Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.81 | 35.08 | 34.48 | 34.96 | 1,181,415 | +0.07(+0.19%) |
May 28, 2020 | 35.16 | 35.34 | 34.80 | 34.90 | 451,607 | -0.09(-0.27%) |
May 27, 2020 | 34.79 | 34.99 | 34.19 | 34.99 | 609,829 | +0.56(+1.64%) |
May 26, 2020 | 34.72 | 34.74 | 34.39 | 34.43 | 422,222 | +0.48(+1.41%) |
May 22, 2020 | 33.89 | 33.97 | 33.70 | 33.95 | 333,034 | +0.06(+0.17%) |
May 21, 2020 | 34.06 | 34.18 | 33.75 | 33.89 | 387,268 | -0.23(-0.66%) |
May 20, 2020 | 33.98 | 34.21 | 33.95 | 34.12 | 362,503 | +0.58(+1.74%) |
May 19, 2020 | 33.84 | 34.02 | 33.53 | 33.53 | 464,946 | -0.32(-0.94%) |
May 18, 2020 | 33.54 | 34.04 | 33.45 | 33.85 | 804,873 | +1.08(+3.30%) |
May 15, 2020 | 32.33 | 32.78 | 32.22 | 32.77 | 688,192 | +0.16(+0.49%) |
May 14, 2020 | 31.92 | 32.62 | 31.60 | 32.61 | 517,753 | +0.38(+1.17%) |
May 13, 2020 | 32.82 | 32.90 | 31.95 | 32.24 | 1,148,015 | -0.65(-1.97%) |
May 12, 2020 | 33.76 | 33.78 | 32.89 | 32.89 | 725,547 | -0.71(-2.10%) |
May 11, 2020 | 33.36 | 33.77 | 33.32 | 33.59 | 571,131 | +0.00(+0.00%) |
May 08, 2020 | 33.36 | 33.62 | 33.29 | 33.59 | 368,879 | +0.60(+1.82%) |
May 07, 2020 | 32.99 | 33.24 | 32.94 | 32.99 | 470,862 | +0.37(+1.12%) |
May 06, 2020 | 33.03 | 33.10 | 32.61 | 32.62 | 1,057,311 | -0.19(-0.57%) |
May 05, 2020 | 32.89 | 33.20 | 32.79 | 32.81 | 1,839,826 | +0.26(+0.81%) |
May 04, 2020 | 32.22 | 32.58 | 32.02 | 32.55 | 663,139 | +0.08(+0.26%) |
May 01, 2020 | 32.74 | 32.85 | 32.29 | 32.46 | 630,967 | -0.91(-2.73%) |
Apr 30, 2020 | 33.53 | 33.58 | 33.17 | 33.38 | 1,410,884 | -0.39(-1.14%) |
Apr 29, 2020 | 33.53 | 33.93 | 33.40 | 33.76 | 551,642 | +0.94(+2.86%) |
Apr 28, 2020 | 33.38 | 33.45 | 32.80 | 32.82 | 536,913 | -0.14(-0.43%) |
Apr 27, 2020 | 32.66 | 33.06 | 32.61 | 32.96 | 383,520 | +0.53(+1.62%) |
Apr 24, 2020 | 32.19 | 32.48 | 31.89 | 32.44 | 662,558 | +0.45(+1.41%) |
Apr 23, 2020 | 32.13 | 32.50 | 31.93 | 31.98 | 672,640 | +0.04(+0.12%) |
Apr 22, 2020 | 31.90 | 32.13 | 31.71 | 31.95 | 516,935 | +0.67(+2.13%) |
Apr 21, 2020 | 31.72 | 31.80 | 31.15 | 31.28 | 679,460 | -0.93(-2.89%) |
Apr 20, 2020 | 32.37 | 32.77 | 32.20 | 32.21 | 3,157,078 | -0.62(-1.89%) |
Apr 17, 2020 | 32.73 | 32.89 | 32.35 | 32.83 | 517,261 | +0.92(+2.89%) |
Apr 16, 2020 | 31.94 | 32.01 | 31.54 | 31.91 | 639,594 | +0.13(+0.41%) |
Apr 15, 2020 | 31.75 | 32.00 | 31.55 | 31.78 | 634,246 | -0.78(-2.40%) |
Apr 14, 2020 | 32.19 | 32.61 | 32.12 | 32.56 | 718,219 | +0.98(+3.10%) |
Apr 13, 2020 | 31.81 | 31.87 | 31.15 | 31.58 | 634,770 | -0.37(-1.15%) |
Apr 09, 2020 | 31.91 | 32.29 | 31.65 | 31.95 | 1,913,537 | +0.49(+1.55%) |
Apr 08, 2020 | 30.71 | 31.58 | 30.44 | 31.46 | 577,396 | +1.08(+3.56%) |
Apr 07, 2020 | 31.42 | 31.49 | 30.38 | 30.38 | 1,419,046 | +0.04(+0.12%) |
Apr 06, 2020 | 29.54 | 30.54 | 29.41 | 30.34 | 819,854 | +1.95(+6.85%) |
Apr 03, 2020 | 28.77 | 28.95 | 28.06 | 28.39 | 527,791 | -0.43(-1.50%) |
Apr 02, 2020 | 28.08 | 28.94 | 28.06 | 28.82 | 1,029,977 | +0.63(+2.23%) |
Apr 01, 2020 | 28.52 | 28.83 | 27.95 | 28.19 | 1,485,742 | -1.37(-4.64%) |
Mar 31, 2020 | 29.84 | 30.18 | 29.38 | 29.57 | 1,629,673 | -0.45(-1.50%) |
Mar 30, 2020 | 29.26 | 30.08 | 29.10 | 30.02 | 1,569,770 | +0.91(+3.13%) |
Mar 27, 2020 | 29.18 | 29.91 | 28.82 | 29.11 | 1,507,748 | -0.92(-3.07%) |
Mar 26, 2020 | 28.61 | 30.16 | 28.61 | 30.03 | 1,498,662 | +1.74(+6.15%) |
Mar 25, 2020 | 28.21 | 29.40 | 27.53 | 28.29 | 2,859,052 | +0.33(+1.18%) |
Mar 24, 2020 | 26.99 | 27.97 | 26.83 | 27.96 | 1,145,821 | +2.46(+9.66%) |
Mar 23, 2020 | 26.15 | 26.32 | 25.00 | 25.50 | 4,137,161 | -0.72(-2.75%) |
Mar 20, 2020 | 27.84 | 28.03 | 26.15 | 26.22 | 1,316,230 | -1.23(-4.49%) |
Mar 19, 2020 | 27.01 | 28.13 | 26.36 | 27.45 | 1,350,357 | +0.09(+0.34%) |
Mar 18, 2020 | 27.14 | 27.92 | 25.86 | 27.36 | 2,057,919 | -1.50(-5.21%) |
Mar 17, 2020 | 27.91 | 29.15 | 27.08 | 28.86 | 2,074,311 | +1.47(+5.39%) |
Mar 16, 2020 | 27.62 | 29.31 | 27.10 | 27.38 | 3,132,222 | -3.54(-11.44%) |
Mar 13, 2020 | 29.98 | 30.94 | 28.48 | 30.92 | 3,265,773 | +2.59(+9.16%) |
Mar 12, 2020 | 29.30 | 30.42 | 27.80 | 28.33 | 2,620,152 | -3.10(-9.86%) |
Mar 11, 2020 | 32.19 | 32.29 | 31.01 | 31.43 | 1,421,797 | -1.65(-4.99%) |
Mar 10, 2020 | 32.69 | 33.08 | 31.38 | 33.08 | 1,587,122 | +1.54(+4.88%) |
Mar 09, 2020 | 31.91 | 32.90 | 31.41 | 31.54 | 2,808,029 | -2.63(-7.70%) |
Mar 06, 2020 | 33.69 | 34.34 | 33.39 | 34.17 | 725,775 | -0.63(-1.82%) |
Mar 05, 2020 | 35.15 | 35.44 | 34.51 | 34.80 | 584,787 | -1.20(-3.34%) |
Mar 04, 2020 | 35.26 | 36.02 | 34.94 | 36.01 | 1,257,518 | +1.43(+4.13%) |
Mar 03, 2020 | 35.65 | 36.10 | 34.26 | 34.58 | 1,237,052 | -0.99(-2.78%) |
Mar 02, 2020 | 34.34 | 35.57 | 33.92 | 35.57 | 1,954,850 | +1.51(+4.44%) |
Feb 28, 2020 | 33.25 | 34.13 | 32.94 | 34.06 | 2,715,174 | -0.26(-0.76%) |
Feb 27, 2020 | 35.25 | 35.69 | 34.32 | 34.32 | 2,293,488 | -1.59(-4.42%) |
Feb 26, 2020 | 36.26 | 36.65 | 35.81 | 35.91 | 662,050 | -0.15(-0.41%) |
Feb 25, 2020 | 37.38 | 37.40 | 35.97 | 36.06 | 1,288,637 | -1.17(-3.13%) |
Feb 24, 2020 | 37.30 | 37.57 | 37.07 | 37.22 | 832,836 | -1.24(-3.23%) |
Feb 21, 2020 | 38.72 | 38.73 | 38.37 | 38.46 | 503,778 | -0.43(-1.10%) |
Feb 20, 2020 | 38.93 | 39.06 | 38.51 | 38.89 | 15,896,057 | -0.13(-0.33%) |
Feb 19, 2020 | 38.97 | 39.10 | 38.94 | 39.02 | 447,776 | +0.21(+0.55%) |
Feb 18, 2020 | 38.84 | 38.88 | 38.65 | 38.81 | 459,700 | -0.12(-0.31%) |
Feb 14, 2020 | 38.93 | 38.94 | 38.78 | 38.93 | 374,994 | +0.06(+0.14%) |
Feb 13, 2020 | 38.71 | 39.00 | 38.71 | 38.87 | 420,353 | -0.05(-0.12%) |
Feb 12, 2020 | 38.83 | 38.93 | 38.79 | 38.92 | 314,188 | +0.25(+0.65%) |
Feb 11, 2020 | 38.73 | 38.85 | 38.61 | 38.67 | 282,551 | +0.08(+0.22%) |
Feb 10, 2020 | 38.17 | 38.58 | 38.17 | 38.58 | 618,166 | +0.29(+0.76%) |
Feb 07, 2020 | 38.41 | 38.45 | 38.23 | 38.30 | 309,424 | -0.21(-0.53%) |
Feb 06, 2020 | 38.56 | 38.56 | 38.41 | 38.50 | 374,740 | +0.10(+0.27%) |
Feb 05, 2020 | 38.32 | 38.43 | 38.16 | 38.40 | 722,098 | +0.41(+1.08%) |
Feb 04, 2020 | 37.85 | 38.08 | 37.82 | 37.99 | 976,003 | +0.57(+1.52%) |
Feb 03, 2020 | 37.29 | 37.63 | 37.29 | 37.42 | 719,722 | +0.29(+0.78%) |
Jan 31, 2020 | 37.74 | 37.76 | 37.02 | 37.13 | 602,669 | -0.70(-1.85%) |
Jan 30, 2020 | 37.47 | 37.84 | 37.35 | 37.83 | 531,143 | +0.14(+0.37%) |
Jan 29, 2020 | 37.93 | 37.93 | 37.69 | 37.69 | 319,000 | -0.07(-0.17%) |
Jan 28, 2020 | 37.55 | 37.86 | 37.49 | 37.75 | 657,132 | +0.36(+0.97%) |
Jan 27, 2020 | 37.34 | 37.54 | 37.19 | 37.39 | 630,948 | -0.55(-1.45%) |
Jan 24, 2020 | 38.40 | 38.40 | 37.79 | 37.94 | 439,493 | -0.38(-1.00%) |
Jan 23, 2020 | 38.19 | 38.33 | 38.03 | 38.32 | 377,809 | +0.05(+0.12%) |
Jan 22, 2020 | 38.39 | 38.45 | 38.24 | 38.28 | 420,834 | +0.04(+0.10%) |
Jan 21, 2020 | 38.23 | 38.36 | 38.20 | 38.24 | 681,152 | -0.09(-0.24%) |
Jan 17, 2020 | 38.35 | 38.36 | 38.25 | 38.33 | 390,637 | +0.08(+0.22%) |
Jan 16, 2020 | 38.09 | 38.26 | 38.08 | 38.25 | 400,405 | +0.33(+0.86%) |
Jan 15, 2020 | 37.82 | 38.04 | 37.82 | 37.92 | 373,012 | +0.09(+0.25%) |
Jan 14, 2020 | 37.87 | 37.99 | 37.78 | 37.83 | 338,763 | -0.06(-0.15%) |
Jan 13, 2020 | 37.71 | 37.88 | 37.64 | 37.88 | 441,559 | +0.27(+0.72%) |
Jan 10, 2020 | 37.81 | 37.81 | 37.54 | 37.61 | 483,314 | -0.08(-0.22%) |
Jan 09, 2020 | 37.70 | 37.73 | 37.60 | 37.70 | 743,427 | +0.23(+0.62%) |
Jan 08, 2020 | 37.29 | 37.64 | 37.29 | 37.46 | 397,249 | +0.16(+0.43%) |
Jan 07, 2020 | 37.33 | 37.38 | 37.24 | 37.31 | 620,002 | -0.10(-0.27%) |
Jan 06, 2020 | 37.06 | 37.41 | 37.04 | 37.41 | 299,024 | +0.13(+0.35%) |
Jan 03, 2020 | 37.13 | 37.39 | 37.11 | 37.28 | 602,241 | -0.22(-0.60%) |
Jan 02, 2020 | 37.42 | 37.50 | 37.25 | 37.50 | 859,001 | +0.30(+0.80%) |
Dec 31, 2019 | 37.04 | 37.22 | 37.00 | 37.20 | 469,921 | +0.08(+0.23%) |
Dec 30, 2019 | 37.34 | 37.34 | 37.03 | 37.12 | 1,906,866 | -0.17(-0.45%) |
Dec 27, 2019 | 37.41 | 37.46 | 37.23 | 37.29 | 422,779 | -0.02(-0.05%) |
Dec 26, 2019 | 37.22 | 37.31 | 37.21 | 37.31 | 351,433 | +0.13(+0.35%) |
Dec 24, 2019 | 37.18 | 37.23 | 37.11 | 37.18 | 245,996 | +0.05(+0.13%) |
Dec 23, 2019 | 37.20 | 37.20 | 37.12 | 37.13 | 458,725 | +0.00(+0.00%) |
Dec 20, 2019 | 37.06 | 37.15 | 37.04 | 37.13 | 280,281 | +0.22(+0.59%) |
Dec 19, 2019 | 36.80 | 36.93 | 36.80 | 36.91 | 379,688 | +0.14(+0.38%) |
Dec 18, 2019 | 36.82 | 36.83 | 36.74 | 36.77 | 308,953 | +0.05(+0.13%) |
Dec 17, 2019 | 36.80 | 36.80 | 36.72 | 36.73 | 273,947 | +0.00(+0.00%) |
Dec 16, 2019 | 36.66 | 36.81 | 36.66 | 36.73 | 266,178 | +0.28(+0.76%) |
Dec 13, 2019 | 36.44 | 36.64 | 36.32 | 36.45 | 295,720 | +0.00(+0.00%) |
Dec 12, 2019 | 36.19 | 36.57 | 36.15 | 36.45 | 365,757 | +0.28(+0.77%) |
Dec 11, 2019 | 36.10 | 36.19 | 36.07 | 36.17 | 402,055 | +0.08(+0.23%) |
Dec 10, 2019 | 36.13 | 36.19 | 36.01 | 36.08 | 366,564 | +0.00(+0.00%) |
Dec 09, 2019 | 36.18 | 36.25 | 36.08 | 36.08 | 320,648 | -0.13(-0.36%) |
Dec 06, 2019 | 36.15 | 36.28 | 36.09 | 36.21 | 420,319 | +0.32(+0.88%) |
Dec 05, 2019 | 35.95 | 35.95 | 35.74 | 35.90 | 344,137 | +0.07(+0.21%) |
Dec 04, 2019 | 35.77 | 35.92 | 35.73 | 35.82 | 381,533 | +0.19(+0.52%) |
Dec 03, 2019 | 35.51 | 35.64 | 35.34 | 35.64 | 532,120 | -0.23(-0.65%) |
Dec 02, 2019 | 36.24 | 36.24 | 35.82 | 35.87 | 507,189 | -0.30(-0.82%) |
Nov 29, 2019 | 36.28 | 36.29 | 36.17 | 36.17 | 101,014 | -0.15(-0.41%) |
Nov 27, 2019 | 36.24 | 36.34 | 36.21 | 36.32 | 387,689 | +0.17(+0.46%) |
Nov 26, 2019 | 36.09 | 36.19 | 36.08 | 36.15 | 346,089 | +0.06(+0.15%) |
Nov 25, 2019 | 35.89 | 36.09 | 35.84 | 36.09 | 322,637 | +0.33(+0.91%) |
Nov 22, 2019 | 35.77 | 35.78 | 35.62 | 35.77 | 297,874 | +0.11(+0.31%) |
Nov 21, 2019 | 35.77 | 35.77 | 35.58 | 35.66 | 328,630 | -0.07(-0.21%) |
Nov 20, 2019 | 35.78 | 35.87 | 35.55 | 35.73 | 314,347 | -0.13(-0.36%) |
Nov 19, 2019 | 35.91 | 35.93 | 35.77 | 35.86 | 324,913 | +0.04(+0.10%) |
Nov 18, 2019 | 35.78 | 35.87 | 35.73 | 35.82 | 546,715 | -0.01(-0.03%) |
Nov 15, 2019 | 35.74 | 35.83 | 35.64 | 35.83 | 247,905 | +0.30(+0.84%) |
Nov 14, 2019 | 35.48 | 35.56 | 35.43 | 35.54 | 290,526 | +0.01(+0.03%) |
Nov 13, 2019 | 35.40 | 35.56 | 35.33 | 35.53 | 319,117 | +0.04(+0.10%) |
Nov 12, 2019 | 35.47 | 35.63 | 35.41 | 35.49 | 232,736 | +0.04(+0.10%) |
Nov 11, 2019 | 35.30 | 35.46 | 35.30 | 35.45 | 206,529 | -0.04(-0.10%) |
Nov 08, 2019 | 35.38 | 35.49 | 35.28 | 35.49 | 300,028 | +0.10(+0.29%) |
Nov 07, 2019 | 35.48 | 35.55 | 35.34 | 35.39 | 355,606 | +0.12(+0.34%) |
Nov 06, 2019 | 35.32 | 35.32 | 35.16 | 35.27 | 889,828 | -0.02(-0.05%) |
Nov 05, 2019 | 35.37 | 35.41 | 35.27 | 35.29 | 377,824 | -0.06(-0.18%) |
Nov 04, 2019 | 35.38 | 35.45 | 35.30 | 35.35 | 631,060 | +0.13(+0.37%) |
Nov 01, 2019 | 35.02 | 35.22 | 35.02 | 35.22 | 494,734 | +0.36(+1.04%) |
Oct 31, 2019 | 34.98 | 34.98 | 34.68 | 34.86 | 717,957 | -0.12(-0.35%) |
Oct 30, 2019 | 34.91 | 35.00 | 34.73 | 34.98 | 687,103 | +0.09(+0.27%) |
Oct 29, 2019 | 34.86 | 34.98 | 34.84 | 34.89 | 258,804 | +0.00(+0.00%) |
Oct 28, 2019 | 34.81 | 34.95 | 34.81 | 34.89 | 245,775 | +0.19(+0.54%) |
Oct 25, 2019 | 34.46 | 34.75 | 34.46 | 34.70 | 336,320 | +0.15(+0.43%) |
Oct 24, 2019 | 34.57 | 34.57 | 34.42 | 34.55 | 362,381 | +0.11(+0.32%) |
Oct 23, 2019 | 34.35 | 34.46 | 34.33 | 34.44 | 228,680 | +0.06(+0.16%) |
Oct 22, 2019 | 34.53 | 34.58 | 34.37 | 34.39 | 231,103 | -0.10(-0.30%) |
Oct 21, 2019 | 34.41 | 34.50 | 34.36 | 34.49 | 302,651 | +0.24(+0.70%) |
Oct 18, 2019 | 34.28 | 34.38 | 34.10 | 34.25 | 271,274 | -0.14(-0.41%) |
Oct 17, 2019 | 34.39 | 34.48 | 34.31 | 34.39 | 359,568 | +0.14(+0.41%) |
Oct 16, 2019 | 34.26 | 34.35 | 34.20 | 34.25 | 438,748 | -0.07(-0.22%) |
Oct 15, 2019 | 34.15 | 34.42 | 34.13 | 34.32 | 512,992 | +0.30(+0.87%) |
Oct 14, 2019 | 34.02 | 34.07 | 33.97 | 34.02 | 246,205 | -0.04(-0.11%) |
Oct 11, 2019 | 34.00 | 34.32 | 34.00 | 34.06 | 449,611 | +0.37(+1.10%) |
Oct 10, 2019 | 33.47 | 33.78 | 33.44 | 33.69 | 294,223 | +0.25(+0.75%) |
Oct 09, 2019 | 33.44 | 33.57 | 33.33 | 33.44 | 350,500 | +0.28(+0.84%) |
Oct 08, 2019 | 33.47 | 33.52 | 33.16 | 33.16 | 547,966 | -0.51(-1.52%) |
Oct 07, 2019 | 33.74 | 33.92 | 33.64 | 33.67 | 532,811 | -0.16(-0.47%) |
Oct 04, 2019 | 33.48 | 33.84 | 33.47 | 33.83 | 556,441 | +0.45(+1.34%) |
Oct 03, 2019 | 33.09 | 33.38 | 32.72 | 33.38 | 887,999 | +0.30(+0.90%) |
Oct 02, 2019 | 33.48 | 33.49 | 32.95 | 33.09 | 514,932 | -0.59(-1.74%) |
Oct 01, 2019 | 34.23 | 34.29 | 33.64 | 33.67 | 677,096 | -0.45(-1.31%) |
Sep 30, 2019 | 33.99 | 34.19 | 33.99 | 34.12 | 510,719 | +0.20(+0.57%) |
Sep 27, 2019 | 34.24 | 34.26 | 33.76 | 33.92 | 351,397 | -0.21(-0.63%) |
Sep 26, 2019 | 34.26 | 34.26 | 34.00 | 34.13 | 434,473 | -0.10(-0.30%) |
Sep 25, 2019 | 34.05 | 34.29 | 33.86 | 34.24 | 750,622 | +0.23(+0.68%) |
Sep 24, 2019 | 34.47 | 34.50 | 33.91 | 34.00 | 360,905 | -0.32(-0.92%) |
Sep 23, 2019 | 34.21 | 34.40 | 34.21 | 34.32 | 301,999 | -0.01(-0.03%) |
Sep 20, 2019 | 34.55 | 34.59 | 34.24 | 34.33 | 276,336 | -0.15(-0.43%) |
Sep 19, 2019 | 34.53 | 34.66 | 34.44 | 34.48 | 547,696 | -0.01(-0.03%) |
Sep 18, 2019 | 34.46 | 34.49 | 34.16 | 34.49 | 368,157 | -0.02(-0.05%) |
Sep 17, 2019 | 34.38 | 34.51 | 34.36 | 34.51 | 507,317 | +0.07(+0.21%) |
Sep 16, 2019 | 34.36 | 34.46 | 34.33 | 34.43 | 270,253 | -0.03(-0.08%) |
Sep 13, 2019 | 34.56 | 34.61 | 34.43 | 34.46 | 267,463 | -0.06(-0.16%) |
Sep 12, 2019 | 34.51 | 34.63 | 34.40 | 34.52 | 483,461 | +0.09(+0.27%) |
Sep 11, 2019 | 34.20 | 34.42 | 34.11 | 34.42 | 377,570 | +0.30(+0.87%) |
Sep 10, 2019 | 34.03 | 34.15 | 33.88 | 34.13 | 251,871 | +0.00(+0.00%) |
Sep 09, 2019 | 34.24 | 34.24 | 34.01 | 34.13 | 546,894 | +0.03(+0.08%) |
Sep 06, 2019 | 34.13 | 34.18 | 34.05 | 34.10 | 332,679 | +0.01(+0.03%) |
Sep 05, 2019 | 33.92 | 34.20 | 33.92 | 34.09 | 383,719 | +0.45(+1.35%) |
Sep 04, 2019 | 33.54 | 33.64 | 33.46 | 33.64 | 507,829 | +0.35(+1.06%) |
Sep 03, 2019 | 33.30 | 33.38 | 33.12 | 33.29 | 489,856 | -0.22(-0.66%) |
Aug 30, 2019 | 33.66 | 33.70 | 33.37 | 33.51 | 381,348 | +0.00(+0.00%) |
Aug 29, 2019 | 33.36 | 33.56 | 33.29 | 33.51 | 1,420,795 | +0.43(+1.31%) |
Aug 28, 2019 | 32.73 | 33.09 | 32.67 | 33.07 | 291,775 | +0.22(+0.68%) |
Aug 27, 2019 | 33.17 | 33.21 | 32.75 | 32.85 | 467,092 | -0.13(-0.39%) |
Aug 26, 2019 | 32.92 | 32.98 | 32.75 | 32.98 | 511,517 | +0.33(+1.02%) |
Aug 23, 2019 | 33.39 | 33.57 | 32.52 | 32.65 | 770,483 | -0.89(-2.65%) |
Aug 22, 2019 | 33.62 | 33.71 | 33.32 | 33.54 | 398,276 | +0.01(+0.03%) |
Aug 21, 2019 | 33.55 | 33.59 | 33.47 | 33.53 | 519,051 | +0.26(+0.78%) |
Aug 20, 2019 | 33.45 | 33.50 | 33.25 | 33.27 | 460,313 | -0.25(-0.74%) |
Aug 19, 2019 | 33.53 | 33.59 | 33.41 | 33.52 | 352,622 | +0.41(+1.23%) |
Aug 16, 2019 | 32.82 | 33.18 | 32.82 | 33.11 | 419,202 | +0.48(+1.47%) |
Aug 15, 2019 | 32.69 | 32.71 | 32.38 | 32.63 | 403,966 | +0.06(+0.17%) |
Aug 14, 2019 | 33.08 | 33.08 | 32.56 | 32.57 | 1,233,508 | -0.98(-2.92%) |
Aug 13, 2019 | 33.05 | 33.74 | 32.99 | 33.55 | 565,966 | +0.51(+1.54%) |
Aug 12, 2019 | 33.28 | 33.32 | 32.94 | 33.05 | 510,934 | -0.42(-1.24%) |
Aug 09, 2019 | 33.65 | 33.68 | 33.28 | 33.46 | 609,011 | -0.28(-0.82%) |
Aug 08, 2019 | 33.28 | 33.74 | 33.23 | 33.74 | 418,270 | +0.66(+1.98%) |
Aug 07, 2019 | 32.68 | 33.15 | 32.41 | 33.08 | 485,080 | +0.05(+0.14%) |
Aug 06, 2019 | 32.85 | 33.05 | 32.63 | 33.04 | 565,667 | +0.43(+1.30%) |
Aug 05, 2019 | 33.11 | 33.14 | 32.33 | 32.61 | 1,135,263 | -1.03(-3.05%) |
Aug 02, 2019 | 33.79 | 33.79 | 33.42 | 33.64 | 404,385 | -0.29(-0.85%) |
Aug 01, 2019 | 34.26 | 34.60 | 33.80 | 33.92 | 774,777 | -0.29(-0.84%) |
Jul 31, 2019 | 34.63 | 34.66 | 34.01 | 34.21 | 560,677 | -0.37(-1.07%) |
Jul 30, 2019 | 34.46 | 34.62 | 34.40 | 34.58 | 278,826 | -0.05(-0.13%) |
Jul 29, 2019 | 34.71 | 34.72 | 34.55 | 34.63 | 399,427 | -0.07(-0.21%) |
Jul 26, 2019 | 34.56 | 34.73 | 34.56 | 34.70 | 316,348 | +0.20(+0.59%) |
Jul 25, 2019 | 34.66 | 34.66 | 34.41 | 34.50 | 539,066 | -0.17(-0.48%) |
Jul 24, 2019 | 34.40 | 34.68 | 34.39 | 34.66 | 442,173 | +0.21(+0.62%) |
Jul 23, 2019 | 34.39 | 34.47 | 34.27 | 34.45 | 275,983 | +0.21(+0.62%) |
Jul 22, 2019 | 34.22 | 34.30 | 34.15 | 34.24 | 255,529 | +0.08(+0.24%) |
Jul 19, 2019 | 34.48 | 34.49 | 34.13 | 34.16 | 246,805 | -0.19(-0.54%) |
Jul 18, 2019 | 34.18 | 34.38 | 34.10 | 34.34 | 264,355 | +0.13(+0.38%) |
Jul 17, 2019 | 34.42 | 34.42 | 34.20 | 34.21 | 306,264 | -0.18(-0.51%) |
Jul 16, 2019 | 34.53 | 34.53 | 34.38 | 34.39 | 351,321 | -0.14(-0.40%) |
Jul 15, 2019 | 34.58 | 34.60 | 34.45 | 34.53 | 216,117 | -0.01(-0.03%) |
Jul 12, 2019 | 34.42 | 34.54 | 34.40 | 34.53 | 312,562 | +0.17(+0.48%) |
Jul 11, 2019 | 34.38 | 34.39 | 34.23 | 34.37 | 363,294 | +0.06(+0.19%) |
Jul 10, 2019 | 34.31 | 34.42 | 34.20 | 34.30 | 299,171 | +0.13(+0.38%) |
Jul 09, 2019 | 33.96 | 34.18 | 33.96 | 34.17 | 237,702 | +0.06(+0.19%) |
Jul 08, 2019 | 34.16 | 34.17 | 34.03 | 34.11 | 301,475 | -0.19(-0.57%) |
Jul 05, 2019 | 34.16 | 34.32 | 34.01 | 34.30 | 400,599 | -0.03(-0.08%) |
Jul 03, 2019 | 34.16 | 34.33 | 34.13 | 34.33 | 216,955 | +0.27(+0.79%) |
Jul 02, 2019 | 34.02 | 34.06 | 33.88 | 34.06 | 493,575 | +0.06(+0.19%) |
Jul 01, 2019 | 34.15 | 34.16 | 33.85 | 34.00 | 1,044,981 | +0.29(+0.85%) |
Jun 28, 2019 | 33.63 | 33.76 | 33.58 | 33.71 | 1,043,138 | +0.19(+0.58%) |
Jun 27, 2019 | 33.44 | 33.55 | 33.41 | 33.52 | 619,543 | +0.20(+0.61%) |
Jun 26, 2019 | 33.48 | 33.54 | 33.31 | 33.31 | 307,992 | -0.02(-0.06%) |
Jun 25, 2019 | 33.70 | 33.70 | 33.33 | 33.33 | 302,998 | -0.34(-1.02%) |
Jun 24, 2019 | 33.84 | 33.85 | 33.67 | 33.67 | 649,891 | -0.10(-0.30%) |
Jun 21, 2019 | 33.82 | 33.97 | 33.75 | 33.78 | 323,161 | -0.11(-0.32%) |
Jun 20, 2019 | 33.88 | 33.91 | 33.63 | 33.88 | 1,441,359 | +0.31(+0.93%) |
Jun 19, 2019 | 33.51 | 33.62 | 33.41 | 33.57 | 419,097 | +0.10(+0.30%) |
Jun 18, 2019 | 33.34 | 33.60 | 33.31 | 33.47 | 408,112 | +0.33(+1.00%) |
Jun 17, 2019 | 33.12 | 33.21 | 33.10 | 33.14 | 270,560 | +0.08(+0.25%) |
Jun 14, 2019 | 33.11 | 33.15 | 33.00 | 33.06 | 306,870 | -0.08(-0.25%) |
Jun 13, 2019 | 33.07 | 33.18 | 33.03 | 33.14 | 321,391 | +0.14(+0.42%) |
Jun 12, 2019 | 33.04 | 33.07 | 32.93 | 33.00 | 315,768 | -0.06(-0.17%) |
Jun 11, 2019 | 33.30 | 33.34 | 32.96 | 33.06 | 331,957 | -0.01(-0.03%) |
Jun 10, 2019 | 33.12 | 33.29 | 33.05 | 33.06 | 295,219 | +0.16(+0.48%) |
Jun 07, 2019 | 32.74 | 33.03 | 32.71 | 32.91 | 329,799 | +0.31(+0.96%) |
Jun 06, 2019 | 32.47 | 32.67 | 32.34 | 32.60 | 311,908 | +0.19(+0.60%) |
Jun 05, 2019 | 32.35 | 32.40 | 32.08 | 32.40 | 499,073 | +0.26(+0.80%) |
Jun 04, 2019 | 31.73 | 32.15 | 31.68 | 32.14 | 423,893 | +0.71(+2.25%) |