84(-2.41%) |
Mar 02, 2020 | 33.93 | 34.96 | 33.44 | 34.96 | 501,875 | +1.25(+3.72%) |
Feb 28, 2020 | 33.14 | 33.82 | 32.72 | 33.70 | 1,828,797 | -0.52(-1.51%) |
Feb 27, 2020 | 34.89 | 35.48 | 34.21 | 34.22 | 319,142 | -1.30(-3.67%) |
Feb 26, 2020 | 36.11 | 36.44 | 35.52 | 35.52 | 197,321 | -0.44(-1.22%) |
Feb 25, 2020 | 37.42 | 37.42 | 35.93 | 35.96 | 251,070 | -1.28(-3.45%) |
Feb 24, 2020 | 37.26 | 37.45 | 37.04 | 37.24 | 142,888 | -1.13(-2.94%) |
Feb 21, 2020 | 38.59 | 38.61 | 38.28 | 38.37 | 157,255 | -0.39(-1.01%) |
Feb 20, 2020 | 38.70 | 38.89 | 38.38 | 38.77 | 115,880 | +0.02(+0.05%) |
Feb 19, 2020 | 38.77 | 38.86 | 38.72 | 38.75 | 174,634 | +0.11(+0.30%) |
Feb 18, 2020 | 38.59 | 38.70 | 38.43 | 38.63 | 111,148 | -0.11(-0.27%) |
Feb 14, 2020 | 38.73 | 38.77 | 38.58 | 38.74 | 219,071 | +0.06(+0.15%) |
Feb 13, 2020 | 38.48 | 38.76 | 38.41 | 38.68 | 112,663 | +0.02(+0.05%) |
Feb 12, 2020 | 38.62 | 38.66 | 38.51 | 38.66 | 152,481 | +0.23(+0.60%) |
Feb 11, 2020 | 38.32 | 38.54 | 38.32 | 38.43 | 124,763 | +0.30(+0.78%) |
Feb 10, 2020 | 37.83 | 38.13 | 37.80 | 38.13 | 160,926 | +0.20(+0.53%) |
Feb 07, 2020 | 38.14 | 38.14 | 37.87 | 37.93 | 153,809 | -0.33(-0.85%) |
Feb 06, 2020 | 38.48 | 38.50 | 38.23 | 38.26 | 130,706 | -0.10(-0.25%) |
Feb 05, 2020 | 38.27 | 38.37 | 38.16 | 38.35 | 103,923 | +0.46(+1.21%) |
Feb 04, 2020 | 37.81 | 38.04 | 37.81 | 37.90 | 108,721 | +0.49(+1.31%) |
Feb 03, 2020 | 37.29 | 37.61 | 37.24 | 37.41 | 111,203 | +0.33(+0.88%) |
Jan 31, 2020 | 37.67 | 37.67 | 37.00 | 37.08 | 137,415 | -0.75(-1.97%) |
Jan 30, 2020 | 37.52 | 37.84 | 37.37 | 37.83 | 111,474 | +0.06(+0.15%) |
Jan 29, 2020 | 37.99 | 38.04 | 37.77 | 37.77 | 109,891 | -0.12(-0.33%) |
Jan 28, 2020 | 37.69 | 38.00 | 37.63 | 37.90 | 308,721 | +0.35(+0.94%) |
Jan 27, 2020 | 37.53 | 37.70 | 37.49 | 37.54 | 309,889 | -0.56(-1.46%) |
Jan 24, 2020 | 38.58 | 38.58 | 37.90 | 38.10 | 177,930 | -0.35(-0.92%) |
Jan 23, 2020 | 38.27 | 38.52 | 38.09 | 38.45 | 447,372 | +0.08(+0.20%) |
Jan 22, 2020 | 38.49 | 38.59 | 38.33 | 38.37 | 213,480 | +0.01(+0.03%) |
Jan 21, 2020 | 38.42 | 38.48 | 38.33 | 38.36 | 276,488 | -0.15(-0.40%) |
Jan 17, 2020 | 38.53 | 38.55 | 38.45 | 38.52 | 188,894 | +0.04(+0.10%) |
Jan 16, 2020 | 38.23 | 38.48 | 38.23 | 38.48 | 219,367 | +0.43(+1.13%) |
Jan 15, 2020 | 37.96 | 38.23 | 37.96 | 38.05 | 219,722 | +0.04(+0.10%) |
Jan 14, 2020 | 37.88 | 38.12 | 37.86 | 38.01 | 235,237 | +0.07(+0.18%) |
Jan 13, 2020 | 37.74 | 37.94 | 37.68 | 37.94 | 318,840 | +0.28(+0.74%) |
Jan 10, 2020 | 37.82 | 37.82 | 37.59 | 37.67 | 219,593 | -0.09(-0.23%) |
Jan 09, 2020 | 37.73 | 37.77 | 37.62 | 37.75 | 160,535 | +0.20(+0.54%) |
Jan 08, 2020 | 37.49 | 37.68 | 37.42 | 37.55 | 125,126 | +0.11(+0.28%) |
Jan 07, 2020 | 37.44 | 37.53 | 37.35 | 37.45 | 82,720 | -0.05(-0.13%) |
Jan 06, 2020 | 37.28 | 37.49 | 37.20 | 37.49 | 83,040 | +0.04(+0.10%) |
Jan 03, 2020 | 37.19 | 37.52 | 37.19 | 37.45 | 142,218 | -0.19(-0.51%) |
Jan 02, 2020 | 37.68 | 37.74 | 37.36 | 37.65 | 103,461 | +0.14(+0.38%) |
Dec 31, 2019 | 37.38 | 37.54 | 37.37 | 37.50 | 99,302 | +0.08(+0.20%) |
Dec 30, 2019 | 37.62 | 37.62 | 37.30 | 37.43 | 96,361 | -0.11(-0.31%) |
Dec 27, 2019 | 37.68 | 37.68 | 37.44 | 37.54 | 731,142 | -0.04(-0.10%) |
Dec 26, 2019 | 37.59 | 37.59 | 37.46 | 37.58 | 79,599 | +0.08(+0.20%) |
Dec 24, 2019 | 37.54 | 37.54 | 37.43 | 37.50 | 44,900 | +0.03(+0.07%) |
Dec 23, 2019 | 37.63 | 37.63 | 37.45 | 37.48 | 125,190 | -0.01(-0.03%) |
Dec 20, 2019 | 37.38 | 37.55 | 37.38 | 37.49 | 187,730 | +0.21(+0.56%) |
Dec 19, 2019 | 37.19 | 37.34 | 37.17 | 37.28 | 84,961 | +0.10(+0.26%) |
Dec 18, 2019 | 37.23 | 37.23 | 37.10 | 37.18 | 86,825 | +0.07(+0.18%) |
Dec 17, 2019 | 37.14 | 37.17 | 37.08 | 37.11 | 97,229 | -0.01(-0.03%) |
Dec 16, 2019 | 37.13 | 37.23 | 37.09 | 37.12 | 102,196 | +0.25(+0.69%) |
Dec 13, 2019 | 36.98 | 37.11 | 36.74 | 36.87 | 146,865 | -0.11(-0.30%) |
Dec 12, 2019 | 36.68 | 37.04 | 36.61 | 36.98 | 82,787 | +0.32(+0.88%) |
Dec 11, 2019 | 36.65 | 36.68 | 36.51 | 36.66 | 118,379 | +0.09(+0.23%) |
Dec 10, 2019 | 36.64 | 36.67 | 36.50 | 36.57 | 103,560 | -0.04(-0.10%) |
Dec 09, 2019 | 36.75 | 36.80 | 36.60 | 36.61 | 127,829 | -0.15(-0.41%) |
Dec 06, 2019 | 36.78 | 36.86 | 36.72 | 36.76 | 123,648 | +0.30(+0.84%) |
Dec 05, 2019 | 36.49 | 36.50 | 36.34 | 36.46 | 90,663 | +0.05(+0.13%) |
Dec 04, 2019 | 36.36 | 36.56 | 36.36 | 36.41 | 133,440 | +0.23(+0.63%) |
Dec 03, 2019 | 36.09 | 36.19 | 35.94 | 36.18 | 153,983 | -0.26(-0.70%) |
Dec 02, 2019 | 36.83 | 36.83 | 36.42 | 36.44 | 61,250 | -0.29(-0.80%) |
Nov 29, 2019 | 36.91 | 36.93 | 36.73 | 36.73 | 160,627 | -0.26(-0.70%) |
Nov 27, 2019 | 36.91 | 36.99 | 36.81 | 36.99 | 94,443 | +0.16(+0.44%) |
Nov 26, 2019 | 36.71 | 36.83 | 36.67 | 36.83 | 119,427 | +0.13(+0.37%) |
Nov 25, 2019 | 36.48 | 36.71 | 36.47 | 36.69 | 87,969 | +0.37(+1.02%) |
Nov 22, 2019 | 36.32 | 36.34 | 36.17 | 36.32 | 98,120 | +0.10(+0.29%) |
Nov 21, 2019 | 36.41 | 36.41 | 36.16 | 36.22 | 103,354 | -0.17(-0.47%) |
Nov 20, 2019 | 36.40 | 36.51 | 36.17 | 36.39 | 62,429 | -0.06(-0.16%) |
Nov 19, 2019 | 36.51 | 36.56 | 36.35 | 36.45 | 101,248 | +0.00(+0.00%) |
Nov 18, 2019 | 36.42 | 36.47 | 36.34 | 36.45 | 116,290 | +0.00(+0.00%) |
Nov 15, 2019 | 36.40 | 36.45 | 36.28 | 36.45 | 114,508 | +0.25(+0.68%) |
Nov 14, 2019 | 36.06 | 36.21 | 36.06 | 36.20 | 128,096 | +0.09(+0.24%) |
Nov 13, 2019 | 36.01 | 36.18 | 35.93 | 36.11 | 286,885 | -0.03(-0.08%) |
Nov 12, 2019 | 36.15 | 36.28 | 36.09 | 36.14 | 90,666 | +0.03(+0.09%) |
Nov 11, 2019 | 35.98 | 36.14 | 35.98 | 36.11 | 64,183 | -0.03(-0.08%) |
Nov 08, 2019 | 36.00 | 36.14 | 35.91 | 36.14 | 240,047 | +0.13(+0.37%) |
Nov 07, 2019 | 36.21 | 36.25 | 35.97 | 36.01 | 84,325 | +0.02(+0.05%) |
Nov 06, 2019 | 36.05 | 36.05 | 35.89 | 35.99 | 81,465 | -0.08(-0.21%) |
Nov 05, 2019 | 36.12 | 36.23 | 36.02 | 36.07 | 77,438 | +0.02(+0.05%) |
Nov 04, 2019 | 36.11 | 36.15 | 35.96 | 36.05 | 113,606 | +0.14(+0.40%) |
Nov 01, 2019 | 35.64 | 35.91 | 35.64 | 35.91 | 66,919 | +0.49(+1.40%) |
Oct 31, 2019 | 35.67 | 35.67 | 35.28 | 35.41 | 162,214 | -0.30(-0.83%) |
Oct 30, 2019 | 35.72 | 35.72 | 35.46 | 35.71 | 86,229 | +0.03(+0.08%) |
Oct 29, 2019 | 35.52 | 35.79 | 35.52 | 35.68 | 112,087 | +0.05(+0.13%) |
Oct 28, 2019 | 35.64 | 35.77 | 35.61 | 35.63 | 112,361 | +0.14(+0.40%) |
Oct 25, 2019 | 35.32 | 35.56 | 35.31 | 35.49 | 540,816 | +0.12(+0.35%) |
Oct 24, 2019 | 35.39 | 35.40 | 35.16 | 35.36 | 80,376 | +0.11(+0.32%) |
Oct 23, 2019 | 35.12 | 35.25 | 35.03 | 35.25 | 159,388 | +0.09(+0.24%) |
Oct 22, 2019 | 35.33 | 35.36 | 35.14 | 35.16 | 74,023 | -0.10(-0.27%) |
Oct 21, 2019 | 35.26 | 35.32 | 35.18 | 35.26 | 56,497 | +0.25(+0.71%) |
Oct 18, 2019 | 34.98 | 35.10 | 34.88 | 35.01 | 59,775 | -0.07(-0.19%) |
Oct 17, 2019 | 35.04 | 35.17 | 34.94 | 35.08 | 122,745 | +0.19(+0.55%) |
Oct 16, 2019 | 34.93 | 35.00 | 34.80 | 34.89 | 92,914 | -0.09(-0.25%) |
Oct 15, 2019 | 34.81 | 35.06 | 34.76 | 34.97 | 106,127 | +0.30(+0.86%) |
Oct 14, 2019 | 34.73 | 34.73 | 34.58 | 34.67 | 141,282 | -0.08(-0.23%) |
Oct 11, 2019 | 34.68 | 35.05 | 34.68 | 34.75 | 109,150 | +0.48(+1.39%) |
Oct 10, 2019 | 34.02 | 34.38 | 34.02 | 34.28 | 73,653 | +0.22(+0.64%) |
Oct 09, 2019 | 34.02 | 34.18 | 33.92 | 34.06 | 178,331 | +0.29(+0.85%) |
Oct 08, 2019 | 34.17 | 34.17 | 33.77 | 33.77 | 68,443 | -0.64(-1.85%) |
Oct 07, 2019 | 34.51 | 34.64 | 34.35 | 34.41 | 75,676 | -0.15(-0.44%) |
Oct 04, 2019 | 34.25 | 34.57 | 34.18 | 34.56 | 37,714 | +0.42(+1.23%) |
Oct 03, 2019 | 33.88 | 34.17 | 33.49 | 34.14 | 192,380 | +0.21(+0.62%) |
Oct 02, 2019 | 34.30 | 34.30 | 33.74 | 33.94 | 96,940 | -0.55(-1.61%) |
Oct 01, 2019 | 35.15 | 35.23 | 34.45 | 34.49 | 279,456 | -0.56(-1.60%) |
Sep 30, 2019 | 34.92 | 35.11 | 34.91 | 35.05 | 92,036 | +0.23(+0.66%) |
Sep 27, 2019 | 35.16 | 35.19 | 34.64 | 34.82 | 217,040 | -0.21(-0.60%) |
Sep 26, 2019 | 35.14 | 35.14 | 34.93 | 35.03 | 163,415 | -0.11(-0.32%) |
Sep 25, 2019 | 34.87 | 35.22 | 34.78 | 35.14 | 109,306 | +0.27(+0.76%) |
Sep 24, 2019 | 35.29 | 35.35 | 34.80 | 34.88 | 102,508 | -0.31(-0.89%) |
Sep 23, 2019 | 35.00 | 35.28 | 35.00 | 35.19 | 132,767 | +0.08(+0.22%) |
Sep 20, 2019 | 35.33 | 35.41 | 35.09 | 35.12 | 4,425,807 | -0.18(-0.51%) |
Sep 19, 2019 | 35.44 | 35.50 | 35.22 | 35.30 | 101,250 | -0.06(-0.17%) |
Sep 18, 2019 | 35.42 | 35.42 | 35.04 | 35.36 | 79,043 | -0.07(-0.19%) |
Sep 17, 2019 | 35.37 | 35.42 | 35.25 | 35.42 | 116,956 | +0.02(+0.06%) |
Sep 16, 2019 | 35.26 | 35.41 | 35.19 | 35.40 | 54,435 | +0.07(+0.19%) |
Sep 13, 2019 | 35.48 | 35.53 | 35.32 | 35.33 | 49,900 | -0.02(-0.05%) |
Sep 12, 2019 | 35.41 | 35.48 | 35.25 | 35.35 | 112,180 | +0.06(+0.16%) |
Sep 11, 2019 | 35.01 | 35.30 | 34.88 | 35.30 | 144,114 | +0.35(+1.01%) |
Sep 10, 2019 | 34.89 | 34.97 | 34.63 | 34.94 | 89,595 | +0.02(+0.05%) |
Sep 09, 2019 | 34.95 | 34.95 | 34.75 | 34.92 | 181,189 | +0.10(+0.27%) |
Sep 06, 2019 | 34.86 | 34.98 | 34.80 | 34.83 | 168,716 | +0.02(+0.05%) |
Sep 05, 2019 | 34.64 | 34.92 | 34.64 | 34.81 | 853,826 | +0.49(+1.41%) |
Sep 04, 2019 | 34.25 | 34.33 | 34.15 | 34.33 | 154,648 | +0.38(+1.12%) |
Sep 03, 2019 | 33.96 | 34.04 | 33.74 | 33.94 | 66,253 | -0.26(-0.75%) |
Aug 30, 2019 | 34.34 | 34.34 | 34.04 | 34.20 | 53,787 | +0.03(+0.08%) |
Aug 29, 2019 | 34.04 | 34.22 | 33.97 | 34.17 | 59,336 | +0.47(+1.38%) |
Aug 28, 2019 | 33.42 | 33.71 | 33.30 | 33.71 | 264,511 | +0.25(+0.74%) |
Aug 27, 2019 | 33.81 | 33.85 | 33.38 | 33.46 | 94,822 | -0.20(-0.59%) |
Aug 26, 2019 | 33.72 | 33.72 | 33.42 | 33.66 | 84,329 | +0.25(+0.74%) |
Aug 23, 2019 | 34.14 | 34.26 | 33.27 | 33.41 | 94,128 | -0.86(-2.50%) |
Aug 22, 2019 | 34.38 | 34.39 | 34.06 | 34.27 | 69,791 | +0.01(+0.03%) |
Aug 21, 2019 | 34.26 | 34.30 | 34.15 | 34.26 | 71,454 | +0.30(+0.87%) |
Aug 20, 2019 | 34.17 | 34.17 | 33.96 | 33.96 | 68,135 | -0.26(-0.75%) |
Aug 19, 2019 | 34.27 | 34.32 | 34.13 | 34.22 | 98,545 | +0.36(+1.07%) |
Aug 16, 2019 | 33.50 | 33.92 | 33.50 | 33.86 | 47,379 | +0.52(+1.57%) |
Aug 15, 2019 | 33.38 | 33.45 | 33.14 | 33.34 | 62,406 | +0.07(+0.20%) |
Aug 14, 2019 | 33.76 | 33.80 | 33.21 | 33.27 | 103,951 | -0.99(-2.89%) |
Aug 13, 2019 | 33.82 | 34.52 | 33.72 | 34.26 | 54,936 | +0.38(+1.12%) |
Aug 12, 2019 | 34.16 | 34.16 | 33.75 | 33.88 | 67,546 | -0.45(-1.32%) |
Aug 09, 2019 | 34.47 | 34.54 | 34.19 | 34.33 | 43,597 | -0.31(-0.89%) |
Aug 08, 2019 | 34.13 | 34.64 | 34.13 | 34.64 | 46,640 | +0.69(+2.05%) |
Aug 07, 2019 | 33.49 | 34.03 | 33.27 | 33.94 | 90,122 | +0.13(+0.39%) |
Aug 06, 2019 | 33.63 | 33.83 | 33.40 | 33.81 | 964,807 | +0.43(+1.28%) |
Aug 05, 2019 | 33.86 | 33.86 | 33.13 | 33.38 | 105,810 | -1.02(-2.96%) |
Aug 02, 2019 | 34.63 | 34.63 | 34.20 | 34.40 | 45,593 | -0.38(-1.09%) |
Aug 01, 2019 | 35.24 | 35.45 | 34.72 | 34.78 | 35,112 | -0.45(-1.27%) |
Jul 31, 2019 | 35.61 | 35.72 | 35.12 | 35.23 | 82,541 | -0.37(-1.04%) |
Jul 30, 2019 | 35.36 | 35.60 | 35.32 | 35.60 | 67,163 | +0.06(+0.16%) |
Jul 29, 2019 | 35.70 | 35.70 | 35.48 | 35.54 | 61,209 | -0.13(-0.37%) |
Jul 26, 2019 | 35.50 | 35.69 | 35.50 | 35.68 | 66,498 | +0.25(+0.70%) |
Jul 25, 2019 | 35.65 | 35.65 | 35.37 | 35.43 | 245,587 | -0.22(-0.61%) |
Jul 24, 2019 | 35.30 | 35.69 | 35.30 | 35.65 | 367,081 | +0.30(+0.83%) |
Jul 23, 2019 | 35.18 | 35.35 | 35.10 | 35.35 | 91,564 | +0.31(+0.90%) |
Jul 22, 2019 | 35.15 | 35.18 | 35.02 | 35.04 | 47,529 | +0.00(+0.00%) |
Jul 19, 2019 | 35.32 | 35.38 | 35.04 | 35.04 | 80,576 | -0.17(-0.49%) |
Jul 18, 2019 | 35.05 | 35.24 | 34.98 | 35.21 | 72,136 | +0.12(+0.35%) |
Jul 17, 2019 | 35.32 | 35.32 | 35.06 | 35.09 | 235,744 | -0.22(-0.62%) |
Jul 16, 2019 | 35.32 | 35.41 | 35.27 | 35.31 | 79,490 | -0.03(-0.08%) |
Jul 15, 2019 | 35.45 | 35.45 | 35.24 | 35.33 | 88,496 | -0.04(-0.11%) |
Jul 12, 2019 | 35.17 | 35.42 | 35.17 | 35.37 | 64,713 | +0.26(+0.73%) |
Jul 11, 2019 | 35.11 | 35.12 | 34.93 | 35.12 | 77,514 | +0.03(+0.08%) |
Jul 10, 2019 | 35.22 | 35.27 | 35.02 | 35.09 | 99,629 | +0.01(+0.03%) |
Jul 09, 2019 | 34.90 | 35.09 | 34.83 | 35.08 | 73,693 | +0.05(+0.14%) |
Jul 08, 2019 | 35.14 | 35.19 | 34.95 | 35.03 | 50,191 | -0.21(-0.59%) |
Jul 05, 2019 | 35.16 | 35.27 | 34.94 | 35.24 | 47,799 | -0.06(-0.16%) |
Jul 03, 2019 | 35.09 | 35.30 | 35.09 | 35.30 | 106,209 | +0.32(+0.93%) |
Jul 02, 2019 | 35.00 | 35.04 | 34.85 | 34.97 | 127,480 | -0.07(-0.19%) |
Jul 01, 2019 | 35.16 | 35.25 | 34.86 | 35.04 | 124,700 | +0.30(+0.85%) |
Jun 28, 2019 | 34.53 | 34.79 | 34.51 | 34.74 | 109,150 | +0.31(+0.91%) |
Jun 27, 2019 | 34.18 | 34.43 | 34.18 | 34.43 | 110,112 | +0.38(+1.12%) |
Jun 26, 2019 | 34.24 | 34.32 | 34.05 | 34.05 | 191,108 | -0.14(-0.42%) |
Jun 25, 2019 | 34.49 | 34.49 | 34.17 | 34.19 | 232,934 | -0.21(-0.60%) |
Jun 24, 2019 | 34.65 | 34.65 | 34.40 | 34.40 | 164,448 | -0.19(-0.55%) |
Jun 21, 2019 | 34.70 | 34.71 | 34.49 | 34.59 | 122,832 | -0.19(-0.55%) |
Jun 20, 2019 | 34.84 | 34.84 | 34.46 | 34.78 | 732,899 | +0.28(+0.82%) |
Jun 19, 2019 | 34.38 | 34.52 | 34.29 | 34.49 | 97,112 | +0.18(+0.52%) |
Jun 18, 2019 | 34.25 | 34.48 | 34.18 | 34.31 | 100,364 | +0.30(+0.89%) |
Jun 17, 2019 | 34.08 | 34.11 | 33.99 | 34.01 | 77,891 | -0.02(-0.06%) |
Jun 14, 2019 | 34.17 | 34.36 | 33.93 | 34.03 | 101,515 | -0.15(-0.44%) |
Jun 13, 2019 | 34.24 | 34.24 | 34.02 | 34.18 | 274,481 | +0.20(+0.59%) |
Jun 12, 2019 | 33.98 | 34.03 | 33.89 | 33.98 | 102,565 | +0.00(+0.00%) |
Jun 11, 2019 | 34.27 | 34.31 | 33.90 | 33.98 | 106,040 | -0.07(-0.19%) |
Jun 10, 2019 | 34.09 | 34.24 | 34.00 | 34.05 | 64,761 | +0.16(+0.48%) |
Jun 07, 2019 | 33.84 | 34.00 | 33.79 | 33.89 | 128,847 | +0.20(+0.59%) |
Jun 06, 2019 | 33.58 | 33.74 | 33.44 | 33.69 | 63,331 | +0.14(+0.42%) |
Jun 05, 2019 | 33.43 | 33.55 | 33.17 | 33.55 | 52,132 | +0.25(+0.74%) |
Jun 04, 2019 | 32.83 | 33.30 | 32.82 | 33.30 | 86,300 | +0.78(+2.39%) |
Jun 03, 2019 | 32.47 | 32.66 | 32.36 | 32.52 | 200,797 | +0.12(+0.38%) |
May 31, 2019 | 32.37 | 32.50 | 32.25 | 32.40 | 220,232 | -0.29(-0.90%) |
May 30, 2019 | 32.76 | 32.91 | 32.57 | 32.69 | 152,521 | +0.05(+0.15%) |
May 29, 2019 | 32.72 | 32.72 | 32.43 | 32.65 | 91,577 | -0.21(-0.63%) |
May 28, 2019 | 33.22 | 33.28 | 32.84 | 32.85 | 78,760 | -0.28(-0.86%) |
May 24, 2019 | 33.18 | 33.31 | 33.02 | 33.14 | 39,677 | +0.11(+0.34%) |
May 23, 2019 | 33.21 | 33.21 | 32.84 | 33.02 | 101,637 | -0.48(-1.44%) |
May 22, 2019 | 33.62 | 33.64 | 33.43 | 33.51 | 72,071 | -0.20(-0.59%) |
May 21, 2019 | 33.55 | 33.75 | 33.55 | 33.71 | 96,412 | +0.38(+1.14%) |
May 20, 2019 | 33.39 | 33.46 | 33.20 | 33.33 | 47,682 | -0.22(-0.65%) |
May 17, 2019 | 33.59 | 33.89 | 33.51 | 33.55 | 70,807 | -0.28(-0.84%) |
May 16, 2019 | 33.57 | 33.97 | 33.57 | 33.83 | 414,490 | +0.28(+0.85%) |
May 15, 2019 | 33.28 | 33.63 | 33.23 | 33.55 | 97,543 | +0.08(+0.23%) |
May 14, 2019 | 33.26 | 33.62 | 33.19 | 33.47 | 333,890 | +0.36(+1.09%) |
May 13, 2019 | 33.47 | 33.47 | 32.97 | 33.11 | 156,287 | -0.87(-2.56%) |
May 10, 2019 | 33.85 | 34.12 | 33.40 | 33.98 | 69,330 | +0.05(+0.14%) |
May 09, 2019 | 33.79 | 33.98 | 33.49 | 33.93 | 181,084 | -0.09(-0.25%) |
May 08, 2019 | 34.04 | 34.21 | 33.95 | 34.02 | 80,697 | -0.06(-0.17%) |
May 07, 2019 | 34.35 | 34.39 | 33.82 | 34.08 | 222,314 | -0.53(-1.53%) |
May 06, 2019 | 34.24 | 34.73 | 34.24 | 34.61 | 141,371 | -0.16(-0.46%) |
May 03, 2019 | 34.57 | 34.77 | 34.54 | 34.77 | 169,685 | +0.34(+0.99%) |
May 02, 2019 | 34.27 | 34.49 | 34.12 | 34.43 | 81,092 | +0.04(+0.11%) |