Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.45 | 42.45 | 41.74 | 42.41 | 571,394 | -0.16(-0.37%) |
May 28, 2020 | 42.82 | 43.24 | 42.38 | 42.57 | 387,546 | +0.06(+0.14%) |
May 27, 2020 | 42.54 | 42.58 | 41.73 | 42.51 | 626,792 | +0.25(+0.59%) |
May 26, 2020 | 41.99 | 42.50 | 41.99 | 42.26 | 243,171 | +1.32(+3.24%) |
May 22, 2020 | 40.83 | 40.97 | 40.60 | 40.94 | 132,856 | +0.08(+0.19%) |
May 21, 2020 | 41.17 | 41.31 | 40.61 | 40.86 | 202,202 | -0.27(-0.65%) |
May 20, 2020 | 40.83 | 41.36 | 40.81 | 41.13 | 583,505 | +0.93(+2.30%) |
May 19, 2020 | 40.17 | 40.73 | 40.04 | 40.20 | 98,935 | -0.13(-0.32%) |
May 18, 2020 | 39.33 | 40.41 | 39.33 | 40.33 | 135,508 | +1.80(+4.68%) |
May 15, 2020 | 38.06 | 38.58 | 37.94 | 38.53 | 360,711 | +0.17(+0.44%) |
May 14, 2020 | 37.82 | 38.38 | 37.19 | 38.36 | 295,630 | -0.26(-0.67%) |
May 13, 2020 | 39.19 | 39.28 | 38.23 | 38.62 | 200,887 | -0.42(-1.07%) |
May 12, 2020 | 39.91 | 40.03 | 38.97 | 39.04 | 274,800 | -0.81(-2.02%) |
May 11, 2020 | 39.51 | 39.98 | 39.37 | 39.84 | 320,568 | +0.11(+0.28%) |
May 08, 2020 | 39.42 | 39.76 | 39.34 | 39.73 | 384,009 | +0.77(+1.97%) |
May 07, 2020 | 38.77 | 39.15 | 38.72 | 38.97 | 331,504 | +0.76(+1.98%) |
May 06, 2020 | 38.24 | 38.52 | 38.12 | 38.21 | 200,372 | +0.17(+0.45%) |
May 05, 2020 | 37.86 | 38.33 | 37.86 | 38.04 | 135,648 | +0.68(+1.81%) |
May 04, 2020 | 37.09 | 37.45 | 36.83 | 37.36 | 133,248 | -0.08(-0.21%) |
May 01, 2020 | 37.96 | 38.03 | 37.10 | 37.44 | 102,830 | -1.17(-3.02%) |
Apr 30, 2020 | 39.27 | 39.27 | 38.48 | 38.61 | 525,753 | -0.95(-2.39%) |
Apr 29, 2020 | 38.82 | 39.67 | 38.72 | 39.55 | 203,570 | +1.41(+3.71%) |
Apr 28, 2020 | 38.36 | 38.59 | 37.92 | 38.14 | 703,177 | +0.50(+1.32%) |
Apr 27, 2020 | 36.84 | 37.75 | 36.84 | 37.64 | 149,569 | +1.22(+3.36%) |
Apr 24, 2020 | 36.13 | 36.55 | 35.97 | 36.42 | 71,800 | +0.38(+1.05%) |
Apr 23, 2020 | 35.93 | 36.64 | 35.93 | 36.04 | 101,476 | +0.11(+0.30%) |
Apr 22, 2020 | 35.70 | 36.02 | 35.60 | 35.93 | 89,974 | +0.81(+2.30%) |
Apr 21, 2020 | 35.69 | 35.73 | 35.03 | 35.12 | 186,655 | -0.89(-2.46%) |
Apr 20, 2020 | 35.88 | 36.65 | 35.65 | 36.01 | 121,275 | -0.24(-0.66%) |
Apr 17, 2020 | 36.02 | 36.25 | 35.84 | 36.25 | 179,552 | +1.00(+2.83%) |
Apr 16, 2020 | 35.38 | 35.50 | 34.76 | 35.25 | 126,737 | +0.21(+0.60%) |
Apr 15, 2020 | 35.25 | 35.34 | 34.85 | 35.04 | 154,642 | -1.11(-3.06%) |
Apr 14, 2020 | 35.72 | 36.32 | 35.70 | 36.15 | 188,535 | +1.11(+3.15%) |
Apr 13, 2020 | 35.27 | 35.59 | 34.66 | 35.04 | 104,604 | -0.32(-0.90%) |
Apr 09, 2020 | 35.10 | 35.76 | 35.05 | 35.36 | 99,115 | +0.51(+1.46%) |
Apr 08, 2020 | 34.23 | 34.94 | 34.11 | 34.85 | 114,824 | +0.83(+2.43%) |
Apr 07, 2020 | 35.02 | 35.34 | 34.03 | 34.03 | 172,691 | +0.00(+0.00%) |
Apr 06, 2020 | 32.76 | 34.03 | 32.71 | 34.03 | 154,092 | +2.64(+8.41%) |
Apr 03, 2020 | 31.88 | 32.25 | 31.20 | 31.39 | 88,671 | -0.81(-2.51%) |
Apr 02, 2020 | 31.69 | 32.44 | 31.63 | 32.19 | 60,913 | +0.44(+1.38%) |
Apr 01, 2020 | 32.13 | 32.36 | 31.52 | 31.76 | 125,681 | -1.69(-5.06%) |
Mar 31, 2020 | 33.42 | 33.88 | 33.11 | 33.45 | 144,302 | -0.27(-0.80%) |
Mar 30, 2020 | 33.00 | 33.73 | 32.68 | 33.72 | 138,407 | +0.77(+2.33%) |
Mar 27, 2020 | 32.85 | 33.57 | 32.60 | 32.95 | 253,160 | -1.06(-3.10%) |
Mar 26, 2020 | 32.64 | 34.08 | 32.42 | 34.01 | 140,276 | +1.72(+5.34%) |
Mar 25, 2020 | 32.30 | 33.30 | 31.42 | 32.28 | 276,142 | +0.55(+1.73%) |
Mar 24, 2020 | 30.75 | 31.86 | 30.75 | 31.74 | 223,766 | +2.90(+10.05%) |
Mar 23, 2020 | 28.99 | 29.37 | 28.31 | 28.84 | 277,502 | -0.40(-1.36%) |
Mar 20, 2020 | 29.70 | 30.85 | 29.07 | 29.24 | 291,923 | -0.44(-1.48%) |
Mar 19, 2020 | 28.78 | 30.05 | 28.39 | 29.68 | 284,032 | +0.53(+1.81%) |
Mar 18, 2020 | 29.13 | 29.87 | 28.15 | 29.15 | 462,558 | -1.93(-6.22%) |
Mar 17, 2020 | 29.93 | 31.28 | 29.55 | 31.08 | 249,821 | +2.13(+7.36%) |
Mar 16, 2020 | 29.11 | 30.75 | 28.23 | 28.95 | 411,629 | -3.63(-11.16%) |
Mar 13, 2020 | 32.46 | 32.81 | 30.77 | 32.58 | 288,006 | +2.03(+6.65%) |
Mar 12, 2020 | 31.68 | 32.14 | 30.47 | 30.55 | 429,766 | -3.68(-10.76%) |
Mar 11, 2020 | 35.21 | 35.43 | 33.96 | 34.24 | 209,946 | -1.91(-5.29%) |
Mar 10, 2020 | 35.90 | 36.20 | 34.78 | 36.15 | 308,142 | +1.48(+4.28%) |
Mar 09, 2020 | 34.93 | 35.76 | 34.51 | 34.66 | 395,802 | -2.93(-7.79%) |
Mar 06, 2020 | 37.38 | 37.87 | 36.98 | 37.59 | 166,196 | -0.64(-1.67%) |
Mar 05, 2020 | 38.46 | 38.83 | 38.02 | 38.23 | 129,910 | -1.32(-3.35%) |
Mar 04, 2020 | 38.96 | 39.58 | 38.74 | 39.55 | 138,949 | +0.96(+2.48%) |
Mar 03, 2020 | 39.42 | 40.02 | 38.34 | 38.60 | 206,969 | -0.64(-1.62%) |
Mar 02, 2020 | 38.54 | 39.32 | 37.93 | 39.23 | 144,946 | +0.98(+2.55%) |
Feb 28, 2020 | 37.49 | 38.47 | 37.23 | 38.26 | 354,284 | -0.08(-0.21%) |
Feb 27, 2020 | 38.96 | 39.53 | 38.34 | 38.34 | 400,757 | -1.41(-3.56%) |
Feb 26, 2020 | 40.02 | 40.52 | 39.71 | 39.75 | 379,255 | +0.12(+0.30%) |
Feb 25, 2020 | 40.93 | 41.05 | 39.55 | 39.63 | 709,114 | -0.90(-2.21%) |
Feb 24, 2020 | 40.83 | 40.97 | 40.41 | 40.53 | 474,280 | -1.95(-4.59%) |
Feb 21, 2020 | 42.65 | 42.67 | 42.29 | 42.48 | 157,158 | -0.62(-1.43%) |
Feb 20, 2020 | 42.94 | 43.22 | 42.57 | 43.10 | 171,649 | -0.09(-0.21%) |
Feb 19, 2020 | 42.92 | 43.22 | 42.92 | 43.19 | 126,044 | +0.27(+0.63%) |
Feb 18, 2020 | 43.00 | 43.06 | 42.66 | 42.92 | 194,737 | -0.54(-1.24%) |
Feb 14, 2020 | 43.57 | 43.57 | 43.33 | 43.46 | 197,226 | -0.13(-0.30%) |
Feb 13, 2020 | 43.43 | 43.72 | 43.27 | 43.59 | 139,197 | -0.23(-0.52%) |
Feb 12, 2020 | 43.50 | 43.82 | 43.35 | 43.82 | 126,242 | +0.56(+1.29%) |
Feb 11, 2020 | 43.01 | 43.45 | 42.95 | 43.26 | 147,293 | +0.58(+1.35%) |
Feb 10, 2020 | 42.33 | 42.70 | 42.31 | 42.68 | 95,298 | +0.40(+0.94%) |
Feb 07, 2020 | 42.69 | 42.73 | 42.28 | 42.28 | 133,559 | -0.90(-2.08%) |
Feb 06, 2020 | 43.13 | 43.27 | 43.01 | 43.18 | 120,107 | +0.19(+0.44%) |
Feb 05, 2020 | 42.99 | 44.50 | 42.70 | 42.99 | 144,376 | +0.45(+1.05%) |
Feb 04, 2020 | 42.08 | 42.60 | 42.08 | 42.54 | 144,675 | +1.03(+2.47%) |
Feb 03, 2020 | 41.23 | 41.65 | 41.09 | 41.52 | 140,133 | +0.43(+1.04%) |
Jan 31, 2020 | 41.74 | 41.74 | 40.97 | 41.09 | 211,787 | -0.98(-2.32%) |
Jan 30, 2020 | 41.85 | 42.09 | 41.57 | 42.06 | 172,222 | -0.25(-0.59%) |
Jan 29, 2020 | 42.66 | 42.81 | 42.31 | 42.31 | 113,240 | -0.23(-0.54%) |
Jan 28, 2020 | 42.26 | 42.65 | 42.17 | 42.54 | 126,358 | +0.43(+1.02%) |
Jan 27, 2020 | 42.21 | 42.39 | 41.90 | 42.11 | 170,328 | -1.17(-2.69%) |
Jan 24, 2020 | 43.76 | 43.88 | 43.15 | 43.28 | 155,250 | -0.34(-0.78%) |
Jan 23, 2020 | 43.45 | 43.62 | 43.17 | 43.62 | 89,055 | +0.29(+0.67%) |
Jan 22, 2020 | 43.39 | 43.53 | 43.27 | 43.33 | 166,581 | +0.07(+0.16%) |
Jan 21, 2020 | 43.35 | 43.41 | 43.16 | 43.26 | 144,662 | -0.29(-0.66%) |
Jan 17, 2020 | 43.46 | 43.55 | 43.40 | 43.55 | 199,536 | +0.15(+0.34%) |
Jan 16, 2020 | 42.91 | 43.40 | 42.87 | 43.40 | 141,748 | +0.53(+1.23%) |
Jan 15, 2020 | 42.99 | 43.11 | 42.80 | 42.87 | 185,570 | -0.32(-0.74%) |
Jan 14, 2020 | 42.99 | 43.31 | 42.89 | 43.19 | 125,277 | +0.02(+0.05%) |
Jan 13, 2020 | 42.70 | 43.17 | 42.69 | 43.17 | 138,429 | +0.48(+1.12%) |
Jan 10, 2020 | 42.80 | 42.94 | 42.59 | 42.69 | 203,352 | +0.14(+0.33%) |
Jan 09, 2020 | 42.44 | 42.58 | 42.35 | 42.55 | 184,099 | +0.28(+0.66%) |
Jan 08, 2020 | 41.90 | 42.38 | 41.82 | 42.27 | 135,343 | +0.24(+0.57%) |
Jan 07, 2020 | 41.86 | 42.09 | 41.75 | 42.03 | 219,591 | +0.04(+0.09%) |
Jan 06, 2020 | 41.68 | 41.99 | 41.59 | 41.99 | 137,918 | +0.07(+0.17%) |
Jan 03, 2020 | 41.86 | 42.12 | 41.82 | 41.92 | 123,919 | -0.51(-1.20%) |
Jan 02, 2020 | 42.19 | 42.43 | 42.08 | 42.43 | 200,514 | +0.61(+1.45%) |
Dec 31, 2019 | 41.67 | 41.92 | 41.54 | 41.82 | 79,031 | +0.15(+0.36%) |
Dec 30, 2019 | 42.02 | 42.03 | 41.67 | 41.67 | 147,085 | -0.46(-1.09%) |
Dec 27, 2019 | 42.23 | 42.27 | 42.10 | 42.13 | 73,608 | -0.06(-0.14%) |
Dec 26, 2019 | 42.01 | 42.19 | 42.01 | 42.19 | 65,786 | +0.13(+0.31%) |
Dec 24, 2019 | 42.06 | 42.12 | 41.96 | 42.06 | 39,465 | -0.01(-0.03%) |
Dec 23, 2019 | 41.96 | 42.08 | 41.82 | 42.08 | 122,756 | +0.27(+0.64%) |
Dec 20, 2019 | 41.96 | 41.97 | 41.80 | 41.81 | 117,320 | -0.16(-0.38%) |
Dec 19, 2019 | 41.92 | 41.97 | 41.80 | 41.97 | 80,784 | +0.03(+0.07%) |
Dec 18, 2019 | 41.88 | 41.96 | 41.78 | 41.94 | 67,796 | -0.14(-0.33%) |
Dec 17, 2019 | 42.05 | 42.22 | 41.99 | 42.08 | 125,156 | -0.18(-0.42%) |
Dec 16, 2019 | 42.16 | 42.41 | 42.15 | 42.26 | 193,960 | +0.32(+0.76%) |
Dec 13, 2019 | 41.86 | 42.24 | 41.77 | 41.94 | 213,374 | +0.08(+0.19%) |
Dec 12, 2019 | 41.17 | 41.86 | 41.16 | 41.86 | 199,210 | +0.63(+1.54%) |
Dec 11, 2019 | 40.92 | 41.22 | 40.89 | 41.22 | 87,356 | +0.34(+0.83%) |
Dec 10, 2019 | 40.78 | 41.07 | 40.69 | 40.89 | 129,044 | +0.02(+0.05%) |
Dec 09, 2019 | 41.05 | 41.12 | 40.87 | 40.87 | 99,193 | -0.32(-0.77%) |
Dec 06, 2019 | 40.95 | 41.21 | 40.95 | 41.18 | 99,581 | +0.55(+1.34%) |
Dec 05, 2019 | 40.68 | 40.90 | 40.53 | 40.64 | 59,167 | -0.01(-0.02%) |
Dec 04, 2019 | 40.51 | 40.75 | 40.51 | 40.65 | 94,194 | +0.36(+0.89%) |
Dec 03, 2019 | 40.11 | 40.29 | 39.83 | 40.29 | 135,591 | -0.13(-0.32%) |
Dec 02, 2019 | 40.87 | 40.96 | 40.39 | 40.42 | 190,314 | -0.44(-1.07%) |
Nov 29, 2019 | 40.97 | 41.00 | 40.82 | 40.86 | 42,029 | -0.37(-0.89%) |
Nov 27, 2019 | 41.09 | 41.22 | 41.03 | 41.22 | 74,383 | +0.16(+0.39%) |
Nov 26, 2019 | 41.09 | 41.09 | 40.98 | 41.07 | 63,680 | +0.04(+0.10%) |
Nov 25, 2019 | 40.58 | 41.03 | 40.50 | 41.03 | 140,095 | +0.69(+1.72%) |
Nov 22, 2019 | 40.33 | 40.43 | 40.18 | 40.33 | 79,121 | +0.07(+0.17%) |
Nov 21, 2019 | 40.28 | 40.28 | 40.06 | 40.26 | 71,575 | +0.08(+0.20%) |
Nov 20, 2019 | 40.21 | 40.35 | 39.95 | 40.18 | 77,536 | -0.19(-0.47%) |
Nov 19, 2019 | 40.46 | 40.53 | 40.23 | 40.37 | 116,152 | -0.03(-0.07%) |
Nov 18, 2019 | 40.53 | 40.65 | 40.25 | 40.40 | 86,052 | -0.32(-0.78%) |
Nov 15, 2019 | 40.54 | 40.72 | 40.41 | 40.72 | 108,451 | +0.32(+0.79%) |
Nov 14, 2019 | 40.38 | 40.42 | 40.24 | 40.40 | 80,595 | -0.03(-0.07%) |
Nov 13, 2019 | 40.28 | 40.45 | 40.24 | 40.43 | 83,823 | -0.09(-0.22%) |
Nov 12, 2019 | 40.60 | 40.76 | 40.42 | 40.52 | 68,150 | -0.10(-0.24%) |
Nov 11, 2019 | 40.44 | 40.63 | 40.38 | 40.62 | 88,326 | +0.00(+0.00%) |
Nov 08, 2019 | 40.56 | 40.64 | 40.38 | 40.62 | 109,358 | -0.07(-0.17%) |
Nov 07, 2019 | 40.56 | 40.88 | 40.56 | 40.69 | 141,729 | +0.42(+1.03%) |
Nov 06, 2019 | 40.42 | 40.42 | 40.22 | 40.27 | 79,937 | -0.38(-0.93%) |
Nov 05, 2019 | 40.44 | 40.66 | 40.43 | 40.65 | 120,373 | +0.19(+0.47%) |
Nov 04, 2019 | 40.22 | 40.47 | 40.12 | 40.46 | 151,629 | +0.50(+1.24%) |
Nov 01, 2019 | 39.49 | 39.96 | 39.43 | 39.96 | 104,822 | +0.77(+1.97%) |
Oct 31, 2019 | 39.40 | 39.40 | 38.99 | 39.19 | 95,796 | -0.36(-0.90%) |
Oct 30, 2019 | 39.41 | 39.57 | 39.11 | 39.55 | 144,512 | +0.02(+0.05%) |
Oct 29, 2019 | 39.49 | 39.68 | 39.45 | 39.53 | 111,872 | -0.21(-0.52%) |
Oct 28, 2019 | 39.30 | 39.78 | 39.30 | 39.74 | 166,143 | +0.62(+1.57%) |
Oct 25, 2019 | 38.84 | 39.16 | 38.73 | 39.12 | 94,945 | +0.08(+0.20%) |
Oct 24, 2019 | 38.79 | 39.04 | 38.79 | 39.04 | 101,628 | +0.45(+1.16%) |
Oct 23, 2019 | 38.42 | 38.59 | 38.30 | 38.59 | 51,466 | +0.19(+0.49%) |
Oct 22, 2019 | 38.64 | 38.75 | 38.41 | 38.41 | 88,868 | -0.28(-0.72%) |
Oct 21, 2019 | 38.65 | 38.86 | 38.62 | 38.68 | 61,813 | +0.22(+0.57%) |
Oct 18, 2019 | 38.53 | 38.59 | 38.21 | 38.47 | 79,322 | -0.05(-0.13%) |
Oct 17, 2019 | 38.43 | 38.67 | 38.36 | 38.52 | 56,514 | +0.17(+0.44%) |
Oct 16, 2019 | 38.34 | 38.43 | 38.23 | 38.35 | 126,273 | -0.05(-0.13%) |
Oct 15, 2019 | 37.92 | 38.59 | 37.82 | 38.40 | 82,866 | +0.65(+1.73%) |
Oct 14, 2019 | 37.73 | 37.85 | 37.63 | 37.74 | 57,916 | -0.13(-0.34%) |
Oct 11, 2019 | 37.30 | 38.09 | 37.30 | 37.87 | 177,694 | +1.01(+2.75%) |
Oct 10, 2019 | 36.63 | 37.05 | 36.63 | 36.86 | 73,414 | +0.08(+0.22%) |
Oct 09, 2019 | 36.63 | 36.91 | 36.55 | 36.78 | 79,150 | +0.42(+1.15%) |
Oct 08, 2019 | 36.87 | 36.87 | 36.36 | 36.36 | 63,817 | -0.90(-2.42%) |
Oct 07, 2019 | 37.23 | 37.48 | 37.16 | 37.27 | 88,613 | -0.15(-0.40%) |
Oct 04, 2019 | 36.97 | 37.41 | 36.85 | 37.41 | 70,049 | +0.39(+1.04%) |
Oct 03, 2019 | 36.61 | 37.03 | 36.25 | 37.03 | 77,185 | +0.45(+1.22%) |
Oct 02, 2019 | 36.97 | 36.97 | 36.38 | 36.58 | 152,707 | -0.84(-2.25%) |
Oct 01, 2019 | 38.05 | 38.31 | 37.38 | 37.42 | 55,101 | -0.63(-1.64%) |
Sep 30, 2019 | 37.75 | 38.05 | 37.75 | 38.05 | 56,345 | +0.41(+1.08%) |
Sep 27, 2019 | 37.86 | 37.98 | 37.44 | 37.64 | 138,486 | -0.28(-0.73%) |
Sep 26, 2019 | 37.95 | 37.97 | 37.70 | 37.92 | 164,495 | +0.01(+0.03%) |
Sep 25, 2019 | 37.49 | 37.92 | 37.27 | 37.91 | 141,630 | +0.14(+0.37%) |
Sep 24, 2019 | 38.48 | 38.50 | 37.74 | 37.77 | 80,836 | -0.58(-1.50%) |
Sep 23, 2019 | 38.20 | 38.47 | 38.02 | 38.35 | 134,987 | -0.01(-0.03%) |
Sep 20, 2019 | 38.70 | 38.72 | 38.34 | 38.36 | 97,565 | -0.53(-1.35%) |
Sep 19, 2019 | 38.89 | 39.12 | 38.79 | 38.88 | 60,627 | +0.02(+0.05%) |
Sep 18, 2019 | 38.89 | 38.95 | 38.46 | 38.86 | 147,501 | -0.01(-0.03%) |
Sep 17, 2019 | 38.83 | 38.97 | 38.61 | 38.87 | 173,185 | -0.17(-0.43%) |
Sep 16, 2019 | 38.95 | 39.14 | 38.85 | 39.04 | 100,521 | -0.17(-0.43%) |
Sep 13, 2019 | 39.10 | 39.34 | 39.08 | 39.21 | 88,091 | +0.13(+0.33%) |
Sep 12, 2019 | 38.95 | 39.19 | 38.77 | 39.08 | 272,301 | +0.31(+0.79%) |
Sep 11, 2019 | 38.20 | 38.77 | 38.20 | 38.77 | 305,732 | +0.63(+1.66%) |
Sep 10, 2019 | 37.80 | 38.14 | 37.62 | 38.14 | 131,554 | +0.34(+0.89%) |
Sep 09, 2019 | 37.56 | 37.81 | 37.54 | 37.80 | 136,898 | +0.48(+1.28%) |
Sep 06, 2019 | 37.30 | 37.49 | 37.24 | 37.32 | 89,704 | +0.10(+0.27%) |
Sep 05, 2019 | 36.65 | 37.32 | 36.64 | 37.23 | 206,576 | +0.96(+2.65%) |
Sep 04, 2019 | 35.97 | 36.26 | 35.94 | 36.26 | 98,643 | +0.64(+1.81%) |
Sep 03, 2019 | 35.84 | 35.90 | 35.51 | 35.62 | 71,641 | -0.51(-1.40%) |
Aug 30, 2019 | 36.11 | 36.22 | 35.95 | 36.12 | 87,285 | +0.26(+0.72%) |
Aug 29, 2019 | 35.57 | 35.89 | 35.57 | 35.87 | 111,346 | +0.63(+1.77%) |
Aug 28, 2019 | 34.85 | 35.25 | 34.73 | 35.24 | 234,836 | +0.12(+0.34%) |
Aug 27, 2019 | 35.52 | 35.56 | 35.09 | 35.12 | 207,651 | -0.17(-0.48%) |
Aug 26, 2019 | 35.35 | 35.45 | 35.13 | 35.29 | 112,154 | +0.23(+0.65%) |
Aug 23, 2019 | 35.82 | 36.00 | 35.06 | 35.06 | 130,222 | -1.02(-2.83%) |
Aug 22, 2019 | 36.11 | 36.20 | 35.80 | 36.08 | 141,945 | -0.08(-0.22%) |
Aug 21, 2019 | 36.07 | 36.26 | 36.02 | 36.16 | 125,215 | +0.46(+1.28%) |
Aug 20, 2019 | 35.90 | 35.90 | 35.67 | 35.71 | 148,679 | -0.23(-0.64%) |
Aug 19, 2019 | 35.89 | 36.02 | 35.73 | 35.94 | 131,654 | +0.43(+1.20%) |
Aug 16, 2019 | 35.01 | 35.53 | 35.01 | 35.51 | 198,659 | +0.78(+2.26%) |
Aug 15, 2019 | 34.79 | 34.97 | 34.54 | 34.73 | 173,367 | +0.00(+0.00%) |
Aug 14, 2019 | 35.23 | 35.28 | 34.73 | 34.73 | 252,443 | -1.28(-3.55%) |
Aug 13, 2019 | 35.26 | 36.15 | 35.17 | 36.01 | 131,125 | +0.73(+2.08%) |
Aug 12, 2019 | 35.62 | 35.65 | 35.19 | 35.27 | 109,987 | -0.46(-1.28%) |
Aug 09, 2019 | 36.05 | 36.15 | 35.59 | 35.73 | 147,457 | -0.78(-2.15%) |
Aug 08, 2019 | 35.94 | 36.51 | 35.76 | 36.51 | 123,105 | +0.85(+2.39%) |
Aug 07, 2019 | 35.34 | 35.76 | 35.08 | 35.66 | 117,219 | -0.04(-0.11%) |
Aug 06, 2019 | 35.60 | 35.82 | 35.25 | 35.70 | 95,529 | +0.65(+1.87%) |
Aug 05, 2019 | 35.63 | 35.71 | 34.85 | 35.04 | 286,589 | -1.34(-3.68%) |
Aug 02, 2019 | 36.86 | 36.89 | 36.17 | 36.38 | 226,175 | -0.87(-2.34%) |
Aug 01, 2019 | 37.90 | 38.26 | 37.15 | 37.26 | 226,446 | -0.65(-1.73%) |
Jul 31, 2019 | 38.44 | 38.57 | 37.70 | 37.91 | 92,552 | -0.54(-1.39%) |
Jul 30, 2019 | 38.29 | 38.46 | 38.13 | 38.45 | 128,175 | -0.06(-0.15%) |
Jul 29, 2019 | 38.66 | 38.66 | 38.33 | 38.51 | 219,388 | -0.23(-0.59%) |
Jul 26, 2019 | 38.61 | 38.76 | 38.60 | 38.73 | 93,634 | +0.13(+0.33%) |
Jul 25, 2019 | 39.19 | 39.19 | 38.60 | 38.60 | 98,641 | -0.84(-2.14%) |
Jul 24, 2019 | 38.88 | 39.45 | 38.85 | 39.45 | 256,698 | +0.56(+1.43%) |
Jul 23, 2019 | 38.57 | 38.89 | 38.55 | 38.89 | 115,477 | +0.56(+1.45%) |
Jul 22, 2019 | 38.18 | 38.43 | 38.18 | 38.34 | 136,749 | +0.35(+0.91%) |
Jul 19, 2019 | 37.95 | 38.19 | 37.93 | 37.99 | 167,212 | +0.04(+0.10%) |
Jul 18, 2019 | 37.75 | 37.95 | 37.62 | 37.95 | 199,684 | -0.13(-0.34%) |
Jul 17, 2019 | 38.22 | 38.28 | 38.06 | 38.08 | 217,705 | -0.12(-0.31%) |
Jul 16, 2019 | 38.29 | 38.38 | 38.16 | 38.20 | 62,752 | -0.18(-0.47%) |
Jul 15, 2019 | 38.42 | 38.45 | 38.28 | 38.38 | 80,804 | +0.07(+0.18%) |
Jul 12, 2019 | 38.26 | 38.39 | 38.11 | 38.31 | 254,900 | -0.01(-0.03%) |
Jul 11, 2019 | 38.55 | 38.56 | 38.22 | 38.32 | 143,993 | -0.37(-0.95%) |
Jul 10, 2019 | 38.77 | 38.95 | 38.59 | 38.68 | 295,402 | +0.00(+0.00%) |
Jul 09, 2019 | 38.61 | 38.69 | 38.42 | 38.68 | 147,127 | -0.29(-0.74%) |
Jul 08, 2019 | 39.17 | 39.25 | 38.92 | 38.97 | 152,829 | -0.42(-1.06%) |
Jul 05, 2019 | 39.43 | 39.49 | 39.05 | 39.39 | 177,896 | -0.38(-0.95%) |
Jul 03, 2019 | 39.70 | 39.86 | 39.60 | 39.77 | 61,280 | -0.01(-0.02%) |
Jul 02, 2019 | 40.10 | 40.17 | 39.71 | 39.78 | 103,380 | -0.41(-1.01%) |
Jul 01, 2019 | 40.34 | 40.56 | 40.01 | 40.18 | 334,165 | +0.56(+1.40%) |
Jun 28, 2019 | 39.22 | 39.63 | 39.22 | 39.63 | 84,664 | +0.57(+1.45%) |
Jun 27, 2019 | 38.83 | 39.08 | 38.79 | 39.06 | 186,196 | +0.51(+1.31%) |
Jun 26, 2019 | 38.54 | 38.68 | 38.47 | 38.55 | 89,897 | +0.21(+0.54%) |
Jun 25, 2019 | 38.67 | 38.75 | 38.31 | 38.35 | 102,980 | -0.36(-0.92%) |
Jun 24, 2019 | 38.97 | 39.00 | 38.70 | 38.70 | 149,001 | -0.24(-0.61%) |
Jun 21, 2019 | 38.97 | 39.10 | 38.84 | 38.94 | 243,309 | -0.24(-0.61%) |
Jun 20, 2019 | 39.09 | 39.30 | 38.91 | 39.18 | 252,369 | +0.63(+1.65%) |
Jun 19, 2019 | 38.30 | 38.56 | 38.24 | 38.55 | 88,793 | +0.42(+1.09%) |
Jun 18, 2019 | 37.55 | 38.26 | 37.55 | 38.13 | 118,729 | +0.61(+1.61%) |
Jun 17, 2019 | 37.41 | 37.59 | 37.32 | 37.52 | 418,010 | +0.14(+0.37%) |
Jun 14, 2019 | 37.63 | 37.63 | 37.28 | 37.38 | 76,601 | -0.45(-1.18%) |
Jun 13, 2019 | 37.78 | 37.94 | 37.70 | 37.83 | 61,435 | +0.09(+0.24%) |
Jun 12, 2019 | 38.00 | 38.10 | 37.72 | 37.74 | 472,339 | -0.40(-1.04%) |
Jun 11, 2019 | 38.34 | 38.54 | 38.03 | 38.14 | 66,151 | +0.21(+0.55%) |
Jun 10, 2019 | 37.68 | 38.14 | 37.68 | 37.93 | 101,309 | +0.42(+1.11%) |
Jun 07, 2019 | 37.21 | 37.58 | 37.15 | 37.51 | 97,565 | +0.62(+1.67%) |
Jun 06, 2019 | 36.94 | 37.04 | 36.67 | 36.90 | 125,088 | -0.17(-0.46%) |
Jun 05, 2019 | 37.11 | 37.25 | 36.71 | 37.07 | 513,073 | +0.25(+0.67%) |
Jun 04, 2019 | 36.07 | 36.82 | 36.07 | 36.82 | 99,869 | +1.10(+3.08%) |