Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.00 | 30.00 | 28.88 | 28.94 | 1,221,645 | -1.79(-5.83%) |
Apr 29, 2020 | 30.89 | 31.32 | 29.97 | 30.73 | 816,442 | +0.90(+3.02%) |
Apr 28, 2020 | 28.95 | 30.19 | 28.95 | 29.83 | 648,302 | +1.66(+5.90%) |
Apr 27, 2020 | 28.28 | 28.63 | 28.08 | 28.17 | 766,550 | +0.08(+0.27%) |
Apr 24, 2020 | 27.82 | 28.20 | 27.30 | 28.09 | 469,802 | +0.49(+1.77%) |
Apr 23, 2020 | 27.69 | 28.25 | 27.22 | 27.60 | 590,456 | -0.60(-2.13%) |
Apr 22, 2020 | 28.45 | 28.59 | 27.76 | 28.20 | 691,678 | +0.45(+1.64%) |
Apr 21, 2020 | 25.91 | 27.86 | 25.91 | 27.75 | 605,890 | +0.93(+3.48%) |
Apr 20, 2020 | 28.11 | 28.12 | 26.59 | 26.82 | 766,475 | -1.87(-6.51%) |
Apr 17, 2020 | 28.15 | 29.17 | 28.15 | 28.68 | 642,783 | +1.29(+4.69%) |
Apr 16, 2020 | 27.78 | 28.02 | 26.71 | 27.40 | 665,273 | -0.47(-1.69%) |
Apr 15, 2020 | 28.62 | 29.39 | 27.75 | 27.87 | 674,834 | -2.25(-7.48%) |
Apr 14, 2020 | 30.28 | 30.56 | 29.62 | 30.12 | 591,252 | +0.76(+2.60%) |
Apr 13, 2020 | 30.33 | 30.58 | 28.82 | 29.36 | 771,032 | -1.28(-4.17%) |
Apr 09, 2020 | 29.70 | 31.00 | 29.40 | 30.64 | 834,089 | +1.62(+5.58%) |
Apr 08, 2020 | 28.79 | 29.56 | 28.10 | 29.02 | 784,235 | +0.66(+2.33%) |
Apr 07, 2020 | 29.64 | 29.90 | 27.83 | 28.36 | 690,650 | -0.08(-0.27%) |
Apr 06, 2020 | 27.77 | 28.68 | 27.20 | 28.44 | 818,371 | +1.97(+7.45%) |
Apr 03, 2020 | 26.09 | 27.04 | 25.98 | 26.46 | 549,873 | +0.00(+0.00%) |
Apr 02, 2020 | 25.03 | 27.57 | 24.71 | 26.46 | 740,125 | +1.12(+4.43%) |
Apr 01, 2020 | 27.75 | 28.02 | 24.97 | 25.34 | 786,792 | -3.76(-12.92%) |
Mar 31, 2020 | 29.30 | 29.57 | 28.17 | 29.10 | 858,450 | -0.46(-1.56%) |
Mar 30, 2020 | 28.18 | 29.66 | 27.72 | 29.57 | 948,095 | +1.39(+4.93%) |
Mar 27, 2020 | 26.31 | 29.57 | 26.14 | 28.18 | 945,441 | +0.11(+0.40%) |
Mar 26, 2020 | 25.93 | 28.44 | 25.40 | 28.07 | 693,139 | +2.41(+9.38%) |
Mar 25, 2020 | 24.25 | 26.89 | 23.21 | 25.66 | 1,161,652 | +1.53(+6.36%) |
Mar 24, 2020 | 24.06 | 25.03 | 22.45 | 24.13 | 1,102,567 | +0.93(+3.99%) |
Mar 23, 2020 | 26.52 | 27.22 | 22.08 | 23.20 | 1,249,068 | -3.49(-13.07%) |
Mar 20, 2020 | 25.39 | 28.41 | 24.68 | 26.69 | 3,205,631 | +1.61(+6.42%) |
Mar 19, 2020 | 20.77 | 25.86 | 20.01 | 25.08 | 1,927,326 | +3.99(+18.94%) |
Mar 18, 2020 | 25.11 | 25.86 | 18.11 | 21.08 | 1,402,760 | -5.66(-21.17%) |
Mar 17, 2020 | 23.47 | 26.94 | 22.71 | 26.75 | 1,419,057 | +3.82(+16.67%) |
Mar 16, 2020 | 25.86 | 25.86 | 22.63 | 22.93 | 1,196,975 | -5.08(-18.13%) |
Mar 13, 2020 | 26.77 | 28.02 | 24.24 | 28.00 | 1,566,173 | +2.76(+10.92%) |
Mar 12, 2020 | 26.30 | 26.99 | 25.03 | 25.25 | 1,560,201 | -2.91(-10.34%) |
Mar 11, 2020 | 29.62 | 29.79 | 27.44 | 28.16 | 897,584 | -2.14(-7.06%) |
Mar 10, 2020 | 30.25 | 30.90 | 28.68 | 30.30 | 975,937 | +0.60(+2.03%) |
Mar 09, 2020 | 30.37 | 30.58 | 29.27 | 29.69 | 1,070,695 | -2.59(-8.02%) |
Mar 06, 2020 | 31.21 | 32.36 | 30.83 | 32.28 | 702,309 | +0.24(+0.74%) |
Mar 05, 2020 | 32.22 | 32.46 | 31.61 | 32.04 | 963,830 | -0.87(-2.66%) |
Mar 04, 2020 | 31.81 | 33.07 | 31.81 | 32.92 | 533,892 | +1.45(+4.61%) |
Mar 03, 2020 | 31.87 | 32.76 | 31.36 | 31.47 | 785,641 | -0.46(-1.44%) |
Mar 02, 2020 | 30.23 | 31.93 | 30.09 | 31.93 | 1,079,847 | +1.96(+6.54%) |
Feb 28, 2020 | 30.92 | 31.10 | 29.61 | 29.97 | 1,271,698 | -1.71(-5.41%) |
Feb 27, 2020 | 32.82 | 33.23 | 31.65 | 31.68 | 785,449 | -1.45(-4.38%) |
Feb 26, 2020 | 34.56 | 34.79 | 33.04 | 33.13 | 1,047,008 | -1.28(-3.72%) |
Feb 25, 2020 | 35.64 | 35.64 | 34.39 | 34.41 | 578,795 | -1.26(-3.54%) |
Feb 24, 2020 | 36.25 | 36.25 | 35.63 | 35.68 | 651,456 | -0.96(-2.62%) |
Feb 21, 2020 | 36.84 | 37.06 | 36.44 | 36.64 | 584,118 | -0.14(-0.39%) |
Feb 20, 2020 | 36.57 | 36.86 | 36.41 | 36.78 | 477,115 | +0.14(+0.37%) |
Feb 19, 2020 | 37.04 | 37.19 | 36.64 | 36.64 | 431,832 | -0.43(-1.17%) |
Feb 18, 2020 | 36.92 | 37.13 | 36.77 | 37.08 | 827,451 | +0.22(+0.60%) |
Feb 14, 2020 | 36.70 | 36.94 | 36.53 | 36.86 | 481,835 | +0.27(+0.74%) |
Feb 13, 2020 | 36.00 | 36.64 | 35.77 | 36.58 | 542,893 | +0.53(+1.48%) |
Feb 12, 2020 | 36.17 | 36.26 | 35.57 | 36.05 | 537,788 | -0.06(-0.16%) |
Feb 11, 2020 | 36.25 | 36.46 | 36.08 | 36.11 | 639,243 | -0.08(-0.23%) |
Feb 10, 2020 | 36.17 | 36.42 | 35.92 | 36.19 | 617,275 | +0.14(+0.40%) |
Feb 07, 2020 | 35.98 | 36.23 | 35.50 | 36.05 | 797,992 | +0.14(+0.38%) |
Feb 06, 2020 | 35.64 | 36.01 | 34.43 | 35.91 | 904,272 | +0.14(+0.40%) |
Feb 05, 2020 | 35.51 | 35.90 | 35.41 | 35.77 | 680,363 | +0.33(+0.93%) |
Feb 04, 2020 | 36.08 | 36.08 | 35.33 | 35.44 | 607,998 | -0.54(-1.51%) |
Feb 03, 2020 | 35.14 | 36.10 | 35.06 | 35.98 | 913,651 | +0.92(+2.61%) |
Jan 31, 2020 | 35.72 | 35.91 | 34.67 | 35.07 | 1,991,565 | -0.76(-2.13%) |
Jan 30, 2020 | 35.85 | 36.02 | 35.35 | 35.83 | 546,873 | -0.09(-0.26%) |
Jan 29, 2020 | 36.58 | 36.58 | 35.74 | 35.92 | 633,756 | -0.70(-1.90%) |
Jan 28, 2020 | 36.58 | 36.81 | 36.53 | 36.62 | 631,353 | +0.10(+0.28%) |
Jan 27, 2020 | 36.56 | 36.92 | 35.90 | 36.52 | 620,041 | -0.12(-0.32%) |
Jan 24, 2020 | 36.91 | 36.97 | 36.31 | 36.64 | 481,011 | -0.29(-0.78%) |
Jan 23, 2020 | 36.90 | 36.97 | 36.52 | 36.92 | 585,921 | +0.02(+0.05%) |
Jan 22, 2020 | 37.03 | 37.11 | 36.74 | 36.91 | 504,133 | -0.06(-0.16%) |
Jan 21, 2020 | 37.41 | 37.45 | 36.86 | 36.97 | 506,492 | -0.42(-1.11%) |
Jan 17, 2020 | 37.68 | 37.68 | 37.13 | 37.38 | 427,041 | -0.25(-0.65%) |
Jan 16, 2020 | 37.50 | 37.87 | 37.41 | 37.63 | 502,088 | +0.25(+0.68%) |
Jan 15, 2020 | 36.81 | 37.43 | 36.66 | 37.37 | 637,026 | +0.62(+1.69%) |
Jan 14, 2020 | 36.65 | 36.77 | 36.41 | 36.75 | 531,722 | +0.08(+0.21%) |
Jan 13, 2020 | 36.34 | 36.71 | 36.30 | 36.68 | 628,827 | +0.34(+0.93%) |
Jan 10, 2020 | 36.07 | 36.35 | 35.91 | 36.34 | 419,735 | +0.25(+0.71%) |
Jan 09, 2020 | 36.20 | 36.30 | 36.00 | 36.08 | 869,646 | -0.12(-0.33%) |
Jan 08, 2020 | 36.14 | 36.49 | 35.70 | 36.20 | 968,390 | -0.63(-1.71%) |
Jan 07, 2020 | 36.97 | 37.19 | 36.62 | 36.83 | 649,639 | -0.24(-0.64%) |
Jan 06, 2020 | 37.29 | 37.59 | 36.95 | 37.07 | 666,616 | -0.42(-1.11%) |
Jan 03, 2020 | 37.34 | 37.86 | 37.34 | 37.48 | 883,424 | -0.08(-0.23%) |
Jan 02, 2020 | 37.83 | 37.91 | 37.22 | 37.57 | 661,301 | -0.25(-0.67%) |
Dec 31, 2019 | 37.42 | 37.98 | 37.26 | 37.82 | 691,939 | +0.35(+0.93%) |
Dec 30, 2019 | 37.13 | 37.51 | 37.08 | 37.48 | 407,427 | +0.25(+0.66%) |
Dec 27, 2019 | 37.25 | 37.28 | 36.99 | 37.23 | 442,714 | -0.02(-0.05%) |
Dec 26, 2019 | 37.53 | 37.58 | 36.90 | 37.25 | 593,451 | -0.14(-0.39%) |
Dec 24, 2019 | 37.68 | 37.74 | 37.29 | 37.39 | 311,089 | -0.33(-0.88%) |
Dec 23, 2019 | 38.57 | 38.57 | 37.28 | 37.72 | 588,982 | -0.86(-2.22%) |
Dec 20, 2019 | 38.33 | 38.72 | 38.16 | 38.58 | 2,069,219 | +0.40(+1.04%) |
Dec 19, 2019 | 38.50 | 38.83 | 38.18 | 38.18 | 1,100,533 | -0.31(-0.79%) |
Dec 18, 2019 | 37.77 | 38.62 | 37.47 | 38.49 | 895,616 | +0.59(+1.55%) |
Dec 17, 2019 | 37.34 | 38.07 | 37.34 | 37.90 | 1,129,844 | +0.53(+1.42%) |
Dec 16, 2019 | 36.70 | 37.42 | 36.42 | 37.37 | 1,062,947 | +0.67(+1.81%) |
Dec 13, 2019 | 36.49 | 36.78 | 36.25 | 36.70 | 669,014 | +0.25(+0.69%) |
Dec 12, 2019 | 36.24 | 36.67 | 36.08 | 36.45 | 481,511 | +0.15(+0.42%) |
Dec 11, 2019 | 36.13 | 36.31 | 35.82 | 36.30 | 505,369 | +0.22(+0.61%) |
Dec 10, 2019 | 35.66 | 36.08 | 35.59 | 36.08 | 599,660 | +0.37(+1.04%) |
Dec 09, 2019 | 36.16 | 36.21 | 35.56 | 35.71 | 1,121,653 | -0.29(-0.82%) |
Dec 06, 2019 | 36.11 | 36.25 | 35.71 | 36.00 | 1,527,888 | +0.13(+0.35%) |
Dec 05, 2019 | 34.94 | 36.01 | 34.93 | 35.88 | 4,858,891 | +0.03(+0.07%) |
Dec 04, 2019 | 35.55 | 35.93 | 35.44 | 35.85 | 348,498 | +0.43(+1.21%) |
Dec 03, 2019 | 35.67 | 35.67 | 35.20 | 35.42 | 369,709 | -0.21(-0.59%) |
Dec 02, 2019 | 35.77 | 35.98 | 35.49 | 35.63 | 390,044 | -0.22(-0.61%) |
Nov 29, 2019 | 36.27 | 36.41 | 35.80 | 35.85 | 182,027 | -0.40(-1.09%) |
Nov 27, 2019 | 36.04 | 36.26 | 35.94 | 36.25 | 482,241 | +0.06(+0.16%) |
Nov 26, 2019 | 36.14 | 36.38 | 35.96 | 36.19 | 462,975 | +0.08(+0.21%) |
Nov 25, 2019 | 36.11 | 36.37 | 35.92 | 36.11 | 583,361 | +0.06(+0.16%) |
Nov 22, 2019 | 36.35 | 36.44 | 35.88 | 36.05 | 300,332 | -0.15(-0.42%) |
Nov 21, 2019 | 36.20 | 36.30 | 35.80 | 36.20 | 429,841 | +0.09(+0.26%) |
Nov 20, 2019 | 36.17 | 36.40 | 35.75 | 36.11 | 707,380 | -0.11(-0.30%) |
Nov 19, 2019 | 35.05 | 37.43 | 35.03 | 36.22 | 1,340,292 | +1.07(+3.04%) |
Nov 18, 2019 | 34.89 | 35.36 | 34.83 | 35.15 | 660,779 | +0.19(+0.55%) |
Nov 15, 2019 | 34.97 | 35.31 | 34.79 | 34.96 | 860,534 | -0.02(-0.05%) |
Nov 14, 2019 | 34.91 | 35.14 | 34.90 | 34.97 | 472,236 | +0.09(+0.27%) |
Nov 13, 2019 | 34.19 | 34.93 | 34.19 | 34.88 | 436,767 | +0.66(+1.92%) |
Nov 12, 2019 | 34.23 | 34.47 | 33.98 | 34.22 | 652,286 | -0.04(-0.12%) |
Nov 11, 2019 | 34.61 | 34.85 | 34.17 | 34.27 | 443,361 | -0.34(-0.97%) |
Nov 08, 2019 | 34.60 | 34.91 | 34.48 | 34.60 | 453,881 | -0.18(-0.51%) |
Nov 07, 2019 | 35.35 | 35.49 | 34.43 | 34.78 | 534,896 | -0.69(-1.95%) |
Nov 06, 2019 | 35.56 | 35.94 | 35.23 | 35.47 | 496,729 | -0.07(-0.19%) |
Nov 05, 2019 | 35.37 | 35.63 | 35.23 | 35.54 | 791,081 | -0.03(-0.07%) |
Nov 04, 2019 | 36.47 | 36.64 | 35.36 | 35.56 | 580,869 | -0.96(-2.63%) |
Nov 01, 2019 | 36.75 | 37.06 | 36.36 | 36.52 | 509,533 | -0.22(-0.60%) |
Oct 31, 2019 | 36.99 | 37.16 | 36.61 | 36.74 | 1,847,159 | -0.22(-0.59%) |
Oct 30, 2019 | 36.89 | 37.25 | 36.75 | 36.96 | 617,915 | +0.00(+0.00%) |
Oct 29, 2019 | 36.84 | 37.06 | 36.69 | 36.96 | 448,352 | +0.08(+0.23%) |
Oct 28, 2019 | 37.14 | 37.59 | 36.84 | 36.88 | 494,970 | -0.40(-1.06%) |
Oct 25, 2019 | 37.28 | 37.37 | 36.98 | 37.27 | 454,237 | +0.06(+0.16%) |
Oct 24, 2019 | 37.28 | 37.53 | 36.97 | 37.22 | 299,524 | -0.08(-0.23%) |
Oct 23, 2019 | 37.42 | 37.58 | 37.23 | 37.30 | 463,960 | +0.10(+0.27%) |
Oct 22, 2019 | 36.93 | 37.44 | 36.88 | 37.20 | 544,335 | +0.27(+0.73%) |
Oct 21, 2019 | 37.05 | 37.16 | 36.82 | 36.93 | 338,973 | +0.03(+0.07%) |
Oct 18, 2019 | 36.59 | 37.12 | 36.45 | 36.90 | 562,931 | +0.20(+0.55%) |
Oct 17, 2019 | 36.36 | 36.87 | 36.29 | 36.70 | 498,884 | +0.36(+1.00%) |
Oct 16, 2019 | 36.41 | 36.55 | 35.98 | 36.34 | 542,027 | -0.09(-0.25%) |
Oct 15, 2019 | 36.78 | 37.07 | 36.30 | 36.43 | 664,409 | -0.38(-1.03%) |
Oct 14, 2019 | 37.04 | 37.43 | 36.69 | 36.81 | 405,645 | -0.04(-0.11%) |
Oct 11, 2019 | 36.87 | 37.59 | 36.80 | 36.85 | 1,197,533 | +0.05(+0.14%) |
Oct 10, 2019 | 36.68 | 36.94 | 36.03 | 36.80 | 389,844 | +0.14(+0.39%) |
Oct 09, 2019 | 36.54 | 36.76 | 36.25 | 36.66 | 374,059 | +0.30(+0.83%) |
Oct 08, 2019 | 36.62 | 36.70 | 36.09 | 36.36 | 403,395 | -0.36(-0.99%) |
Oct 07, 2019 | 36.49 | 37.00 | 36.25 | 36.72 | 327,177 | +0.07(+0.18%) |
Oct 04, 2019 | 36.55 | 36.79 | 36.09 | 36.65 | 495,175 | +0.08(+0.21%) |
Oct 03, 2019 | 36.35 | 36.73 | 36.01 | 36.57 | 437,050 | +0.12(+0.32%) |
Oct 02, 2019 | 37.53 | 37.54 | 36.34 | 36.46 | 486,879 | -1.05(-2.81%) |
Oct 01, 2019 | 38.19 | 38.59 | 37.50 | 37.51 | 542,147 | -0.60(-1.57%) |
Sep 30, 2019 | 37.77 | 38.26 | 37.77 | 38.11 | 654,272 | +0.18(+0.47%) |
Sep 27, 2019 | 38.19 | 38.26 | 37.73 | 37.93 | 446,049 | -0.10(-0.27%) |
Sep 26, 2019 | 38.37 | 38.45 | 37.92 | 38.03 | 494,392 | -0.25(-0.66%) |
Sep 25, 2019 | 37.97 | 38.54 | 37.91 | 38.29 | 592,762 | +0.35(+0.93%) |
Sep 24, 2019 | 37.99 | 38.39 | 37.79 | 37.93 | 576,996 | +0.02(+0.04%) |
Sep 23, 2019 | 37.64 | 38.11 | 37.31 | 37.91 | 523,861 | +0.53(+1.42%) |
Sep 20, 2019 | 37.43 | 37.91 | 37.35 | 37.38 | 1,188,871 | -0.09(-0.25%) |
Sep 19, 2019 | 37.79 | 37.86 | 37.43 | 37.48 | 398,137 | -0.07(-0.20%) |
Sep 18, 2019 | 37.63 | 37.70 | 37.22 | 37.55 | 502,146 | +0.17(+0.45%) |
Sep 17, 2019 | 37.38 | 37.68 | 37.19 | 37.38 | 361,564 | -0.09(-0.25%) |
Sep 16, 2019 | 37.72 | 38.01 | 37.39 | 37.47 | 327,013 | -0.27(-0.71%) |
Sep 13, 2019 | 37.68 | 38.09 | 37.39 | 37.74 | 428,027 | +0.02(+0.04%) |
Sep 12, 2019 | 38.22 | 38.22 | 37.57 | 37.73 | 652,281 | -0.23(-0.60%) |
Sep 11, 2019 | 36.72 | 37.97 | 36.45 | 37.95 | 1,034,188 | +1.28(+3.49%) |
Sep 10, 2019 | 36.72 | 37.07 | 36.56 | 36.67 | 745,680 | -0.06(-0.16%) |
Sep 09, 2019 | 37.74 | 37.74 | 36.67 | 36.73 | 670,850 | -1.10(-2.92%) |
Sep 06, 2019 | 38.76 | 38.76 | 37.83 | 37.83 | 455,869 | -0.73(-1.89%) |
Sep 05, 2019 | 38.28 | 38.80 | 38.14 | 38.56 | 373,993 | +0.17(+0.44%) |
Sep 04, 2019 | 38.54 | 38.70 | 38.16 | 38.40 | 287,979 | +0.05(+0.13%) |
Sep 03, 2019 | 38.21 | 38.52 | 38.03 | 38.34 | 383,709 | +0.07(+0.17%) |
Aug 30, 2019 | 38.02 | 38.43 | 37.83 | 38.28 | 372,223 | +0.25(+0.66%) |
Aug 29, 2019 | 37.63 | 38.04 | 37.63 | 38.03 | 273,556 | +0.59(+1.56%) |
Aug 28, 2019 | 37.30 | 37.63 | 37.22 | 37.44 | 495,239 | +0.18(+0.49%) |
Aug 27, 2019 | 37.78 | 37.97 | 37.24 | 37.26 | 357,584 | -0.23(-0.62%) |
Aug 26, 2019 | 37.02 | 37.53 | 36.91 | 37.49 | 371,904 | +0.66(+1.79%) |
Aug 23, 2019 | 37.76 | 37.88 | 36.74 | 36.83 | 601,293 | -0.90(-2.40%) |
Aug 22, 2019 | 37.73 | 37.99 | 37.38 | 37.73 | 335,326 | +0.03(+0.07%) |
Aug 21, 2019 | 37.51 | 37.75 | 37.37 | 37.71 | 395,192 | +0.21(+0.56%) |
Aug 20, 2019 | 37.84 | 37.91 | 37.46 | 37.50 | 235,003 | -0.28(-0.73%) |
Aug 19, 2019 | 37.86 | 38.11 | 37.51 | 37.78 | 395,915 | -0.07(-0.18%) |
Aug 16, 2019 | 37.20 | 37.94 | 37.03 | 37.84 | 567,954 | +0.69(+1.87%) |
Aug 15, 2019 | 37.14 | 37.55 | 36.87 | 37.15 | 429,366 | +0.03(+0.09%) |
Aug 14, 2019 | 37.45 | 37.63 | 36.98 | 37.11 | 410,295 | -0.44(-1.18%) |
Aug 13, 2019 | 37.52 | 38.17 | 37.33 | 37.56 | 537,523 | -0.03(-0.09%) |
Aug 12, 2019 | 38.10 | 38.37 | 37.47 | 37.59 | 515,182 | -0.44(-1.17%) |
Aug 09, 2019 | 38.74 | 38.98 | 37.88 | 38.04 | 477,856 | -0.69(-1.77%) |
Aug 08, 2019 | 38.19 | 38.73 | 37.74 | 38.72 | 632,923 | +0.52(+1.36%) |
Aug 07, 2019 | 38.55 | 38.85 | 37.87 | 38.20 | 691,959 | -0.49(-1.28%) |
Aug 06, 2019 | 39.73 | 40.36 | 38.11 | 38.70 | 884,488 | -1.26(-3.16%) |
Aug 05, 2019 | 41.55 | 41.63 | 39.50 | 39.96 | 628,015 | -1.75(-4.19%) |
Aug 02, 2019 | 41.88 | 42.23 | 41.63 | 41.71 | 340,796 | -0.25(-0.60%) |
Aug 01, 2019 | 41.68 | 42.31 | 41.52 | 41.96 | 386,947 | +0.23(+0.54%) |
Jul 31, 2019 | 41.87 | 42.36 | 41.64 | 41.73 | 911,075 | -0.13(-0.30%) |
Jul 30, 2019 | 41.63 | 42.12 | 41.58 | 41.86 | 353,849 | +0.04(+0.10%) |
Jul 29, 2019 | 41.94 | 42.30 | 41.66 | 41.82 | 453,641 | -0.13(-0.30%) |
Jul 26, 2019 | 41.41 | 42.07 | 41.41 | 41.94 | 393,374 | +0.51(+1.23%) |
Jul 25, 2019 | 41.56 | 41.88 | 41.40 | 41.43 | 416,455 | -0.13(-0.30%) |
Jul 24, 2019 | 41.67 | 41.67 | 40.98 | 41.56 | 349,671 | +0.01(+0.02%) |
Jul 23, 2019 | 41.41 | 41.61 | 40.99 | 41.55 | 394,182 | +0.27(+0.65%) |
Jul 22, 2019 | 41.89 | 42.03 | 41.17 | 41.28 | 339,999 | -0.43(-1.02%) |
Jul 19, 2019 | 42.07 | 42.24 | 41.68 | 41.71 | 330,520 | -0.44(-1.03%) |
Jul 18, 2019 | 41.81 | 42.14 | 41.47 | 42.14 | 369,851 | +0.28(+0.68%) |
Jul 17, 2019 | 41.67 | 41.98 | 41.62 | 41.86 | 458,998 | +0.33(+0.79%) |
Jul 16, 2019 | 41.45 | 41.68 | 41.32 | 41.53 | 338,505 | +0.03(+0.08%) |
Jul 15, 2019 | 41.72 | 41.82 | 41.37 | 41.50 | 291,406 | -0.13(-0.32%) |
Jul 12, 2019 | 41.78 | 41.81 | 41.44 | 41.63 | 284,993 | -0.22(-0.52%) |
Jul 11, 2019 | 41.64 | 41.87 | 41.33 | 41.85 | 399,869 | +0.36(+0.87%) |
Jul 10, 2019 | 41.89 | 41.90 | 41.48 | 41.49 | 284,060 | -0.28(-0.68%) |
Jul 09, 2019 | 41.44 | 41.80 | 41.17 | 41.78 | 226,587 | +0.22(+0.52%) |
Jul 08, 2019 | 41.73 | 41.88 | 41.23 | 41.56 | 341,483 | -0.18(-0.44%) |
Jul 05, 2019 | 41.51 | 41.77 | 41.01 | 41.74 | 253,088 | -0.12(-0.28%) |
Jul 03, 2019 | 41.58 | 41.91 | 41.31 | 41.86 | 199,196 | +0.38(+0.91%) |
Jul 02, 2019 | 41.33 | 41.81 | 41.15 | 41.48 | 346,604 | +0.24(+0.59%) |
Jul 01, 2019 | 41.77 | 41.83 | 40.96 | 41.24 | 356,730 | -0.41(-0.98%) |
Jun 28, 2019 | 41.71 | 42.10 | 41.54 | 41.65 | 1,240,944 | -0.13(-0.30%) |
Jun 27, 2019 | 41.45 | 41.82 | 41.19 | 41.78 | 412,183 | +0.41(+0.99%) |
Jun 26, 2019 | 42.26 | 42.32 | 41.37 | 41.37 | 399,827 | -1.04(-2.45%) |
Jun 25, 2019 | 42.24 | 42.72 | 42.24 | 42.40 | 332,052 | +0.13(+0.32%) |
Jun 24, 2019 | 42.81 | 42.85 | 42.27 | 42.27 | 358,179 | -0.52(-1.21%) |
Jun 21, 2019 | 42.24 | 42.81 | 42.23 | 42.79 | 962,045 | +0.28(+0.65%) |
Jun 20, 2019 | 42.70 | 42.76 | 42.21 | 42.51 | 365,566 | -0.05(-0.12%) |
Jun 19, 2019 | 41.73 | 42.61 | 41.68 | 42.56 | 472,807 | +0.72(+1.72%) |
Jun 18, 2019 | 42.03 | 42.09 | 41.61 | 41.84 | 314,282 | +0.09(+0.22%) |
Jun 17, 2019 | 41.76 | 41.91 | 41.47 | 41.75 | 349,640 | +0.03(+0.06%) |
Jun 14, 2019 | 41.53 | 41.97 | 41.43 | 41.73 | 289,892 | +0.21(+0.51%) |
Jun 13, 2019 | 41.37 | 41.56 | 41.26 | 41.51 | 366,732 | +0.31(+0.75%) |
Jun 12, 2019 | 40.55 | 41.21 | 40.47 | 41.21 | 448,252 | +0.88(+2.19%) |
Jun 11, 2019 | 40.41 | 40.65 | 40.02 | 40.33 | 395,759 | -0.02(-0.06%) |
Jun 10, 2019 | 40.50 | 40.82 | 40.15 | 40.35 | 282,795 | -0.32(-0.80%) |
Jun 07, 2019 | 40.79 | 41.21 | 40.67 | 40.67 | 342,084 | +0.14(+0.35%) |
Jun 06, 2019 | 40.51 | 40.62 | 40.07 | 40.53 | 463,457 | +0.10(+0.25%) |
Jun 05, 2019 | 40.01 | 40.49 | 39.88 | 40.43 | 282,596 | +0.46(+1.14%) |
Jun 04, 2019 | 40.20 | 40.20 | 39.33 | 39.98 | 376,739 | -0.14(-0.35%) |
Jun 03, 2019 | 39.61 | 40.18 | 39.37 | 40.12 | 530,582 | +0.64(+1.62%) |
May 31, 2019 | 38.90 | 39.53 | 38.68 | 39.48 | 461,201 | +0.57(+1.48%) |
May 30, 2019 | 39.31 | 39.55 | 38.55 | 38.90 | 512,995 | -0.39(-1.00%) |
May 29, 2019 | 39.88 | 39.99 | 39.17 | 39.29 | 332,374 | -0.63(-1.58%) |
May 28, 2019 | 40.55 | 40.68 | 39.93 | 39.93 | 366,735 | -0.55(-1.36%) |
May 24, 2019 | 40.47 | 40.77 | 40.40 | 40.47 | 324,656 | +0.06(+0.14%) |
May 23, 2019 | 40.66 | 40.66 | 40.16 | 40.42 | 388,765 | -0.30(-0.74%) |
May 22, 2019 | 40.94 | 40.94 | 40.62 | 40.72 | 335,779 | -0.08(-0.20%) |
May 21, 2019 | 40.91 | 41.20 | 40.53 | 40.80 | 453,924 | -0.12(-0.28%) |
May 20, 2019 | 41.34 | 41.53 | 40.79 | 40.92 | 369,783 | -0.52(-1.26%) |
May 17, 2019 | 41.31 | 41.80 | 41.31 | 41.44 | 556,879 | -0.03(-0.08%) |
May 16, 2019 | 41.14 | 41.76 | 41.09 | 41.47 | 451,340 | +0.23(+0.56%) |
May 15, 2019 | 41.19 | 41.44 | 41.06 | 41.24 | 492,109 | +0.06(+0.14%) |
May 14, 2019 | 41.41 | 41.42 | 41.01 | 41.18 | 533,299 | -0.32(-0.78%) |
May 13, 2019 | 41.04 | 41.56 | 40.95 | 41.51 | 500,489 | +0.12(+0.30%) |
May 10, 2019 | 40.66 | 41.40 | 40.37 | 41.38 | 469,134 | +0.71(+1.74%) |
May 09, 2019 | 41.01 | 41.27 | 40.45 | 40.67 | 412,496 | -0.31(-0.75%) |
May 08, 2019 | 41.64 | 41.81 | 40.93 | 40.98 | 371,773 | -0.64(-1.54%) |
May 07, 2019 | 41.82 | 42.14 | 41.29 | 41.62 | 470,388 | -0.27(-0.66%) |
May 06, 2019 | 42.08 | 42.23 | 41.60 | 41.90 | 530,865 | -0.26(-0.61%) |
May 03, 2019 | 41.40 | 42.40 | 40.83 | 42.16 | 432,113 | +0.98(+2.38%) |
May 02, 2019 | 40.97 | 41.55 | 40.89 | 41.17 | 327,281 | -0.06(-0.14%) |