Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.25 | 26.50 | 25.66 | 25.95 | 615,053 | -0.82(-3.05%) |
Apr 29, 2020 | 26.46 | 27.01 | 26.33 | 26.77 | 666,994 | +1.52(+6.00%) |
Apr 28, 2020 | 25.66 | 25.73 | 24.85 | 25.26 | 610,810 | +1.41(+5.93%) |
Apr 27, 2020 | 23.41 | 23.89 | 23.40 | 23.84 | 700,885 | +0.32(+1.37%) |
Apr 24, 2020 | 23.60 | 23.63 | 23.15 | 23.52 | 675,527 | +0.29(+1.26%) |
Apr 23, 2020 | 23.38 | 23.86 | 23.12 | 23.23 | 794,046 | +0.06(+0.28%) |
Apr 22, 2020 | 23.13 | 23.27 | 22.79 | 23.16 | 613,366 | +1.15(+5.21%) |
Apr 21, 2020 | 22.20 | 22.68 | 21.82 | 22.01 | 840,187 | -1.08(-4.69%) |
Apr 20, 2020 | 23.17 | 23.70 | 22.98 | 23.10 | 863,636 | -0.93(-3.86%) |
Apr 17, 2020 | 23.78 | 24.03 | 23.47 | 24.03 | 1,637,425 | +1.90(+8.59%) |
Apr 16, 2020 | 21.96 | 22.64 | 21.54 | 22.12 | 1,842,590 | +0.28(+1.26%) |
Apr 15, 2020 | 22.36 | 22.43 | 21.80 | 21.85 | 851,444 | -1.73(-7.32%) |
Apr 14, 2020 | 23.78 | 23.99 | 23.37 | 23.58 | 1,118,292 | +0.09(+0.39%) |
Apr 13, 2020 | 23.66 | 23.66 | 23.03 | 23.48 | 638,209 | -0.59(-2.44%) |
Apr 09, 2020 | 23.98 | 24.95 | 23.64 | 24.07 | 1,266,342 | +0.21(+0.89%) |
Apr 08, 2020 | 23.51 | 23.98 | 23.25 | 23.86 | 1,263,225 | +0.02(+0.08%) |
Apr 07, 2020 | 24.73 | 24.84 | 23.66 | 23.84 | 1,259,229 | +0.28(+1.17%) |
Apr 06, 2020 | 22.83 | 23.74 | 22.78 | 23.57 | 2,098,269 | +2.83(+13.64%) |
Apr 03, 2020 | 20.30 | 20.84 | 20.30 | 20.74 | 2,438,172 | -0.19(-0.92%) |
Apr 02, 2020 | 21.11 | 21.92 | 20.88 | 20.93 | 1,827,859 | -0.11(-0.52%) |
Apr 01, 2020 | 21.83 | 22.20 | 20.99 | 21.04 | 807,023 | -1.72(-7.55%) |
Mar 31, 2020 | 23.01 | 23.62 | 22.52 | 22.76 | 1,455,268 | +0.04(+0.16%) |
Mar 30, 2020 | 22.97 | 23.03 | 22.21 | 22.72 | 1,369,485 | -0.24(-1.04%) |
Mar 27, 2020 | 22.82 | 23.76 | 22.23 | 22.96 | 2,469,640 | -1.05(-4.36%) |
Mar 26, 2020 | 23.41 | 24.37 | 23.24 | 24.01 | 1,284,824 | +2.44(+11.33%) |
Mar 25, 2020 | 20.86 | 22.40 | 20.33 | 21.56 | 1,496,979 | +2.08(+10.70%) |
Mar 24, 2020 | 19.61 | 19.99 | 18.75 | 19.48 | 1,653,232 | +3.12(+19.06%) |
Mar 23, 2020 | 18.57 | 18.77 | 16.26 | 16.36 | 1,609,352 | +0.01(+0.06%) |
Mar 20, 2020 | 17.36 | 17.65 | 16.31 | 16.35 | 1,450,834 | +0.33(+2.07%) |
Mar 19, 2020 | 14.83 | 16.55 | 14.61 | 16.02 | 1,214,338 | +1.21(+8.19%) |
Mar 18, 2020 | 15.05 | 15.43 | 14.09 | 14.81 | 1,122,181 | -2.58(-14.83%) |
Mar 17, 2020 | 16.06 | 17.47 | 15.75 | 17.39 | 1,244,878 | +1.42(+8.89%) |
Mar 16, 2020 | 15.65 | 16.89 | 15.35 | 15.97 | 1,735,641 | -5.44(-25.40%) |
Mar 13, 2020 | 21.12 | 21.40 | 19.24 | 21.40 | 1,422,565 | +0.90(+4.38%) |
Mar 12, 2020 | 20.80 | 21.16 | 18.87 | 20.50 | 1,461,210 | -3.36(-14.08%) |
Mar 11, 2020 | 25.21 | 25.43 | 23.71 | 23.86 | 983,697 | -2.78(-10.42%) |
Mar 10, 2020 | 26.69 | 26.80 | 25.19 | 26.64 | 1,287,651 | +1.74(+7.00%) |
Mar 09, 2020 | 25.90 | 26.95 | 24.74 | 24.90 | 1,131,446 | -2.83(-10.21%) |
Mar 06, 2020 | 27.53 | 28.14 | 27.35 | 27.73 | 1,032,367 | -1.08(-3.74%) |
Mar 05, 2020 | 29.16 | 29.37 | 28.59 | 28.81 | 643,565 | -1.52(-5.01%) |
Mar 04, 2020 | 29.85 | 30.32 | 29.44 | 30.32 | 645,182 | +1.46(+5.07%) |
Mar 03, 2020 | 29.81 | 30.06 | 28.57 | 28.86 | 1,180,875 | -1.11(-3.72%) |
Mar 02, 2020 | 29.45 | 29.98 | 28.99 | 29.97 | 1,664,712 | +0.25(+0.85%) |
Feb 28, 2020 | 28.96 | 29.78 | 28.64 | 29.72 | 1,512,602 | -0.53(-1.75%) |
Feb 27, 2020 | 30.94 | 31.40 | 30.24 | 30.25 | 993,751 | -2.34(-7.17%) |
Feb 26, 2020 | 32.86 | 33.06 | 32.31 | 32.59 | 838,850 | -0.09(-0.28%) |
Feb 25, 2020 | 33.79 | 33.82 | 32.45 | 32.68 | 1,061,309 | -1.22(-3.60%) |
Feb 24, 2020 | 32.44 | 34.34 | 32.44 | 33.90 | 2,700,778 | -0.59(-1.72%) |
Feb 21, 2020 | 34.92 | 34.93 | 34.38 | 34.49 | 480,124 | -0.40(-1.13%) |
Feb 20, 2020 | 34.68 | 34.96 | 34.54 | 34.89 | 461,666 | +0.15(+0.44%) |
Feb 19, 2020 | 34.85 | 34.86 | 34.62 | 34.74 | 360,450 | +0.13(+0.39%) |
Feb 18, 2020 | 34.58 | 34.67 | 34.37 | 34.60 | 585,466 | +0.16(+0.47%) |
Feb 14, 2020 | 34.54 | 34.60 | 34.26 | 34.44 | 291,702 | -0.13(-0.36%) |
Feb 13, 2020 | 34.56 | 34.75 | 34.44 | 34.57 | 232,087 | -0.36(-1.03%) |
Feb 12, 2020 | 34.99 | 35.13 | 34.90 | 34.93 | 613,716 | +0.49(+1.41%) |
Feb 11, 2020 | 34.36 | 34.60 | 34.31 | 34.44 | 346,969 | +0.40(+1.19%) |
Feb 10, 2020 | 33.96 | 34.07 | 33.86 | 34.04 | 277,043 | +0.26(+0.77%) |
Feb 07, 2020 | 33.95 | 34.14 | 33.66 | 33.78 | 395,874 | -0.01(-0.03%) |
Feb 06, 2020 | 33.88 | 33.92 | 33.68 | 33.78 | 530,739 | +0.33(+0.99%) |
Feb 05, 2020 | 33.24 | 33.51 | 33.11 | 33.45 | 275,453 | +0.83(+2.53%) |
Feb 04, 2020 | 32.70 | 32.80 | 32.59 | 32.63 | 301,402 | +0.72(+2.25%) |
Feb 03, 2020 | 31.87 | 32.24 | 31.86 | 31.91 | 485,278 | -0.04(-0.14%) |
Jan 31, 2020 | 32.06 | 32.14 | 31.74 | 31.95 | 387,749 | -0.69(-2.12%) |
Jan 30, 2020 | 32.02 | 32.67 | 31.97 | 32.64 | 459,344 | +0.06(+0.19%) |
Jan 29, 2020 | 32.51 | 32.72 | 32.33 | 32.58 | 430,592 | +0.28(+0.86%) |
Jan 28, 2020 | 32.03 | 32.40 | 31.90 | 32.30 | 656,543 | +0.78(+2.48%) |
Jan 27, 2020 | 31.48 | 31.74 | 31.46 | 31.52 | 556,195 | -1.62(-4.88%) |
Jan 24, 2020 | 33.78 | 33.78 | 32.95 | 33.14 | 438,722 | -0.17(-0.51%) |
Jan 23, 2020 | 33.17 | 33.40 | 32.87 | 33.31 | 348,171 | -0.16(-0.48%) |
Jan 22, 2020 | 33.22 | 33.52 | 33.16 | 33.47 | 451,487 | +0.60(+1.83%) |
Jan 21, 2020 | 33.07 | 33.11 | 32.86 | 32.87 | 386,034 | -0.38(-1.13%) |
Jan 17, 2020 | 33.32 | 33.39 | 33.16 | 33.25 | 318,969 | +0.02(+0.05%) |
Jan 16, 2020 | 33.16 | 33.25 | 32.99 | 33.23 | 439,152 | +0.42(+1.29%) |
Jan 15, 2020 | 33.16 | 33.32 | 32.76 | 32.80 | 663,703 | -1.22(-3.59%) |
Jan 14, 2020 | 34.08 | 34.28 | 33.99 | 34.03 | 629,115 | -0.44(-1.28%) |
Jan 13, 2020 | 34.22 | 34.48 | 34.13 | 34.47 | 740,512 | -0.13(-0.39%) |
Jan 10, 2020 | 34.66 | 34.82 | 34.55 | 34.60 | 292,926 | -0.11(-0.31%) |
Jan 09, 2020 | 34.65 | 34.75 | 34.56 | 34.71 | 299,138 | +0.23(+0.68%) |
Jan 08, 2020 | 34.05 | 34.56 | 34.01 | 34.48 | 389,468 | +0.44(+1.29%) |
Jan 07, 2020 | 33.97 | 34.10 | 33.87 | 34.04 | 471,216 | +0.12(+0.34%) |
Jan 06, 2020 | 33.54 | 33.92 | 33.52 | 33.92 | 653,508 | +0.09(+0.27%) |
Jan 03, 2020 | 33.87 | 34.16 | 33.82 | 33.83 | 527,758 | -0.95(-2.74%) |
Jan 02, 2020 | 34.65 | 34.78 | 34.49 | 34.78 | 369,296 | +0.56(+1.63%) |
Dec 31, 2019 | 34.02 | 34.25 | 33.96 | 34.22 | 286,249 | +0.29(+0.85%) |
Dec 30, 2019 | 34.13 | 34.22 | 33.92 | 33.94 | 395,547 | +0.18(+0.53%) |
Dec 27, 2019 | 33.90 | 33.94 | 33.70 | 33.76 | 277,457 | -0.04(-0.11%) |
Dec 26, 2019 | 33.75 | 33.84 | 33.60 | 33.79 | 189,502 | +0.33(+0.99%) |
Dec 24, 2019 | 33.57 | 33.58 | 33.40 | 33.46 | 137,448 | +0.09(+0.27%) |
Dec 23, 2019 | 33.32 | 33.39 | 33.17 | 33.37 | 429,904 | -0.01(-0.03%) |
Dec 20, 2019 | 33.72 | 33.81 | 33.38 | 33.38 | 419,023 | -0.28(-0.83%) |
Dec 19, 2019 | 33.81 | 33.87 | 33.57 | 33.66 | 491,843 | -0.39(-1.13%) |
Dec 18, 2019 | 33.83 | 34.06 | 33.78 | 34.04 | 663,027 | -0.01(-0.03%) |
Dec 17, 2019 | 34.00 | 34.27 | 33.91 | 34.05 | 814,685 | -0.40(-1.15%) |
Dec 16, 2019 | 34.78 | 34.78 | 34.42 | 34.45 | 1,003,585 | +1.14(+3.43%) |
Dec 13, 2019 | 33.45 | 33.71 | 33.17 | 33.31 | 705,050 | +0.91(+2.80%) |
Dec 12, 2019 | 31.90 | 32.47 | 31.81 | 32.40 | 779,184 | +1.16(+3.71%) |
Dec 11, 2019 | 30.96 | 31.28 | 30.94 | 31.24 | 358,655 | +0.13(+0.43%) |
Dec 10, 2019 | 31.13 | 31.36 | 31.09 | 31.11 | 1,493,338 | +0.14(+0.46%) |
Dec 09, 2019 | 30.90 | 31.12 | 30.89 | 30.96 | 372,816 | -0.08(-0.26%) |
Dec 06, 2019 | 31.17 | 31.24 | 30.96 | 31.04 | 304,724 | +0.32(+1.05%) |
Dec 05, 2019 | 30.56 | 30.77 | 30.41 | 30.72 | 392,487 | -0.10(-0.32%) |
Dec 04, 2019 | 30.73 | 30.94 | 30.64 | 30.82 | 352,966 | +0.42(+1.39%) |
Dec 03, 2019 | 30.32 | 30.48 | 30.15 | 30.40 | 890,206 | -0.85(-2.73%) |
Dec 02, 2019 | 31.61 | 31.65 | 31.22 | 31.25 | 733,922 | -0.63(-1.97%) |
Nov 29, 2019 | 32.04 | 32.16 | 31.83 | 31.88 | 447,403 | -0.09(-0.28%) |
Nov 27, 2019 | 31.92 | 32.12 | 31.81 | 31.97 | 984,288 | +1.11(+3.58%) |
Nov 26, 2019 | 30.91 | 31.04 | 30.78 | 30.86 | 779,214 | +0.07(+0.23%) |
Nov 25, 2019 | 30.69 | 30.91 | 30.66 | 30.79 | 493,733 | +0.61(+2.02%) |
Nov 22, 2019 | 30.16 | 30.22 | 30.06 | 30.18 | 291,925 | +0.45(+1.51%) |
Nov 21, 2019 | 29.71 | 29.89 | 29.61 | 29.73 | 439,377 | -0.06(-0.21%) |
Nov 20, 2019 | 29.92 | 30.10 | 29.66 | 29.79 | 503,263 | -0.82(-2.67%) |
Nov 19, 2019 | 31.03 | 31.05 | 30.49 | 30.61 | 374,204 | +0.18(+0.59%) |
Nov 18, 2019 | 30.41 | 30.50 | 30.21 | 30.43 | 381,486 | -0.10(-0.32%) |
Nov 15, 2019 | 30.47 | 30.55 | 30.34 | 30.53 | 491,810 | +0.08(+0.27%) |
Nov 14, 2019 | 30.52 | 30.59 | 30.37 | 30.45 | 423,243 | -0.03(-0.09%) |
Nov 13, 2019 | 30.28 | 30.60 | 30.25 | 30.48 | 297,119 | -0.75(-2.39%) |
Nov 12, 2019 | 31.24 | 31.50 | 31.11 | 31.22 | 298,420 | +0.13(+0.40%) |
Nov 11, 2019 | 30.82 | 31.20 | 30.76 | 31.10 | 660,593 | -0.62(-1.95%) |
Nov 08, 2019 | 31.88 | 31.92 | 31.49 | 31.72 | 459,423 | -0.48(-1.48%) |
Nov 07, 2019 | 32.27 | 32.43 | 32.12 | 32.19 | 411,522 | +0.01(+0.03%) |
Nov 06, 2019 | 32.33 | 32.33 | 32.05 | 32.18 | 422,747 | -0.11(-0.33%) |
Nov 05, 2019 | 32.19 | 32.44 | 32.14 | 32.29 | 301,310 | +0.16(+0.50%) |
Nov 04, 2019 | 32.14 | 32.25 | 32.01 | 32.13 | 462,574 | +0.49(+1.56%) |
Nov 01, 2019 | 31.63 | 31.68 | 31.46 | 31.64 | 479,790 | -4.43(-12.28%) |
Oct 31, 2019 | 36.27 | 36.30 | 35.83 | 36.07 | 332,198 | -0.36(-0.99%) |
Oct 30, 2019 | 36.13 | 36.50 | 35.91 | 36.43 | 292,990 | -0.01(-0.02%) |
Oct 29, 2019 | 36.71 | 36.88 | 36.40 | 36.43 | 402,224 | -0.48(-1.29%) |
Oct 28, 2019 | 36.62 | 36.98 | 36.61 | 36.91 | 392,463 | +0.22(+0.61%) |
Oct 25, 2019 | 36.49 | 36.79 | 36.47 | 36.69 | 925,524 | -0.89(-2.37%) |
Oct 24, 2019 | 38.13 | 38.23 | 37.21 | 37.58 | 557,403 | -0.38(-0.99%) |
Oct 23, 2019 | 37.62 | 38.16 | 37.47 | 37.95 | 885,309 | +1.38(+3.78%) |
Oct 22, 2019 | 36.50 | 37.02 | 36.30 | 36.57 | 1,109,061 | +0.25(+0.69%) |
Oct 21, 2019 | 36.81 | 36.90 | 36.27 | 36.32 | 668,345 | +1.43(+4.09%) |
Oct 18, 2019 | 34.46 | 34.93 | 34.35 | 34.89 | 631,484 | +0.50(+1.46%) |
Oct 17, 2019 | 34.28 | 34.85 | 34.16 | 34.39 | 704,987 | +1.01(+3.01%) |
Oct 16, 2019 | 33.65 | 33.85 | 33.30 | 33.38 | 570,967 | -0.05(-0.16%) |
Oct 15, 2019 | 32.80 | 34.12 | 32.71 | 33.43 | 825,613 | +0.35(+1.06%) |
Oct 14, 2019 | 33.05 | 33.25 | 32.87 | 33.08 | 370,833 | -0.84(-2.46%) |
Oct 11, 2019 | 33.15 | 34.37 | 33.15 | 33.92 | 839,939 | +1.67(+5.18%) |
Oct 10, 2019 | 31.63 | 32.30 | 31.48 | 32.25 | 633,398 | +1.41(+4.57%) |
Oct 09, 2019 | 30.59 | 30.96 | 30.49 | 30.84 | 322,397 | +0.21(+0.67%) |
Oct 08, 2019 | 30.59 | 30.88 | 30.47 | 30.63 | 582,732 | -0.47(-1.50%) |
Oct 07, 2019 | 31.11 | 31.40 | 31.06 | 31.10 | 545,104 | -0.35(-1.11%) |
Oct 04, 2019 | 30.79 | 31.45 | 30.74 | 31.45 | 323,310 | +0.63(+2.04%) |
Oct 03, 2019 | 30.47 | 30.92 | 30.15 | 30.82 | 352,147 | +0.04(+0.15%) |
Oct 02, 2019 | 31.17 | 31.22 | 30.68 | 30.77 | 335,201 | -1.10(-3.44%) |
Oct 01, 2019 | 32.54 | 32.56 | 31.87 | 31.87 | 354,082 | -0.83(-2.53%) |
Sep 30, 2019 | 32.80 | 32.97 | 32.64 | 32.70 | 647,706 | +0.14(+0.44%) |
Sep 27, 2019 | 32.81 | 32.96 | 32.39 | 32.55 | 416,241 | +0.47(+1.46%) |
Sep 26, 2019 | 32.14 | 32.27 | 31.97 | 32.09 | 557,758 | +0.49(+1.54%) |
Sep 25, 2019 | 31.21 | 31.72 | 31.18 | 31.60 | 564,384 | -0.18(-0.57%) |
Sep 24, 2019 | 32.06 | 32.06 | 31.67 | 31.78 | 340,169 | -0.62(-1.91%) |
Sep 23, 2019 | 32.23 | 32.51 | 32.09 | 32.40 | 255,432 | -0.21(-0.63%) |
Sep 20, 2019 | 32.87 | 33.02 | 32.57 | 32.61 | 370,944 | -0.30(-0.90%) |
Sep 19, 2019 | 32.97 | 33.12 | 32.87 | 32.90 | 270,587 | -0.18(-0.54%) |
Sep 18, 2019 | 32.73 | 33.14 | 32.71 | 33.08 | 329,123 | +0.12(+0.35%) |
Sep 17, 2019 | 32.34 | 33.00 | 32.28 | 32.97 | 303,393 | -0.18(-0.54%) |
Sep 16, 2019 | 33.27 | 33.27 | 32.97 | 33.15 | 533,077 | -1.02(-2.97%) |
Sep 13, 2019 | 34.09 | 34.32 | 34.05 | 34.16 | 419,357 | +0.92(+2.76%) |
Sep 12, 2019 | 32.88 | 33.35 | 32.68 | 33.25 | 471,327 | -0.02(-0.05%) |
Sep 11, 2019 | 33.08 | 33.27 | 32.82 | 33.26 | 425,282 | +0.15(+0.46%) |
Sep 10, 2019 | 32.77 | 33.13 | 32.72 | 33.11 | 532,214 | +1.24(+3.89%) |
Sep 09, 2019 | 31.65 | 32.01 | 31.56 | 31.87 | 325,028 | +0.90(+2.90%) |
Sep 06, 2019 | 31.21 | 31.30 | 30.91 | 30.97 | 225,037 | -0.49(-1.57%) |
Sep 05, 2019 | 31.35 | 31.65 | 31.34 | 31.47 | 602,365 | +0.91(+2.97%) |
Sep 04, 2019 | 30.60 | 30.72 | 30.42 | 30.56 | 553,403 | +1.26(+4.29%) |
Sep 03, 2019 | 29.53 | 29.61 | 29.20 | 29.30 | 272,596 | -0.70(-2.34%) |
Aug 30, 2019 | 30.11 | 30.15 | 29.85 | 30.00 | 391,199 | +0.49(+1.67%) |
Aug 29, 2019 | 29.57 | 29.66 | 29.47 | 29.51 | 338,953 | +0.33(+1.14%) |
Aug 28, 2019 | 28.64 | 29.31 | 28.61 | 29.17 | 450,046 | -0.28(-0.95%) |
Aug 27, 2019 | 29.90 | 29.99 | 29.39 | 29.45 | 1,670,019 | -0.40(-1.32%) |
Aug 26, 2019 | 30.19 | 30.19 | 29.66 | 29.85 | 239,231 | +0.03(+0.09%) |
Aug 23, 2019 | 30.46 | 30.60 | 29.79 | 29.82 | 308,285 | -0.84(-2.75%) |
Aug 22, 2019 | 30.56 | 30.75 | 30.40 | 30.67 | 254,167 | +0.18(+0.61%) |
Aug 21, 2019 | 31.06 | 31.09 | 30.48 | 30.48 | 303,106 | +0.05(+0.17%) |
Aug 20, 2019 | 30.66 | 30.69 | 30.39 | 30.43 | 431,599 | +0.08(+0.26%) |
Aug 19, 2019 | 30.73 | 30.73 | 30.32 | 30.35 | 864,493 | -0.46(-1.50%) |
Aug 16, 2019 | 30.92 | 31.04 | 30.70 | 30.81 | 630,019 | -0.12(-0.40%) |
Aug 15, 2019 | 31.09 | 31.25 | 30.89 | 30.93 | 535,762 | +0.16(+0.52%) |
Aug 14, 2019 | 31.36 | 31.37 | 30.70 | 30.77 | 378,133 | -1.56(-4.83%) |
Aug 13, 2019 | 31.64 | 32.66 | 31.58 | 32.34 | 443,599 | +0.47(+1.48%) |
Aug 12, 2019 | 32.13 | 32.19 | 31.82 | 31.87 | 247,963 | -0.59(-1.81%) |
Aug 09, 2019 | 32.57 | 32.63 | 32.28 | 32.45 | 327,060 | -0.87(-2.61%) |
Aug 08, 2019 | 33.09 | 33.45 | 32.98 | 33.32 | 305,623 | +0.12(+0.37%) |
Aug 07, 2019 | 32.79 | 33.33 | 32.61 | 33.20 | 300,613 | -0.37(-1.11%) |
Aug 06, 2019 | 33.55 | 33.66 | 33.07 | 33.57 | 826,481 | +0.91(+2.77%) |
Aug 05, 2019 | 32.97 | 33.13 | 32.44 | 32.67 | 396,121 | -2.34(-6.67%) |
Aug 02, 2019 | 35.09 | 35.13 | 34.66 | 35.00 | 239,889 | -1.33(-3.67%) |
Aug 01, 2019 | 36.95 | 37.21 | 36.25 | 36.33 | 268,109 | -0.52(-1.40%) |
Jul 31, 2019 | 37.10 | 37.31 | 36.51 | 36.85 | 197,766 | -0.41(-1.10%) |
Jul 30, 2019 | 37.19 | 37.35 | 36.96 | 37.26 | 400,639 | +0.13(+0.36%) |
Jul 29, 2019 | 37.48 | 37.53 | 37.12 | 37.12 | 149,104 | -0.59(-1.58%) |
Jul 26, 2019 | 37.53 | 37.74 | 37.41 | 37.72 | 133,121 | +0.12(+0.31%) |
Jul 25, 2019 | 38.00 | 38.03 | 37.53 | 37.60 | 176,227 | -1.15(-2.98%) |
Jul 24, 2019 | 38.49 | 38.77 | 38.40 | 38.76 | 146,839 | +0.01(+0.02%) |
Jul 23, 2019 | 38.75 | 38.85 | 38.60 | 38.75 | 120,800 | +0.39(+1.02%) |
Jul 22, 2019 | 38.38 | 38.42 | 38.19 | 38.36 | 105,320 | +0.02(+0.05%) |
Jul 19, 2019 | 38.26 | 38.56 | 38.22 | 38.34 | 185,491 | -0.36(-0.92%) |
Jul 18, 2019 | 38.29 | 38.73 | 38.29 | 38.70 | 200,932 | +0.05(+0.14%) |
Jul 17, 2019 | 38.97 | 38.97 | 38.64 | 38.64 | 154,431 | -0.26(-0.66%) |
Jul 16, 2019 | 38.93 | 39.09 | 38.88 | 38.90 | 189,207 | -0.12(-0.30%) |
Jul 15, 2019 | 39.12 | 39.18 | 38.91 | 39.01 | 159,697 | +0.04(+0.09%) |
Jul 12, 2019 | 38.85 | 38.99 | 38.75 | 38.98 | 125,801 | +0.12(+0.30%) |
Jul 11, 2019 | 38.61 | 38.86 | 38.53 | 38.86 | 113,873 | +0.22(+0.57%) |
Jul 10, 2019 | 39.01 | 39.05 | 38.53 | 38.64 | 233,092 | -0.61(-1.56%) |
Jul 09, 2019 | 39.09 | 39.26 | 38.95 | 39.25 | 184,066 | -0.26(-0.65%) |
Jul 08, 2019 | 39.37 | 39.61 | 39.29 | 39.51 | 190,268 | -0.14(-0.36%) |
Jul 05, 2019 | 39.71 | 39.80 | 39.43 | 39.65 | 125,350 | -0.16(-0.40%) |
Jul 03, 2019 | 39.64 | 39.81 | 39.60 | 39.81 | 173,328 | +0.43(+1.08%) |
Jul 02, 2019 | 39.56 | 39.62 | 39.28 | 39.39 | 190,785 | -0.16(-0.40%) |
Jul 01, 2019 | 39.34 | 39.55 | 39.14 | 39.55 | 317,622 | +0.64(+1.64%) |
Jun 28, 2019 | 38.83 | 39.00 | 38.78 | 38.91 | 188,194 | +0.42(+1.08%) |
Jun 27, 2019 | 38.30 | 38.54 | 38.22 | 38.49 | 140,813 | +0.39(+1.03%) |
Jun 26, 2019 | 38.21 | 38.23 | 37.98 | 38.10 | 178,914 | +0.20(+0.54%) |
Jun 25, 2019 | 38.15 | 38.18 | 37.90 | 37.90 | 129,156 | -0.33(-0.86%) |
Jun 24, 2019 | 38.24 | 38.49 | 38.17 | 38.22 | 120,489 | -0.12(-0.30%) |
Jun 21, 2019 | 38.38 | 38.53 | 38.31 | 38.34 | 152,830 | -0.03(-0.07%) |
Jun 20, 2019 | 38.44 | 38.46 | 37.98 | 38.37 | 209,908 | +0.82(+2.18%) |
Jun 19, 2019 | 37.97 | 37.98 | 37.55 | 37.55 | 158,834 | +0.36(+0.95%) |
Jun 18, 2019 | 36.80 | 37.43 | 36.79 | 37.19 | 187,861 | +1.04(+2.87%) |
Jun 17, 2019 | 36.51 | 36.51 | 36.14 | 36.16 | 155,466 | -0.04(-0.10%) |
Jun 14, 2019 | 36.15 | 36.30 | 36.01 | 36.19 | 246,534 | -0.61(-1.66%) |
Jun 13, 2019 | 36.77 | 36.88 | 36.67 | 36.80 | 159,787 | +0.20(+0.53%) |
Jun 12, 2019 | 36.92 | 36.95 | 36.57 | 36.61 | 133,819 | -0.57(-1.53%) |
Jun 11, 2019 | 37.51 | 37.52 | 37.13 | 37.18 | 158,686 | +0.13(+0.36%) |
Jun 10, 2019 | 36.87 | 37.25 | 36.86 | 37.04 | 233,407 | +0.14(+0.39%) |
Jun 07, 2019 | 36.89 | 37.04 | 36.85 | 36.90 | 130,869 | +0.26(+0.70%) |
Jun 06, 2019 | 36.79 | 36.81 | 36.48 | 36.64 | 137,125 | +0.05(+0.15%) |
Jun 05, 2019 | 36.66 | 36.85 | 36.49 | 36.59 | 234,354 | +0.04(+0.12%) |
Jun 04, 2019 | 36.32 | 36.55 | 36.09 | 36.55 | 290,378 | +1.40(+3.99%) |
Jun 03, 2019 | 35.07 | 35.21 | 34.89 | 35.14 | 282,578 | -0.30(-0.85%) |
May 31, 2019 | 35.35 | 35.63 | 35.27 | 35.45 | 233,582 | -0.85(-2.35%) |
May 30, 2019 | 36.42 | 36.49 | 36.15 | 36.30 | 213,749 | +0.23(+0.64%) |
May 29, 2019 | 35.77 | 36.12 | 35.74 | 36.07 | 163,929 | +0.04(+0.10%) |
May 28, 2019 | 36.30 | 36.43 | 36.03 | 36.03 | 211,999 | -0.27(-0.73%) |
May 24, 2019 | 36.04 | 36.35 | 35.96 | 36.30 | 223,896 | +0.49(+1.36%) |
May 23, 2019 | 35.84 | 35.84 | 35.60 | 35.81 | 309,448 | -1.35(-3.63%) |
May 22, 2019 | 36.95 | 37.30 | 36.95 | 37.16 | 174,435 | -0.42(-1.11%) |
May 21, 2019 | 37.51 | 37.66 | 37.26 | 37.58 | 278,494 | +0.36(+0.98%) |
May 20, 2019 | 37.03 | 37.28 | 36.90 | 37.21 | 153,954 | -0.28(-0.76%) |
May 17, 2019 | 37.67 | 37.92 | 37.47 | 37.50 | 203,061 | -0.53(-1.40%) |
May 16, 2019 | 37.80 | 38.33 | 37.78 | 38.03 | 242,002 | +0.75(+2.02%) |
May 15, 2019 | 36.67 | 37.45 | 36.62 | 37.27 | 291,685 | +0.07(+0.19%) |
May 14, 2019 | 37.05 | 37.46 | 37.03 | 37.20 | 320,993 | +0.56(+1.53%) |
May 13, 2019 | 36.99 | 37.11 | 36.64 | 36.64 | 336,132 | -1.28(-3.37%) |
May 10, 2019 | 37.62 | 38.02 | 37.21 | 37.92 | 507,033 | +0.20(+0.54%) |
May 09, 2019 | 37.54 | 37.83 | 37.23 | 37.72 | 302,228 | -0.71(-1.85%) |
May 08, 2019 | 38.11 | 38.65 | 38.01 | 38.43 | 374,605 | -0.30(-0.78%) |
May 07, 2019 | 39.24 | 39.25 | 38.61 | 38.73 | 349,469 | -1.45(-3.60%) |
May 06, 2019 | 39.52 | 40.31 | 39.45 | 40.18 | 123,951 | -0.49(-1.20%) |
May 03, 2019 | 40.38 | 40.74 | 40.36 | 40.67 | 177,045 | +0.39(+0.97%) |
May 02, 2019 | 40.58 | 40.58 | 40.16 | 40.28 | 176,291 | +0.05(+0.13%) |