Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.05 | 39.05 | 38.54 | 38.93 | 12,062 | +0.09(+0.24%) |
Apr 29, 2020 | 38.33 | 38.85 | 38.33 | 38.83 | 27,468 | +0.37(+0.96%) |
Apr 28, 2020 | 38.55 | 38.61 | 38.29 | 38.47 | 37,922 | +0.08(+0.21%) |
Apr 27, 2020 | 38.77 | 38.77 | 38.31 | 38.38 | 156,166 | -0.22(-0.57%) |
Apr 24, 2020 | 38.27 | 38.63 | 38.27 | 38.60 | 21,080 | +0.18(+0.47%) |
Apr 23, 2020 | 38.59 | 38.80 | 38.37 | 38.42 | 26,231 | -0.24(-0.62%) |
Apr 22, 2020 | 38.43 | 38.81 | 38.43 | 38.66 | 22,487 | +0.20(+0.51%) |
Apr 21, 2020 | 39.05 | 39.05 | 38.08 | 38.47 | 43,974 | -0.76(-1.93%) |
Apr 20, 2020 | 38.90 | 39.50 | 37.36 | 39.22 | 50,261 | -0.33(-0.83%) |
Apr 17, 2020 | 39.67 | 41.23 | 39.31 | 39.55 | 99,105 | +0.36(+0.91%) |
Apr 16, 2020 | 38.59 | 39.21 | 38.18 | 39.20 | 22,326 | +0.58(+1.50%) |
Apr 15, 2020 | 38.90 | 39.01 | 38.14 | 38.62 | 15,157 | -0.74(-1.87%) |
Apr 14, 2020 | 39.42 | 39.42 | 38.91 | 39.35 | 16,900 | +0.24(+0.61%) |
Apr 13, 2020 | 38.45 | 39.12 | 38.00 | 39.12 | 136,379 | +0.75(+1.97%) |
Apr 09, 2020 | 38.15 | 39.52 | 38.12 | 38.36 | 53,216 | +1.01(+2.71%) |
Apr 08, 2020 | 37.03 | 37.44 | 36.82 | 37.35 | 19,738 | +0.94(+2.59%) |
Apr 07, 2020 | 36.51 | 37.10 | 36.41 | 36.41 | 9,441 | -0.10(-0.27%) |
Apr 06, 2020 | 36.73 | 36.95 | 35.72 | 36.51 | 36,802 | +0.15(+0.42%) |
Apr 03, 2020 | 36.58 | 36.58 | 35.79 | 36.35 | 16,196 | -0.23(-0.62%) |
Apr 02, 2020 | 36.40 | 37.05 | 36.31 | 36.58 | 85,548 | +0.32(+0.89%) |
Apr 01, 2020 | 36.17 | 36.44 | 36.05 | 36.26 | 10,032 | -0.66(-1.80%) |
Mar 31, 2020 | 36.49 | 37.08 | 36.22 | 36.92 | 145,377 | +0.43(+1.17%) |
Mar 30, 2020 | 36.33 | 36.49 | 35.75 | 36.49 | 36,951 | +0.75(+2.11%) |
Mar 27, 2020 | 37.34 | 37.34 | 35.19 | 35.74 | 57,072 | -0.15(-0.41%) |
Mar 26, 2020 | 35.17 | 35.89 | 34.27 | 35.89 | 29,818 | +1.29(+3.72%) |
Mar 25, 2020 | 34.07 | 35.10 | 33.38 | 34.60 | 34,700 | +0.64(+1.87%) |
Mar 24, 2020 | 31.86 | 34.14 | 31.86 | 33.97 | 32,343 | +0.68(+2.05%) |
Mar 23, 2020 | 33.52 | 33.65 | 32.42 | 33.28 | 49,487 | -0.19(-0.58%) |
Mar 20, 2020 | 33.69 | 34.45 | 32.41 | 33.48 | 90,758 | -0.73(-2.13%) |
Mar 19, 2020 | 34.59 | 34.93 | 33.93 | 34.21 | 76,651 | -1.81(-5.03%) |
Mar 18, 2020 | 34.83 | 36.02 | 34.26 | 36.02 | 164,889 | -0.22(-0.60%) |
Mar 17, 2020 | 36.01 | 36.62 | 35.34 | 36.23 | 115,020 | +0.00(+0.00%) |
Mar 16, 2020 | 35.80 | 37.04 | 35.63 | 36.23 | 81,800 | -2.21(-5.74%) |
Mar 13, 2020 | 37.27 | 38.78 | 37.27 | 38.44 | 74,233 | +1.17(+3.14%) |
Mar 12, 2020 | 37.01 | 38.42 | 35.74 | 37.27 | 262,042 | -1.45(-3.74%) |
Mar 11, 2020 | 39.53 | 39.53 | 38.40 | 38.72 | 52,217 | -0.90(-2.27%) |
Mar 10, 2020 | 38.97 | 39.65 | 37.96 | 39.62 | 78,350 | +0.52(+1.33%) |
Mar 09, 2020 | 38.53 | 39.10 | 37.95 | 39.10 | 212,050 | -1.43(-3.52%) |
Mar 06, 2020 | 40.53 | 40.53 | 40.28 | 40.53 | 54,739 | -0.42(-1.02%) |
Mar 05, 2020 | 40.97 | 41.18 | 40.88 | 40.94 | 53,313 | -0.28(-0.68%) |
Mar 04, 2020 | 41.20 | 41.22 | 40.93 | 41.22 | 26,689 | +0.49(+1.20%) |
Mar 03, 2020 | 41.01 | 41.09 | 40.28 | 40.74 | 54,444 | -0.28(-0.68%) |
Mar 02, 2020 | 41.14 | 41.14 | 39.73 | 41.01 | 160,883 | -0.13(-0.32%) |
Feb 28, 2020 | 40.28 | 41.15 | 39.80 | 41.15 | 97,084 | +0.56(+1.37%) |
Feb 27, 2020 | 40.77 | 41.06 | 40.56 | 40.59 | 72,900 | -0.45(-1.09%) |
Feb 26, 2020 | 41.02 | 41.26 | 40.94 | 41.04 | 28,255 | +0.05(+0.13%) |
Feb 25, 2020 | 41.33 | 41.39 | 40.69 | 40.98 | 65,193 | -0.30(-0.72%) |
Feb 24, 2020 | 41.42 | 41.61 | 41.12 | 41.28 | 30,493 | -0.27(-0.66%) |
Feb 21, 2020 | 41.59 | 41.60 | 41.49 | 41.55 | 23,574 | -0.05(-0.11%) |
Feb 20, 2020 | 41.40 | 41.61 | 41.40 | 41.60 | 20,109 | +0.04(+0.09%) |
Feb 19, 2020 | 41.64 | 41.64 | 41.56 | 41.56 | 200,785 | -0.05(-0.12%) |
Feb 18, 2020 | 41.55 | 41.61 | 41.42 | 41.61 | 36,262 | +0.08(+0.19%) |
Feb 14, 2020 | 41.57 | 41.61 | 41.50 | 41.53 | 30,698 | -0.06(-0.14%) |
Feb 13, 2020 | 41.59 | 41.61 | 41.50 | 41.59 | 15,970 | +0.09(+0.22%) |
Feb 12, 2020 | 41.50 | 41.50 | 41.38 | 41.50 | 10,625 | +0.13(+0.32%) |
Feb 11, 2020 | 41.30 | 41.38 | 41.30 | 41.37 | 9,921 | +0.02(+0.06%) |
Feb 10, 2020 | 41.34 | 41.34 | 41.30 | 41.34 | 13,342 | +0.04(+0.09%) |
Feb 07, 2020 | 41.37 | 41.37 | 41.27 | 41.30 | 11,916 | +0.00(+0.00%) |
Feb 06, 2020 | 41.26 | 41.30 | 41.26 | 41.30 | 20,878 | +0.05(+0.11%) |
Feb 05, 2020 | 41.22 | 41.31 | 41.16 | 41.26 | 15,626 | +0.12(+0.28%) |
Feb 04, 2020 | 41.08 | 41.23 | 41.08 | 41.14 | 16,591 | +0.09(+0.21%) |
Feb 03, 2020 | 40.96 | 41.09 | 40.92 | 41.06 | 34,689 | +0.04(+0.09%) |
Jan 31, 2020 | 41.19 | 41.19 | 40.92 | 41.02 | 48,702 | -0.10(-0.24%) |
Jan 30, 2020 | 41.01 | 41.14 | 40.93 | 41.12 | 13,246 | +0.00(+0.00%) |
Jan 29, 2020 | 41.19 | 41.19 | 41.08 | 41.12 | 35,803 | +0.07(+0.18%) |
Jan 28, 2020 | 41.08 | 41.08 | 40.94 | 41.04 | 14,417 | +0.18(+0.45%) |
Jan 27, 2020 | 41.24 | 41.26 | 40.41 | 40.86 | 128,485 | -0.28(-0.69%) |
Jan 24, 2020 | 41.32 | 41.32 | 41.04 | 41.14 | 35,094 | -0.05(-0.11%) |
Jan 23, 2020 | 41.27 | 41.27 | 41.16 | 41.19 | 20,999 | -0.08(-0.20%) |
Jan 22, 2020 | 41.34 | 41.35 | 41.27 | 41.27 | 45,043 | -0.07(-0.18%) |
Jan 21, 2020 | 41.31 | 41.38 | 41.28 | 41.34 | 39,918 | +0.05(+0.13%) |
Jan 17, 2020 | 41.50 | 41.50 | 41.29 | 41.29 | 31,845 | -0.02(-0.06%) |
Jan 16, 2020 | 41.29 | 41.31 | 41.24 | 41.31 | 22,425 | +0.05(+0.12%) |
Jan 15, 2020 | 41.21 | 41.29 | 41.21 | 41.27 | 24,165 | +0.06(+0.14%) |
Jan 14, 2020 | 41.28 | 41.28 | 41.21 | 41.21 | 46,196 | -0.03(-0.07%) |
Jan 13, 2020 | 41.24 | 41.28 | 41.22 | 41.24 | 20,623 | +0.02(+0.06%) |
Jan 10, 2020 | 41.21 | 41.23 | 41.21 | 41.21 | 39,253 | +0.01(+0.02%) |
Jan 09, 2020 | 41.19 | 41.21 | 41.18 | 41.21 | 33,698 | +0.05(+0.11%) |
Jan 08, 2020 | 41.20 | 41.20 | 41.16 | 41.16 | 28,075 | +0.02(+0.04%) |
Jan 07, 2020 | 41.18 | 41.21 | 41.14 | 41.14 | 45,554 | -0.04(-0.09%) |
Jan 06, 2020 | 41.22 | 41.22 | 41.16 | 41.18 | 27,906 | +0.04(+0.09%) |
Jan 03, 2020 | 41.18 | 41.19 | 41.07 | 41.14 | 30,805 | +0.01(+0.02%) |
Jan 02, 2020 | 41.04 | 41.22 | 41.04 | 41.14 | 43,673 | +0.11(+0.27%) |
Dec 31, 2019 | 40.99 | 41.08 | 40.99 | 41.03 | 15,857 | -0.02(-0.06%) |
Dec 30, 2019 | 40.88 | 41.93 | 40.88 | 41.05 | 44,832 | -0.05(-0.13%) |
Dec 27, 2019 | 41.12 | 41.18 | 40.99 | 41.11 | 33,014 | +0.10(+0.25%) |
Dec 26, 2019 | 40.94 | 41.09 | 40.94 | 41.00 | 31,629 | +0.07(+0.17%) |
Dec 24, 2019 | 41.04 | 41.07 | 40.86 | 40.94 | 30,014 | -0.11(-0.26%) |
Dec 23, 2019 | 41.10 | 41.10 | 40.95 | 41.04 | 53,609 | +0.08(+0.19%) |
Dec 20, 2019 | 41.05 | 41.05 | 40.91 | 40.97 | 54,547 | -0.01(-0.03%) |
Dec 19, 2019 | 40.99 | 41.04 | 40.92 | 40.98 | 11,096 | -0.01(-0.02%) |
Dec 18, 2019 | 40.87 | 41.05 | 40.87 | 40.99 | 25,787 | +0.06(+0.15%) |
Dec 17, 2019 | 40.94 | 41.00 | 40.90 | 40.93 | 20,985 | -0.00(-0.01%) |
Dec 16, 2019 | 40.81 | 40.93 | 40.74 | 40.93 | 22,838 | +0.20(+0.49%) |
Dec 13, 2019 | 40.65 | 40.77 | 40.64 | 40.73 | 19,835 | +0.06(+0.14%) |
Dec 12, 2019 | 40.66 | 40.68 | 40.58 | 40.67 | 18,762 | +0.03(+0.07%) |
Dec 11, 2019 | 40.68 | 40.68 | 40.61 | 40.64 | 9,376 | +0.02(+0.06%) |
Dec 10, 2019 | 40.54 | 40.65 | 40.54 | 40.62 | 17,863 | +0.12(+0.30%) |
Dec 09, 2019 | 40.41 | 40.52 | 40.41 | 40.50 | 18,645 | -0.03(-0.07%) |
Dec 06, 2019 | 40.56 | 40.61 | 40.47 | 40.53 | 21,270 | +0.01(+0.03%) |
Dec 05, 2019 | 40.55 | 40.55 | 40.41 | 40.51 | 20,583 | +0.03(+0.08%) |
Dec 04, 2019 | 40.54 | 40.54 | 40.39 | 40.48 | 45,359 | +0.05(+0.11%) |
Dec 03, 2019 | 40.49 | 40.49 | 40.35 | 40.44 | 24,584 | -0.04(-0.09%) |
Dec 02, 2019 | 40.51 | 40.51 | 40.32 | 40.47 | 35,506 | +0.03(+0.08%) |
Nov 29, 2019 | 40.46 | 40.48 | 40.40 | 40.44 | 17,173 | -0.02(-0.05%) |
Nov 27, 2019 | 40.43 | 40.46 | 40.43 | 40.46 | 9,569 | +0.04(+0.10%) |
Nov 26, 2019 | 40.54 | 40.54 | 40.42 | 40.42 | 14,561 | +0.02(+0.06%) |
Nov 25, 2019 | 40.36 | 40.43 | 40.31 | 40.39 | 23,968 | +0.10(+0.24%) |
Nov 22, 2019 | 40.30 | 40.32 | 40.25 | 40.30 | 20,263 | +0.01(+0.03%) |
Nov 21, 2019 | 40.31 | 40.31 | 40.19 | 40.29 | 17,206 | +0.05(+0.13%) |
Nov 20, 2019 | 40.28 | 40.28 | 40.17 | 40.23 | 37,325 | +0.02(+0.06%) |
Nov 19, 2019 | 40.33 | 40.33 | 40.14 | 40.21 | 20,863 | -0.11(-0.26%) |
Nov 18, 2019 | 40.33 | 40.33 | 40.26 | 40.32 | 109,568 | +0.07(+0.18%) |
Nov 15, 2019 | 40.28 | 40.28 | 40.23 | 40.24 | 9,473 | +0.03(+0.07%) |
Nov 14, 2019 | 40.23 | 40.26 | 40.21 | 40.22 | 60,450 | +0.03(+0.07%) |
Nov 13, 2019 | 40.17 | 40.28 | 40.17 | 40.19 | 45,172 | +0.00(+0.01%) |
Nov 12, 2019 | 40.33 | 40.33 | 40.17 | 40.19 | 15,249 | -0.08(-0.21%) |
Nov 11, 2019 | 40.26 | 40.27 | 40.17 | 40.27 | 22,625 | +0.06(+0.15%) |
Nov 08, 2019 | 40.32 | 40.32 | 40.17 | 40.21 | 26,316 | -0.07(-0.16%) |
Nov 07, 2019 | 40.23 | 40.32 | 40.23 | 40.28 | 16,134 | -0.01(-0.03%) |
Nov 06, 2019 | 40.26 | 40.30 | 40.26 | 40.29 | 12,666 | -0.01(-0.02%) |
Nov 05, 2019 | 40.39 | 40.42 | 40.20 | 40.29 | 58,856 | +0.00(+0.01%) |
Nov 04, 2019 | 40.43 | 40.43 | 40.26 | 40.29 | 29,798 | +0.05(+0.13%) |
Nov 01, 2019 | 40.41 | 40.41 | 40.13 | 40.24 | 35,263 | +0.10(+0.24%) |
Oct 31, 2019 | 40.30 | 40.30 | 40.10 | 40.14 | 36,748 | -0.09(-0.22%) |
Oct 30, 2019 | 40.26 | 40.26 | 40.15 | 40.23 | 19,641 | -0.01(-0.04%) |
Oct 29, 2019 | 40.33 | 40.33 | 40.22 | 40.24 | 24,329 | -0.10(-0.25%) |
Oct 28, 2019 | 40.36 | 40.37 | 40.25 | 40.34 | 33,787 | +0.06(+0.15%) |
Oct 25, 2019 | 40.27 | 40.33 | 40.22 | 40.28 | 21,394 | +0.08(+0.21%) |
Oct 24, 2019 | 40.28 | 40.30 | 40.15 | 40.20 | 15,036 | +0.04(+0.10%) |
Oct 23, 2019 | 40.13 | 40.18 | 40.07 | 40.16 | 17,639 | +0.06(+0.15%) |
Oct 22, 2019 | 40.13 | 40.13 | 40.09 | 40.10 | 19,260 | +0.00(+0.00%) |
Oct 21, 2019 | 40.13 | 40.13 | 40.06 | 40.10 | 13,227 | +0.02(+0.05%) |
Oct 18, 2019 | 40.09 | 40.12 | 40.04 | 40.08 | 20,205 | -0.04(-0.10%) |
Oct 17, 2019 | 40.13 | 40.13 | 40.06 | 40.12 | 36,958 | +0.06(+0.15%) |
Oct 16, 2019 | 40.08 | 40.11 | 40.02 | 40.06 | 14,517 | +0.04(+0.11%) |
Oct 15, 2019 | 39.92 | 40.12 | 39.92 | 40.02 | 24,871 | +0.15(+0.37%) |
Oct 14, 2019 | 39.75 | 39.90 | 39.75 | 39.87 | 14,858 | -0.01(-0.03%) |
Oct 11, 2019 | 39.78 | 39.89 | 39.78 | 39.89 | 8,716 | +0.17(+0.43%) |
Oct 10, 2019 | 39.68 | 39.78 | 39.68 | 39.72 | 3,398 | -0.02(-0.06%) |
Oct 09, 2019 | 39.90 | 39.90 | 39.73 | 39.74 | 4,152 | +0.02(+0.06%) |
Oct 08, 2019 | 39.90 | 39.90 | 39.71 | 39.71 | 14,252 | -0.11(-0.28%) |
Oct 07, 2019 | 39.68 | 39.83 | 39.68 | 39.83 | 8,147 | +0.07(+0.18%) |
Oct 04, 2019 | 39.74 | 39.77 | 39.72 | 39.75 | 7,131 | +0.04(+0.10%) |
Oct 03, 2019 | 39.85 | 39.85 | 39.50 | 39.71 | 11,957 | +0.08(+0.20%) |
Oct 02, 2019 | 39.85 | 39.86 | 39.60 | 39.63 | 34,643 | -0.22(-0.55%) |
Oct 01, 2019 | 39.90 | 39.98 | 39.83 | 39.85 | 9,162 | -0.05(-0.12%) |
Sep 30, 2019 | 39.96 | 39.98 | 39.84 | 39.90 | 14,191 | +0.05(+0.13%) |
Sep 27, 2019 | 40.12 | 40.12 | 39.83 | 39.85 | 21,658 | -0.08(-0.19%) |
Sep 26, 2019 | 40.09 | 40.09 | 39.87 | 39.92 | 9,865 | -0.05(-0.13%) |
Sep 25, 2019 | 39.86 | 39.98 | 39.86 | 39.97 | 15,598 | +0.03(+0.08%) |
Sep 24, 2019 | 40.15 | 40.15 | 39.83 | 39.94 | 17,350 | -0.08(-0.19%) |
Sep 23, 2019 | 40.13 | 40.13 | 39.97 | 40.02 | 30,249 | -0.00(-0.01%) |
Sep 20, 2019 | 40.13 | 40.13 | 39.93 | 40.02 | 16,569 | +0.10(+0.26%) |
Sep 19, 2019 | 40.03 | 40.03 | 39.88 | 39.92 | 13,882 | -0.00(-0.01%) |
Sep 18, 2019 | 39.79 | 39.96 | 39.79 | 39.92 | 24,887 | +0.05(+0.11%) |
Sep 17, 2019 | 39.76 | 39.88 | 39.76 | 39.88 | 14,272 | +0.04(+0.10%) |
Sep 16, 2019 | 40.06 | 40.06 | 39.79 | 39.84 | 25,941 | +0.04(+0.09%) |
Sep 13, 2019 | 39.87 | 39.87 | 39.75 | 39.80 | 17,232 | -0.01(-0.01%) |
Sep 12, 2019 | 40.03 | 40.03 | 39.80 | 39.80 | 59,620 | -0.07(-0.17%) |
Sep 11, 2019 | 40.41 | 40.41 | 39.87 | 39.87 | 40,090 | -0.03(-0.09%) |
Sep 10, 2019 | 39.91 | 39.94 | 39.86 | 39.90 | 14,064 | +0.06(+0.16%) |
Sep 09, 2019 | 39.96 | 39.96 | 39.76 | 39.84 | 14,527 | +0.08(+0.19%) |
Sep 06, 2019 | 39.82 | 39.82 | 39.70 | 39.76 | 8,483 | -0.05(-0.14%) |
Sep 05, 2019 | 40.06 | 40.06 | 39.74 | 39.82 | 43,087 | +0.12(+0.31%) |
Sep 04, 2019 | 39.58 | 39.81 | 39.58 | 39.70 | 17,626 | +0.11(+0.29%) |
Sep 03, 2019 | 39.68 | 39.97 | 39.44 | 39.58 | 17,202 | -0.10(-0.26%) |
Aug 30, 2019 | 39.83 | 39.83 | 39.55 | 39.68 | 17,497 | -0.05(-0.12%) |
Aug 29, 2019 | 39.83 | 39.83 | 39.66 | 39.73 | 13,104 | +0.14(+0.34%) |
Aug 28, 2019 | 39.42 | 39.63 | 39.42 | 39.60 | 18,653 | +0.07(+0.18%) |
Aug 27, 2019 | 39.47 | 39.63 | 39.45 | 39.53 | 17,848 | -0.01(-0.02%) |
Aug 26, 2019 | 39.46 | 39.54 | 39.40 | 39.54 | 7,978 | +0.18(+0.45%) |
Aug 23, 2019 | 39.49 | 39.63 | 39.36 | 39.36 | 25,150 | -0.13(-0.33%) |
Aug 22, 2019 | 39.53 | 39.53 | 39.47 | 39.49 | 16,254 | +0.04(+0.10%) |
Aug 21, 2019 | 39.32 | 39.45 | 39.32 | 39.45 | 18,898 | +0.13(+0.34%) |
Aug 20, 2019 | 39.23 | 39.38 | 39.23 | 39.32 | 13,887 | +0.00(+0.00%) |
Aug 19, 2019 | 39.40 | 39.40 | 39.27 | 39.32 | 22,314 | +0.05(+0.11%) |
Aug 16, 2019 | 39.15 | 39.32 | 39.12 | 39.27 | 27,279 | +0.22(+0.56%) |
Aug 15, 2019 | 39.05 | 39.18 | 39.05 | 39.05 | 14,835 | +0.01(+0.02%) |
Aug 14, 2019 | 39.27 | 39.45 | 39.03 | 39.05 | 18,165 | -0.22(-0.55%) |
Aug 13, 2019 | 39.23 | 39.32 | 39.22 | 39.27 | 11,968 | +0.13(+0.33%) |
Aug 12, 2019 | 39.32 | 39.32 | 38.95 | 39.14 | 15,213 | -0.12(-0.31%) |
Aug 09, 2019 | 39.24 | 39.32 | 39.21 | 39.26 | 16,500 | +0.08(+0.21%) |
Aug 08, 2019 | 38.72 | 39.29 | 38.66 | 39.18 | 15,199 | +0.14(+0.37%) |
Aug 07, 2019 | 39.08 | 39.09 | 38.83 | 39.03 | 10,742 | -0.09(-0.23%) |
Aug 06, 2019 | 38.99 | 39.16 | 38.88 | 39.12 | 17,215 | +0.29(+0.75%) |
Aug 05, 2019 | 39.08 | 39.13 | 38.75 | 38.83 | 45,135 | -0.42(-1.06%) |
Aug 02, 2019 | 39.17 | 39.26 | 39.15 | 39.25 | 9,847 | +0.04(+0.11%) |
Aug 01, 2019 | 39.08 | 39.30 | 39.08 | 39.21 | 9,992 | +0.11(+0.29%) |
Jul 31, 2019 | 39.12 | 39.33 | 39.07 | 39.09 | 17,903 | -0.17(-0.44%) |
Jul 30, 2019 | 39.26 | 39.32 | 39.19 | 39.27 | 16,310 | +0.04(+0.10%) |
Jul 29, 2019 | 39.34 | 39.38 | 39.23 | 39.23 | 33,103 | -0.09(-0.23%) |
Jul 26, 2019 | 39.26 | 39.43 | 39.26 | 39.32 | 25,384 | +0.14(+0.35%) |
Jul 25, 2019 | 39.28 | 39.28 | 39.15 | 39.18 | 25,245 | -0.11(-0.28%) |
Jul 24, 2019 | 39.06 | 39.29 | 39.06 | 39.29 | 13,353 | +0.07(+0.19%) |
Jul 23, 2019 | 39.18 | 39.21 | 39.10 | 39.21 | 12,534 | +0.12(+0.31%) |
Jul 22, 2019 | 39.22 | 39.22 | 39.00 | 39.09 | 27,022 | +0.01(+0.04%) |
Jul 19, 2019 | 39.21 | 39.21 | 38.98 | 39.08 | 25,517 | +0.02(+0.04%) |
Jul 18, 2019 | 39.14 | 39.14 | 39.00 | 39.06 | 17,064 | +0.03(+0.07%) |
Jul 17, 2019 | 39.00 | 39.08 | 38.99 | 39.04 | 19,482 | +0.00(+0.00%) |
Jul 16, 2019 | 39.13 | 39.15 | 39.00 | 39.04 | 30,776 | -0.03(-0.09%) |
Jul 15, 2019 | 39.18 | 39.18 | 39.06 | 39.07 | 12,024 | +0.04(+0.10%) |
Jul 12, 2019 | 39.18 | 39.18 | 38.98 | 39.03 | 38,877 | -0.01(-0.04%) |
Jul 11, 2019 | 39.14 | 39.14 | 38.97 | 39.05 | 8,993 | -0.01(-0.02%) |
Jul 10, 2019 | 39.03 | 39.14 | 39.00 | 39.06 | 19,611 | +0.06(+0.15%) |
Jul 09, 2019 | 38.77 | 39.04 | 38.77 | 39.00 | 28,484 | -0.07(-0.19%) |
Jul 08, 2019 | 39.26 | 39.26 | 39.00 | 39.07 | 38,323 | -0.03(-0.08%) |
Jul 05, 2019 | 39.39 | 39.39 | 38.99 | 39.10 | 30,728 | -0.08(-0.21%) |
Jul 03, 2019 | 39.14 | 39.19 | 39.12 | 39.18 | 9,886 | +0.04(+0.11%) |
Jul 02, 2019 | 39.15 | 39.15 | 39.07 | 39.14 | 19,991 | +0.04(+0.10%) |
Jul 01, 2019 | 39.05 | 39.11 | 39.02 | 39.10 | 17,616 | +0.06(+0.15%) |
Jun 28, 2019 | 38.85 | 39.04 | 38.85 | 39.04 | 13,226 | +0.11(+0.29%) |
Jun 27, 2019 | 39.18 | 39.18 | 38.84 | 38.93 | 15,270 | +0.12(+0.30%) |
Jun 26, 2019 | 38.91 | 38.91 | 38.79 | 38.81 | 13,330 | -0.01(-0.03%) |
Jun 25, 2019 | 39.00 | 39.00 | 38.80 | 38.83 | 10,828 | -0.15(-0.38%) |
Jun 24, 2019 | 39.03 | 39.06 | 38.95 | 38.98 | 24,491 | +0.00(+0.00%) |
Jun 21, 2019 | 39.01 | 39.04 | 38.70 | 38.98 | 16,227 | -0.07(-0.19%) |
Jun 20, 2019 | 38.98 | 39.09 | 38.89 | 39.05 | 14,001 | +0.27(+0.71%) |
Jun 19, 2019 | 38.59 | 38.80 | 38.59 | 38.77 | 9,220 | +0.12(+0.32%) |
Jun 18, 2019 | 38.58 | 38.69 | 38.56 | 38.65 | 7,083 | +0.10(+0.26%) |
Jun 17, 2019 | 38.59 | 38.61 | 38.55 | 38.55 | 16,720 | -0.01(-0.02%) |
Jun 14, 2019 | 38.57 | 38.57 | 38.53 | 38.56 | 2,816 | +0.02(+0.05%) |
Jun 13, 2019 | 38.60 | 38.60 | 38.51 | 38.54 | 18,866 | -0.01(-0.03%) |
Jun 12, 2019 | 38.71 | 38.71 | 38.47 | 38.55 | 28,923 | +0.03(+0.08%) |
Jun 11, 2019 | 38.74 | 38.74 | 38.42 | 38.52 | 15,709 | +0.13(+0.33%) |
Jun 10, 2019 | 38.33 | 38.39 | 38.30 | 38.39 | 28,332 | +0.14(+0.38%) |
Jun 07, 2019 | 38.20 | 38.27 | 38.20 | 38.25 | 14,618 | -0.00(-0.01%) |
Jun 06, 2019 | 38.27 | 38.27 | 38.03 | 38.25 | 8,753 | +0.04(+0.10%) |
Jun 05, 2019 | 38.16 | 38.21 | 38.16 | 38.21 | 15,012 | +0.10(+0.27%) |
Jun 04, 2019 | 37.77 | 38.16 | 37.18 | 38.11 | 12,933 | +0.34(+0.89%) |
Jun 03, 2019 | 37.77 | 37.95 | 37.72 | 37.77 | 13,589 | -0.10(-0.28%) |
May 31, 2019 | 37.98 | 37.98 | 37.83 | 37.88 | 13,008 | -0.10(-0.26%) |
May 30, 2019 | 37.86 | 37.99 | 37.86 | 37.98 | 10,862 | +0.02(+0.06%) |
May 29, 2019 | 38.03 | 38.03 | 37.91 | 37.95 | 5,556 | -0.15(-0.38%) |
May 28, 2019 | 38.14 | 38.14 | 38.00 | 38.10 | 6,992 | +0.10(+0.27%) |
May 24, 2019 | 37.95 | 38.06 | 37.93 | 38.00 | 11,985 | +0.02(+0.04%) |
May 23, 2019 | 38.11 | 38.11 | 37.94 | 37.98 | 9,218 | -0.13(-0.34%) |
May 22, 2019 | 38.14 | 38.14 | 38.09 | 38.11 | 12,904 | -0.03(-0.09%) |
May 21, 2019 | 38.16 | 38.16 | 38.03 | 38.14 | 17,021 | +0.14(+0.37%) |
May 20, 2019 | 38.06 | 38.06 | 37.93 | 38.00 | 17,080 | -0.06(-0.16%) |
May 17, 2019 | 37.98 | 38.06 | 37.97 | 38.06 | 16,564 | +0.08(+0.22%) |
May 16, 2019 | 37.81 | 38.03 | 37.81 | 37.98 | 14,999 | +0.04(+0.11%) |
May 15, 2019 | 37.89 | 37.94 | 37.85 | 37.94 | 8,934 | +0.00(+0.01%) |
May 14, 2019 | 37.77 | 37.96 | 37.77 | 37.94 | 9,992 | +0.17(+0.45%) |
May 13, 2019 | 38.00 | 38.00 | 37.74 | 37.77 | 18,165 | -0.36(-0.93%) |
May 10, 2019 | 38.08 | 38.15 | 37.85 | 38.12 | 11,177 | +0.10(+0.27%) |
May 09, 2019 | 37.98 | 38.17 | 37.92 | 38.02 | 12,509 | -0.07(-0.19%) |
May 08, 2019 | 38.15 | 38.16 | 38.06 | 38.09 | 22,817 | -0.00(-0.01%) |
May 07, 2019 | 38.23 | 38.26 | 38.06 | 38.09 | 26,065 | -0.16(-0.42%) |
May 06, 2019 | 38.32 | 38.32 | 38.20 | 38.26 | 16,734 | +0.03(+0.09%) |
May 03, 2019 | 38.19 | 38.24 | 38.17 | 38.22 | 12,120 | +0.03(+0.09%) |
May 02, 2019 | 38.20 | 38.32 | 38.09 | 38.19 | 19,371 | -0.08(-0.21%) |