Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.34 | 30.53 | 29.71 | 29.73 | 1,839,963 | -1.11(-3.60%) |
Apr 29, 2020 | 30.16 | 30.91 | 30.02 | 30.84 | 1,524,351 | +1.50(+5.10%) |
Apr 28, 2020 | 29.46 | 29.58 | 28.94 | 29.34 | 2,233,028 | +0.63(+2.19%) |
Apr 27, 2020 | 28.20 | 28.83 | 28.02 | 28.71 | 2,533,607 | +0.71(+2.54%) |
Apr 24, 2020 | 27.94 | 28.08 | 27.45 | 28.00 | 1,576,295 | +0.20(+0.72%) |
Apr 23, 2020 | 27.98 | 28.26 | 27.72 | 27.80 | 1,485,865 | +0.09(+0.32%) |
Apr 22, 2020 | 27.97 | 28.15 | 27.54 | 27.71 | 1,767,768 | +0.25(+0.92%) |
Apr 21, 2020 | 27.88 | 28.48 | 27.42 | 27.46 | 2,139,370 | -1.24(-4.31%) |
Apr 20, 2020 | 28.08 | 29.19 | 27.55 | 28.70 | 2,835,239 | -0.07(-0.23%) |
Apr 17, 2020 | 28.54 | 28.83 | 28.14 | 28.76 | 2,155,962 | +1.50(+5.49%) |
Apr 16, 2020 | 28.15 | 28.38 | 27.22 | 27.27 | 2,411,862 | -0.96(-3.41%) |
Apr 15, 2020 | 28.51 | 28.84 | 28.18 | 28.23 | 2,045,465 | -1.41(-4.77%) |
Apr 14, 2020 | 30.21 | 30.35 | 29.24 | 29.65 | 2,327,737 | -0.11(-0.37%) |
Apr 13, 2020 | 30.38 | 30.45 | 29.48 | 29.76 | 3,656,510 | -0.65(-2.14%) |
Apr 09, 2020 | 30.49 | 30.76 | 29.83 | 30.41 | 2,794,771 | +0.64(+2.14%) |
Apr 08, 2020 | 29.53 | 29.97 | 28.96 | 29.77 | 2,671,286 | +0.38(+1.28%) |
Apr 07, 2020 | 30.46 | 30.85 | 29.20 | 29.39 | 3,039,655 | +0.38(+1.30%) |
Apr 06, 2020 | 29.08 | 29.35 | 28.67 | 29.02 | 3,427,068 | +1.10(+3.93%) |
Apr 03, 2020 | 27.96 | 28.29 | 27.48 | 27.92 | 2,111,070 | -0.17(-0.62%) |
Apr 02, 2020 | 27.85 | 28.66 | 27.55 | 28.09 | 2,608,313 | +0.39(+1.41%) |
Apr 01, 2020 | 28.24 | 28.62 | 27.59 | 27.70 | 4,135,832 | -1.66(-5.67%) |
Mar 31, 2020 | 27.86 | 29.66 | 27.86 | 29.37 | 2,908,372 | +1.35(+4.83%) |
Mar 30, 2020 | 27.85 | 28.19 | 26.99 | 28.01 | 2,529,828 | -0.01(-0.03%) |
Mar 27, 2020 | 28.77 | 29.07 | 27.86 | 28.02 | 2,419,643 | -1.92(-6.42%) |
Mar 26, 2020 | 29.28 | 30.86 | 29.16 | 29.95 | 3,714,157 | +1.05(+3.63%) |
Mar 25, 2020 | 26.94 | 29.99 | 26.31 | 28.90 | 5,501,229 | +2.52(+9.54%) |
Mar 24, 2020 | 24.75 | 26.52 | 24.59 | 26.38 | 3,864,701 | +3.12(+13.40%) |
Mar 23, 2020 | 24.77 | 25.31 | 23.10 | 23.26 | 4,496,427 | -1.93(-7.67%) |
Mar 20, 2020 | 26.24 | 27.80 | 24.68 | 25.19 | 3,187,343 | -0.15(-0.60%) |
Mar 19, 2020 | 24.77 | 25.47 | 24.00 | 25.35 | 2,511,987 | +0.08(+0.32%) |
Mar 18, 2020 | 26.14 | 26.52 | 23.93 | 25.27 | 3,759,623 | -2.16(-7.89%) |
Mar 17, 2020 | 27.54 | 28.41 | 25.98 | 27.43 | 2,985,253 | +0.24(+0.88%) |
Mar 16, 2020 | 26.67 | 29.07 | 26.60 | 27.19 | 4,378,793 | -3.78(-12.19%) |
Mar 13, 2020 | 27.92 | 30.98 | 27.62 | 30.97 | 5,692,011 | +4.35(+16.33%) |
Mar 12, 2020 | 28.90 | 28.90 | 25.56 | 26.62 | 5,089,417 | -4.15(-13.49%) |
Mar 11, 2020 | 31.05 | 31.73 | 30.64 | 30.77 | 6,021,271 | -1.03(-3.25%) |
Mar 10, 2020 | 32.59 | 32.67 | 30.76 | 31.80 | 5,995,038 | +0.42(+1.34%) |
Mar 09, 2020 | 32.95 | 34.68 | 31.33 | 31.39 | 4,662,980 | -4.79(-13.24%) |
Mar 06, 2020 | 36.34 | 36.57 | 35.98 | 36.17 | 4,175,413 | -0.85(-2.31%) |
Mar 05, 2020 | 37.56 | 37.62 | 36.70 | 37.03 | 3,730,179 | -1.14(-2.99%) |
Mar 04, 2020 | 38.13 | 38.22 | 37.70 | 38.17 | 4,141,864 | +0.49(+1.31%) |
Mar 03, 2020 | 38.31 | 38.58 | 37.61 | 37.68 | 2,760,087 | -0.61(-1.59%) |
Mar 02, 2020 | 37.79 | 38.37 | 37.38 | 38.29 | 2,581,192 | +0.42(+1.11%) |
Feb 28, 2020 | 37.72 | 38.23 | 37.05 | 37.87 | 3,301,952 | -0.77(-1.98%) |
Feb 27, 2020 | 38.91 | 38.97 | 38.10 | 38.63 | 3,268,121 | -0.73(-1.86%) |
Feb 26, 2020 | 39.52 | 39.93 | 39.28 | 39.36 | 1,529,875 | +0.01(+0.02%) |
Feb 25, 2020 | 40.09 | 40.09 | 39.20 | 39.36 | 1,869,208 | -0.42(-1.05%) |
Feb 24, 2020 | 39.87 | 40.09 | 39.70 | 39.78 | 1,485,816 | -0.85(-2.08%) |
Feb 21, 2020 | 40.59 | 40.75 | 40.52 | 40.62 | 928,484 | -0.07(-0.18%) |
Feb 20, 2020 | 40.77 | 40.93 | 40.64 | 40.69 | 906,697 | -0.10(-0.25%) |
Feb 19, 2020 | 40.85 | 40.93 | 40.77 | 40.80 | 676,807 | +0.07(+0.16%) |
Feb 18, 2020 | 40.64 | 40.79 | 40.59 | 40.73 | 771,843 | -0.07(-0.16%) |
Feb 14, 2020 | 40.72 | 40.88 | 40.69 | 40.80 | 796,179 | +0.09(+0.23%) |
Feb 13, 2020 | 40.61 | 40.77 | 40.59 | 40.70 | 738,999 | -0.02(-0.05%) |
Feb 12, 2020 | 40.54 | 40.75 | 40.50 | 40.72 | 701,843 | +0.27(+0.66%) |
Feb 11, 2020 | 40.51 | 40.59 | 40.42 | 40.46 | 683,591 | +0.06(+0.14%) |
Feb 10, 2020 | 40.36 | 40.48 | 40.33 | 40.40 | 995,279 | -0.04(-0.11%) |
Feb 07, 2020 | 40.09 | 40.47 | 40.07 | 40.44 | 1,547,012 | +0.18(+0.45%) |
Feb 06, 2020 | 39.96 | 40.33 | 39.94 | 40.26 | 1,746,433 | +0.37(+0.92%) |
Feb 05, 2020 | 39.94 | 39.98 | 39.72 | 39.89 | 865,895 | +0.15(+0.38%) |
Feb 04, 2020 | 39.78 | 39.82 | 39.65 | 39.74 | 787,798 | +0.43(+1.09%) |
Feb 03, 2020 | 39.59 | 39.70 | 39.30 | 39.31 | 679,618 | -0.20(-0.49%) |
Jan 31, 2020 | 39.57 | 39.61 | 39.33 | 39.51 | 1,262,771 | -0.35(-0.89%) |
Jan 30, 2020 | 39.78 | 39.96 | 39.55 | 39.86 | 1,073,203 | -0.12(-0.29%) |
Jan 29, 2020 | 40.20 | 40.27 | 39.97 | 39.98 | 754,671 | -0.22(-0.56%) |
Jan 28, 2020 | 40.27 | 40.27 | 40.05 | 40.20 | 784,137 | +0.04(+0.09%) |
Jan 27, 2020 | 39.78 | 40.20 | 39.78 | 40.17 | 1,122,029 | -0.19(-0.47%) |
Jan 24, 2020 | 40.47 | 40.57 | 40.19 | 40.35 | 881,755 | -0.10(-0.25%) |
Jan 23, 2020 | 40.27 | 40.48 | 40.14 | 40.46 | 794,552 | +0.08(+0.20%) |
Jan 22, 2020 | 40.26 | 40.42 | 40.13 | 40.38 | 992,593 | +0.21(+0.52%) |
Jan 21, 2020 | 40.16 | 40.30 | 40.12 | 40.17 | 698,228 | +0.04(+0.11%) |
Jan 17, 2020 | 40.25 | 40.30 | 40.04 | 40.12 | 777,239 | -0.12(-0.29%) |
Jan 16, 2020 | 40.14 | 40.25 | 40.04 | 40.24 | 817,258 | +0.19(+0.47%) |
Jan 15, 2020 | 39.91 | 40.07 | 39.78 | 40.05 | 869,441 | +0.14(+0.36%) |
Jan 14, 2020 | 39.99 | 40.12 | 39.86 | 39.91 | 948,112 | -0.12(-0.31%) |
Jan 13, 2020 | 39.95 | 40.03 | 39.80 | 40.03 | 1,087,236 | +0.14(+0.34%) |
Jan 10, 2020 | 40.02 | 40.02 | 39.75 | 39.89 | 1,082,908 | -0.13(-0.33%) |
Jan 09, 2020 | 40.25 | 40.30 | 39.91 | 40.02 | 1,203,455 | -0.16(-0.40%) |
Jan 08, 2020 | 39.91 | 40.46 | 39.91 | 40.18 | 1,056,612 | +0.25(+0.63%) |
Jan 07, 2020 | 40.19 | 40.22 | 39.82 | 39.93 | 1,971,080 | -0.48(-1.18%) |
Jan 06, 2020 | 40.41 | 40.47 | 40.17 | 40.41 | 1,811,348 | +0.08(+0.20%) |
Jan 03, 2020 | 40.13 | 40.38 | 40.07 | 40.33 | 1,115,422 | -0.05(-0.12%) |
Jan 02, 2020 | 40.29 | 40.42 | 40.23 | 40.38 | 1,036,887 | +0.16(+0.41%) |
Dec 31, 2019 | 40.06 | 40.26 | 40.01 | 40.21 | 875,480 | +0.21(+0.53%) |
Dec 30, 2019 | 40.01 | 40.10 | 39.84 | 40.00 | 946,950 | +0.06(+0.16%) |
Dec 27, 2019 | 39.88 | 39.99 | 39.83 | 39.93 | 826,311 | +0.19(+0.47%) |
Dec 26, 2019 | 39.73 | 39.76 | 39.59 | 39.75 | 356,562 | +0.05(+0.13%) |
Dec 24, 2019 | 39.69 | 39.71 | 39.51 | 39.70 | 376,209 | +0.01(+0.02%) |
Dec 23, 2019 | 39.86 | 39.90 | 39.65 | 39.69 | 1,142,848 | -0.16(-0.39%) |
Dec 20, 2019 | 39.77 | 40.00 | 39.76 | 39.85 | 867,191 | +0.06(+0.16%) |
Dec 19, 2019 | 39.92 | 40.08 | 39.74 | 39.78 | 986,477 | -0.17(-0.43%) |
Dec 18, 2019 | 40.34 | 40.35 | 39.82 | 39.96 | 1,132,069 | -0.32(-0.80%) |
Dec 17, 2019 | 40.04 | 40.28 | 39.91 | 40.28 | 1,082,225 | +0.21(+0.53%) |
Dec 16, 2019 | 40.16 | 40.28 | 40.06 | 40.06 | 958,892 | +0.22(+0.55%) |
Dec 13, 2019 | 40.24 | 40.36 | 39.69 | 39.84 | 1,785,799 | -0.54(-1.34%) |
Dec 12, 2019 | 40.33 | 40.64 | 40.23 | 40.38 | 1,366,433 | +0.11(+0.28%) |
Dec 11, 2019 | 40.23 | 40.30 | 40.13 | 40.27 | 692,570 | +0.14(+0.35%) |
Dec 10, 2019 | 40.33 | 40.33 | 39.91 | 40.13 | 939,077 | -0.21(-0.53%) |
Dec 09, 2019 | 40.32 | 40.40 | 40.16 | 40.34 | 835,907 | -0.03(-0.07%) |
Dec 06, 2019 | 40.45 | 40.59 | 40.30 | 40.37 | 930,548 | -0.08(-0.19%) |
Dec 05, 2019 | 40.18 | 40.46 | 40.01 | 40.45 | 2,066,546 | +0.42(+1.05%) |
Dec 04, 2019 | 39.73 | 40.03 | 39.59 | 40.03 | 1,062,285 | +0.45(+1.13%) |
Dec 03, 2019 | 39.68 | 39.71 | 39.38 | 39.58 | 1,329,865 | -0.38(-0.96%) |
Dec 02, 2019 | 40.06 | 40.11 | 39.80 | 39.96 | 1,053,047 | +0.01(+0.04%) |
Nov 29, 2019 | 40.10 | 40.17 | 39.93 | 39.95 | 615,730 | -0.21(-0.51%) |
Nov 27, 2019 | 40.28 | 40.46 | 40.14 | 40.15 | 1,631,270 | -0.14(-0.34%) |
Nov 26, 2019 | 40.46 | 40.77 | 40.08 | 40.29 | 1,463,644 | -0.28(-0.68%) |
Nov 25, 2019 | 40.53 | 40.64 | 40.38 | 40.57 | 1,196,890 | +0.10(+0.25%) |
Nov 22, 2019 | 40.85 | 40.86 | 40.43 | 40.47 | 1,657,118 | -0.31(-0.77%) |
Nov 21, 2019 | 40.88 | 40.90 | 40.66 | 40.78 | 1,760,032 | -0.01(-0.02%) |
Nov 20, 2019 | 40.89 | 40.94 | 40.73 | 40.79 | 976,845 | -0.23(-0.56%) |
Nov 19, 2019 | 41.14 | 41.19 | 40.99 | 41.02 | 577,489 | -0.09(-0.23%) |
Nov 18, 2019 | 40.86 | 41.17 | 40.84 | 41.11 | 796,730 | +0.19(+0.47%) |
Nov 15, 2019 | 40.94 | 41.01 | 40.85 | 40.92 | 999,946 | +0.02(+0.05%) |
Nov 14, 2019 | 40.80 | 40.90 | 40.72 | 40.90 | 604,429 | +0.03(+0.07%) |
Nov 13, 2019 | 40.92 | 41.02 | 40.81 | 40.87 | 1,412,391 | -0.21(-0.50%) |
Nov 12, 2019 | 41.17 | 41.29 | 41.01 | 41.07 | 450,598 | -0.11(-0.28%) |
Nov 11, 2019 | 41.08 | 41.27 | 41.05 | 41.19 | 1,663,534 | +0.02(+0.05%) |
Nov 08, 2019 | 41.08 | 41.19 | 40.99 | 41.17 | 548,439 | -0.11(-0.28%) |
Nov 07, 2019 | 41.34 | 41.44 | 41.24 | 41.28 | 542,046 | -0.01(-0.02%) |
Nov 06, 2019 | 41.22 | 41.33 | 41.12 | 41.29 | 665,145 | +0.01(+0.03%) |
Nov 05, 2019 | 41.32 | 41.43 | 41.22 | 41.27 | 751,815 | -0.01(-0.03%) |
Nov 04, 2019 | 41.14 | 41.36 | 41.14 | 41.29 | 3,125,225 | +0.23(+0.55%) |
Nov 01, 2019 | 40.92 | 41.09 | 40.82 | 41.06 | 578,642 | +0.25(+0.61%) |
Oct 31, 2019 | 40.85 | 41.02 | 40.69 | 40.81 | 788,922 | -0.14(-0.35%) |
Oct 30, 2019 | 41.06 | 41.06 | 40.77 | 40.95 | 608,469 | -0.10(-0.24%) |
Oct 29, 2019 | 40.90 | 41.19 | 40.87 | 41.05 | 713,786 | +0.08(+0.19%) |
Oct 28, 2019 | 41.07 | 41.15 | 40.87 | 40.97 | 760,092 | +0.01(+0.03%) |
Oct 25, 2019 | 40.83 | 41.04 | 40.77 | 40.96 | 703,249 | +0.06(+0.16%) |
Oct 24, 2019 | 40.94 | 40.94 | 40.72 | 40.90 | 655,189 | +0.01(+0.03%) |
Oct 23, 2019 | 40.93 | 40.96 | 40.78 | 40.88 | 979,616 | +0.01(+0.03%) |
Oct 22, 2019 | 40.99 | 41.06 | 40.80 | 40.87 | 1,057,070 | -0.11(-0.26%) |
Oct 21, 2019 | 41.12 | 41.17 | 40.69 | 40.97 | 2,082,886 | -0.02(-0.05%) |
Oct 18, 2019 | 40.94 | 41.06 | 40.90 | 40.99 | 762,533 | +0.11(+0.28%) |
Oct 17, 2019 | 41.01 | 41.03 | 40.80 | 40.88 | 668,472 | +0.04(+0.10%) |
Oct 16, 2019 | 40.75 | 40.99 | 40.75 | 40.84 | 642,425 | +0.09(+0.23%) |
Oct 15, 2019 | 40.60 | 41.04 | 40.52 | 40.75 | 859,701 | +0.28(+0.70%) |
Oct 14, 2019 | 40.43 | 40.51 | 40.23 | 40.46 | 1,093,687 | -0.06(-0.16%) |
Oct 11, 2019 | 40.36 | 40.82 | 40.36 | 40.52 | 992,220 | +0.48(+1.19%) |
Oct 10, 2019 | 39.98 | 40.28 | 39.94 | 40.05 | 899,815 | +0.11(+0.29%) |
Oct 09, 2019 | 39.83 | 40.05 | 39.72 | 39.93 | 2,139,475 | +0.31(+0.77%) |
Oct 08, 2019 | 39.60 | 39.73 | 39.44 | 39.63 | 1,161,733 | -0.08(-0.20%) |
Oct 07, 2019 | 39.71 | 39.83 | 39.64 | 39.71 | 587,893 | -0.03(-0.07%) |
Oct 04, 2019 | 39.47 | 39.76 | 39.35 | 39.73 | 1,148,154 | +0.33(+0.83%) |
Oct 03, 2019 | 39.44 | 39.44 | 39.02 | 39.41 | 1,100,617 | -0.09(-0.22%) |
Oct 02, 2019 | 39.85 | 39.89 | 39.34 | 39.49 | 3,257,793 | -0.66(-1.65%) |
Oct 01, 2019 | 40.41 | 40.55 | 39.95 | 40.15 | 1,196,083 | -0.31(-0.77%) |
Sep 30, 2019 | 40.57 | 40.70 | 40.45 | 40.47 | 1,018,582 | +0.14(+0.34%) |
Sep 27, 2019 | 40.34 | 40.44 | 40.17 | 40.33 | 4,353,312 | +0.15(+0.37%) |
Sep 26, 2019 | 40.19 | 40.30 | 40.09 | 40.19 | 1,660,449 | +0.21(+0.53%) |
Sep 25, 2019 | 39.77 | 40.05 | 39.67 | 39.98 | 3,943,653 | +0.15(+0.39%) |
Sep 24, 2019 | 39.67 | 40.05 | 39.66 | 39.82 | 1,890,886 | +0.27(+0.67%) |
Sep 23, 2019 | 39.41 | 39.56 | 39.29 | 39.55 | 1,319,430 | +0.13(+0.34%) |
Sep 20, 2019 | 39.46 | 39.71 | 39.34 | 39.42 | 1,263,293 | +0.03(+0.09%) |
Sep 19, 2019 | 39.32 | 39.60 | 39.32 | 39.39 | 879,109 | +0.02(+0.05%) |
Sep 18, 2019 | 39.47 | 39.64 | 39.25 | 39.37 | 1,011,080 | -0.19(-0.48%) |
Sep 17, 2019 | 39.31 | 39.67 | 39.20 | 39.55 | 702,850 | +0.16(+0.41%) |
Sep 16, 2019 | 39.34 | 39.51 | 39.14 | 39.39 | 963,020 | -0.18(-0.44%) |
Sep 13, 2019 | 39.53 | 39.81 | 39.45 | 39.57 | 1,809,313 | +0.19(+0.48%) |
Sep 12, 2019 | 38.99 | 39.56 | 38.97 | 39.38 | 979,563 | +0.24(+0.61%) |
Sep 11, 2019 | 38.95 | 39.32 | 38.85 | 39.14 | 1,132,891 | +0.29(+0.76%) |
Sep 10, 2019 | 38.70 | 38.95 | 38.61 | 38.85 | 1,174,301 | +0.21(+0.54%) |
Sep 09, 2019 | 38.47 | 38.71 | 38.45 | 38.64 | 1,793,668 | +0.32(+0.84%) |
Sep 06, 2019 | 38.01 | 38.43 | 37.97 | 38.31 | 787,917 | +0.40(+1.05%) |
Sep 05, 2019 | 37.85 | 38.06 | 37.84 | 37.92 | 973,585 | +0.28(+0.74%) |
Sep 04, 2019 | 37.27 | 37.71 | 37.21 | 37.63 | 919,772 | +0.67(+1.82%) |
Sep 03, 2019 | 36.91 | 37.13 | 36.76 | 36.96 | 2,585,408 | -0.32(-0.86%) |
Aug 30, 2019 | 37.32 | 37.54 | 37.17 | 37.28 | 1,307,677 | +0.15(+0.40%) |
Aug 29, 2019 | 36.75 | 37.33 | 36.71 | 37.14 | 1,593,532 | +0.60(+1.65%) |
Aug 28, 2019 | 36.02 | 36.71 | 36.00 | 36.53 | 1,560,143 | +0.46(+1.28%) |
Aug 27, 2019 | 36.10 | 36.59 | 35.92 | 36.07 | 1,536,453 | +0.18(+0.49%) |
Aug 26, 2019 | 35.81 | 36.04 | 35.73 | 35.90 | 1,136,607 | +0.18(+0.49%) |
Aug 23, 2019 | 35.95 | 36.24 | 35.60 | 35.72 | 1,103,455 | -0.39(-1.07%) |
Aug 22, 2019 | 36.04 | 36.23 | 35.95 | 36.11 | 1,370,649 | +0.18(+0.51%) |
Aug 21, 2019 | 36.04 | 36.09 | 35.83 | 35.93 | 678,804 | +0.18(+0.49%) |
Aug 20, 2019 | 35.92 | 36.03 | 35.66 | 35.75 | 862,399 | -0.27(-0.74%) |
Aug 19, 2019 | 35.91 | 36.11 | 35.76 | 36.02 | 645,487 | +0.27(+0.74%) |
Aug 16, 2019 | 35.74 | 35.97 | 35.66 | 35.75 | 1,116,585 | +0.29(+0.81%) |
Aug 15, 2019 | 35.58 | 35.67 | 35.29 | 35.46 | 866,722 | -0.16(-0.45%) |
Aug 14, 2019 | 36.18 | 36.18 | 35.52 | 35.62 | 1,229,171 | -0.96(-2.62%) |
Aug 13, 2019 | 36.28 | 36.81 | 36.23 | 36.58 | 1,714,380 | +0.18(+0.48%) |
Aug 12, 2019 | 36.41 | 36.57 | 36.25 | 36.41 | 624,474 | -0.25(-0.69%) |
Aug 09, 2019 | 36.75 | 37.00 | 36.55 | 36.66 | 801,617 | -0.09(-0.25%) |
Aug 08, 2019 | 36.46 | 36.97 | 36.32 | 36.75 | 790,713 | +0.41(+1.12%) |
Aug 07, 2019 | 35.76 | 36.46 | 35.62 | 36.35 | 1,906,774 | +0.20(+0.56%) |
Aug 06, 2019 | 36.43 | 36.49 | 35.83 | 36.14 | 1,301,209 | -0.11(-0.29%) |
Aug 05, 2019 | 36.46 | 36.52 | 36.14 | 36.25 | 2,081,074 | -0.62(-1.67%) |
Aug 02, 2019 | 36.99 | 37.03 | 36.59 | 36.86 | 917,072 | -0.26(-0.70%) |
Aug 01, 2019 | 37.33 | 37.66 | 37.01 | 37.12 | 922,024 | -0.28(-0.75%) |
Jul 31, 2019 | 37.57 | 37.73 | 37.19 | 37.40 | 919,719 | -0.14(-0.37%) |
Jul 30, 2019 | 37.49 | 37.55 | 37.30 | 37.54 | 680,030 | -0.13(-0.35%) |
Jul 29, 2019 | 37.68 | 37.74 | 37.53 | 37.68 | 822,820 | +0.13(+0.35%) |
Jul 26, 2019 | 37.76 | 37.78 | 37.50 | 37.54 | 471,665 | -0.11(-0.28%) |
Jul 25, 2019 | 37.54 | 37.96 | 37.35 | 37.65 | 1,432,873 | +0.18(+0.49%) |
Jul 24, 2019 | 37.14 | 37.56 | 37.13 | 37.47 | 718,320 | +0.25(+0.68%) |
Jul 23, 2019 | 37.09 | 37.29 | 37.05 | 37.21 | 841,807 | +0.15(+0.40%) |
Jul 22, 2019 | 37.22 | 37.23 | 36.92 | 37.07 | 1,945,411 | -0.15(-0.41%) |
Jul 19, 2019 | 37.31 | 37.41 | 37.14 | 37.22 | 553,154 | -0.08(-0.23%) |
Jul 18, 2019 | 37.01 | 37.33 | 36.99 | 37.31 | 778,157 | +0.23(+0.62%) |
Jul 17, 2019 | 37.24 | 37.28 | 37.06 | 37.07 | 692,409 | -0.12(-0.32%) |
Jul 16, 2019 | 37.35 | 37.47 | 37.17 | 37.19 | 884,719 | -0.11(-0.30%) |
Jul 15, 2019 | 37.56 | 37.63 | 37.18 | 37.31 | 644,645 | -0.20(-0.52%) |
Jul 12, 2019 | 37.82 | 37.85 | 37.47 | 37.50 | 712,850 | -0.35(-0.93%) |
Jul 11, 2019 | 38.03 | 38.03 | 37.68 | 37.85 | 870,732 | -0.05(-0.13%) |
Jul 10, 2019 | 38.06 | 38.24 | 37.83 | 37.90 | 797,594 | +0.00(+0.00%) |
Jul 09, 2019 | 37.76 | 38.04 | 37.70 | 37.90 | 793,510 | -0.04(-0.11%) |
Jul 08, 2019 | 37.92 | 37.99 | 37.84 | 37.94 | 573,228 | -0.08(-0.22%) |
Jul 05, 2019 | 38.13 | 38.15 | 37.87 | 38.03 | 632,931 | -0.13(-0.35%) |
Jul 03, 2019 | 37.90 | 38.20 | 37.89 | 38.16 | 1,593,388 | +0.34(+0.91%) |
Jul 02, 2019 | 37.85 | 37.92 | 37.68 | 37.82 | 2,068,927 | +0.12(+0.32%) |
Jul 01, 2019 | 37.97 | 38.15 | 37.68 | 37.70 | 584,386 | -0.39(-1.01%) |
Jun 28, 2019 | 38.05 | 38.15 | 37.96 | 38.08 | 1,153,833 | +0.74(+1.97%) |
Jun 27, 2019 | 37.47 | 37.64 | 37.32 | 37.35 | 2,190,827 | -0.03(-0.09%) |
Jun 26, 2019 | 37.40 | 37.60 | 37.28 | 37.38 | 738,330 | +0.06(+0.15%) |
Jun 25, 2019 | 37.57 | 37.57 | 37.29 | 37.33 | 703,896 | -0.14(-0.39%) |
Jun 24, 2019 | 37.37 | 37.59 | 37.33 | 37.47 | 687,414 | +0.18(+0.48%) |
Jun 21, 2019 | 37.27 | 37.41 | 37.19 | 37.29 | 761,762 | -0.02(-0.06%) |
Jun 20, 2019 | 37.33 | 37.49 | 37.09 | 37.31 | 684,203 | +0.33(+0.90%) |
Jun 19, 2019 | 36.80 | 37.01 | 36.80 | 36.98 | 731,043 | +0.32(+0.86%) |
Jun 18, 2019 | 36.47 | 36.77 | 36.44 | 36.67 | 622,731 | +0.38(+1.05%) |
Jun 17, 2019 | 36.31 | 36.52 | 36.27 | 36.29 | 481,170 | -0.01(-0.02%) |
Jun 14, 2019 | 36.22 | 36.40 | 36.08 | 36.29 | 580,024 | -0.06(-0.15%) |
Jun 13, 2019 | 36.36 | 36.46 | 36.23 | 36.35 | 762,741 | +0.05(+0.13%) |
Jun 12, 2019 | 36.67 | 36.73 | 36.29 | 36.30 | 738,202 | -0.41(-1.11%) |
Jun 11, 2019 | 36.84 | 36.91 | 36.60 | 36.71 | 3,558,520 | -0.02(-0.06%) |
Jun 10, 2019 | 36.69 | 36.84 | 36.68 | 36.73 | 633,012 | +0.19(+0.53%) |
Jun 07, 2019 | 36.38 | 36.70 | 36.33 | 36.53 | 1,474,790 | +0.43(+1.18%) |
Jun 06, 2019 | 36.02 | 36.21 | 35.95 | 36.11 | 690,117 | +0.19(+0.52%) |
Jun 05, 2019 | 36.16 | 36.16 | 35.77 | 35.92 | 658,481 | -0.11(-0.31%) |
Jun 04, 2019 | 35.72 | 36.10 | 35.55 | 36.03 | 1,802,851 | +0.61(+1.71%) |
Jun 03, 2019 | 35.07 | 35.60 | 35.02 | 35.42 | 1,319,754 | +0.47(+1.34%) |
May 31, 2019 | 35.09 | 35.18 | 34.87 | 34.96 | 1,123,497 | -0.48(-1.34%) |
May 30, 2019 | 35.66 | 35.67 | 35.21 | 35.43 | 1,102,620 | -0.15(-0.43%) |
May 29, 2019 | 35.62 | 35.81 | 35.39 | 35.58 | 1,024,235 | -0.14(-0.41%) |
May 28, 2019 | 35.79 | 35.95 | 35.15 | 35.73 | 1,825,811 | -0.50(-1.37%) |
May 24, 2019 | 36.20 | 36.32 | 36.16 | 36.22 | 1,289,716 | +0.17(+0.48%) |
May 23, 2019 | 36.24 | 36.25 | 35.83 | 36.05 | 1,083,428 | -0.57(-1.56%) |
May 22, 2019 | 36.84 | 36.85 | 36.42 | 36.62 | 738,794 | -0.27(-0.73%) |
May 21, 2019 | 36.72 | 37.00 | 36.69 | 36.89 | 737,644 | +0.23(+0.64%) |
May 20, 2019 | 36.37 | 36.82 | 36.37 | 36.66 | 2,052,158 | +0.06(+0.17%) |
May 17, 2019 | 36.37 | 36.63 | 36.33 | 36.60 | 495,319 | -0.03(-0.08%) |
May 16, 2019 | 36.64 | 36.78 | 36.53 | 36.62 | 716,317 | +0.14(+0.38%) |
May 15, 2019 | 36.33 | 36.59 | 36.29 | 36.49 | 638,012 | -0.05(-0.13%) |
May 14, 2019 | 36.45 | 36.71 | 36.36 | 36.53 | 747,941 | +0.15(+0.42%) |
May 13, 2019 | 36.87 | 36.87 | 36.24 | 36.38 | 886,616 | -0.81(-2.19%) |
May 10, 2019 | 37.02 | 37.26 | 36.63 | 37.20 | 820,504 | +0.26(+0.71%) |
May 09, 2019 | 36.88 | 37.02 | 36.72 | 36.93 | 816,386 | -0.11(-0.30%) |
May 08, 2019 | 37.29 | 37.32 | 37.04 | 37.04 | 631,927 | -0.26(-0.68%) |
May 07, 2019 | 37.27 | 37.34 | 37.11 | 37.30 | 725,520 | -0.38(-1.01%) |
May 06, 2019 | 37.29 | 37.70 | 37.06 | 37.68 | 609,052 | -0.01(-0.04%) |
May 03, 2019 | 37.55 | 37.84 | 37.51 | 37.69 | 564,939 | +0.28(+0.74%) |
May 02, 2019 | 37.78 | 37.82 | 37.40 | 37.42 | 830,773 | -0.34(-0.89%) |