Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.90 | 30.05 | 29.88 | 30.00 | 8,851 | -0.84(-2.74%) |
Apr 29, 2020 | 30.43 | 31.00 | 30.43 | 30.85 | 3,555 | +1.23(+4.15%) |
Apr 28, 2020 | 29.92 | 29.92 | 29.62 | 29.62 | 2,015 | +0.32(+1.11%) |
Apr 27, 2020 | 28.41 | 29.29 | 28.41 | 29.29 | 22,985 | +1.15(+4.08%) |
Apr 24, 2020 | 27.92 | 28.15 | 27.69 | 28.15 | 3,661 | +0.36(+1.29%) |
Apr 23, 2020 | 27.98 | 28.28 | 27.74 | 27.79 | 10,041 | -0.07(-0.25%) |
Apr 22, 2020 | 27.83 | 27.90 | 27.72 | 27.86 | 134,426 | +0.44(+1.59%) |
Apr 21, 2020 | 27.33 | 27.52 | 27.33 | 27.42 | 8,474 | -0.98(-3.45%) |
Apr 20, 2020 | 28.18 | 28.72 | 28.17 | 28.40 | 5,814 | -0.47(-1.64%) |
Apr 17, 2020 | 28.59 | 28.97 | 28.59 | 28.88 | 3,138 | +1.44(+5.25%) |
Apr 16, 2020 | 27.72 | 27.72 | 27.24 | 27.43 | 2,600 | -0.46(-1.65%) |
Apr 15, 2020 | 28.40 | 28.40 | 27.69 | 27.90 | 36,704 | -1.21(-4.17%) |
Apr 14, 2020 | 28.80 | 29.14 | 28.80 | 29.11 | 19,301 | +0.08(+0.26%) |
Apr 13, 2020 | 29.18 | 29.19 | 28.86 | 29.03 | 2,826 | -1.10(-3.65%) |
Apr 09, 2020 | 29.72 | 30.14 | 29.64 | 30.13 | 1,359 | +1.31(+4.53%) |
Apr 08, 2020 | 28.11 | 28.83 | 28.11 | 28.83 | 1,349 | +1.18(+4.25%) |
Apr 07, 2020 | 28.71 | 28.71 | 27.65 | 27.65 | 36,174 | +0.41(+1.49%) |
Apr 06, 2020 | 26.60 | 27.25 | 26.37 | 27.25 | 5,900 | +2.18(+8.68%) |
Apr 03, 2020 | 25.21 | 25.29 | 24.94 | 25.07 | 1,987 | -0.60(-2.35%) |
Apr 02, 2020 | 25.73 | 25.79 | 25.19 | 25.67 | 2,874 | +0.47(+1.86%) |
Apr 01, 2020 | 25.19 | 25.67 | 25.09 | 25.20 | 3,215 | -1.62(-6.04%) |
Mar 31, 2020 | 27.36 | 27.52 | 26.82 | 26.83 | 2,676 | -0.90(-3.26%) |
Mar 30, 2020 | 27.25 | 27.73 | 27.05 | 27.73 | 10,895 | +0.63(+2.32%) |
Mar 27, 2020 | 26.90 | 27.79 | 26.86 | 27.10 | 8,054 | -0.91(-3.24%) |
Mar 26, 2020 | 27.73 | 28.01 | 27.44 | 28.01 | 44,682 | +1.48(+5.56%) |
Mar 25, 2020 | 25.38 | 27.19 | 25.38 | 26.53 | 2,765 | +1.02(+3.99%) |
Mar 24, 2020 | 24.28 | 25.52 | 24.19 | 25.52 | 30,805 | +2.87(+12.66%) |
Mar 23, 2020 | 24.38 | 24.38 | 22.47 | 22.65 | 9,613 | -1.21(-5.07%) |
Mar 20, 2020 | 25.44 | 25.48 | 23.84 | 23.86 | 27,511 | -1.09(-4.38%) |
Mar 19, 2020 | 24.25 | 25.31 | 23.33 | 24.95 | 10,970 | +0.57(+2.33%) |
Mar 18, 2020 | 25.16 | 25.48 | 23.44 | 24.38 | 19,106 | -2.47(-9.19%) |
Mar 17, 2020 | 26.14 | 26.89 | 25.54 | 26.85 | 67,641 | +1.12(+4.35%) |
Mar 16, 2020 | 25.92 | 27.25 | 25.19 | 25.73 | 56,739 | -3.95(-13.32%) |
Mar 13, 2020 | 28.67 | 29.69 | 27.30 | 29.68 | 89,123 | +2.62(+9.69%) |
Mar 12, 2020 | 28.09 | 28.59 | 26.93 | 27.06 | 37,612 | -2.98(-9.91%) |
Mar 11, 2020 | 31.55 | 31.55 | 29.66 | 30.04 | 39,675 | -1.66(-5.25%) |
Mar 10, 2020 | 31.16 | 31.71 | 30.21 | 31.70 | 423,119 | +1.66(+5.54%) |
Mar 09, 2020 | 29.16 | 31.20 | 29.16 | 30.04 | 88,279 | -3.51(-10.47%) |
Mar 06, 2020 | 33.12 | 33.64 | 32.84 | 33.55 | 67,470 | -0.94(-2.73%) |
Mar 05, 2020 | 35.28 | 35.28 | 34.27 | 34.49 | 14,910 | -1.73(-4.77%) |
Mar 04, 2020 | 35.60 | 36.23 | 35.09 | 36.22 | 8,144 | +1.13(+3.23%) |
Mar 03, 2020 | 35.90 | 36.01 | 34.78 | 35.09 | 46,568 | -1.22(-3.37%) |
Mar 02, 2020 | 34.96 | 36.31 | 34.46 | 36.31 | 17,941 | +1.80(+5.22%) |
Feb 28, 2020 | 34.36 | 34.73 | 33.84 | 34.51 | 18,305 | -1.01(-2.84%) |
Feb 27, 2020 | 35.86 | 36.80 | 35.52 | 35.52 | 72,445 | -1.57(-4.23%) |
Feb 26, 2020 | 37.53 | 37.85 | 37.09 | 37.09 | 1,921 | -0.28(-0.74%) |
Feb 25, 2020 | 38.22 | 38.29 | 37.28 | 37.37 | 12,904 | -1.49(-3.82%) |
Feb 24, 2020 | 38.77 | 39.07 | 38.69 | 38.85 | 4,518 | -1.29(-3.22%) |
Feb 21, 2020 | 40.17 | 40.23 | 40.06 | 40.15 | 11,924 | -0.52(-1.27%) |
Feb 20, 2020 | 40.58 | 40.66 | 40.58 | 40.66 | 189 | -0.03(-0.08%) |
Feb 19, 2020 | 40.58 | 40.76 | 40.57 | 40.70 | 6,300 | +0.31(+0.77%) |
Feb 18, 2020 | 40.43 | 40.43 | 40.37 | 40.38 | 1,884 | -0.26(-0.65%) |
Feb 14, 2020 | 40.71 | 40.71 | 40.58 | 40.65 | 10,251 | +0.06(+0.16%) |
Feb 13, 2020 | 40.48 | 40.66 | 40.45 | 40.58 | 14,884 | +0.13(+0.31%) |
Feb 12, 2020 | 40.53 | 40.53 | 40.46 | 40.46 | 2,448 | +0.02(+0.04%) |
Feb 11, 2020 | 40.49 | 40.50 | 40.44 | 40.44 | 1,878 | +0.20(+0.49%) |
Feb 10, 2020 | 39.98 | 40.24 | 39.98 | 40.24 | 57,038 | +0.13(+0.32%) |
Feb 07, 2020 | 40.31 | 40.31 | 40.07 | 40.11 | 12,657 | -0.21(-0.51%) |
Feb 06, 2020 | 40.41 | 40.41 | 40.32 | 40.32 | 9,422 | -0.03(-0.08%) |
Feb 05, 2020 | 40.12 | 40.35 | 40.12 | 40.35 | 10,424 | +0.62(+1.56%) |
Feb 04, 2020 | 39.77 | 40.03 | 39.73 | 39.73 | 10,391 | +0.48(+1.22%) |
Feb 03, 2020 | 39.44 | 39.44 | 39.26 | 39.26 | 6,143 | +0.36(+0.91%) |
Jan 31, 2020 | 38.92 | 38.92 | 38.82 | 38.90 | 1,464 | -0.80(-2.01%) |
Jan 30, 2020 | 39.24 | 39.70 | 39.21 | 39.70 | 3,440 | +0.41(+1.04%) |
Jan 29, 2020 | 39.41 | 39.59 | 39.28 | 39.29 | 9,544 | -0.06(-0.16%) |
Jan 28, 2020 | 39.42 | 39.44 | 39.35 | 39.35 | 1,178 | +0.47(+1.22%) |
Jan 27, 2020 | 38.72 | 39.03 | 38.72 | 38.88 | 2,993 | -0.62(-1.56%) |
Jan 24, 2020 | 40.03 | 40.03 | 39.30 | 39.50 | 5,648 | -0.52(-1.30%) |
Jan 23, 2020 | 39.96 | 40.07 | 39.67 | 40.02 | 5,445 | -0.06(-0.15%) |
Jan 22, 2020 | 40.07 | 40.14 | 40.04 | 40.08 | 5,851 | -0.07(-0.17%) |
Jan 21, 2020 | 39.99 | 40.17 | 39.99 | 40.15 | 4,849 | -0.02(-0.05%) |
Jan 17, 2020 | 40.08 | 40.17 | 40.08 | 40.17 | 4,079 | +0.24(+0.61%) |
Jan 16, 2020 | 39.80 | 39.92 | 39.78 | 39.92 | 7,561 | +0.41(+1.03%) |
Jan 15, 2020 | 39.58 | 39.63 | 39.44 | 39.52 | 19,121 | -0.10(-0.25%) |
Jan 14, 2020 | 39.74 | 39.74 | 39.62 | 39.62 | 1,684 | -0.06(-0.15%) |
Jan 13, 2020 | 39.57 | 39.69 | 39.57 | 39.68 | 5,218 | +0.25(+0.63%) |
Jan 10, 2020 | 39.53 | 39.62 | 39.42 | 39.43 | 10,460 | -0.26(-0.65%) |
Jan 09, 2020 | 39.65 | 39.69 | 39.64 | 39.69 | 501 | +0.34(+0.86%) |
Jan 08, 2020 | 39.20 | 39.57 | 39.20 | 39.35 | 2,549 | +0.20(+0.52%) |
Jan 07, 2020 | 39.20 | 39.20 | 39.12 | 39.15 | 1,012 | -0.12(-0.32%) |
Jan 06, 2020 | 39.08 | 39.27 | 39.03 | 39.27 | 827 | -0.11(-0.27%) |
Jan 03, 2020 | 39.35 | 39.50 | 39.28 | 39.38 | 5,857 | -0.29(-0.73%) |
Jan 02, 2020 | 39.54 | 39.67 | 39.45 | 39.67 | 4,307 | +0.34(+0.87%) |
Dec 31, 2019 | 39.16 | 39.37 | 39.16 | 39.33 | 3,138 | +0.08(+0.20%) |
Dec 30, 2019 | 39.57 | 39.57 | 39.25 | 39.25 | 3,815 | -0.14(-0.35%) |
Dec 27, 2019 | 39.46 | 39.47 | 39.39 | 39.39 | 3,556 | -0.03(-0.08%) |
Dec 26, 2019 | 39.42 | 39.46 | 39.37 | 39.42 | 3,675 | +0.14(+0.35%) |
Dec 24, 2019 | 39.26 | 39.28 | 39.26 | 39.28 | 313 | +0.04(+0.11%) |
Dec 23, 2019 | 39.46 | 39.46 | 39.24 | 39.24 | 4,701 | -0.20(-0.50%) |
Dec 20, 2019 | 39.60 | 39.60 | 39.37 | 39.43 | 4,766 | +0.09(+0.22%) |
Dec 19, 2019 | 39.33 | 39.39 | 39.32 | 39.35 | 3,831 | +0.02(+0.04%) |
Dec 18, 2019 | 39.52 | 39.52 | 39.33 | 39.33 | 6,221 | -0.18(-0.46%) |
Dec 17, 2019 | 39.36 | 39.55 | 39.36 | 39.51 | 3,097 | +0.17(+0.42%) |
Dec 16, 2019 | 39.41 | 39.52 | 39.35 | 39.35 | 5,002 | +0.16(+0.41%) |
Dec 13, 2019 | 39.30 | 39.37 | 39.14 | 39.19 | 17,796 | -0.11(-0.29%) |
Dec 12, 2019 | 38.92 | 39.30 | 38.92 | 39.30 | 4,131 | +0.69(+1.78%) |
Dec 11, 2019 | 38.69 | 38.69 | 38.57 | 38.61 | 2,050 | -0.00(-0.00%) |
Dec 10, 2019 | 38.66 | 38.69 | 38.60 | 38.61 | 502,782 | -0.09(-0.22%) |
Dec 09, 2019 | 38.74 | 38.75 | 38.67 | 38.70 | 2,385 | -0.06(-0.14%) |
Dec 06, 2019 | 38.74 | 38.83 | 38.73 | 38.75 | 3,601 | +0.42(+1.09%) |
Dec 05, 2019 | 38.26 | 38.37 | 38.21 | 38.33 | 3,628 | +0.13(+0.35%) |
Dec 04, 2019 | 38.27 | 38.27 | 38.20 | 38.20 | 419 | +0.29(+0.77%) |
Dec 03, 2019 | 37.98 | 37.98 | 37.68 | 37.90 | 4,436 | -0.45(-1.17%) |
Dec 02, 2019 | 38.52 | 38.52 | 38.35 | 38.35 | 6,577 | -0.34(-0.88%) |
Nov 29, 2019 | 38.73 | 38.84 | 38.69 | 38.69 | 2,966 | -0.09(-0.22%) |
Nov 27, 2019 | 38.63 | 38.80 | 38.63 | 38.78 | 1,800 | +0.18(+0.47%) |
Nov 26, 2019 | 38.63 | 38.63 | 38.50 | 38.60 | 7,069 | +0.04(+0.10%) |
Nov 25, 2019 | 38.35 | 38.57 | 38.35 | 38.56 | 6,088 | +0.32(+0.84%) |
Nov 22, 2019 | 38.14 | 38.24 | 38.13 | 38.24 | 3,707 | +0.22(+0.58%) |
Nov 21, 2019 | 37.97 | 38.17 | 37.97 | 38.02 | 107,552 | -0.12(-0.31%) |
Nov 20, 2019 | 38.17 | 38.17 | 38.12 | 38.13 | 2,245 | -0.14(-0.37%) |
Nov 19, 2019 | 38.24 | 38.34 | 38.24 | 38.28 | 2,784 | +0.19(+0.50%) |
Nov 18, 2019 | 37.97 | 38.09 | 37.97 | 38.09 | 654 | +0.01(+0.03%) |
Nov 15, 2019 | 38.09 | 38.09 | 38.07 | 38.07 | 741 | +0.10(+0.28%) |
Nov 14, 2019 | 37.76 | 37.97 | 37.76 | 37.97 | 1,010 | +0.10(+0.26%) |
Nov 13, 2019 | 37.63 | 37.87 | 37.63 | 37.87 | 1,109 | -0.17(-0.45%) |
Nov 12, 2019 | 38.04 | 38.11 | 38.03 | 38.04 | 1,380 | +0.04(+0.10%) |
Nov 11, 2019 | 38.05 | 38.05 | 37.97 | 38.00 | 1,664 | -0.03(-0.07%) |
Nov 08, 2019 | 37.92 | 38.04 | 37.92 | 38.03 | 1,271 | +0.03(+0.08%) |
Nov 07, 2019 | 38.10 | 38.21 | 38.00 | 38.00 | 2,822 | +0.22(+0.58%) |
Nov 06, 2019 | 37.67 | 37.78 | 37.67 | 37.78 | 1,417 | +0.12(+0.33%) |
Nov 05, 2019 | 37.60 | 37.76 | 37.60 | 37.65 | 4,276 | +0.08(+0.21%) |
Nov 04, 2019 | 37.53 | 37.61 | 37.50 | 37.58 | 2,812 | +0.26(+0.71%) |
Nov 01, 2019 | 37.16 | 37.33 | 37.16 | 37.31 | 6,991 | +0.53(+1.44%) |
Oct 31, 2019 | 36.72 | 36.78 | 36.61 | 36.78 | 1,341 | -0.25(-0.69%) |
Oct 30, 2019 | 37.76 | 37.76 | 36.90 | 37.04 | 3,764 | -0.07(-0.18%) |
Oct 29, 2019 | 37.17 | 37.19 | 37.04 | 37.10 | 56,554 | +0.12(+0.33%) |
Oct 28, 2019 | 37.01 | 37.01 | 36.96 | 36.98 | 12,063 | +0.23(+0.64%) |
Oct 25, 2019 | 36.58 | 37.11 | 36.58 | 36.75 | 28,283 | +0.16(+0.43%) |
Oct 24, 2019 | 36.57 | 36.59 | 36.52 | 36.59 | 908 | +0.13(+0.36%) |
Oct 23, 2019 | 36.23 | 36.46 | 36.23 | 36.46 | 1,801 | +0.11(+0.30%) |
Oct 22, 2019 | 36.60 | 36.63 | 36.35 | 36.35 | 1,277 | -0.29(-0.80%) |
Oct 21, 2019 | 36.61 | 36.69 | 36.57 | 36.64 | 2,517 | +0.40(+1.10%) |
Oct 18, 2019 | 36.82 | 36.82 | 36.16 | 36.25 | 2,860 | +0.06(+0.17%) |
Oct 17, 2019 | 36.09 | 36.18 | 36.09 | 36.18 | 1,731 | +0.04(+0.11%) |
Oct 16, 2019 | 36.17 | 36.28 | 36.14 | 36.14 | 2,162 | -0.14(-0.37%) |
Oct 15, 2019 | 36.37 | 36.44 | 36.28 | 36.28 | 5,100 | +0.42(+1.18%) |
Oct 14, 2019 | 35.74 | 35.87 | 35.74 | 35.86 | 12,720 | +0.03(+0.07%) |
Oct 11, 2019 | 36.15 | 36.15 | 35.83 | 35.83 | 1,271 | +0.49(+1.38%) |
Oct 10, 2019 | 35.48 | 35.51 | 35.34 | 35.34 | 2,310 | +0.32(+0.91%) |
Oct 09, 2019 | 34.86 | 35.02 | 34.86 | 35.02 | 359 | +0.36(+1.04%) |
Oct 08, 2019 | 34.73 | 34.92 | 34.66 | 34.66 | 926 | -0.77(-2.16%) |
Oct 07, 2019 | 35.37 | 35.61 | 35.37 | 35.43 | 965 | -0.14(-0.40%) |
Oct 04, 2019 | 34.99 | 35.57 | 34.99 | 35.57 | 1,377 | +0.67(+1.92%) |
Oct 03, 2019 | 34.51 | 34.90 | 34.51 | 34.90 | 6,220 | +0.09(+0.26%) |
Oct 02, 2019 | 35.11 | 35.11 | 34.81 | 34.81 | 13,569 | -0.75(-2.10%) |
Oct 01, 2019 | 36.40 | 36.42 | 35.56 | 35.56 | 8,098 | -0.76(-2.09%) |
Sep 30, 2019 | 36.57 | 36.57 | 36.27 | 36.32 | 2,413 | +0.03(+0.08%) |
Sep 27, 2019 | 36.59 | 36.60 | 36.13 | 36.29 | 14,194 | -0.08(-0.21%) |
Sep 26, 2019 | 36.49 | 36.49 | 36.37 | 36.37 | 5,700 | -0.17(-0.46%) |
Sep 25, 2019 | 36.31 | 36.56 | 36.31 | 36.53 | 12,523 | +0.30(+0.82%) |
Sep 24, 2019 | 36.67 | 36.67 | 36.09 | 36.24 | 2,383 | -0.30(-0.82%) |
Sep 23, 2019 | 36.48 | 36.54 | 36.48 | 36.54 | 486 | +0.01(+0.02%) |
Sep 20, 2019 | 36.76 | 36.82 | 36.53 | 36.53 | 31,461 | -0.20(-0.56%) |
Sep 19, 2019 | 37.00 | 37.00 | 36.73 | 36.73 | 31,620 | -0.09(-0.25%) |
Sep 18, 2019 | 36.61 | 36.83 | 36.61 | 36.83 | 3,414 | +0.09(+0.23%) |
Sep 17, 2019 | 36.67 | 36.74 | 36.61 | 36.74 | 1,874 | +0.04(+0.10%) |
Sep 16, 2019 | 36.57 | 36.73 | 36.57 | 36.70 | 1,324 | -0.10(-0.28%) |
Sep 13, 2019 | 36.71 | 36.86 | 36.69 | 36.81 | 12,711 | +0.16(+0.42%) |
Sep 12, 2019 | 36.30 | 36.73 | 36.30 | 36.65 | 2,308 | +0.27(+0.73%) |
Sep 11, 2019 | 36.32 | 36.38 | 36.19 | 36.38 | 3,486 | +0.22(+0.61%) |
Sep 10, 2019 | 36.25 | 36.30 | 36.08 | 36.16 | 3,554 | -0.09(-0.24%) |
Sep 09, 2019 | 36.05 | 36.25 | 36.05 | 36.25 | 1,176 | +0.37(+1.04%) |
Sep 06, 2019 | 35.93 | 36.00 | 35.88 | 35.88 | 2,118 | -0.00(-0.00%) |
Sep 05, 2019 | 35.78 | 36.09 | 35.78 | 35.88 | 4,188 | +0.70(+1.99%) |
Sep 04, 2019 | 35.05 | 35.18 | 35.02 | 35.18 | 2,898 | +0.41(+1.18%) |
Sep 03, 2019 | 34.89 | 34.89 | 34.67 | 34.77 | 55,787 | -0.40(-1.14%) |
Aug 30, 2019 | 35.24 | 35.25 | 35.05 | 35.17 | 1,800 | +0.13(+0.37%) |
Aug 29, 2019 | 34.97 | 35.13 | 34.83 | 35.04 | 46,553 | +0.50(+1.46%) |
Aug 28, 2019 | 34.30 | 34.58 | 34.29 | 34.53 | 1,511 | +0.24(+0.69%) |
Aug 27, 2019 | 34.65 | 34.65 | 34.14 | 34.30 | 1,560 | -0.13(-0.37%) |
Aug 26, 2019 | 34.40 | 34.43 | 34.19 | 34.43 | 867 | +0.43(+1.26%) |
Aug 23, 2019 | 34.98 | 35.04 | 34.00 | 34.00 | 847 | -1.08(-3.09%) |
Aug 22, 2019 | 34.81 | 35.09 | 34.81 | 35.08 | 4,195 | +0.16(+0.47%) |
Aug 21, 2019 | 34.99 | 34.99 | 34.84 | 34.92 | 6,306 | +0.22(+0.63%) |
Aug 20, 2019 | 34.99 | 34.99 | 34.70 | 34.70 | 1,291 | -0.42(-1.21%) |
Aug 19, 2019 | 35.20 | 35.20 | 35.03 | 35.12 | 8,193 | +0.40(+1.16%) |
Aug 16, 2019 | 34.29 | 34.75 | 34.29 | 34.72 | 6,461 | +0.58(+1.69%) |
Aug 15, 2019 | 34.14 | 34.19 | 33.92 | 34.15 | 4,962 | +0.13(+0.39%) |
Aug 14, 2019 | 34.55 | 34.56 | 33.94 | 34.01 | 3,356 | -1.09(-3.11%) |
Aug 13, 2019 | 35.20 | 35.23 | 35.10 | 35.11 | 2,546 | +0.18(+0.51%) |
Aug 12, 2019 | 35.13 | 35.13 | 34.88 | 34.93 | 1,871 | -0.49(-1.37%) |
Aug 09, 2019 | 35.41 | 35.57 | 35.22 | 35.41 | 13,665 | -0.12(-0.35%) |
Aug 08, 2019 | 35.16 | 35.55 | 35.09 | 35.54 | 3,347 | +0.64(+1.83%) |
Aug 07, 2019 | 34.50 | 34.90 | 34.38 | 34.90 | 52,847 | -0.17(-0.49%) |
Aug 06, 2019 | 34.77 | 35.07 | 34.65 | 35.07 | 2,511 | +0.51(+1.49%) |
Aug 05, 2019 | 35.06 | 35.06 | 34.50 | 34.56 | 2,986 | -1.16(-3.25%) |
Aug 02, 2019 | 35.88 | 35.88 | 35.56 | 35.72 | 2,330 | -0.19(-0.52%) |
Aug 01, 2019 | 36.69 | 36.69 | 35.91 | 35.91 | 2,367 | -0.79(-2.16%) |
Jul 31, 2019 | 36.90 | 36.90 | 36.70 | 36.70 | 257 | -0.19(-0.52%) |
Jul 30, 2019 | 36.83 | 36.89 | 36.81 | 36.89 | 3,138 | -0.14(-0.38%) |
Jul 29, 2019 | 37.29 | 37.29 | 37.03 | 37.03 | 4,495 | -0.26(-0.70%) |
Jul 26, 2019 | 37.09 | 37.30 | 37.09 | 37.29 | 4,660 | +0.40(+1.10%) |
Jul 25, 2019 | 37.09 | 37.09 | 36.82 | 36.89 | 5,761 | -0.22(-0.60%) |
Jul 24, 2019 | 37.11 | 37.11 | 37.11 | 37.11 | 154 | +0.38(+1.03%) |
Jul 23, 2019 | 36.66 | 36.73 | 36.66 | 36.73 | 1,067 | +0.37(+1.01%) |
Jul 22, 2019 | 36.40 | 36.40 | 36.30 | 36.37 | 915 | -0.01(-0.03%) |
Jul 19, 2019 | 36.57 | 36.60 | 36.38 | 36.38 | 3,919 | -0.09(-0.25%) |
Jul 18, 2019 | 36.43 | 36.50 | 36.43 | 36.47 | 2,498 | +0.29(+0.79%) |
Jul 17, 2019 | 36.20 | 36.33 | 36.19 | 36.19 | 968 | -0.27(-0.74%) |
Jul 16, 2019 | 36.44 | 36.45 | 36.41 | 36.45 | 738 | -0.06(-0.16%) |
Jul 15, 2019 | 36.84 | 36.84 | 36.45 | 36.51 | 3,549 | -0.20(-0.55%) |
Jul 12, 2019 | 36.50 | 36.71 | 36.48 | 36.71 | 4,237 | +0.23(+0.63%) |
Jul 11, 2019 | 36.27 | 36.50 | 36.27 | 36.48 | 1,183 | +0.23(+0.65%) |
Jul 10, 2019 | 36.34 | 36.38 | 36.25 | 36.25 | 1,567 | -0.17(-0.46%) |
Jul 09, 2019 | 36.21 | 36.42 | 36.21 | 36.42 | 698 | +0.17(+0.47%) |
Jul 08, 2019 | 36.25 | 36.33 | 36.19 | 36.24 | 2,377 | -0.20(-0.55%) |
Jul 05, 2019 | 36.29 | 36.50 | 36.29 | 36.45 | 3,177 | +0.12(+0.33%) |
Jul 03, 2019 | 36.12 | 36.37 | 36.12 | 36.33 | 12,817 | +0.32(+0.90%) |
Jul 02, 2019 | 35.93 | 36.00 | 35.85 | 36.00 | 640 | -0.07(-0.21%) |
Jul 01, 2019 | 36.14 | 36.14 | 35.91 | 36.08 | 20,231 | +0.41(+1.14%) |
Jun 28, 2019 | 35.50 | 35.67 | 35.46 | 35.67 | 4,555 | +0.42(+1.18%) |
Jun 27, 2019 | 35.03 | 35.26 | 35.03 | 35.26 | 4,715 | +0.30(+0.86%) |
Jun 26, 2019 | 35.11 | 35.22 | 34.96 | 34.96 | 17,967 | -0.03(-0.08%) |
Jun 25, 2019 | 35.18 | 35.18 | 34.96 | 34.98 | 2,379 | -0.19(-0.55%) |
Jun 24, 2019 | 35.35 | 35.47 | 35.18 | 35.18 | 3,893 | -0.17(-0.47%) |
Jun 21, 2019 | 35.48 | 35.57 | 35.34 | 35.34 | 64,884 | -0.16(-0.44%) |
Jun 20, 2019 | 35.28 | 35.50 | 35.16 | 35.50 | 5,051 | +0.27(+0.77%) |
Jun 19, 2019 | 35.44 | 35.44 | 35.22 | 35.23 | 3,557 | -0.01(-0.01%) |
Jun 18, 2019 | 34.88 | 35.25 | 34.88 | 35.23 | 1,768 | +0.38(+1.10%) |
Jun 17, 2019 | 35.23 | 35.24 | 34.85 | 34.85 | 791 | -0.31(-0.89%) |
Jun 14, 2019 | 35.12 | 35.24 | 34.94 | 35.17 | 1,282 | +0.12(+0.33%) |
Jun 13, 2019 | 35.11 | 35.11 | 35.05 | 35.05 | 1,398 | +0.03(+0.08%) |
Jun 12, 2019 | 35.09 | 35.09 | 35.02 | 35.02 | 435 | -0.23(-0.66%) |
Jun 11, 2019 | 35.49 | 35.49 | 35.08 | 35.25 | 48,886 | -0.04(-0.11%) |
Jun 10, 2019 | 35.47 | 35.47 | 35.29 | 35.29 | 1,183 | +0.24(+0.68%) |
Jun 07, 2019 | 35.10 | 35.18 | 35.05 | 35.05 | 6,306 | +0.05(+0.14%) |
Jun 06, 2019 | 34.86 | 35.00 | 34.77 | 35.00 | 6,420 | +0.15(+0.42%) |
Jun 05, 2019 | 34.61 | 34.85 | 34.50 | 34.85 | 4,402 | +0.24(+0.68%) |
Jun 04, 2019 | 34.39 | 34.62 | 34.37 | 34.62 | 43,432 | +0.91(+2.71%) |
Jun 03, 2019 | 33.68 | 33.85 | 33.52 | 33.71 | 4,847 | +0.11(+0.33%) |
May 31, 2019 | 33.66 | 33.79 | 33.57 | 33.60 | 11,330 | -0.44(-1.29%) |
May 30, 2019 | 34.35 | 34.35 | 33.95 | 34.04 | 32,459 | -0.18(-0.52%) |
May 29, 2019 | 33.94 | 34.22 | 33.82 | 34.22 | 6,595 | -0.03(-0.10%) |
May 28, 2019 | 34.52 | 34.60 | 34.25 | 34.25 | 21,045 | -0.30(-0.86%) |
May 24, 2019 | 34.66 | 34.66 | 34.36 | 34.55 | 2,244 | +0.32(+0.93%) |
May 23, 2019 | 34.18 | 34.23 | 34.10 | 34.23 | 1,273 | -0.61(-1.74%) |
May 22, 2019 | 34.86 | 34.88 | 34.77 | 34.83 | 5,765 | -0.10(-0.30%) |
May 21, 2019 | 34.86 | 34.95 | 34.86 | 34.94 | 10,183 | +0.29(+0.85%) |
May 20, 2019 | 34.77 | 34.77 | 34.48 | 34.64 | 4,099 | +0.06(+0.16%) |
May 17, 2019 | 34.87 | 34.87 | 34.57 | 34.59 | 3,099 | -0.22(-0.62%) |
May 16, 2019 | 34.49 | 34.98 | 34.49 | 34.80 | 2,247 | +0.41(+1.20%) |
May 15, 2019 | 34.17 | 34.48 | 34.10 | 34.39 | 16,396 | -0.08(-0.23%) |
May 14, 2019 | 34.30 | 34.67 | 34.30 | 34.47 | 3,524 | +0.43(+1.26%) |
May 13, 2019 | 34.54 | 34.54 | 34.00 | 34.04 | 5,630 | -1.00(-2.84%) |
May 10, 2019 | 34.78 | 35.04 | 34.46 | 35.04 | 3,848 | +0.18(+0.52%) |
May 09, 2019 | 34.57 | 34.90 | 34.38 | 34.86 | 10,835 | -0.03(-0.10%) |
May 08, 2019 | 34.84 | 35.10 | 34.84 | 34.89 | 2,652 | -0.10(-0.30%) |
May 07, 2019 | 35.20 | 35.20 | 34.93 | 35.00 | 2,437 | -0.57(-1.60%) |
May 06, 2019 | 35.08 | 35.66 | 35.08 | 35.56 | 3,108 | -0.13(-0.35%) |
May 03, 2019 | 35.57 | 35.72 | 35.51 | 35.69 | 2,993 | +0.34(+0.98%) |
May 02, 2019 | 35.45 | 35.45 | 35.12 | 35.35 | 1,536 | +0.03(+0.10%) |