Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.31 | 39.31 | 37.42 | 37.47 | 61,409 | -2.45(-6.15%) |
Apr 29, 2020 | 40.07 | 40.73 | 39.37 | 39.92 | 90,805 | +0.56(+1.42%) |
Apr 28, 2020 | 40.09 | 40.09 | 39.00 | 39.37 | 36,315 | +0.02(+0.05%) |
Apr 27, 2020 | 39.33 | 39.63 | 38.66 | 39.35 | 36,400 | +0.47(+1.22%) |
Apr 24, 2020 | 38.97 | 39.40 | 38.51 | 38.87 | 40,135 | -0.02(-0.05%) |
Apr 23, 2020 | 39.29 | 39.66 | 38.57 | 38.89 | 39,203 | -0.15(-0.38%) |
Apr 22, 2020 | 39.57 | 39.66 | 38.62 | 39.04 | 34,218 | +0.57(+1.47%) |
Apr 21, 2020 | 38.27 | 38.99 | 38.09 | 38.48 | 23,366 | -0.67(-1.71%) |
Apr 20, 2020 | 40.25 | 40.25 | 38.57 | 39.14 | 37,051 | -1.75(-4.27%) |
Apr 17, 2020 | 39.82 | 41.09 | 37.57 | 40.89 | 52,617 | +1.91(+4.91%) |
Apr 16, 2020 | 39.21 | 40.03 | 37.55 | 38.98 | 67,311 | +0.28(+0.72%) |
Apr 15, 2020 | 39.85 | 39.85 | 38.09 | 38.70 | 49,669 | -1.55(-3.86%) |
Apr 14, 2020 | 40.75 | 40.83 | 39.42 | 40.25 | 40,564 | +0.85(+2.17%) |
Apr 13, 2020 | 39.95 | 40.13 | 39.00 | 39.40 | 37,768 | -0.62(-1.56%) |
Apr 09, 2020 | 38.87 | 40.23 | 38.34 | 40.02 | 62,193 | +2.32(+6.16%) |
Apr 08, 2020 | 37.41 | 38.26 | 36.94 | 37.69 | 84,283 | +0.36(+0.97%) |
Apr 07, 2020 | 41.36 | 41.92 | 37.09 | 37.33 | 61,592 | -3.32(-8.16%) |
Apr 06, 2020 | 38.85 | 41.03 | 38.80 | 40.65 | 67,546 | +3.39(+9.10%) |
Apr 03, 2020 | 38.10 | 38.48 | 36.27 | 37.26 | 39,489 | -1.14(-2.98%) |
Apr 02, 2020 | 35.71 | 38.42 | 35.24 | 38.40 | 55,437 | +2.25(+6.22%) |
Apr 01, 2020 | 38.78 | 39.28 | 35.87 | 36.15 | 81,870 | -4.24(-10.49%) |
Mar 31, 2020 | 42.82 | 42.95 | 39.07 | 40.39 | 91,705 | -3.08(-7.08%) |
Mar 30, 2020 | 40.37 | 43.67 | 39.98 | 43.47 | 64,619 | +3.85(+9.71%) |
Mar 27, 2020 | 37.95 | 41.28 | 37.95 | 39.62 | 45,408 | +0.09(+0.24%) |
Mar 26, 2020 | 35.45 | 39.78 | 35.30 | 39.53 | 77,606 | +4.86(+14.02%) |
Mar 25, 2020 | 36.87 | 39.07 | 34.22 | 34.66 | 60,171 | -2.19(-5.95%) |
Mar 24, 2020 | 36.08 | 36.92 | 32.70 | 36.86 | 78,986 | +2.47(+7.19%) |
Mar 23, 2020 | 34.12 | 35.72 | 32.40 | 34.39 | 93,826 | +0.07(+0.19%) |
Mar 20, 2020 | 36.24 | 38.74 | 33.54 | 34.32 | 114,488 | -2.25(-6.15%) |
Mar 19, 2020 | 36.04 | 38.77 | 34.87 | 36.57 | 80,063 | -0.79(-2.11%) |
Mar 18, 2020 | 38.60 | 39.60 | 36.76 | 37.36 | 102,668 | -3.65(-8.91%) |
Mar 17, 2020 | 33.88 | 41.32 | 33.50 | 41.01 | 106,641 | +7.93(+23.96%) |
Mar 16, 2020 | 34.25 | 34.50 | 32.12 | 33.08 | 75,326 | -4.47(-11.90%) |
Mar 13, 2020 | 33.63 | 37.56 | 33.11 | 37.56 | 103,297 | +3.92(+11.66%) |
Mar 12, 2020 | 35.85 | 36.10 | 32.85 | 33.63 | 130,352 | -4.12(-10.91%) |
Mar 11, 2020 | 41.91 | 41.91 | 37.38 | 37.75 | 66,680 | -4.58(-10.82%) |
Mar 10, 2020 | 44.00 | 44.00 | 40.19 | 42.33 | 57,432 | -0.34(-0.81%) |
Mar 09, 2020 | 44.37 | 44.59 | 42.00 | 42.68 | 59,628 | -2.66(-5.86%) |
Mar 06, 2020 | 43.34 | 45.57 | 42.47 | 45.33 | 75,428 | +1.84(+4.23%) |
Mar 05, 2020 | 42.84 | 43.65 | 42.41 | 43.49 | 45,146 | +0.01(+0.02%) |
Mar 04, 2020 | 41.91 | 43.80 | 41.27 | 43.48 | 50,727 | +2.18(+5.29%) |
Mar 03, 2020 | 42.45 | 42.93 | 40.98 | 41.30 | 50,364 | -1.15(-2.71%) |
Mar 02, 2020 | 39.47 | 42.45 | 39.47 | 42.45 | 51,963 | +3.15(+8.02%) |
Feb 28, 2020 | 39.04 | 39.62 | 37.55 | 39.30 | 100,069 | -0.83(-2.06%) |
Feb 27, 2020 | 43.22 | 43.46 | 40.05 | 40.13 | 55,955 | -3.55(-8.13%) |
Feb 26, 2020 | 42.86 | 43.83 | 42.67 | 43.68 | 47,221 | +0.89(+2.08%) |
Feb 25, 2020 | 43.63 | 43.79 | 41.98 | 42.79 | 36,768 | -0.77(-1.76%) |
Feb 24, 2020 | 44.92 | 44.92 | 43.48 | 43.56 | 24,304 | -1.55(-3.43%) |
Feb 21, 2020 | 45.17 | 45.49 | 44.75 | 45.10 | 45,474 | +0.02(+0.04%) |
Feb 20, 2020 | 44.92 | 45.17 | 44.38 | 45.09 | 26,198 | +0.09(+0.21%) |
Feb 19, 2020 | 45.08 | 45.56 | 44.91 | 44.99 | 40,953 | -0.07(-0.16%) |
Feb 18, 2020 | 44.90 | 45.43 | 44.72 | 45.07 | 42,079 | +0.17(+0.37%) |
Feb 14, 2020 | 45.24 | 45.53 | 44.82 | 44.90 | 42,773 | -0.25(-0.55%) |
Feb 13, 2020 | 45.15 | 45.23 | 44.46 | 45.15 | 57,488 | +0.17(+0.37%) |
Feb 12, 2020 | 44.54 | 45.17 | 44.54 | 44.98 | 28,204 | +0.44(+1.00%) |
Feb 11, 2020 | 45.35 | 45.55 | 44.45 | 44.54 | 20,163 | -0.69(-1.51%) |
Feb 10, 2020 | 44.68 | 45.23 | 44.59 | 45.23 | 22,932 | +0.56(+1.24%) |
Feb 07, 2020 | 44.71 | 44.79 | 44.06 | 44.67 | 76,798 | +0.14(+0.31%) |
Feb 06, 2020 | 44.86 | 44.86 | 44.45 | 44.53 | 21,865 | -0.31(-0.70%) |
Feb 05, 2020 | 44.49 | 45.03 | 44.33 | 44.85 | 27,489 | +0.59(+1.34%) |
Feb 04, 2020 | 44.99 | 45.02 | 44.20 | 44.25 | 24,842 | -0.37(-0.83%) |
Feb 03, 2020 | 44.07 | 45.12 | 44.02 | 44.62 | 34,115 | +0.78(+1.77%) |
Jan 31, 2020 | 45.08 | 45.12 | 43.71 | 43.85 | 88,247 | -1.18(-2.61%) |
Jan 30, 2020 | 44.99 | 45.92 | 44.71 | 45.02 | 25,673 | -0.03(-0.06%) |
Jan 29, 2020 | 45.22 | 45.22 | 44.49 | 45.05 | 24,462 | -0.08(-0.18%) |
Jan 28, 2020 | 45.38 | 45.69 | 44.96 | 45.13 | 41,828 | -0.03(-0.06%) |
Jan 27, 2020 | 44.88 | 45.59 | 44.70 | 45.16 | 25,813 | +0.12(+0.27%) |
Jan 24, 2020 | 45.89 | 46.10 | 44.83 | 45.04 | 48,174 | -0.88(-1.92%) |
Jan 23, 2020 | 45.48 | 46.15 | 45.23 | 45.92 | 49,000 | +0.48(+1.06%) |
Jan 22, 2020 | 45.55 | 46.09 | 45.21 | 45.44 | 63,502 | +0.17(+0.37%) |
Jan 21, 2020 | 44.30 | 45.40 | 44.23 | 45.27 | 55,848 | +0.94(+2.11%) |
Jan 17, 2020 | 43.98 | 44.44 | 43.74 | 44.34 | 29,055 | +0.51(+1.16%) |
Jan 16, 2020 | 42.92 | 44.18 | 42.91 | 43.83 | 57,281 | +1.14(+2.67%) |
Jan 15, 2020 | 42.11 | 42.82 | 42.10 | 42.69 | 36,916 | +0.75(+1.79%) |
Jan 14, 2020 | 42.20 | 42.31 | 41.70 | 41.94 | 35,815 | -0.16(-0.37%) |
Jan 13, 2020 | 41.45 | 42.16 | 41.45 | 42.10 | 44,893 | +0.86(+2.09%) |
Jan 10, 2020 | 41.24 | 41.57 | 40.86 | 41.24 | 42,989 | +0.12(+0.29%) |
Jan 09, 2020 | 40.79 | 41.36 | 40.74 | 41.11 | 47,760 | +0.23(+0.57%) |
Jan 08, 2020 | 41.30 | 41.41 | 40.60 | 40.88 | 51,120 | -0.42(-1.01%) |
Jan 07, 2020 | 41.47 | 41.47 | 41.11 | 41.30 | 26,916 | -0.19(-0.45%) |
Jan 06, 2020 | 41.57 | 41.96 | 41.38 | 41.49 | 35,058 | -0.13(-0.31%) |
Jan 03, 2020 | 41.56 | 42.33 | 41.48 | 41.61 | 44,285 | +0.06(+0.13%) |
Jan 02, 2020 | 42.88 | 42.88 | 41.34 | 41.56 | 31,878 | -1.13(-2.65%) |
Dec 31, 2019 | 42.95 | 43.10 | 42.51 | 42.69 | 30,784 | -0.25(-0.58%) |
Dec 30, 2019 | 42.97 | 43.02 | 42.59 | 42.94 | 50,906 | -0.18(-0.41%) |
Dec 27, 2019 | 42.80 | 43.40 | 42.51 | 43.11 | 60,505 | +0.53(+1.23%) |
Dec 26, 2019 | 42.74 | 42.77 | 42.33 | 42.59 | 39,147 | +0.15(+0.35%) |
Dec 24, 2019 | 42.57 | 42.75 | 42.38 | 42.44 | 29,276 | +0.03(+0.07%) |
Dec 23, 2019 | 43.06 | 43.59 | 42.14 | 42.41 | 58,966 | -0.56(-1.31%) |
Dec 20, 2019 | 42.58 | 43.38 | 42.44 | 42.98 | 89,456 | +0.28(+0.65%) |
Dec 19, 2019 | 42.99 | 43.00 | 42.16 | 42.70 | 53,988 | -0.15(-0.34%) |
Dec 18, 2019 | 43.17 | 43.28 | 42.44 | 42.85 | 43,073 | -0.25(-0.58%) |
Dec 17, 2019 | 41.92 | 43.16 | 41.90 | 43.10 | 48,888 | +1.20(+2.86%) |
Dec 16, 2019 | 41.66 | 42.10 | 41.49 | 41.90 | 61,623 | +0.43(+1.05%) |
Dec 13, 2019 | 41.44 | 41.84 | 41.23 | 41.46 | 31,445 | +0.10(+0.25%) |
Dec 12, 2019 | 41.69 | 42.04 | 41.08 | 41.36 | 39,990 | -0.21(-0.51%) |
Dec 11, 2019 | 41.23 | 41.70 | 40.81 | 41.57 | 41,953 | +0.41(+0.99%) |
Dec 10, 2019 | 41.17 | 41.92 | 40.64 | 41.17 | 51,425 | +0.08(+0.20%) |
Dec 09, 2019 | 41.14 | 41.37 | 40.49 | 41.09 | 31,048 | -0.03(-0.07%) |
Dec 06, 2019 | 40.85 | 41.38 | 40.76 | 41.11 | 41,746 | +0.16(+0.38%) |
Dec 05, 2019 | 40.52 | 40.96 | 40.07 | 40.96 | 37,141 | +0.39(+0.95%) |
Dec 04, 2019 | 40.52 | 40.85 | 40.39 | 40.57 | 33,736 | +0.13(+0.32%) |
Dec 03, 2019 | 40.61 | 40.97 | 40.30 | 40.44 | 31,560 | -0.17(-0.41%) |
Dec 02, 2019 | 41.05 | 41.13 | 40.02 | 40.61 | 81,697 | -0.28(-0.68%) |
Nov 29, 2019 | 40.65 | 41.49 | 40.60 | 40.88 | 20,168 | +0.06(+0.16%) |
Nov 27, 2019 | 40.79 | 41.19 | 40.39 | 40.82 | 22,879 | +0.09(+0.23%) |
Nov 26, 2019 | 40.02 | 40.92 | 40.02 | 40.73 | 44,335 | +0.52(+1.28%) |
Nov 25, 2019 | 39.85 | 40.37 | 39.33 | 40.21 | 42,596 | +0.53(+1.32%) |
Nov 22, 2019 | 39.45 | 40.15 | 38.75 | 39.68 | 24,831 | +0.23(+0.58%) |
Nov 21, 2019 | 39.84 | 40.01 | 39.05 | 39.45 | 29,422 | -0.27(-0.67%) |
Nov 20, 2019 | 39.38 | 40.15 | 39.37 | 39.72 | 53,045 | +0.36(+0.91%) |
Nov 19, 2019 | 39.00 | 39.60 | 38.89 | 39.36 | 25,373 | +0.39(+0.99%) |
Nov 18, 2019 | 39.07 | 39.29 | 38.58 | 38.97 | 32,443 | +0.01(+0.02%) |
Nov 15, 2019 | 38.79 | 39.18 | 38.14 | 38.96 | 27,433 | +0.38(+0.98%) |
Nov 14, 2019 | 38.96 | 39.40 | 38.30 | 38.59 | 36,558 | -0.30(-0.76%) |
Nov 13, 2019 | 38.65 | 39.11 | 38.07 | 38.88 | 28,612 | +0.32(+0.84%) |
Nov 12, 2019 | 38.30 | 38.96 | 38.08 | 38.56 | 43,528 | +0.19(+0.50%) |
Nov 11, 2019 | 38.53 | 39.08 | 38.28 | 38.36 | 31,673 | -0.16(-0.41%) |
Nov 08, 2019 | 38.33 | 38.96 | 38.28 | 38.52 | 39,794 | +0.15(+0.38%) |
Nov 07, 2019 | 39.34 | 39.34 | 37.91 | 38.37 | 35,256 | -0.95(-2.42%) |
Nov 06, 2019 | 39.37 | 39.52 | 39.08 | 39.32 | 23,318 | +0.00(+0.00%) |
Nov 05, 2019 | 39.69 | 39.89 | 39.12 | 39.32 | 31,530 | -0.30(-0.74%) |
Nov 04, 2019 | 40.31 | 40.31 | 39.06 | 39.62 | 47,819 | -0.46(-1.15%) |
Nov 01, 2019 | 40.69 | 40.76 | 39.67 | 40.08 | 39,794 | -0.53(-1.32%) |
Oct 31, 2019 | 40.53 | 41.11 | 40.07 | 40.62 | 72,272 | +0.21(+0.52%) |
Oct 30, 2019 | 40.32 | 40.81 | 39.92 | 40.40 | 37,417 | +0.13(+0.32%) |
Oct 29, 2019 | 39.85 | 40.44 | 39.85 | 40.27 | 36,646 | +0.37(+0.92%) |
Oct 28, 2019 | 40.02 | 40.53 | 39.74 | 39.91 | 23,326 | -0.11(-0.28%) |
Oct 25, 2019 | 40.16 | 40.38 | 39.87 | 40.02 | 22,879 | -0.36(-0.89%) |
Oct 24, 2019 | 40.82 | 40.82 | 40.27 | 40.38 | 30,107 | -0.18(-0.43%) |
Oct 23, 2019 | 40.45 | 40.82 | 40.23 | 40.55 | 49,364 | +0.01(+0.02%) |
Oct 22, 2019 | 40.62 | 40.80 | 40.15 | 40.54 | 30,196 | -0.03(-0.07%) |
Oct 21, 2019 | 40.12 | 40.67 | 39.99 | 40.57 | 30,280 | +0.46(+1.15%) |
Oct 18, 2019 | 40.06 | 40.39 | 39.66 | 40.11 | 47,601 | -0.07(-0.18%) |
Oct 17, 2019 | 39.47 | 40.53 | 39.47 | 40.18 | 27,149 | +0.68(+1.73%) |
Oct 16, 2019 | 39.42 | 39.58 | 38.89 | 39.50 | 32,850 | +0.05(+0.12%) |
Oct 15, 2019 | 39.66 | 39.84 | 39.24 | 39.45 | 29,379 | -0.19(-0.49%) |
Oct 14, 2019 | 40.63 | 40.63 | 39.20 | 39.65 | 31,701 | -0.93(-2.30%) |
Oct 11, 2019 | 40.62 | 41.01 | 40.42 | 40.58 | 37,951 | +0.18(+0.46%) |
Oct 10, 2019 | 40.23 | 40.97 | 39.97 | 40.39 | 45,635 | +0.19(+0.48%) |
Oct 09, 2019 | 40.08 | 40.36 | 39.95 | 40.20 | 27,810 | +0.27(+0.67%) |
Oct 08, 2019 | 40.14 | 40.26 | 39.37 | 39.93 | 62,807 | -0.09(-0.23%) |
Oct 07, 2019 | 40.02 | 40.53 | 39.69 | 40.02 | 43,089 | +0.43(+1.09%) |
Oct 04, 2019 | 39.66 | 39.76 | 39.05 | 39.59 | 36,867 | +0.65(+1.66%) |
Oct 03, 2019 | 39.05 | 39.12 | 38.42 | 38.95 | 46,427 | -0.09(-0.24%) |
Oct 02, 2019 | 39.34 | 39.55 | 38.36 | 39.04 | 41,458 | -0.46(-1.17%) |
Oct 01, 2019 | 40.23 | 40.38 | 39.32 | 39.50 | 36,225 | -0.77(-1.90%) |
Sep 30, 2019 | 40.92 | 42.17 | 40.05 | 40.26 | 150,123 | -0.18(-0.43%) |
Sep 27, 2019 | 40.24 | 40.53 | 39.90 | 40.44 | 25,481 | +0.57(+1.42%) |
Sep 26, 2019 | 40.31 | 40.92 | 39.39 | 39.87 | 53,817 | -0.28(-0.69%) |
Sep 25, 2019 | 39.40 | 40.63 | 38.97 | 40.15 | 47,734 | +1.04(+2.65%) |
Sep 24, 2019 | 38.59 | 39.30 | 38.59 | 39.11 | 53,207 | +0.54(+1.40%) |
Sep 23, 2019 | 38.30 | 39.11 | 38.04 | 38.57 | 54,683 | +0.66(+1.74%) |
Sep 20, 2019 | 37.63 | 38.05 | 36.97 | 37.91 | 80,997 | +0.31(+0.83%) |
Sep 19, 2019 | 37.37 | 37.92 | 37.20 | 37.60 | 38,601 | +0.32(+0.86%) |
Sep 18, 2019 | 37.13 | 37.44 | 36.87 | 37.27 | 50,724 | +0.52(+1.42%) |
Sep 17, 2019 | 36.37 | 37.10 | 36.37 | 36.75 | 25,516 | +0.24(+0.65%) |
Sep 16, 2019 | 36.03 | 36.61 | 36.03 | 36.51 | 28,639 | +0.40(+1.12%) |
Sep 13, 2019 | 36.10 | 36.35 | 35.64 | 36.11 | 23,733 | +0.22(+0.61%) |
Sep 12, 2019 | 35.76 | 36.01 | 35.63 | 35.89 | 50,520 | +0.18(+0.51%) |
Sep 11, 2019 | 34.90 | 35.75 | 34.80 | 35.70 | 57,367 | +1.04(+2.99%) |
Sep 10, 2019 | 35.09 | 35.09 | 34.49 | 34.67 | 33,538 | -0.25(-0.71%) |
Sep 09, 2019 | 35.29 | 35.29 | 34.41 | 34.91 | 36,511 | -0.33(-0.94%) |
Sep 06, 2019 | 35.59 | 35.59 | 35.16 | 35.24 | 16,656 | -0.28(-0.80%) |
Sep 05, 2019 | 35.25 | 35.60 | 34.89 | 35.53 | 34,626 | +0.33(+0.94%) |
Sep 04, 2019 | 35.02 | 35.29 | 34.84 | 35.20 | 14,409 | +0.11(+0.31%) |
Sep 03, 2019 | 34.21 | 35.20 | 34.21 | 35.09 | 30,925 | +0.79(+2.30%) |
Aug 30, 2019 | 34.72 | 34.75 | 34.03 | 34.30 | 23,733 | -0.40(-1.16%) |
Aug 29, 2019 | 34.64 | 35.08 | 34.38 | 34.70 | 13,535 | +0.28(+0.80%) |
Aug 28, 2019 | 34.31 | 35.63 | 34.23 | 34.43 | 12,513 | +0.12(+0.35%) |
Aug 27, 2019 | 35.03 | 35.31 | 34.18 | 34.31 | 20,535 | -0.41(-1.19%) |
Aug 26, 2019 | 33.61 | 34.75 | 33.61 | 34.72 | 20,925 | +1.28(+3.82%) |
Aug 23, 2019 | 34.47 | 35.03 | 33.44 | 33.44 | 27,543 | -1.09(-3.16%) |
Aug 22, 2019 | 34.55 | 34.89 | 34.30 | 34.54 | 14,422 | +0.06(+0.16%) |
Aug 21, 2019 | 35.24 | 35.65 | 34.46 | 34.48 | 24,038 | -0.82(-2.32%) |
Aug 20, 2019 | 35.10 | 35.35 | 35.05 | 35.30 | 17,201 | +0.14(+0.39%) |
Aug 19, 2019 | 35.24 | 35.38 | 34.92 | 35.16 | 16,659 | +0.03(+0.08%) |
Aug 16, 2019 | 34.91 | 35.23 | 34.91 | 35.13 | 25,148 | +0.25(+0.71%) |
Aug 15, 2019 | 34.78 | 35.18 | 34.70 | 34.89 | 22,576 | +0.13(+0.37%) |
Aug 14, 2019 | 34.72 | 35.36 | 34.61 | 34.76 | 29,608 | -0.26(-0.73%) |
Aug 13, 2019 | 35.30 | 35.59 | 34.62 | 35.02 | 37,946 | +0.11(+0.32%) |
Aug 12, 2019 | 34.45 | 36.00 | 34.33 | 34.90 | 40,736 | +0.50(+1.44%) |
Aug 09, 2019 | 33.38 | 34.64 | 32.99 | 34.41 | 49,643 | +1.13(+3.39%) |
Aug 08, 2019 | 32.84 | 33.83 | 32.38 | 33.28 | 33,270 | +0.57(+1.74%) |
Aug 07, 2019 | 32.84 | 33.34 | 32.42 | 32.71 | 29,593 | -0.34(-1.03%) |
Aug 06, 2019 | 32.21 | 33.10 | 31.54 | 33.05 | 45,966 | +0.90(+2.80%) |
Aug 05, 2019 | 32.64 | 33.55 | 31.79 | 32.15 | 29,977 | -0.67(-2.04%) |
Aug 02, 2019 | 32.88 | 33.33 | 32.78 | 32.82 | 11,104 | -0.13(-0.39%) |
Aug 01, 2019 | 33.18 | 33.68 | 32.95 | 32.95 | 17,623 | -0.09(-0.28%) |
Jul 31, 2019 | 33.16 | 33.86 | 33.04 | 33.04 | 33,950 | +0.01(+0.03%) |
Jul 30, 2019 | 32.78 | 33.33 | 32.54 | 33.03 | 35,274 | +0.19(+0.59%) |
Jul 29, 2019 | 32.78 | 32.99 | 32.58 | 32.84 | 33,176 | +0.17(+0.51%) |
Jul 26, 2019 | 32.76 | 33.04 | 32.66 | 32.67 | 33,857 | -0.07(-0.22%) |
Jul 25, 2019 | 32.90 | 33.01 | 32.75 | 32.75 | 12,809 | -0.05(-0.14%) |
Jul 24, 2019 | 32.50 | 33.00 | 32.33 | 32.79 | 18,638 | +0.28(+0.88%) |
Jul 23, 2019 | 32.72 | 32.72 | 32.38 | 32.51 | 18,009 | -0.19(-0.59%) |
Jul 22, 2019 | 32.71 | 32.92 | 32.41 | 32.70 | 17,007 | -0.17(-0.50%) |
Jul 19, 2019 | 32.42 | 32.99 | 32.42 | 32.87 | 18,289 | +0.28(+0.85%) |
Jul 18, 2019 | 32.60 | 32.68 | 32.50 | 32.59 | 31,642 | -0.01(-0.03%) |
Jul 17, 2019 | 32.60 | 32.69 | 32.49 | 32.60 | 17,310 | +0.01(+0.03%) |
Jul 16, 2019 | 32.59 | 32.70 | 32.43 | 32.59 | 12,244 | -0.02(-0.06%) |
Jul 15, 2019 | 33.04 | 33.04 | 32.33 | 32.61 | 12,199 | -0.04(-0.11%) |
Jul 12, 2019 | 32.64 | 32.87 | 32.64 | 32.65 | 15,459 | -0.13(-0.39%) |
Jul 11, 2019 | 32.82 | 33.06 | 32.62 | 32.77 | 12,377 | -0.17(-0.50%) |
Jul 10, 2019 | 33.08 | 33.32 | 32.94 | 32.94 | 14,787 | -0.19(-0.58%) |
Jul 09, 2019 | 33.22 | 33.40 | 32.96 | 33.13 | 10,050 | -0.04(-0.11%) |
Jul 08, 2019 | 33.30 | 33.86 | 32.94 | 33.17 | 23,147 | -0.47(-1.39%) |
Jul 05, 2019 | 33.14 | 33.64 | 32.98 | 33.64 | 13,934 | +0.31(+0.94%) |
Jul 03, 2019 | 33.17 | 33.48 | 33.04 | 33.33 | 24,495 | +0.17(+0.50%) |
Jul 02, 2019 | 32.50 | 33.16 | 32.45 | 33.16 | 35,228 | +0.70(+2.15%) |
Jul 01, 2019 | 32.79 | 33.04 | 32.13 | 32.46 | 18,119 | -0.35(-1.06%) |
Jun 28, 2019 | 31.79 | 32.87 | 31.75 | 32.81 | 76,424 | +0.94(+2.94%) |
Jun 27, 2019 | 31.64 | 32.89 | 31.48 | 31.87 | 27,804 | +0.32(+1.00%) |
Jun 26, 2019 | 32.29 | 32.41 | 30.64 | 31.56 | 34,296 | -0.58(-1.82%) |
Jun 25, 2019 | 32.22 | 32.55 | 31.91 | 32.14 | 9,786 | -0.02(-0.06%) |
Jun 24, 2019 | 32.37 | 32.66 | 32.14 | 32.16 | 13,191 | -0.24(-0.73%) |
Jun 21, 2019 | 31.86 | 32.63 | 31.86 | 32.40 | 46,611 | +0.37(+1.14%) |
Jun 20, 2019 | 32.84 | 32.89 | 32.02 | 32.03 | 20,707 | -0.60(-1.85%) |
Jun 19, 2019 | 31.59 | 32.67 | 31.49 | 32.64 | 18,636 | +0.84(+2.64%) |
Jun 18, 2019 | 31.78 | 31.81 | 31.32 | 31.80 | 16,114 | +0.12(+0.38%) |
Jun 17, 2019 | 31.71 | 31.93 | 31.44 | 31.68 | 26,118 | +0.06(+0.20%) |
Jun 14, 2019 | 31.86 | 31.96 | 31.59 | 31.61 | 7,987 | +0.02(+0.06%) |
Jun 13, 2019 | 31.76 | 31.88 | 31.44 | 31.59 | 10,974 | -0.18(-0.58%) |
Jun 12, 2019 | 31.22 | 31.78 | 31.22 | 31.78 | 11,576 | +0.67(+2.14%) |
Jun 11, 2019 | 31.28 | 31.46 | 30.95 | 31.11 | 19,255 | -0.23(-0.73%) |
Jun 10, 2019 | 31.67 | 31.68 | 31.07 | 31.34 | 19,098 | -0.21(-0.67%) |
Jun 07, 2019 | 31.83 | 31.91 | 31.35 | 31.55 | 10,285 | -0.08(-0.26%) |
Jun 06, 2019 | 31.79 | 31.94 | 31.45 | 31.63 | 6,984 | -0.07(-0.23%) |
Jun 05, 2019 | 31.80 | 31.95 | 31.46 | 31.70 | 26,066 | -0.02(-0.06%) |
Jun 04, 2019 | 31.78 | 31.78 | 31.46 | 31.72 | 22,764 | +0.07(+0.23%) |
Jun 03, 2019 | 31.49 | 31.83 | 31.45 | 31.65 | 22,681 | +0.14(+0.44%) |
May 31, 2019 | 31.79 | 31.79 | 31.46 | 31.51 | 6,455 | -0.32(-1.00%) |
May 30, 2019 | 32.12 | 32.20 | 31.61 | 31.83 | 13,398 | -0.19(-0.60%) |
May 29, 2019 | 32.48 | 32.67 | 31.93 | 32.02 | 31,968 | -0.49(-1.52%) |
May 28, 2019 | 33.00 | 33.20 | 32.52 | 32.52 | 19,548 | -0.66(-1.98%) |
May 24, 2019 | 32.70 | 33.18 | 32.24 | 33.18 | 32,058 | +0.59(+1.82%) |
May 23, 2019 | 32.55 | 32.60 | 32.35 | 32.58 | 14,587 | -0.11(-0.34%) |
May 22, 2019 | 32.39 | 32.77 | 32.20 | 32.69 | 9,751 | +0.27(+0.85%) |
May 21, 2019 | 32.16 | 32.55 | 32.11 | 32.42 | 16,656 | +0.40(+1.26%) |
May 20, 2019 | 31.77 | 32.31 | 31.77 | 32.02 | 11,184 | +0.12(+0.37%) |
May 17, 2019 | 31.86 | 31.96 | 31.80 | 31.90 | 11,488 | -0.05(-0.14%) |
May 16, 2019 | 32.06 | 32.11 | 31.69 | 31.94 | 12,789 | -0.12(-0.37%) |
May 15, 2019 | 31.84 | 32.18 | 31.51 | 32.06 | 13,521 | +0.15(+0.46%) |
May 14, 2019 | 32.11 | 32.29 | 31.64 | 31.91 | 13,000 | -0.11(-0.34%) |
May 13, 2019 | 31.86 | 32.23 | 31.86 | 32.02 | 22,845 | -0.07(-0.23%) |
May 10, 2019 | 31.35 | 32.10 | 31.35 | 32.10 | 26,697 | +0.76(+2.42%) |
May 09, 2019 | 30.69 | 31.36 | 30.52 | 31.34 | 27,201 | +0.95(+3.13%) |
May 08, 2019 | 30.21 | 30.49 | 30.21 | 30.39 | 9,416 | +0.17(+0.57%) |
May 07, 2019 | 30.79 | 31.03 | 30.21 | 30.21 | 11,089 | -0.50(-1.64%) |
May 06, 2019 | 30.91 | 31.06 | 30.71 | 30.72 | 10,340 | -0.34(-1.09%) |
May 03, 2019 | 30.55 | 31.06 | 30.55 | 31.06 | 16,631 | +0.65(+2.13%) |
May 02, 2019 | 30.64 | 30.64 | 30.24 | 30.41 | 11,557 | -0.23(-0.75%) |