Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.69 | 31.91 | 31.03 | 31.75 | 232,716 | -0.50(-1.54%) |
May 28, 2020 | 33.24 | 33.24 | 32.12 | 32.24 | 236,426 | -0.49(-1.49%) |
May 27, 2020 | 32.29 | 32.89 | 31.81 | 32.73 | 184,404 | +1.23(+3.89%) |
May 26, 2020 | 31.78 | 31.89 | 31.14 | 31.50 | 216,755 | +0.93(+3.04%) |
May 22, 2020 | 30.68 | 30.68 | 29.93 | 30.57 | 146,210 | +0.16(+0.51%) |
May 21, 2020 | 30.34 | 30.74 | 30.25 | 30.42 | 174,313 | +0.09(+0.29%) |
May 20, 2020 | 29.63 | 30.42 | 29.39 | 30.33 | 294,379 | +1.09(+3.72%) |
May 19, 2020 | 29.71 | 30.00 | 29.16 | 29.24 | 218,835 | -0.72(-2.41%) |
May 18, 2020 | 28.69 | 30.29 | 28.69 | 29.96 | 250,456 | +1.70(+6.00%) |
May 15, 2020 | 28.51 | 29.01 | 27.91 | 28.27 | 631,200 | +0.21(+0.74%) |
May 14, 2020 | 27.17 | 28.18 | 26.50 | 28.06 | 335,265 | +0.05(+0.19%) |
May 13, 2020 | 28.00 | 28.27 | 27.08 | 28.01 | 289,124 | -0.50(-1.77%) |
May 12, 2020 | 29.51 | 29.80 | 28.46 | 28.51 | 261,637 | -1.07(-3.61%) |
May 11, 2020 | 30.37 | 30.88 | 29.17 | 29.58 | 191,523 | -1.19(-3.87%) |
May 08, 2020 | 30.42 | 30.89 | 29.18 | 30.77 | 207,639 | +1.48(+5.04%) |
May 07, 2020 | 28.58 | 29.55 | 28.37 | 29.30 | 145,272 | +1.11(+3.95%) |
May 06, 2020 | 29.14 | 29.46 | 28.08 | 28.18 | 206,377 | -0.86(-2.96%) |
May 05, 2020 | 29.71 | 30.03 | 28.94 | 29.04 | 162,779 | -0.20(-0.68%) |
May 04, 2020 | 29.10 | 29.39 | 28.71 | 29.24 | 192,232 | -0.37(-1.26%) |
May 01, 2020 | 29.70 | 30.02 | 28.73 | 29.62 | 236,513 | -0.95(-3.10%) |
Apr 30, 2020 | 31.76 | 31.85 | 30.56 | 30.56 | 256,620 | -2.12(-6.49%) |
Apr 29, 2020 | 32.68 | 33.31 | 31.56 | 32.69 | 276,417 | +1.23(+3.93%) |
Apr 28, 2020 | 31.95 | 32.05 | 31.17 | 31.45 | 265,939 | +0.55(+1.77%) |
Apr 27, 2020 | 29.69 | 31.20 | 29.69 | 30.90 | 183,265 | +1.11(+3.74%) |
Apr 24, 2020 | 29.35 | 30.06 | 29.02 | 29.79 | 169,792 | +0.87(+3.01%) |
Apr 23, 2020 | 29.03 | 29.40 | 28.64 | 28.92 | 159,269 | -0.24(-0.83%) |
Apr 22, 2020 | 29.35 | 29.46 | 28.77 | 29.16 | 165,853 | +0.20(+0.69%) |
Apr 21, 2020 | 28.79 | 29.43 | 28.26 | 28.96 | 188,615 | -0.84(-2.83%) |
Apr 20, 2020 | 29.51 | 31.53 | 29.08 | 29.81 | 192,034 | -0.24(-0.81%) |
Apr 17, 2020 | 29.16 | 30.34 | 29.16 | 30.05 | 174,163 | +1.01(+3.47%) |
Apr 16, 2020 | 29.30 | 29.83 | 28.10 | 29.04 | 232,030 | -0.15(-0.51%) |
Apr 15, 2020 | 29.24 | 29.59 | 28.73 | 29.19 | 213,831 | -1.28(-4.19%) |
Apr 14, 2020 | 31.26 | 32.06 | 30.24 | 30.47 | 157,581 | -0.14(-0.45%) |
Apr 13, 2020 | 31.08 | 31.77 | 29.69 | 30.61 | 189,691 | -0.88(-2.79%) |
Apr 09, 2020 | 28.83 | 31.91 | 28.57 | 31.49 | 271,368 | +3.41(+12.14%) |
Apr 08, 2020 | 28.12 | 28.55 | 27.59 | 28.08 | 227,892 | +0.40(+1.44%) |
Apr 07, 2020 | 29.26 | 29.89 | 27.63 | 27.68 | 251,138 | -0.91(-3.19%) |
Apr 06, 2020 | 28.46 | 29.09 | 28.14 | 28.59 | 295,130 | +1.38(+5.08%) |
Apr 03, 2020 | 27.92 | 28.57 | 26.76 | 27.21 | 218,337 | -1.23(-4.34%) |
Apr 02, 2020 | 29.07 | 29.79 | 27.68 | 28.44 | 437,869 | -0.90(-3.08%) |
Apr 01, 2020 | 30.38 | 30.90 | 28.82 | 29.35 | 326,804 | -2.46(-7.73%) |
Mar 31, 2020 | 30.09 | 31.85 | 30.09 | 31.81 | 369,289 | +1.32(+4.33%) |
Mar 30, 2020 | 29.56 | 30.75 | 29.01 | 30.49 | 261,616 | +1.20(+4.10%) |
Mar 27, 2020 | 28.69 | 30.49 | 28.34 | 29.29 | 226,044 | -0.69(-2.29%) |
Mar 26, 2020 | 28.67 | 31.37 | 28.38 | 29.97 | 294,418 | +1.35(+4.71%) |
Mar 25, 2020 | 30.08 | 30.56 | 28.07 | 28.63 | 323,322 | -1.51(-5.02%) |
Mar 24, 2020 | 28.69 | 30.96 | 28.25 | 30.14 | 335,156 | +2.84(+10.41%) |
Mar 23, 2020 | 28.83 | 29.55 | 26.61 | 27.30 | 380,302 | -1.63(-5.65%) |
Mar 20, 2020 | 27.58 | 30.15 | 26.98 | 28.93 | 590,132 | +0.75(+2.65%) |
Mar 19, 2020 | 28.53 | 30.69 | 27.64 | 28.18 | 431,155 | -0.78(-2.70%) |
Mar 18, 2020 | 30.97 | 32.56 | 27.63 | 28.96 | 347,734 | -3.84(-11.71%) |
Mar 17, 2020 | 29.39 | 33.06 | 27.65 | 32.81 | 490,609 | +3.93(+13.61%) |
Mar 16, 2020 | 31.28 | 31.28 | 28.75 | 28.88 | 393,642 | -4.61(-13.76%) |
Mar 13, 2020 | 31.26 | 33.60 | 30.07 | 33.49 | 361,706 | +3.81(+12.85%) |
Mar 12, 2020 | 30.28 | 31.23 | 29.05 | 29.67 | 336,159 | -3.72(-11.13%) |
Mar 11, 2020 | 34.14 | 34.70 | 33.05 | 33.39 | 231,785 | -1.82(-5.17%) |
Mar 10, 2020 | 35.71 | 35.95 | 33.30 | 35.21 | 280,806 | +0.45(+1.29%) |
Mar 09, 2020 | 32.86 | 34.90 | 32.80 | 34.76 | 411,395 | -0.48(-1.37%) |
Mar 06, 2020 | 33.93 | 35.38 | 33.93 | 35.24 | 336,201 | +0.46(+1.31%) |
Mar 05, 2020 | 34.87 | 35.43 | 34.06 | 34.79 | 407,231 | -1.29(-3.59%) |
Mar 04, 2020 | 34.99 | 36.22 | 34.61 | 36.08 | 220,445 | +1.72(+5.00%) |
Mar 03, 2020 | 35.35 | 35.94 | 34.18 | 34.37 | 221,293 | -1.09(-3.07%) |
Mar 02, 2020 | 33.58 | 35.49 | 33.48 | 35.45 | 197,158 | +1.87(+5.57%) |
Feb 28, 2020 | 34.49 | 34.54 | 33.17 | 33.58 | 344,316 | -1.71(-4.84%) |
Feb 27, 2020 | 35.97 | 36.83 | 35.26 | 35.29 | 265,570 | -1.41(-3.85%) |
Feb 26, 2020 | 37.10 | 37.38 | 36.56 | 36.70 | 151,445 | -0.18(-0.49%) |
Feb 25, 2020 | 38.02 | 38.06 | 36.75 | 36.88 | 167,155 | -1.18(-3.10%) |
Feb 24, 2020 | 38.08 | 38.44 | 37.73 | 38.07 | 138,594 | -0.87(-2.24%) |
Feb 21, 2020 | 39.04 | 39.05 | 38.63 | 38.94 | 212,502 | -0.11(-0.29%) |
Feb 20, 2020 | 38.78 | 39.33 | 38.62 | 39.05 | 174,872 | +0.09(+0.22%) |
Feb 19, 2020 | 38.96 | 39.27 | 38.70 | 38.96 | 196,517 | -0.01(-0.02%) |
Feb 18, 2020 | 39.27 | 39.76 | 38.82 | 38.97 | 268,825 | -0.31(-0.79%) |
Feb 14, 2020 | 38.74 | 39.37 | 38.65 | 39.28 | 194,301 | +0.64(+1.65%) |
Feb 13, 2020 | 37.69 | 38.74 | 37.69 | 38.64 | 392,080 | +0.84(+2.21%) |
Feb 12, 2020 | 38.17 | 38.17 | 37.56 | 37.81 | 168,573 | -0.16(-0.43%) |
Feb 11, 2020 | 37.89 | 38.14 | 37.74 | 37.97 | 114,593 | +0.22(+0.57%) |
Feb 10, 2020 | 37.82 | 38.07 | 37.45 | 37.76 | 145,728 | -0.19(-0.50%) |
Feb 07, 2020 | 39.23 | 39.23 | 37.81 | 37.94 | 167,868 | -1.44(-3.66%) |
Feb 06, 2020 | 39.52 | 39.88 | 38.82 | 39.39 | 241,741 | +0.38(+0.97%) |
Feb 05, 2020 | 38.33 | 39.02 | 38.16 | 39.01 | 168,891 | +1.14(+3.01%) |
Feb 04, 2020 | 37.85 | 38.08 | 37.69 | 37.87 | 133,224 | +0.35(+0.94%) |
Feb 03, 2020 | 37.43 | 37.80 | 37.26 | 37.51 | 182,705 | +0.41(+1.12%) |
Jan 31, 2020 | 37.36 | 37.62 | 37.03 | 37.10 | 174,129 | -0.57(-1.51%) |
Jan 30, 2020 | 37.31 | 37.72 | 37.09 | 37.67 | 124,185 | +0.09(+0.23%) |
Jan 29, 2020 | 37.50 | 37.94 | 37.32 | 37.58 | 177,539 | +0.04(+0.12%) |
Jan 28, 2020 | 37.33 | 37.78 | 37.33 | 37.54 | 126,783 | +0.40(+1.07%) |
Jan 27, 2020 | 36.83 | 37.45 | 36.83 | 37.14 | 118,696 | -0.26(-0.69%) |
Jan 24, 2020 | 38.24 | 38.24 | 37.18 | 37.40 | 117,322 | -0.84(-2.19%) |
Jan 23, 2020 | 38.11 | 38.24 | 37.72 | 38.24 | 227,385 | -0.03(-0.09%) |
Jan 22, 2020 | 38.22 | 38.48 | 38.12 | 38.27 | 93,166 | +0.16(+0.41%) |
Jan 21, 2020 | 38.29 | 38.67 | 38.00 | 38.12 | 113,879 | -0.36(-0.94%) |
Jan 17, 2020 | 38.64 | 38.93 | 38.25 | 38.48 | 126,944 | +0.21(+0.54%) |
Jan 16, 2020 | 37.76 | 38.40 | 37.64 | 38.27 | 110,689 | +0.76(+2.02%) |
Jan 15, 2020 | 37.51 | 37.92 | 37.25 | 37.51 | 140,954 | -0.19(-0.50%) |
Jan 14, 2020 | 37.31 | 37.80 | 37.06 | 37.70 | 144,677 | +0.47(+1.25%) |
Jan 13, 2020 | 37.13 | 37.25 | 36.94 | 37.24 | 100,717 | +0.02(+0.05%) |
Jan 10, 2020 | 37.64 | 37.65 | 37.07 | 37.22 | 108,164 | -0.47(-1.26%) |
Jan 09, 2020 | 37.77 | 38.06 | 37.66 | 37.69 | 144,154 | +0.11(+0.30%) |
Jan 08, 2020 | 37.40 | 37.93 | 37.40 | 37.58 | 156,326 | +0.17(+0.46%) |
Jan 07, 2020 | 37.98 | 38.13 | 37.38 | 37.41 | 205,206 | -0.69(-1.81%) |
Jan 06, 2020 | 37.93 | 38.26 | 37.57 | 38.10 | 182,186 | -0.27(-0.70%) |
Jan 03, 2020 | 37.72 | 38.50 | 37.69 | 38.37 | 222,008 | +0.22(+0.57%) |
Jan 02, 2020 | 37.82 | 38.19 | 37.56 | 38.15 | 172,892 | +0.49(+1.31%) |
Dec 31, 2019 | 37.81 | 38.35 | 37.63 | 37.66 | 156,275 | -0.15(-0.39%) |
Dec 30, 2019 | 37.76 | 37.90 | 37.57 | 37.81 | 83,367 | +0.09(+0.23%) |
Dec 27, 2019 | 37.74 | 37.89 | 37.44 | 37.72 | 126,944 | +0.02(+0.05%) |
Dec 26, 2019 | 37.62 | 37.77 | 37.09 | 37.70 | 160,100 | +0.09(+0.23%) |
Dec 24, 2019 | 37.43 | 37.90 | 37.32 | 37.62 | 57,965 | +0.27(+0.72%) |
Dec 23, 2019 | 38.30 | 38.30 | 36.96 | 37.35 | 194,689 | -0.96(-2.50%) |
Dec 20, 2019 | 38.65 | 39.07 | 38.03 | 38.31 | 538,849 | -0.11(-0.29%) |
Dec 19, 2019 | 37.92 | 38.42 | 37.74 | 38.42 | 266,383 | +0.53(+1.41%) |
Dec 18, 2019 | 38.45 | 38.63 | 37.88 | 37.88 | 487,302 | -0.48(-1.26%) |
Dec 17, 2019 | 38.48 | 38.75 | 38.17 | 38.37 | 134,078 | -0.08(-0.20%) |
Dec 16, 2019 | 38.26 | 38.69 | 38.17 | 38.45 | 179,851 | +0.53(+1.41%) |
Dec 13, 2019 | 38.19 | 38.39 | 37.67 | 37.91 | 179,461 | -0.28(-0.73%) |
Dec 12, 2019 | 37.58 | 38.39 | 37.57 | 38.19 | 156,051 | +0.65(+1.74%) |
Dec 11, 2019 | 38.03 | 38.07 | 37.32 | 37.54 | 136,382 | -0.47(-1.24%) |
Dec 10, 2019 | 38.36 | 38.58 | 37.83 | 38.01 | 198,194 | -0.31(-0.81%) |
Dec 09, 2019 | 38.19 | 38.62 | 37.90 | 38.32 | 235,129 | +0.03(+0.07%) |
Dec 06, 2019 | 38.08 | 38.50 | 37.85 | 38.29 | 263,006 | +0.65(+1.73%) |
Dec 05, 2019 | 37.04 | 37.94 | 37.02 | 37.64 | 325,640 | +0.69(+1.88%) |
Dec 04, 2019 | 36.86 | 37.36 | 36.86 | 36.95 | 213,000 | +0.23(+0.63%) |
Dec 03, 2019 | 36.77 | 36.77 | 36.41 | 36.71 | 173,879 | -0.33(-0.90%) |
Dec 02, 2019 | 37.27 | 37.33 | 36.67 | 37.05 | 239,110 | -0.15(-0.41%) |
Nov 29, 2019 | 37.54 | 37.84 | 37.17 | 37.20 | 166,158 | -0.46(-1.23%) |
Nov 27, 2019 | 37.77 | 37.97 | 37.61 | 37.67 | 81,912 | +0.00(+0.00%) |
Nov 26, 2019 | 37.55 | 38.00 | 37.13 | 37.67 | 168,897 | +0.09(+0.23%) |
Nov 25, 2019 | 37.07 | 37.92 | 36.90 | 37.58 | 184,631 | +0.59(+1.60%) |
Nov 22, 2019 | 36.71 | 37.08 | 36.47 | 36.99 | 107,232 | +0.28(+0.77%) |
Nov 21, 2019 | 37.16 | 37.49 | 36.50 | 36.71 | 94,054 | -0.34(-0.93%) |
Nov 20, 2019 | 37.45 | 37.57 | 36.95 | 37.05 | 176,474 | -0.51(-1.37%) |
Nov 19, 2019 | 37.93 | 38.09 | 37.56 | 37.56 | 96,059 | -0.30(-0.79%) |
Nov 18, 2019 | 37.61 | 37.98 | 37.40 | 37.86 | 120,800 | +0.16(+0.43%) |
Nov 15, 2019 | 37.79 | 37.84 | 36.21 | 37.70 | 275,841 | +0.17(+0.46%) |
Nov 14, 2019 | 37.79 | 38.06 | 37.31 | 37.53 | 211,154 | -0.36(-0.95%) |
Nov 13, 2019 | 38.30 | 38.55 | 37.80 | 37.89 | 194,464 | -0.75(-1.93%) |
Nov 12, 2019 | 38.48 | 38.67 | 38.32 | 38.63 | 120,821 | +0.27(+0.69%) |
Nov 11, 2019 | 37.67 | 38.54 | 37.58 | 38.37 | 117,424 | +0.68(+1.80%) |
Nov 08, 2019 | 37.01 | 37.84 | 36.94 | 37.69 | 276,775 | +0.51(+1.38%) |
Nov 07, 2019 | 37.53 | 37.94 | 36.45 | 37.18 | 339,435 | -0.61(-1.61%) |
Nov 06, 2019 | 37.67 | 37.91 | 37.43 | 37.79 | 158,876 | +0.11(+0.30%) |
Nov 05, 2019 | 37.73 | 37.85 | 37.48 | 37.67 | 113,168 | +0.13(+0.34%) |
Nov 04, 2019 | 37.66 | 37.79 | 37.17 | 37.55 | 208,570 | +0.14(+0.37%) |
Nov 01, 2019 | 37.67 | 37.73 | 37.22 | 37.41 | 308,396 | +0.08(+0.21%) |
Oct 31, 2019 | 37.66 | 37.76 | 36.99 | 37.33 | 273,949 | -0.52(-1.38%) |
Oct 30, 2019 | 37.68 | 38.06 | 37.14 | 37.85 | 219,017 | +0.07(+0.18%) |
Oct 29, 2019 | 38.39 | 38.67 | 37.71 | 37.79 | 411,769 | -0.58(-1.52%) |
Oct 28, 2019 | 37.98 | 38.51 | 37.98 | 38.37 | 231,081 | +0.53(+1.40%) |
Oct 25, 2019 | 38.10 | 38.15 | 37.61 | 37.84 | 119,718 | -0.35(-0.92%) |
Oct 24, 2019 | 38.75 | 38.75 | 38.17 | 38.19 | 77,423 | -0.48(-1.24%) |
Oct 23, 2019 | 38.62 | 38.71 | 38.13 | 38.67 | 61,260 | -0.02(-0.04%) |
Oct 22, 2019 | 38.93 | 39.03 | 38.56 | 38.69 | 98,406 | -0.39(-1.01%) |
Oct 21, 2019 | 38.89 | 39.22 | 38.74 | 39.08 | 107,477 | +0.62(+1.60%) |
Oct 18, 2019 | 38.28 | 38.78 | 38.25 | 38.46 | 97,198 | -0.03(-0.09%) |
Oct 17, 2019 | 38.37 | 38.77 | 38.31 | 38.50 | 132,988 | +0.27(+0.72%) |
Oct 16, 2019 | 37.97 | 38.43 | 37.86 | 38.22 | 103,718 | +0.14(+0.36%) |
Oct 15, 2019 | 38.41 | 38.63 | 38.08 | 38.09 | 138,829 | -0.28(-0.74%) |
Oct 14, 2019 | 37.85 | 38.63 | 37.85 | 38.37 | 148,578 | +0.23(+0.61%) |
Oct 11, 2019 | 38.49 | 38.86 | 38.13 | 38.14 | 173,626 | +0.11(+0.29%) |
Oct 10, 2019 | 38.27 | 38.45 | 38.00 | 38.03 | 122,202 | -0.11(-0.29%) |
Oct 09, 2019 | 38.50 | 38.50 | 38.07 | 38.14 | 184,642 | -0.03(-0.07%) |
Oct 08, 2019 | 38.47 | 38.47 | 37.92 | 38.16 | 261,246 | -0.66(-1.70%) |
Oct 07, 2019 | 38.96 | 39.12 | 38.54 | 38.82 | 220,332 | -0.29(-0.74%) |
Oct 04, 2019 | 38.16 | 39.14 | 38.16 | 39.11 | 150,872 | +0.91(+2.38%) |
Oct 03, 2019 | 38.14 | 38.58 | 37.90 | 38.21 | 121,277 | -0.09(-0.25%) |
Oct 02, 2019 | 39.05 | 39.05 | 38.15 | 38.30 | 193,896 | -1.01(-2.57%) |
Oct 01, 2019 | 39.95 | 40.16 | 39.19 | 39.31 | 192,198 | -0.39(-0.99%) |
Sep 30, 2019 | 39.95 | 40.16 | 39.64 | 39.71 | 315,845 | -0.09(-0.24%) |
Sep 27, 2019 | 39.92 | 40.00 | 39.54 | 39.80 | 176,426 | +0.04(+0.11%) |
Sep 26, 2019 | 40.49 | 40.49 | 39.61 | 39.76 | 111,839 | -0.78(-1.92%) |
Sep 25, 2019 | 39.77 | 40.55 | 39.66 | 40.54 | 206,215 | +0.95(+2.40%) |
Sep 24, 2019 | 39.57 | 40.02 | 39.42 | 39.59 | 194,447 | +0.06(+0.15%) |
Sep 23, 2019 | 39.46 | 39.83 | 39.18 | 39.53 | 153,908 | +0.08(+0.20%) |
Sep 20, 2019 | 39.23 | 39.52 | 38.74 | 39.45 | 510,960 | +0.23(+0.59%) |
Sep 19, 2019 | 39.46 | 39.90 | 39.17 | 39.22 | 322,746 | -0.12(-0.31%) |
Sep 18, 2019 | 39.58 | 39.74 | 39.23 | 39.34 | 246,903 | -0.22(-0.56%) |
Sep 17, 2019 | 39.92 | 40.12 | 39.50 | 39.56 | 436,200 | -0.41(-1.03%) |
Sep 16, 2019 | 40.38 | 40.63 | 39.68 | 39.97 | 215,402 | -0.76(-1.87%) |
Sep 13, 2019 | 40.88 | 41.27 | 40.69 | 40.73 | 181,677 | +0.12(+0.29%) |
Sep 12, 2019 | 40.05 | 40.96 | 39.82 | 40.62 | 347,894 | +0.59(+1.47%) |
Sep 11, 2019 | 39.36 | 40.19 | 39.36 | 40.03 | 245,259 | +0.65(+1.64%) |
Sep 10, 2019 | 39.17 | 39.50 | 38.52 | 39.38 | 263,444 | +0.44(+1.14%) |
Sep 09, 2019 | 38.82 | 39.28 | 38.69 | 38.94 | 291,458 | +0.46(+1.20%) |
Sep 06, 2019 | 38.16 | 38.75 | 37.92 | 38.48 | 153,196 | +0.32(+0.85%) |
Sep 05, 2019 | 37.95 | 38.18 | 37.45 | 38.15 | 298,248 | +0.74(+1.98%) |
Sep 04, 2019 | 37.36 | 37.52 | 36.89 | 37.41 | 185,756 | +0.38(+1.04%) |
Sep 03, 2019 | 37.14 | 37.38 | 36.75 | 37.03 | 309,761 | -0.34(-0.91%) |
Aug 30, 2019 | 37.34 | 37.63 | 36.97 | 37.37 | 91,565 | +0.20(+0.53%) |
Aug 29, 2019 | 37.19 | 37.35 | 37.04 | 37.17 | 136,004 | +0.39(+1.07%) |
Aug 28, 2019 | 36.52 | 37.32 | 36.52 | 36.78 | 202,284 | +0.21(+0.58%) |
Aug 27, 2019 | 36.65 | 36.88 | 36.40 | 36.57 | 202,139 | +0.20(+0.54%) |
Aug 26, 2019 | 36.38 | 36.56 | 36.03 | 36.37 | 164,555 | +0.33(+0.92%) |
Aug 23, 2019 | 37.11 | 37.30 | 35.76 | 36.04 | 161,296 | -1.25(-3.36%) |
Aug 22, 2019 | 37.37 | 37.49 | 36.85 | 37.29 | 79,515 | +0.19(+0.51%) |
Aug 21, 2019 | 37.21 | 37.23 | 36.74 | 37.11 | 99,299 | +0.26(+0.72%) |
Aug 20, 2019 | 37.51 | 37.51 | 36.79 | 36.84 | 151,361 | -0.69(-1.84%) |
Aug 19, 2019 | 37.67 | 37.79 | 37.40 | 37.53 | 97,693 | +0.32(+0.85%) |
Aug 16, 2019 | 36.75 | 37.28 | 36.63 | 37.22 | 276,810 | +0.61(+1.68%) |
Aug 15, 2019 | 36.48 | 36.75 | 36.24 | 36.60 | 145,377 | +0.20(+0.56%) |
Aug 14, 2019 | 36.73 | 37.15 | 36.37 | 36.40 | 201,038 | -1.04(-2.78%) |
Aug 13, 2019 | 37.08 | 37.86 | 37.08 | 37.44 | 100,768 | -0.02(-0.05%) |
Aug 12, 2019 | 37.21 | 37.68 | 37.11 | 37.46 | 85,752 | +0.03(+0.07%) |
Aug 09, 2019 | 37.57 | 37.80 | 37.08 | 37.43 | 139,579 | -0.11(-0.29%) |
Aug 08, 2019 | 37.57 | 37.86 | 37.53 | 37.54 | 191,295 | +0.21(+0.57%) |
Aug 07, 2019 | 36.89 | 37.45 | 36.31 | 37.33 | 154,686 | -0.07(-0.18%) |
Aug 06, 2019 | 35.60 | 37.75 | 35.60 | 37.40 | 384,986 | +2.04(+5.76%) |
Aug 05, 2019 | 35.82 | 36.04 | 34.81 | 35.36 | 222,089 | -1.00(-2.74%) |
Aug 02, 2019 | 36.13 | 36.41 | 35.67 | 36.36 | 106,357 | -0.04(-0.12%) |
Aug 01, 2019 | 36.87 | 37.30 | 36.37 | 36.40 | 183,000 | -0.60(-1.63%) |
Jul 31, 2019 | 36.91 | 37.50 | 36.91 | 37.00 | 256,168 | +0.11(+0.30%) |
Jul 30, 2019 | 36.34 | 37.20 | 36.34 | 36.89 | 223,848 | +0.25(+0.67%) |
Jul 29, 2019 | 36.86 | 37.22 | 36.52 | 36.65 | 162,426 | -0.27(-0.74%) |
Jul 26, 2019 | 36.63 | 37.03 | 36.47 | 36.92 | 144,861 | +0.43(+1.17%) |
Jul 25, 2019 | 36.63 | 36.64 | 36.26 | 36.49 | 128,497 | -0.19(-0.51%) |
Jul 24, 2019 | 35.86 | 36.81 | 35.86 | 36.68 | 188,833 | +0.69(+1.92%) |
Jul 23, 2019 | 35.60 | 35.99 | 35.38 | 35.99 | 126,500 | +0.40(+1.13%) |
Jul 22, 2019 | 35.53 | 35.64 | 35.22 | 35.59 | 111,600 | +0.12(+0.34%) |
Jul 19, 2019 | 35.49 | 35.83 | 35.35 | 35.47 | 173,857 | -0.06(-0.17%) |
Jul 18, 2019 | 35.29 | 35.73 | 35.21 | 35.53 | 140,395 | +0.21(+0.60%) |
Jul 17, 2019 | 35.31 | 35.60 | 35.27 | 35.32 | 138,329 | -0.12(-0.34%) |
Jul 16, 2019 | 35.46 | 35.67 | 35.32 | 35.44 | 103,426 | +0.03(+0.10%) |
Jul 15, 2019 | 35.72 | 35.72 | 34.96 | 35.40 | 105,663 | -0.26(-0.72%) |
Jul 12, 2019 | 35.50 | 35.86 | 35.27 | 35.66 | 144,040 | +0.03(+0.10%) |
Jul 11, 2019 | 35.50 | 35.64 | 35.29 | 35.62 | 133,348 | +0.06(+0.17%) |
Jul 10, 2019 | 35.63 | 36.01 | 35.46 | 35.56 | 91,530 | -0.07(-0.19%) |
Jul 09, 2019 | 35.42 | 35.69 | 35.34 | 35.63 | 97,874 | +0.03(+0.07%) |
Jul 08, 2019 | 35.68 | 35.93 | 35.48 | 35.61 | 127,870 | -0.26(-0.71%) |
Jul 05, 2019 | 35.54 | 35.86 | 35.35 | 35.86 | 99,431 | +0.26(+0.74%) |
Jul 03, 2019 | 35.15 | 35.73 | 35.15 | 35.60 | 93,209 | +0.60(+1.70%) |
Jul 02, 2019 | 34.93 | 35.26 | 34.74 | 35.00 | 195,481 | +0.19(+0.54%) |
Jul 01, 2019 | 34.60 | 34.86 | 34.27 | 34.81 | 229,034 | +0.49(+1.44%) |
Jun 28, 2019 | 33.16 | 34.39 | 33.07 | 34.32 | 521,338 | +1.32(+4.00%) |
Jun 27, 2019 | 32.51 | 33.29 | 32.44 | 33.00 | 320,184 | +0.49(+1.52%) |
Jun 26, 2019 | 33.46 | 33.70 | 32.46 | 32.51 | 343,909 | -0.97(-2.90%) |
Jun 25, 2019 | 34.07 | 34.25 | 32.67 | 33.48 | 384,437 | -1.48(-4.24%) |
Jun 24, 2019 | 35.24 | 35.74 | 34.96 | 34.96 | 149,970 | -0.42(-1.18%) |
Jun 21, 2019 | 35.46 | 35.84 | 35.15 | 35.38 | 369,315 | -0.20(-0.57%) |
Jun 20, 2019 | 35.82 | 35.82 | 35.25 | 35.58 | 208,427 | +0.02(+0.05%) |
Jun 19, 2019 | 35.22 | 36.02 | 35.22 | 35.56 | 350,420 | +0.34(+0.97%) |
Jun 18, 2019 | 34.69 | 35.53 | 34.58 | 35.22 | 282,079 | +0.62(+1.80%) |
Jun 17, 2019 | 34.97 | 34.99 | 34.59 | 34.60 | 117,052 | -0.32(-0.93%) |
Jun 14, 2019 | 34.76 | 35.15 | 34.67 | 34.93 | 117,626 | +0.09(+0.24%) |
Jun 13, 2019 | 34.66 | 35.02 | 34.60 | 34.84 | 148,729 | +0.31(+0.91%) |
Jun 12, 2019 | 34.70 | 34.78 | 34.49 | 34.53 | 111,519 | -0.15(-0.44%) |
Jun 11, 2019 | 35.36 | 35.41 | 34.62 | 34.68 | 115,018 | -0.55(-1.56%) |
Jun 10, 2019 | 35.22 | 35.45 | 35.05 | 35.23 | 96,122 | +0.12(+0.34%) |
Jun 07, 2019 | 35.46 | 35.75 | 35.08 | 35.11 | 136,786 | -0.27(-0.76%) |
Jun 06, 2019 | 35.23 | 35.47 | 34.87 | 35.38 | 298,332 | +0.02(+0.05%) |
Jun 05, 2019 | 35.12 | 35.37 | 34.76 | 35.36 | 124,390 | +0.16(+0.46%) |
Jun 04, 2019 | 34.93 | 35.35 | 34.69 | 35.20 | 167,414 | +0.61(+1.76%) |