Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.79 | 18.95 | 18.11 | 18.53 | 337,324 | -0.85(-4.40%) |
Apr 29, 2020 | 19.25 | 20.12 | 19.13 | 19.38 | 502,573 | +0.70(+3.74%) |
Apr 28, 2020 | 18.62 | 19.06 | 17.97 | 18.69 | 350,329 | +0.74(+4.14%) |
Apr 27, 2020 | 17.24 | 18.33 | 17.21 | 17.94 | 286,039 | +0.94(+5.55%) |
Apr 24, 2020 | 16.46 | 17.23 | 16.27 | 17.00 | 295,816 | +0.58(+3.53%) |
Apr 23, 2020 | 16.41 | 16.92 | 16.09 | 16.42 | 294,667 | +0.12(+0.72%) |
Apr 22, 2020 | 16.87 | 16.87 | 16.10 | 16.30 | 251,038 | -0.05(-0.33%) |
Apr 21, 2020 | 16.00 | 16.66 | 15.88 | 16.36 | 225,723 | -0.14(-0.82%) |
Apr 20, 2020 | 15.91 | 16.89 | 15.58 | 16.49 | 325,498 | +0.22(+1.34%) |
Apr 17, 2020 | 16.08 | 16.82 | 15.78 | 16.27 | 410,304 | +0.88(+5.71%) |
Apr 16, 2020 | 15.58 | 15.99 | 15.10 | 15.39 | 502,660 | -0.21(-1.34%) |
Apr 15, 2020 | 16.32 | 16.53 | 15.24 | 15.60 | 617,520 | -1.34(-7.92%) |
Apr 14, 2020 | 17.63 | 17.76 | 16.63 | 16.95 | 329,439 | -0.13(-0.74%) |
Apr 13, 2020 | 17.59 | 17.95 | 16.52 | 17.07 | 331,849 | -0.73(-4.08%) |
Apr 09, 2020 | 16.88 | 18.06 | 16.88 | 17.80 | 464,239 | +1.48(+9.06%) |
Apr 08, 2020 | 15.72 | 16.80 | 15.49 | 16.32 | 619,864 | +0.95(+6.19%) |
Apr 07, 2020 | 16.59 | 16.59 | 14.79 | 15.37 | 499,032 | -0.82(-5.09%) |
Apr 06, 2020 | 16.78 | 17.52 | 15.82 | 16.19 | 407,215 | +0.47(+3.00%) |
Apr 03, 2020 | 16.39 | 16.79 | 14.76 | 15.72 | 571,007 | -1.22(-7.22%) |
Apr 02, 2020 | 19.64 | 20.44 | 16.65 | 16.95 | 679,174 | +0.97(+6.07%) |
Apr 01, 2020 | 17.92 | 18.33 | 15.43 | 15.98 | 403,542 | -2.90(-15.37%) |
Mar 31, 2020 | 19.29 | 19.67 | 18.67 | 18.88 | 387,403 | -0.63(-3.21%) |
Mar 30, 2020 | 19.46 | 19.86 | 17.81 | 19.50 | 507,642 | +0.36(+1.90%) |
Mar 27, 2020 | 18.64 | 19.78 | 18.03 | 19.14 | 472,512 | -0.44(-2.22%) |
Mar 26, 2020 | 17.63 | 19.78 | 17.41 | 19.57 | 329,404 | +2.30(+13.33%) |
Mar 25, 2020 | 17.03 | 17.80 | 15.82 | 17.27 | 628,091 | +0.42(+2.47%) |
Mar 24, 2020 | 13.98 | 16.90 | 13.98 | 16.85 | 252,488 | +3.39(+25.18%) |
Mar 23, 2020 | 14.07 | 14.28 | 12.69 | 13.46 | 1,012,144 | -0.25(-1.85%) |
Mar 20, 2020 | 13.97 | 15.02 | 13.31 | 13.72 | 625,494 | -0.25(-1.82%) |
Mar 19, 2020 | 12.71 | 14.76 | 12.48 | 13.97 | 420,902 | +0.87(+6.64%) |
Mar 18, 2020 | 17.18 | 17.42 | 12.86 | 13.10 | 461,795 | -5.29(-28.75%) |
Mar 17, 2020 | 17.49 | 18.88 | 16.46 | 18.39 | 385,168 | +1.20(+6.96%) |
Mar 16, 2020 | 18.21 | 19.58 | 17.12 | 17.19 | 366,077 | -2.41(-12.30%) |
Mar 13, 2020 | 17.03 | 19.66 | 17.03 | 19.60 | 375,120 | +3.54(+22.01%) |
Mar 12, 2020 | 18.88 | 19.49 | 15.96 | 16.07 | 564,803 | -4.39(-21.45%) |
Mar 11, 2020 | 21.19 | 21.61 | 20.02 | 20.45 | 245,744 | -1.41(-6.47%) |
Mar 10, 2020 | 22.85 | 23.03 | 21.21 | 21.87 | 289,236 | -0.42(-1.87%) |
Mar 09, 2020 | 25.86 | 26.05 | 22.06 | 22.29 | 334,441 | -5.23(-19.01%) |
Mar 06, 2020 | 27.05 | 27.66 | 26.76 | 27.52 | 348,428 | +0.40(+1.47%) |
Mar 05, 2020 | 28.19 | 28.26 | 26.85 | 27.12 | 251,671 | -1.65(-5.74%) |
Mar 04, 2020 | 28.56 | 28.79 | 28.03 | 28.77 | 136,871 | +0.62(+2.19%) |
Mar 03, 2020 | 28.46 | 29.29 | 27.79 | 28.15 | 203,527 | -0.39(-1.37%) |
Mar 02, 2020 | 27.45 | 28.62 | 26.79 | 28.54 | 258,811 | +1.17(+4.27%) |
Feb 28, 2020 | 28.11 | 28.71 | 26.65 | 27.37 | 402,804 | -1.60(-5.54%) |
Feb 27, 2020 | 29.18 | 29.57 | 28.04 | 28.98 | 378,899 | -0.54(-1.84%) |
Feb 26, 2020 | 29.72 | 29.82 | 29.31 | 29.52 | 236,564 | -0.18(-0.61%) |
Feb 25, 2020 | 30.72 | 30.72 | 29.39 | 29.70 | 306,722 | -1.10(-3.56%) |
Feb 24, 2020 | 30.02 | 30.92 | 29.78 | 30.80 | 232,372 | -0.21(-0.67%) |
Feb 21, 2020 | 30.71 | 31.04 | 30.43 | 31.01 | 155,849 | +0.28(+0.91%) |
Feb 20, 2020 | 30.76 | 31.13 | 30.56 | 30.73 | 80,687 | -0.11(-0.35%) |
Feb 19, 2020 | 30.65 | 30.91 | 30.57 | 30.83 | 104,210 | +0.34(+1.10%) |
Feb 18, 2020 | 30.57 | 30.97 | 30.47 | 30.50 | 147,004 | -0.25(-0.83%) |
Feb 14, 2020 | 30.78 | 31.04 | 30.59 | 30.75 | 140,959 | +0.00(+0.00%) |
Feb 13, 2020 | 30.25 | 30.76 | 30.25 | 30.75 | 158,163 | +0.44(+1.47%) |
Feb 12, 2020 | 30.13 | 30.81 | 30.13 | 30.31 | 179,480 | +0.32(+1.06%) |
Feb 11, 2020 | 29.70 | 30.47 | 29.61 | 29.99 | 178,275 | +0.48(+1.63%) |
Feb 10, 2020 | 29.51 | 29.86 | 29.44 | 29.51 | 117,755 | -0.15(-0.52%) |
Feb 07, 2020 | 29.80 | 29.80 | 29.43 | 29.67 | 90,664 | -0.28(-0.94%) |
Feb 06, 2020 | 30.29 | 30.29 | 29.95 | 29.95 | 86,721 | -0.20(-0.66%) |
Feb 05, 2020 | 29.94 | 30.34 | 29.86 | 30.15 | 136,745 | +0.53(+1.81%) |
Feb 04, 2020 | 29.91 | 30.26 | 29.57 | 29.61 | 142,396 | +0.03(+0.09%) |
Feb 03, 2020 | 29.01 | 29.64 | 28.93 | 29.58 | 206,453 | +0.73(+2.55%) |
Jan 31, 2020 | 29.41 | 29.41 | 28.63 | 28.85 | 150,775 | -0.61(-2.07%) |
Jan 30, 2020 | 29.42 | 29.84 | 28.87 | 29.46 | 108,378 | -0.27(-0.91%) |
Jan 29, 2020 | 30.14 | 30.46 | 29.63 | 29.73 | 170,569 | -0.41(-1.38%) |
Jan 28, 2020 | 29.93 | 30.26 | 29.74 | 30.14 | 188,249 | +0.32(+1.09%) |
Jan 27, 2020 | 29.39 | 30.20 | 29.19 | 29.82 | 174,122 | -0.14(-0.48%) |
Jan 24, 2020 | 30.60 | 30.60 | 29.69 | 29.96 | 139,665 | -0.50(-1.63%) |
Jan 23, 2020 | 30.40 | 30.61 | 30.00 | 30.46 | 242,700 | -0.03(-0.09%) |
Jan 22, 2020 | 30.63 | 30.78 | 30.37 | 30.49 | 155,838 | +0.02(+0.06%) |
Jan 21, 2020 | 30.79 | 30.87 | 30.21 | 30.47 | 224,352 | -0.49(-1.57%) |
Jan 17, 2020 | 31.14 | 31.15 | 30.71 | 30.96 | 174,498 | +0.02(+0.06%) |
Jan 16, 2020 | 30.50 | 31.09 | 30.32 | 30.94 | 278,252 | +0.64(+2.11%) |
Jan 15, 2020 | 29.98 | 30.81 | 29.96 | 30.30 | 380,154 | +0.82(+2.78%) |
Jan 14, 2020 | 29.70 | 29.76 | 29.38 | 29.48 | 149,676 | -0.26(-0.88%) |
Jan 13, 2020 | 29.86 | 30.00 | 29.52 | 29.74 | 211,104 | -0.26(-0.87%) |
Jan 10, 2020 | 30.45 | 30.55 | 29.84 | 30.00 | 204,450 | -0.42(-1.39%) |
Jan 09, 2020 | 29.88 | 30.53 | 29.88 | 30.42 | 343,812 | +0.59(+1.96%) |
Jan 08, 2020 | 29.33 | 30.07 | 29.33 | 29.84 | 292,080 | +0.41(+1.41%) |
Jan 07, 2020 | 29.40 | 29.87 | 29.31 | 29.42 | 210,542 | -0.13(-0.43%) |
Jan 06, 2020 | 29.28 | 29.63 | 28.83 | 29.55 | 365,990 | -0.05(-0.18%) |
Jan 03, 2020 | 29.24 | 29.69 | 29.01 | 29.60 | 260,915 | +0.14(+0.49%) |
Jan 02, 2020 | 29.41 | 29.53 | 29.16 | 29.46 | 243,831 | +0.16(+0.55%) |
Dec 31, 2019 | 28.77 | 29.37 | 28.72 | 29.30 | 207,223 | +0.36(+1.25%) |
Dec 30, 2019 | 29.42 | 29.42 | 28.91 | 28.94 | 248,161 | -0.34(-1.17%) |
Dec 27, 2019 | 29.48 | 29.50 | 28.85 | 29.28 | 249,156 | -0.05(-0.18%) |
Dec 26, 2019 | 28.98 | 29.48 | 28.80 | 29.33 | 421,041 | +0.23(+0.77%) |
Dec 24, 2019 | 28.77 | 29.24 | 28.71 | 29.11 | 190,472 | +0.46(+1.60%) |
Dec 23, 2019 | 28.53 | 28.98 | 27.87 | 28.65 | 552,255 | -0.02(-0.06%) |
Dec 20, 2019 | 29.31 | 29.97 | 28.55 | 28.67 | 1,324,434 | -0.19(-0.66%) |
Dec 19, 2019 | 29.21 | 29.75 | 27.19 | 28.86 | 2,198,213 | -7.38(-20.37%) |
Dec 18, 2019 | 36.77 | 37.02 | 35.97 | 36.24 | 409,168 | -0.46(-1.25%) |
Dec 17, 2019 | 36.02 | 36.72 | 35.87 | 36.70 | 175,299 | +0.72(+2.00%) |
Dec 16, 2019 | 35.73 | 36.11 | 35.72 | 35.98 | 120,656 | +0.42(+1.19%) |
Dec 13, 2019 | 35.97 | 36.12 | 35.40 | 35.55 | 92,296 | -0.42(-1.18%) |
Dec 12, 2019 | 35.48 | 36.06 | 35.25 | 35.98 | 96,088 | +0.45(+1.27%) |
Dec 11, 2019 | 34.84 | 35.67 | 34.74 | 35.53 | 128,182 | +0.82(+2.36%) |
Dec 10, 2019 | 34.80 | 35.07 | 34.53 | 34.71 | 75,865 | -0.23(-0.65%) |
Dec 09, 2019 | 34.54 | 34.97 | 34.38 | 34.93 | 182,092 | +0.29(+0.83%) |
Dec 06, 2019 | 34.72 | 35.16 | 34.55 | 34.64 | 118,033 | +0.14(+0.39%) |
Dec 05, 2019 | 34.49 | 34.72 | 34.38 | 34.51 | 136,261 | +0.14(+0.42%) |
Dec 04, 2019 | 34.23 | 34.82 | 34.23 | 34.36 | 163,311 | +0.48(+1.41%) |
Dec 03, 2019 | 33.51 | 34.03 | 33.38 | 33.89 | 63,374 | -0.09(-0.27%) |
Dec 02, 2019 | 34.57 | 34.57 | 33.87 | 33.98 | 108,636 | -0.50(-1.44%) |
Nov 29, 2019 | 34.50 | 34.55 | 34.07 | 34.47 | 36,497 | -0.19(-0.55%) |
Nov 27, 2019 | 34.87 | 35.04 | 34.48 | 34.66 | 49,809 | +0.05(+0.13%) |
Nov 26, 2019 | 34.47 | 34.90 | 34.47 | 34.62 | 99,741 | +0.09(+0.26%) |
Nov 25, 2019 | 33.52 | 34.63 | 33.45 | 34.53 | 96,195 | +1.03(+3.07%) |
Nov 22, 2019 | 33.58 | 33.61 | 33.18 | 33.50 | 59,238 | -0.02(-0.05%) |
Nov 21, 2019 | 33.83 | 33.83 | 33.06 | 33.52 | 80,994 | -0.20(-0.59%) |
Nov 20, 2019 | 33.64 | 34.35 | 33.52 | 33.71 | 140,967 | -0.15(-0.45%) |
Nov 19, 2019 | 34.09 | 34.09 | 33.71 | 33.87 | 77,837 | +0.01(+0.03%) |
Nov 18, 2019 | 34.35 | 34.42 | 33.63 | 33.86 | 83,230 | -0.70(-2.03%) |
Nov 15, 2019 | 34.42 | 34.79 | 34.10 | 34.56 | 134,007 | +0.41(+1.19%) |
Nov 14, 2019 | 34.41 | 34.79 | 34.14 | 34.16 | 92,363 | -0.26(-0.76%) |
Nov 13, 2019 | 34.49 | 35.10 | 34.20 | 34.42 | 72,895 | -0.30(-0.86%) |
Nov 12, 2019 | 34.76 | 35.27 | 34.32 | 34.71 | 92,575 | +0.04(+0.10%) |
Nov 11, 2019 | 34.40 | 34.69 | 34.30 | 34.68 | 68,667 | -0.09(-0.26%) |
Nov 08, 2019 | 34.89 | 35.00 | 34.52 | 34.77 | 66,892 | -0.23(-0.64%) |
Nov 07, 2019 | 35.05 | 35.41 | 34.89 | 34.99 | 121,849 | +0.34(+0.99%) |
Nov 06, 2019 | 34.62 | 34.73 | 34.29 | 34.65 | 94,162 | -0.12(-0.34%) |
Nov 05, 2019 | 34.98 | 35.22 | 34.69 | 34.77 | 91,879 | +0.05(+0.16%) |
Nov 04, 2019 | 34.47 | 34.88 | 34.44 | 34.71 | 111,411 | +0.46(+1.34%) |
Nov 01, 2019 | 34.04 | 34.44 | 34.04 | 34.25 | 133,452 | +0.41(+1.23%) |
Oct 31, 2019 | 33.94 | 34.17 | 33.67 | 33.84 | 145,018 | -0.32(-0.95%) |
Oct 30, 2019 | 34.38 | 34.47 | 33.98 | 34.16 | 88,291 | -0.17(-0.50%) |
Oct 29, 2019 | 34.16 | 34.62 | 34.05 | 34.34 | 117,886 | +0.15(+0.45%) |
Oct 28, 2019 | 34.04 | 34.49 | 34.04 | 34.18 | 81,143 | +0.31(+0.90%) |
Oct 25, 2019 | 33.47 | 34.11 | 33.39 | 33.88 | 96,290 | +0.33(+0.99%) |
Oct 24, 2019 | 34.14 | 34.14 | 33.42 | 33.54 | 103,624 | -0.38(-1.12%) |
Oct 23, 2019 | 34.19 | 34.28 | 33.91 | 33.92 | 117,410 | -0.15(-0.45%) |
Oct 22, 2019 | 33.86 | 34.32 | 33.63 | 34.07 | 124,434 | +0.10(+0.29%) |
Oct 21, 2019 | 33.81 | 34.46 | 33.68 | 33.98 | 101,871 | +0.40(+1.18%) |
Oct 18, 2019 | 33.34 | 33.91 | 33.34 | 33.58 | 139,776 | +0.09(+0.28%) |
Oct 17, 2019 | 33.42 | 33.71 | 33.24 | 33.48 | 186,804 | +0.11(+0.32%) |
Oct 16, 2019 | 33.13 | 33.65 | 32.99 | 33.38 | 122,936 | +0.19(+0.57%) |
Oct 15, 2019 | 32.95 | 33.59 | 32.78 | 33.19 | 159,442 | +0.18(+0.54%) |
Oct 14, 2019 | 32.76 | 33.04 | 32.48 | 33.01 | 106,025 | +0.10(+0.30%) |
Oct 11, 2019 | 32.99 | 33.78 | 32.88 | 32.91 | 172,645 | +0.41(+1.27%) |
Oct 10, 2019 | 32.64 | 32.87 | 32.45 | 32.50 | 93,270 | +0.00(+0.00%) |
Oct 09, 2019 | 32.76 | 32.82 | 32.17 | 32.50 | 152,674 | +0.13(+0.42%) |
Oct 08, 2019 | 32.65 | 32.91 | 32.22 | 32.36 | 128,763 | -0.68(-2.06%) |
Oct 07, 2019 | 33.29 | 33.40 | 32.94 | 33.04 | 129,099 | -0.54(-1.60%) |
Oct 04, 2019 | 33.50 | 33.65 | 33.03 | 33.58 | 184,794 | +0.30(+0.89%) |
Oct 03, 2019 | 33.36 | 33.65 | 32.83 | 33.29 | 127,042 | -0.30(-0.88%) |
Oct 02, 2019 | 33.63 | 33.67 | 32.69 | 33.58 | 240,972 | -0.20(-0.58%) |
Oct 01, 2019 | 35.13 | 35.41 | 33.60 | 33.78 | 202,595 | -1.20(-3.44%) |
Sep 30, 2019 | 35.14 | 35.55 | 34.75 | 34.98 | 184,378 | -0.17(-0.49%) |
Sep 27, 2019 | 35.50 | 35.63 | 35.00 | 35.15 | 115,802 | -0.14(-0.41%) |
Sep 26, 2019 | 35.87 | 35.89 | 35.05 | 35.30 | 106,991 | -0.56(-1.55%) |
Sep 25, 2019 | 35.30 | 35.97 | 34.57 | 35.85 | 191,547 | +0.56(+1.58%) |
Sep 24, 2019 | 36.23 | 36.59 | 35.19 | 35.30 | 213,079 | -1.15(-3.15%) |
Sep 23, 2019 | 36.42 | 36.88 | 36.17 | 36.44 | 174,666 | -0.16(-0.44%) |
Sep 20, 2019 | 37.73 | 37.80 | 36.48 | 36.61 | 424,982 | -1.18(-3.11%) |
Sep 19, 2019 | 37.99 | 38.83 | 37.73 | 37.78 | 292,330 | +0.11(+0.29%) |
Sep 18, 2019 | 41.15 | 41.61 | 36.98 | 37.67 | 503,285 | -3.53(-8.56%) |
Sep 17, 2019 | 39.93 | 41.90 | 38.44 | 41.20 | 1,097,005 | +4.20(+11.35%) |
Sep 16, 2019 | 37.30 | 37.72 | 36.88 | 37.00 | 314,174 | -0.24(-0.65%) |
Sep 13, 2019 | 37.54 | 37.94 | 36.95 | 37.24 | 284,993 | +0.06(+0.17%) |
Sep 12, 2019 | 36.91 | 37.42 | 36.24 | 37.18 | 246,212 | +0.29(+0.78%) |
Sep 11, 2019 | 35.93 | 36.91 | 35.70 | 36.89 | 162,114 | +1.15(+3.21%) |
Sep 10, 2019 | 34.54 | 35.78 | 34.18 | 35.74 | 176,657 | +1.05(+3.03%) |
Sep 09, 2019 | 33.42 | 34.70 | 33.29 | 34.70 | 173,904 | +1.23(+3.67%) |
Sep 06, 2019 | 33.14 | 33.64 | 32.87 | 33.47 | 160,496 | +0.48(+1.44%) |
Sep 05, 2019 | 32.77 | 33.23 | 32.52 | 32.99 | 177,228 | +0.82(+2.54%) |
Sep 04, 2019 | 32.46 | 32.53 | 31.75 | 32.17 | 110,818 | +0.22(+0.67%) |
Sep 03, 2019 | 32.78 | 32.78 | 31.55 | 31.96 | 131,384 | -1.18(-3.55%) |
Aug 30, 2019 | 33.10 | 33.51 | 33.01 | 33.13 | 118,812 | +0.15(+0.46%) |
Aug 29, 2019 | 32.65 | 33.11 | 32.54 | 32.98 | 69,067 | +0.68(+2.11%) |
Aug 28, 2019 | 31.79 | 32.46 | 31.61 | 32.30 | 94,991 | +0.38(+1.18%) |
Aug 27, 2019 | 32.67 | 32.89 | 31.89 | 31.92 | 105,391 | -0.50(-1.55%) |
Aug 26, 2019 | 32.04 | 32.47 | 31.87 | 32.43 | 129,378 | +0.63(+1.98%) |
Aug 23, 2019 | 32.73 | 32.73 | 31.64 | 31.80 | 158,267 | -1.18(-3.56%) |
Aug 22, 2019 | 33.38 | 33.51 | 32.53 | 32.97 | 137,494 | -0.31(-0.92%) |
Aug 21, 2019 | 33.30 | 33.56 | 33.17 | 33.28 | 250,947 | +0.26(+0.79%) |
Aug 20, 2019 | 32.71 | 33.16 | 32.53 | 33.02 | 158,736 | +0.27(+0.82%) |
Aug 19, 2019 | 32.57 | 32.88 | 32.31 | 32.75 | 176,968 | +0.68(+2.13%) |
Aug 16, 2019 | 32.19 | 32.38 | 31.88 | 32.07 | 154,812 | +0.22(+0.68%) |
Aug 15, 2019 | 32.23 | 32.23 | 31.57 | 31.85 | 141,628 | -0.22(-0.70%) |
Aug 14, 2019 | 33.37 | 33.37 | 31.87 | 32.08 | 197,922 | -1.84(-5.42%) |
Aug 13, 2019 | 33.22 | 34.31 | 32.88 | 33.91 | 227,824 | +0.68(+2.05%) |
Aug 12, 2019 | 34.17 | 34.17 | 33.14 | 33.23 | 184,244 | -1.03(-3.01%) |
Aug 09, 2019 | 34.62 | 34.72 | 34.09 | 34.26 | 141,103 | -0.38(-1.09%) |
Aug 08, 2019 | 34.48 | 34.79 | 34.42 | 34.64 | 164,790 | +0.48(+1.42%) |
Aug 07, 2019 | 34.00 | 34.41 | 33.56 | 34.16 | 149,623 | -0.25(-0.73%) |
Aug 06, 2019 | 34.37 | 35.35 | 33.91 | 34.41 | 116,704 | +0.31(+0.89%) |
Aug 05, 2019 | 34.46 | 34.65 | 33.72 | 34.10 | 128,825 | -0.90(-2.56%) |
Aug 02, 2019 | 35.22 | 35.30 | 34.58 | 35.00 | 180,447 | -0.35(-0.99%) |
Aug 01, 2019 | 36.38 | 36.90 | 35.22 | 35.35 | 126,658 | -1.04(-2.86%) |
Jul 31, 2019 | 36.73 | 37.18 | 36.20 | 36.39 | 188,503 | -0.23(-0.64%) |
Jul 30, 2019 | 36.11 | 36.66 | 35.88 | 36.62 | 209,078 | +0.31(+0.84%) |
Jul 29, 2019 | 36.87 | 36.97 | 36.19 | 36.32 | 124,813 | -0.60(-1.63%) |
Jul 26, 2019 | 36.83 | 37.01 | 35.47 | 36.92 | 185,240 | +0.22(+0.61%) |
Jul 25, 2019 | 36.88 | 37.23 | 36.43 | 36.70 | 153,628 | -0.17(-0.46%) |
Jul 24, 2019 | 36.31 | 37.22 | 36.17 | 36.87 | 160,727 | +0.58(+1.61%) |
Jul 23, 2019 | 36.36 | 36.54 | 35.93 | 36.28 | 146,493 | +0.28(+0.77%) |
Jul 22, 2019 | 36.24 | 36.47 | 35.80 | 36.01 | 117,317 | -0.23(-0.64%) |
Jul 19, 2019 | 36.14 | 36.65 | 36.07 | 36.24 | 241,636 | +0.11(+0.30%) |
Jul 18, 2019 | 36.47 | 36.47 | 35.91 | 36.13 | 203,807 | -0.27(-0.74%) |
Jul 17, 2019 | 37.97 | 38.02 | 36.28 | 36.40 | 212,210 | -1.79(-4.70%) |
Jul 16, 2019 | 37.95 | 38.47 | 37.95 | 38.19 | 180,181 | +0.27(+0.71%) |
Jul 15, 2019 | 38.39 | 38.93 | 37.52 | 37.93 | 440,810 | -0.58(-1.50%) |
Jul 12, 2019 | 38.02 | 39.00 | 38.02 | 38.50 | 299,920 | +0.52(+1.36%) |
Jul 11, 2019 | 38.61 | 38.77 | 37.98 | 37.99 | 233,335 | -0.61(-1.57%) |
Jul 10, 2019 | 38.88 | 39.01 | 38.20 | 38.59 | 202,488 | -0.09(-0.23%) |
Jul 09, 2019 | 38.73 | 38.91 | 38.09 | 38.68 | 168,136 | -0.13(-0.32%) |
Jul 08, 2019 | 38.44 | 38.83 | 38.19 | 38.81 | 273,515 | +0.15(+0.39%) |
Jul 05, 2019 | 38.19 | 38.83 | 38.13 | 38.66 | 201,327 | +0.25(+0.65%) |
Jul 03, 2019 | 38.61 | 38.85 | 38.06 | 38.41 | 123,437 | -0.12(-0.30%) |
Jul 02, 2019 | 38.82 | 38.83 | 38.04 | 38.52 | 204,913 | -0.35(-0.90%) |
Jul 01, 2019 | 39.58 | 39.58 | 38.64 | 38.87 | 264,002 | +0.05(+0.14%) |
Jun 28, 2019 | 39.09 | 39.09 | 37.25 | 38.82 | 434,325 | -0.27(-0.69%) |
Jun 27, 2019 | 37.03 | 40.50 | 37.03 | 39.08 | 627,396 | +3.88(+11.02%) |
Jun 26, 2019 | 34.05 | 35.37 | 33.81 | 35.21 | 243,482 | +1.18(+3.47%) |
Jun 25, 2019 | 34.19 | 34.39 | 33.79 | 34.03 | 231,807 | -0.34(-0.99%) |
Jun 24, 2019 | 34.07 | 34.59 | 33.87 | 34.37 | 241,728 | +0.29(+0.87%) |
Jun 21, 2019 | 35.22 | 35.24 | 33.95 | 34.07 | 455,364 | -1.32(-3.74%) |
Jun 20, 2019 | 35.20 | 35.47 | 34.72 | 35.39 | 179,888 | +0.70(+2.01%) |
Jun 19, 2019 | 34.53 | 34.79 | 34.03 | 34.70 | 199,791 | +0.23(+0.67%) |
Jun 18, 2019 | 34.57 | 35.31 | 34.18 | 34.47 | 204,481 | +0.27(+0.78%) |
Jun 17, 2019 | 34.71 | 34.71 | 33.95 | 34.20 | 170,672 | -0.47(-1.37%) |
Jun 14, 2019 | 34.58 | 35.03 | 34.44 | 34.67 | 125,675 | -0.06(-0.18%) |
Jun 13, 2019 | 34.05 | 34.82 | 34.05 | 34.73 | 313,007 | +0.73(+2.15%) |
Jun 12, 2019 | 34.19 | 34.39 | 33.95 | 34.00 | 201,420 | -0.26(-0.76%) |
Jun 11, 2019 | 35.02 | 35.32 | 34.06 | 34.26 | 109,126 | -0.52(-1.49%) |
Jun 10, 2019 | 34.50 | 35.03 | 34.48 | 34.78 | 94,260 | +0.38(+1.09%) |
Jun 07, 2019 | 34.16 | 34.51 | 33.91 | 34.40 | 139,776 | +0.25(+0.73%) |
Jun 06, 2019 | 34.21 | 34.29 | 33.65 | 34.15 | 111,481 | -0.14(-0.42%) |
Jun 05, 2019 | 34.66 | 34.88 | 34.07 | 34.30 | 148,701 | -0.23(-0.67%) |
Jun 04, 2019 | 33.68 | 34.58 | 33.57 | 34.53 | 274,830 | +1.29(+3.87%) |
Jun 03, 2019 | 32.40 | 33.42 | 32.19 | 33.24 | 245,352 | +0.85(+2.62%) |
May 31, 2019 | 32.96 | 33.01 | 32.16 | 32.39 | 238,817 | -1.07(-3.20%) |
May 30, 2019 | 33.71 | 33.94 | 33.15 | 33.46 | 123,219 | -0.05(-0.16%) |
May 29, 2019 | 34.40 | 34.57 | 33.33 | 33.52 | 155,659 | -1.12(-3.23%) |
May 28, 2019 | 34.94 | 34.99 | 34.47 | 34.63 | 132,971 | -0.35(-1.00%) |
May 24, 2019 | 34.88 | 35.16 | 34.63 | 34.98 | 105,643 | +0.30(+0.88%) |
May 23, 2019 | 35.03 | 35.03 | 34.47 | 34.68 | 182,417 | -0.66(-1.87%) |
May 22, 2019 | 35.74 | 36.17 | 35.04 | 35.34 | 143,682 | -0.63(-1.76%) |
May 21, 2019 | 35.75 | 36.24 | 35.64 | 35.98 | 135,816 | +0.38(+1.08%) |
May 20, 2019 | 35.25 | 35.63 | 35.06 | 35.59 | 174,350 | +0.07(+0.20%) |
May 17, 2019 | 35.72 | 35.83 | 35.32 | 35.52 | 145,819 | -0.55(-1.51%) |
May 16, 2019 | 35.93 | 36.48 | 35.74 | 36.06 | 113,187 | +0.22(+0.62%) |
May 15, 2019 | 35.01 | 35.88 | 34.93 | 35.84 | 163,837 | +0.52(+1.48%) |
May 14, 2019 | 34.80 | 35.41 | 34.56 | 35.32 | 112,295 | +0.68(+1.98%) |
May 13, 2019 | 34.89 | 34.89 | 34.16 | 34.63 | 201,441 | -0.75(-2.11%) |
May 10, 2019 | 35.04 | 35.52 | 34.50 | 35.38 | 140,844 | +0.24(+0.68%) |
May 09, 2019 | 34.99 | 35.29 | 34.57 | 35.14 | 164,886 | -0.11(-0.30%) |
May 08, 2019 | 35.23 | 35.38 | 34.88 | 35.25 | 149,597 | +0.02(+0.05%) |
May 07, 2019 | 35.54 | 35.91 | 34.78 | 35.23 | 230,358 | -0.74(-2.05%) |
May 06, 2019 | 35.85 | 36.08 | 35.56 | 35.97 | 227,916 | -0.41(-1.12%) |
May 03, 2019 | 35.79 | 36.45 | 35.73 | 36.38 | 245,157 | +0.69(+1.92%) |
May 02, 2019 | 35.75 | 36.12 | 35.44 | 35.69 | 121,785 | -0.06(-0.17%) |