Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 37.64 | 37.64 | 37.37 | 37.60 | 112,013 | +0.06(+0.15%) |
Jul 30, 2020 | 37.60 | 37.67 | 37.39 | 37.54 | 127,050 | -0.18(-0.49%) |
Jul 29, 2020 | 37.59 | 37.75 | 37.56 | 37.73 | 144,046 | +0.26(+0.69%) |
Jul 28, 2020 | 37.61 | 37.61 | 37.47 | 37.47 | 101,846 | -0.09(-0.25%) |
Jul 27, 2020 | 37.52 | 37.65 | 37.45 | 37.56 | 120,294 | +0.16(+0.42%) |
Jul 24, 2020 | 37.35 | 37.53 | 37.27 | 37.41 | 79,560 | -0.10(-0.27%) |
Jul 23, 2020 | 37.66 | 37.76 | 37.45 | 37.51 | 314,955 | -0.21(-0.56%) |
Jul 22, 2020 | 37.64 | 37.72 | 37.55 | 37.72 | 129,736 | +0.21(+0.56%) |
Jul 21, 2020 | 37.60 | 37.70 | 37.49 | 37.51 | 202,221 | +0.02(+0.05%) |
Jul 20, 2020 | 37.29 | 37.53 | 37.29 | 37.49 | 140,455 | +0.08(+0.22%) |
Jul 17, 2020 | 37.59 | 37.59 | 37.27 | 37.41 | 72,288 | +0.09(+0.25%) |
Jul 16, 2020 | 37.36 | 37.39 | 37.06 | 37.31 | 153,810 | -0.05(-0.12%) |
Jul 15, 2020 | 37.30 | 37.41 | 37.26 | 37.36 | 134,998 | +0.14(+0.37%) |
Jul 14, 2020 | 36.89 | 37.22 | 36.86 | 37.22 | 115,427 | +0.37(+1.00%) |
Jul 13, 2020 | 37.19 | 37.28 | 36.85 | 36.85 | 154,765 | -0.24(-0.65%) |
Jul 10, 2020 | 37.02 | 37.09 | 36.82 | 37.09 | 76,846 | +0.11(+0.30%) |
Jul 09, 2020 | 37.04 | 37.08 | 36.74 | 36.98 | 221,302 | -0.06(-0.15%) |
Jul 08, 2020 | 36.87 | 37.04 | 36.83 | 37.04 | 310,349 | +0.12(+0.32%) |
Jul 07, 2020 | 36.98 | 36.99 | 36.82 | 36.92 | 289,423 | -0.07(-0.20%) |
Jul 06, 2020 | 36.95 | 37.01 | 36.92 | 36.99 | 207,457 | +0.22(+0.60%) |
Jul 02, 2020 | 36.81 | 36.92 | 36.69 | 36.77 | 131,334 | +0.15(+0.42%) |
Jul 01, 2020 | 36.51 | 36.66 | 36.48 | 36.62 | 226,806 | +0.12(+0.33%) |
Jun 30, 2020 | 36.40 | 36.59 | 36.29 | 36.50 | 373,321 | +0.17(+0.48%) |
Jun 29, 2020 | 36.19 | 36.41 | 36.10 | 36.32 | 308,454 | +0.11(+0.30%) |
Jun 26, 2020 | 36.44 | 36.53 | 36.13 | 36.21 | 220,116 | -0.28(-0.78%) |
Jun 25, 2020 | 36.24 | 36.50 | 36.17 | 36.50 | 248,582 | +0.24(+0.66%) |
Jun 24, 2020 | 36.59 | 36.63 | 36.11 | 36.26 | 174,285 | -0.45(-1.22%) |
Jun 23, 2020 | 36.77 | 36.83 | 36.67 | 36.71 | 207,894 | +0.07(+0.20%) |
Jun 22, 2020 | 36.53 | 36.65 | 36.41 | 36.64 | 156,234 | +0.12(+0.33%) |
Jun 19, 2020 | 36.65 | 36.75 | 36.39 | 36.52 | 135,565 | -0.05(-0.15%) |
Jun 18, 2020 | 36.39 | 36.60 | 36.39 | 36.57 | 72,280 | +0.06(+0.18%) |
Jun 17, 2020 | 36.62 | 36.77 | 36.48 | 36.51 | 450,770 | -0.01(-0.03%) |
Jun 16, 2020 | 36.77 | 36.90 | 36.41 | 36.52 | 131,841 | +0.20(+0.55%) |
Jun 15, 2020 | 35.81 | 36.43 | 35.72 | 36.31 | 236,410 | +0.10(+0.28%) |
Jun 12, 2020 | 36.38 | 36.43 | 35.92 | 36.21 | 133,817 | +0.24(+0.66%) |
Jun 11, 2020 | 36.61 | 36.61 | 35.90 | 35.98 | 209,958 | -0.98(-2.65%) |
Jun 10, 2020 | 36.98 | 37.05 | 36.80 | 36.96 | 133,970 | +0.00(+0.00%) |
Jun 09, 2020 | 36.90 | 36.99 | 36.85 | 36.96 | 207,215 | -0.11(-0.30%) |
Jun 08, 2020 | 36.85 | 37.07 | 36.84 | 37.07 | 418,845 | +0.28(+0.77%) |
Jun 05, 2020 | 36.62 | 36.89 | 36.62 | 36.78 | 253,762 | +0.40(+1.11%) |
Jun 04, 2020 | 36.40 | 36.57 | 36.34 | 36.38 | 209,750 | -0.18(-0.50%) |
Jun 03, 2020 | 36.39 | 36.56 | 36.39 | 36.56 | 693,080 | +0.26(+0.71%) |
Jun 02, 2020 | 36.17 | 36.31 | 36.11 | 36.31 | 257,992 | +0.23(+0.63%) |
Jun 01, 2020 | 35.95 | 36.13 | 35.92 | 36.08 | 384,655 | +0.14(+0.38%) |
May 29, 2020 | 35.87 | 35.99 | 35.67 | 35.94 | 198,705 | +0.07(+0.20%) |
May 28, 2020 | 35.96 | 36.02 | 35.79 | 35.87 | 301,901 | +0.09(+0.26%) |
May 27, 2020 | 35.72 | 35.87 | 35.53 | 35.77 | 221,376 | +0.16(+0.46%) |
May 26, 2020 | 35.70 | 35.72 | 35.58 | 35.61 | 316,733 | +0.27(+0.75%) |
May 22, 2020 | 35.23 | 35.36 | 35.11 | 35.34 | 264,358 | +0.04(+0.10%) |
May 21, 2020 | 35.45 | 35.46 | 35.26 | 35.31 | 180,079 | -0.15(-0.41%) |
May 20, 2020 | 35.32 | 35.47 | 35.32 | 35.45 | 304,757 | +0.30(+0.86%) |
May 19, 2020 | 35.20 | 35.31 | 35.15 | 35.15 | 197,278 | -0.13(-0.36%) |
May 18, 2020 | 35.03 | 35.33 | 35.03 | 35.28 | 535,842 | +0.52(+1.50%) |
May 15, 2020 | 34.66 | 34.76 | 34.56 | 34.76 | 458,803 | +0.05(+0.13%) |
May 14, 2020 | 34.37 | 34.72 | 34.26 | 34.71 | 229,104 | +0.09(+0.26%) |
May 13, 2020 | 34.90 | 34.90 | 34.45 | 34.62 | 268,423 | -0.22(-0.63%) |
May 12, 2020 | 35.13 | 35.15 | 34.80 | 34.84 | 419,106 | -0.19(-0.55%) |
May 11, 2020 | 34.91 | 35.08 | 34.90 | 35.03 | 286,468 | -0.05(-0.13%) |
May 08, 2020 | 34.93 | 35.11 | 34.91 | 35.08 | 411,394 | +0.23(+0.66%) |
May 07, 2020 | 34.80 | 34.95 | 34.75 | 34.85 | 245,386 | +0.25(+0.71%) |
May 06, 2020 | 34.80 | 34.91 | 34.56 | 34.60 | 246,673 | -0.16(-0.45%) |
May 05, 2020 | 34.71 | 34.92 | 34.67 | 34.76 | 369,924 | +0.05(+0.13%) |
May 04, 2020 | 34.47 | 34.71 | 34.43 | 34.71 | 310,090 | +0.12(+0.34%) |
May 01, 2020 | 34.89 | 34.89 | 34.47 | 34.59 | 527,843 | -0.40(-1.15%) |
Apr 30, 2020 | 35.18 | 35.18 | 34.90 | 35.00 | 309,666 | -0.30(-0.86%) |
Apr 29, 2020 | 35.15 | 35.34 | 35.08 | 35.30 | 256,121 | +0.37(+1.05%) |
Apr 28, 2020 | 35.02 | 35.14 | 34.83 | 34.93 | 259,424 | +0.08(+0.24%) |
Apr 27, 2020 | 34.80 | 34.87 | 34.72 | 34.85 | 528,251 | +0.17(+0.50%) |
Apr 24, 2020 | 34.54 | 34.70 | 34.43 | 34.68 | 221,427 | +0.16(+0.45%) |
Apr 23, 2020 | 34.65 | 34.77 | 34.49 | 34.52 | 289,787 | -0.01(-0.03%) |
Apr 22, 2020 | 34.42 | 34.57 | 34.36 | 34.53 | 214,302 | +0.27(+0.80%) |
Apr 21, 2020 | 34.44 | 34.45 | 34.15 | 34.26 | 127,948 | -0.27(-0.80%) |
Apr 20, 2020 | 34.55 | 34.79 | 34.51 | 34.53 | 388,993 | -0.20(-0.58%) |
Apr 17, 2020 | 34.70 | 34.82 | 34.54 | 34.73 | 421,553 | +0.21(+0.61%) |
Apr 16, 2020 | 34.46 | 34.55 | 34.28 | 34.52 | 383,609 | +0.16(+0.45%) |
Apr 15, 2020 | 34.38 | 34.55 | 34.26 | 34.37 | 305,846 | -0.30(-0.87%) |
Apr 14, 2020 | 34.64 | 34.78 | 34.50 | 34.67 | 279,869 | +0.38(+1.12%) |
Apr 13, 2020 | 34.44 | 34.45 | 34.19 | 34.28 | 487,977 | -0.23(-0.66%) |
Apr 09, 2020 | 34.32 | 34.65 | 34.30 | 34.51 | 438,376 | +0.42(+1.24%) |
Apr 08, 2020 | 33.83 | 34.12 | 33.74 | 34.09 | 248,315 | +0.31(+0.92%) |
Apr 07, 2020 | 34.10 | 34.12 | 33.73 | 33.78 | 228,161 | +0.16(+0.46%) |
Apr 06, 2020 | 33.29 | 33.75 | 33.25 | 33.62 | 764,317 | +0.68(+2.06%) |
Apr 03, 2020 | 33.01 | 33.15 | 32.77 | 32.95 | 262,282 | -0.10(-0.30%) |
Apr 02, 2020 | 32.89 | 33.24 | 32.73 | 33.05 | 283,565 | +0.20(+0.61%) |
Apr 01, 2020 | 32.88 | 33.10 | 32.61 | 32.85 | 719,059 | -0.61(-1.82%) |
Mar 31, 2020 | 33.32 | 33.64 | 33.32 | 33.46 | 374,519 | -0.06(-0.19%) |
Mar 30, 2020 | 33.22 | 33.58 | 33.10 | 33.52 | 374,887 | +0.30(+0.90%) |
Mar 27, 2020 | 33.17 | 33.49 | 32.97 | 33.22 | 661,629 | -0.26(-0.76%) |
Mar 26, 2020 | 32.76 | 33.57 | 32.72 | 33.47 | 533,292 | +0.88(+2.71%) |
Mar 25, 2020 | 32.02 | 32.97 | 31.95 | 32.59 | 315,574 | +0.45(+1.39%) |
Mar 24, 2020 | 31.45 | 32.17 | 31.45 | 32.15 | 583,990 | +1.01(+3.25%) |
Mar 23, 2020 | 30.90 | 31.25 | 30.60 | 31.13 | 1,557,278 | +0.14(+0.44%) |
Mar 20, 2020 | 31.34 | 31.58 | 30.81 | 31.00 | 289,469 | +0.02(+0.06%) |
Mar 19, 2020 | 31.04 | 31.42 | 30.68 | 30.98 | 534,851 | -0.14(-0.44%) |
Mar 18, 2020 | 31.49 | 31.71 | 30.58 | 31.12 | 568,334 | -1.17(-3.64%) |
Mar 17, 2020 | 32.06 | 32.48 | 31.72 | 32.29 | 877,942 | +0.36(+1.14%) |
Mar 16, 2020 | 31.81 | 32.50 | 30.80 | 31.93 | 386,704 | -1.23(-3.71%) |
Mar 13, 2020 | 33.05 | 33.39 | 32.49 | 33.16 | 434,533 | +0.77(+2.39%) |
Mar 12, 2020 | 33.21 | 33.37 | 31.75 | 32.38 | 641,935 | -1.92(-5.60%) |
Mar 11, 2020 | 34.90 | 35.03 | 34.29 | 34.30 | 250,429 | -0.84(-2.38%) |
Mar 10, 2020 | 35.25 | 35.34 | 34.80 | 35.14 | 318,333 | +0.36(+1.02%) |
Mar 09, 2020 | 35.47 | 35.47 | 33.88 | 34.79 | 388,836 | -1.30(-3.61%) |
Mar 06, 2020 | 36.05 | 36.15 | 35.87 | 36.09 | 191,076 | -0.05(-0.13%) |
Mar 05, 2020 | 36.20 | 36.38 | 36.05 | 36.13 | 211,179 | -0.35(-0.95%) |
Mar 04, 2020 | 36.37 | 36.53 | 36.25 | 36.48 | 159,555 | +0.42(+1.16%) |
Mar 03, 2020 | 36.23 | 36.59 | 35.94 | 36.06 | 160,461 | -0.06(-0.18%) |
Mar 02, 2020 | 35.76 | 36.21 | 35.70 | 36.12 | 356,279 | +0.40(+1.12%) |
Feb 28, 2020 | 35.37 | 35.72 | 35.30 | 35.72 | 383,580 | -0.02(-0.05%) |
Feb 27, 2020 | 36.02 | 36.20 | 35.74 | 35.74 | 494,122 | -0.57(-1.58%) |
Feb 26, 2020 | 36.46 | 36.54 | 36.29 | 36.32 | 231,222 | +0.03(+0.08%) |
Feb 25, 2020 | 36.66 | 36.76 | 36.29 | 36.29 | 277,556 | -0.37(-1.02%) |
Feb 24, 2020 | 36.80 | 36.82 | 36.65 | 36.66 | 264,670 | -0.53(-1.42%) |
Feb 21, 2020 | 37.25 | 37.25 | 37.13 | 37.19 | 278,048 | -0.06(-0.17%) |
Feb 20, 2020 | 37.29 | 37.32 | 37.12 | 37.25 | 122,844 | -0.01(-0.02%) |
Feb 19, 2020 | 37.29 | 37.33 | 37.26 | 37.26 | 82,720 | +0.09(+0.24%) |
Feb 18, 2020 | 37.26 | 37.34 | 37.14 | 37.17 | 126,837 | -0.11(-0.29%) |
Feb 14, 2020 | 37.23 | 37.29 | 37.21 | 37.28 | 93,341 | +0.07(+0.20%) |
Feb 13, 2020 | 37.25 | 37.29 | 37.19 | 37.21 | 174,487 | -0.06(-0.17%) |
Feb 12, 2020 | 37.20 | 37.29 | 37.20 | 37.27 | 370,860 | +0.11(+0.29%) |
Feb 11, 2020 | 37.22 | 37.29 | 37.16 | 37.16 | 131,372 | +0.00(+0.00%) |
Feb 10, 2020 | 37.04 | 37.16 | 37.03 | 37.16 | 175,668 | +0.08(+0.22%) |
Feb 07, 2020 | 37.11 | 37.11 | 37.02 | 37.08 | 84,337 | -0.04(-0.10%) |
Feb 06, 2020 | 37.14 | 37.14 | 37.05 | 37.12 | 134,583 | +0.05(+0.12%) |
Feb 05, 2020 | 36.99 | 37.08 | 36.97 | 37.07 | 369,539 | +0.15(+0.42%) |
Feb 04, 2020 | 36.81 | 36.97 | 36.81 | 36.92 | 209,340 | +0.23(+0.62%) |
Feb 03, 2020 | 36.67 | 36.80 | 36.67 | 36.69 | 104,111 | +0.07(+0.20%) |
Jan 31, 2020 | 36.83 | 36.83 | 36.59 | 36.62 | 266,628 | -0.25(-0.69%) |
Jan 30, 2020 | 36.80 | 36.88 | 36.71 | 36.87 | 174,628 | +0.05(+0.12%) |
Jan 29, 2020 | 36.82 | 36.96 | 36.78 | 36.83 | 168,221 | +0.04(+0.10%) |
Jan 28, 2020 | 36.73 | 36.87 | 36.73 | 36.79 | 117,451 | +0.05(+0.15%) |
Jan 27, 2020 | 36.78 | 36.87 | 36.65 | 36.73 | 173,405 | -0.17(-0.47%) |
Jan 24, 2020 | 37.04 | 37.08 | 36.88 | 36.91 | 120,246 | -0.14(-0.37%) |
Jan 23, 2020 | 37.04 | 37.06 | 36.90 | 37.04 | 170,246 | +0.02(+0.05%) |
Jan 22, 2020 | 37.02 | 37.06 | 36.98 | 37.03 | 188,949 | +0.05(+0.15%) |
Jan 21, 2020 | 36.91 | 37.02 | 36.91 | 36.97 | 209,492 | -0.07(-0.20%) |
Jan 17, 2020 | 37.05 | 37.05 | 36.94 | 37.04 | 171,639 | +0.05(+0.12%) |
Jan 16, 2020 | 36.89 | 37.00 | 36.89 | 37.00 | 124,254 | +0.16(+0.44%) |
Jan 15, 2020 | 36.88 | 36.92 | 36.83 | 36.84 | 169,513 | +0.01(+0.02%) |
Jan 14, 2020 | 36.85 | 36.88 | 36.79 | 36.83 | 160,600 | +0.05(+0.15%) |
Jan 13, 2020 | 36.67 | 36.82 | 36.67 | 36.77 | 179,443 | +0.10(+0.27%) |
Jan 10, 2020 | 36.72 | 36.79 | 36.67 | 36.67 | 136,498 | -0.05(-0.15%) |
Jan 09, 2020 | 36.68 | 36.73 | 36.62 | 36.73 | 196,161 | +0.12(+0.32%) |
Jan 08, 2020 | 36.63 | 36.70 | 36.58 | 36.61 | 1,184,701 | -0.03(-0.07%) |
Jan 07, 2020 | 36.65 | 36.65 | 36.60 | 36.63 | 236,843 | -0.02(-0.05%) |
Jan 06, 2020 | 36.61 | 36.66 | 36.57 | 36.65 | 168,482 | -0.01(-0.02%) |
Jan 03, 2020 | 36.58 | 36.68 | 36.54 | 36.66 | 159,010 | -0.02(-0.05%) |
Jan 02, 2020 | 36.70 | 36.70 | 36.61 | 36.68 | 438,792 | +0.14(+0.37%) |
Dec 31, 2019 | 36.45 | 36.54 | 36.44 | 36.54 | 95,208 | +0.08(+0.22%) |
Dec 30, 2019 | 36.57 | 36.61 | 36.46 | 36.46 | 104,343 | -0.09(-0.25%) |
Dec 27, 2019 | 36.51 | 36.61 | 36.51 | 36.55 | 160,987 | -0.01(-0.02%) |
Dec 26, 2019 | 36.52 | 36.56 | 36.49 | 36.56 | 195,682 | +0.07(+0.20%) |
Dec 24, 2019 | 36.45 | 36.49 | 36.43 | 36.49 | 63,033 | +0.07(+0.20%) |
Dec 23, 2019 | 36.44 | 36.52 | 36.42 | 36.42 | 170,609 | +0.02(+0.05%) |
Dec 20, 2019 | 36.44 | 36.48 | 36.36 | 36.40 | 354,021 | +0.05(+0.12%) |
Dec 19, 2019 | 36.42 | 36.43 | 36.30 | 36.35 | 397,494 | -0.02(-0.05%) |
Dec 18, 2019 | 36.40 | 36.42 | 36.33 | 36.37 | 117,434 | -0.01(-0.02%) |
Dec 17, 2019 | 36.41 | 36.43 | 36.33 | 36.38 | 181,471 | +0.04(+0.10%) |
Dec 16, 2019 | 36.39 | 36.47 | 36.34 | 36.34 | 316,983 | +0.07(+0.20%) |
Dec 13, 2019 | 36.23 | 36.34 | 36.20 | 36.27 | 157,035 | +0.08(+0.22%) |
Dec 12, 2019 | 36.14 | 36.25 | 36.11 | 36.19 | 189,673 | +0.06(+0.18%) |
Dec 11, 2019 | 36.06 | 36.14 | 36.04 | 36.13 | 145,532 | +0.15(+0.43%) |
Dec 10, 2019 | 36.03 | 36.07 | 35.96 | 35.97 | 242,352 | -0.04(-0.10%) |
Dec 09, 2019 | 36.08 | 36.13 | 36.01 | 36.01 | 125,781 | -0.08(-0.23%) |
Dec 06, 2019 | 36.06 | 36.12 | 36.02 | 36.09 | 251,655 | +0.11(+0.30%) |
Dec 05, 2019 | 35.98 | 36.00 | 35.88 | 35.98 | 139,469 | +0.04(+0.10%) |
Dec 04, 2019 | 35.98 | 36.01 | 35.94 | 35.95 | 250,183 | +0.04(+0.10%) |
Dec 03, 2019 | 35.81 | 35.91 | 35.71 | 35.91 | 169,083 | +0.05(+0.15%) |
Dec 02, 2019 | 35.95 | 35.95 | 35.79 | 35.86 | 263,330 | -0.15(-0.43%) |
Nov 29, 2019 | 36.05 | 36.09 | 36.01 | 36.01 | 93,291 | -0.07(-0.20%) |
Nov 27, 2019 | 36.05 | 36.12 | 36.05 | 36.08 | 170,979 | +0.01(+0.03%) |
Nov 26, 2019 | 36.05 | 36.07 | 36.03 | 36.07 | 194,864 | +0.03(+0.08%) |
Nov 25, 2019 | 35.97 | 36.05 | 35.97 | 36.05 | 255,141 | +0.11(+0.30%) |
Nov 22, 2019 | 35.93 | 35.97 | 35.87 | 35.94 | 180,275 | +0.06(+0.18%) |
Nov 21, 2019 | 35.89 | 35.95 | 35.83 | 35.87 | 215,152 | -0.05(-0.13%) |
Nov 20, 2019 | 35.92 | 35.97 | 35.83 | 35.92 | 335,791 | +0.03(+0.08%) |
Nov 19, 2019 | 35.93 | 36.00 | 35.89 | 35.89 | 320,846 | -0.04(-0.10%) |
Nov 18, 2019 | 35.91 | 35.98 | 35.91 | 35.93 | 157,011 | +0.01(+0.03%) |
Nov 15, 2019 | 35.87 | 35.92 | 35.83 | 35.92 | 210,265 | +0.13(+0.35%) |
Nov 14, 2019 | 35.79 | 35.83 | 35.78 | 35.79 | 116,923 | +0.02(+0.05%) |
Nov 13, 2019 | 35.73 | 35.79 | 35.71 | 35.77 | 94,646 | +0.06(+0.18%) |
Nov 12, 2019 | 35.75 | 35.80 | 35.71 | 35.71 | 242,957 | +0.01(+0.03%) |
Nov 11, 2019 | 35.75 | 35.75 | 35.65 | 35.70 | 125,565 | -0.05(-0.13%) |
Nov 08, 2019 | 35.69 | 35.75 | 35.69 | 35.75 | 88,090 | -0.03(-0.08%) |
Nov 07, 2019 | 35.83 | 35.87 | 35.73 | 35.77 | 79,514 | -0.02(-0.05%) |
Nov 06, 2019 | 35.77 | 35.80 | 35.74 | 35.79 | 99,207 | +0.01(+0.03%) |
Nov 05, 2019 | 35.78 | 35.84 | 35.75 | 35.78 | 107,931 | -0.10(-0.28%) |
Nov 04, 2019 | 35.88 | 35.90 | 35.80 | 35.88 | 110,614 | +0.04(+0.10%) |
Nov 01, 2019 | 35.75 | 35.85 | 35.75 | 35.85 | 213,364 | +0.20(+0.56%) |
Oct 31, 2019 | 35.59 | 35.69 | 35.59 | 35.65 | 94,767 | +0.01(+0.03%) |
Oct 30, 2019 | 35.58 | 35.68 | 35.48 | 35.64 | 154,059 | +0.10(+0.28%) |
Oct 29, 2019 | 35.56 | 35.60 | 35.54 | 35.54 | 85,307 | -0.02(-0.05%) |
Oct 28, 2019 | 35.56 | 35.61 | 35.54 | 35.56 | 89,255 | -0.01(-0.03%) |
Oct 25, 2019 | 35.55 | 35.61 | 35.49 | 35.57 | 206,171 | +0.02(+0.05%) |
Oct 24, 2019 | 35.62 | 35.62 | 35.49 | 35.55 | 134,113 | +0.04(+0.10%) |
Oct 23, 2019 | 35.44 | 35.53 | 35.43 | 35.51 | 158,739 | +0.08(+0.23%) |
Oct 22, 2019 | 35.42 | 35.53 | 35.42 | 35.43 | 108,263 | -0.04(-0.10%) |
Oct 21, 2019 | 35.46 | 35.52 | 35.41 | 35.47 | 100,365 | +0.06(+0.17%) |
Oct 18, 2019 | 35.39 | 35.46 | 35.34 | 35.41 | 180,828 | +0.01(+0.03%) |
Oct 17, 2019 | 35.40 | 35.48 | 35.39 | 35.39 | 113,305 | +0.05(+0.13%) |
Oct 16, 2019 | 35.33 | 35.41 | 35.31 | 35.35 | 71,721 | -0.05(-0.13%) |
Oct 15, 2019 | 35.29 | 35.41 | 35.27 | 35.39 | 130,337 | +0.14(+0.38%) |
Oct 14, 2019 | 35.24 | 35.31 | 35.24 | 35.26 | 142,094 | -0.05(-0.13%) |
Oct 11, 2019 | 35.25 | 35.37 | 35.25 | 35.30 | 89,307 | +0.14(+0.39%) |
Oct 10, 2019 | 35.13 | 35.22 | 35.08 | 35.17 | 70,368 | +0.01(+0.03%) |
Oct 09, 2019 | 35.15 | 35.17 | 35.09 | 35.16 | 118,080 | +0.14(+0.41%) |
Oct 08, 2019 | 35.17 | 35.17 | 35.02 | 35.02 | 127,669 | -0.23(-0.64%) |
Oct 07, 2019 | 35.30 | 35.31 | 35.20 | 35.24 | 140,926 | -0.04(-0.10%) |
Oct 04, 2019 | 35.17 | 35.33 | 35.17 | 35.28 | 126,380 | +0.16(+0.46%) |
Oct 03, 2019 | 34.92 | 35.15 | 34.92 | 35.11 | 112,871 | +0.14(+0.39%) |
Oct 02, 2019 | 35.05 | 35.08 | 34.88 | 34.98 | 122,839 | -0.17(-0.48%) |
Oct 01, 2019 | 35.24 | 35.32 | 35.15 | 35.15 | 107,269 | -0.17(-0.48%) |
Sep 30, 2019 | 35.20 | 35.34 | 35.19 | 35.32 | 170,241 | +0.07(+0.20%) |
Sep 27, 2019 | 35.28 | 35.32 | 35.17 | 35.25 | 99,783 | -0.05(-0.15%) |
Sep 26, 2019 | 35.30 | 35.34 | 35.25 | 35.30 | 79,708 | +0.03(+0.08%) |
Sep 25, 2019 | 35.27 | 35.34 | 35.18 | 35.27 | 141,454 | +0.02(+0.05%) |
Sep 24, 2019 | 35.37 | 35.42 | 35.24 | 35.26 | 107,108 | -0.07(-0.20%) |
Sep 23, 2019 | 35.28 | 35.38 | 35.25 | 35.33 | 108,405 | -0.01(-0.03%) |
Sep 20, 2019 | 35.40 | 35.41 | 35.27 | 35.34 | 226,820 | +0.02(+0.05%) |
Sep 19, 2019 | 35.37 | 35.41 | 35.30 | 35.32 | 94,818 | +0.06(+0.18%) |
Sep 18, 2019 | 35.26 | 35.33 | 35.18 | 35.26 | 205,433 | -0.04(-0.10%) |
Sep 17, 2019 | 35.23 | 35.29 | 35.15 | 35.29 | 85,061 | +0.05(+0.15%) |
Sep 16, 2019 | 35.18 | 35.25 | 35.17 | 35.24 | 174,792 | +0.01(+0.03%) |
Sep 13, 2019 | 35.31 | 35.33 | 35.18 | 35.23 | 142,499 | -0.09(-0.25%) |
Sep 12, 2019 | 35.35 | 35.38 | 35.27 | 35.32 | 88,161 | +0.05(+0.15%) |
Sep 11, 2019 | 35.19 | 35.28 | 35.18 | 35.27 | 69,211 | +0.09(+0.26%) |
Sep 10, 2019 | 35.17 | 35.21 | 35.12 | 35.18 | 174,778 | -0.05(-0.15%) |
Sep 09, 2019 | 35.28 | 35.31 | 35.22 | 35.23 | 285,377 | -0.11(-0.31%) |
Sep 06, 2019 | 35.33 | 35.37 | 35.25 | 35.34 | 65,854 | +0.05(+0.15%) |
Sep 05, 2019 | 35.29 | 35.30 | 35.22 | 35.28 | 170,903 | +0.04(+0.13%) |
Sep 04, 2019 | 35.12 | 35.24 | 35.11 | 35.24 | 91,159 | +0.23(+0.67%) |
Sep 03, 2019 | 35.00 | 35.06 | 34.97 | 35.01 | 121,231 | -0.10(-0.28%) |
Aug 30, 2019 | 35.08 | 35.15 | 35.00 | 35.10 | 83,208 | +0.04(+0.13%) |
Aug 29, 2019 | 35.01 | 35.08 | 34.99 | 35.06 | 102,147 | +0.13(+0.36%) |
Aug 28, 2019 | 34.84 | 34.94 | 34.78 | 34.93 | 69,569 | +0.12(+0.34%) |
Aug 27, 2019 | 34.91 | 34.92 | 34.81 | 34.82 | 122,820 | +0.03(+0.08%) |
Aug 26, 2019 | 34.78 | 34.84 | 34.74 | 34.79 | 92,881 | +0.08(+0.23%) |
Aug 23, 2019 | 34.83 | 34.93 | 34.66 | 34.71 | 143,056 | -0.19(-0.54%) |
Aug 22, 2019 | 34.92 | 34.97 | 34.83 | 34.90 | 71,353 | -0.11(-0.31%) |
Aug 21, 2019 | 34.94 | 35.01 | 34.92 | 35.01 | 123,225 | +0.13(+0.39%) |
Aug 20, 2019 | 34.93 | 34.93 | 34.85 | 34.87 | 124,417 | -0.04(-0.10%) |
Aug 19, 2019 | 34.96 | 34.96 | 34.88 | 34.91 | 91,742 | +0.06(+0.18%) |
Aug 16, 2019 | 34.68 | 34.85 | 34.68 | 34.84 | 430,169 | +0.21(+0.60%) |
Aug 15, 2019 | 34.57 | 34.68 | 34.56 | 34.64 | 97,747 | +0.12(+0.34%) |
Aug 14, 2019 | 34.69 | 34.71 | 34.52 | 34.52 | 156,506 | -0.35(-1.01%) |
Aug 13, 2019 | 34.67 | 34.91 | 34.67 | 34.87 | 89,598 | +0.13(+0.39%) |
Aug 12, 2019 | 34.76 | 34.78 | 34.68 | 34.74 | 155,196 | -0.04(-0.10%) |
Aug 09, 2019 | 34.90 | 34.95 | 34.75 | 34.77 | 136,492 | -0.15(-0.44%) |
Aug 08, 2019 | 34.72 | 34.92 | 34.70 | 34.92 | 164,293 | +0.17(+0.49%) |
Aug 07, 2019 | 34.61 | 34.75 | 34.50 | 34.75 | 98,749 | +0.13(+0.39%) |
Aug 06, 2019 | 34.52 | 34.68 | 34.48 | 34.62 | 289,748 | +0.17(+0.50%) |
Aug 05, 2019 | 34.57 | 34.84 | 34.39 | 34.45 | 170,582 | -0.40(-1.14%) |
Aug 02, 2019 | 34.79 | 34.87 | 34.73 | 34.84 | 105,679 | -0.07(-0.21%) |