Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.11 | 40.30 | 39.63 | 39.69 | 239,148 | -0.62(-1.55%) |
Apr 29, 2020 | 40.11 | 40.46 | 39.80 | 40.31 | 155,195 | +0.93(+2.37%) |
Apr 28, 2020 | 40.65 | 40.66 | 39.35 | 39.38 | 169,118 | -0.69(-1.73%) |
Apr 27, 2020 | 39.50 | 40.17 | 39.50 | 40.07 | 190,437 | +1.01(+2.59%) |
Apr 24, 2020 | 38.73 | 39.18 | 38.42 | 39.06 | 113,822 | +0.60(+1.55%) |
Apr 23, 2020 | 38.81 | 39.09 | 38.32 | 38.47 | 149,062 | -0.13(-0.33%) |
Apr 22, 2020 | 38.39 | 38.74 | 38.19 | 38.59 | 104,356 | +0.76(+2.02%) |
Apr 21, 2020 | 38.68 | 38.96 | 37.25 | 37.83 | 290,221 | -1.40(-3.57%) |
Apr 20, 2020 | 38.93 | 39.86 | 38.92 | 39.23 | 325,480 | +0.15(+0.38%) |
Apr 17, 2020 | 39.05 | 39.13 | 38.58 | 39.08 | 222,503 | +0.80(+2.10%) |
Apr 16, 2020 | 37.84 | 38.49 | 37.73 | 38.28 | 167,921 | +0.71(+1.90%) |
Apr 15, 2020 | 37.56 | 37.87 | 37.31 | 37.56 | 132,126 | -0.63(-1.66%) |
Apr 14, 2020 | 37.62 | 38.30 | 37.53 | 38.20 | 166,697 | +1.25(+3.38%) |
Apr 13, 2020 | 36.82 | 37.05 | 36.40 | 36.95 | 197,702 | +0.02(+0.05%) |
Apr 09, 2020 | 37.11 | 37.64 | 36.73 | 36.93 | 132,978 | +0.30(+0.81%) |
Apr 08, 2020 | 35.93 | 36.80 | 35.82 | 36.63 | 170,911 | +0.98(+2.75%) |
Apr 07, 2020 | 36.91 | 36.94 | 35.52 | 35.65 | 252,787 | -0.32(-0.88%) |
Apr 06, 2020 | 35.15 | 36.09 | 34.88 | 35.97 | 333,243 | +1.87(+5.50%) |
Apr 03, 2020 | 34.26 | 34.44 | 33.59 | 34.09 | 83,073 | -0.35(-1.01%) |
Apr 02, 2020 | 34.08 | 34.81 | 33.83 | 34.44 | 135,854 | +0.36(+1.05%) |
Apr 01, 2020 | 34.23 | 35.03 | 33.87 | 34.08 | 157,206 | -1.30(-3.67%) |
Mar 31, 2020 | 35.63 | 36.45 | 35.05 | 35.38 | 187,736 | -0.31(-0.86%) |
Mar 30, 2020 | 35.32 | 35.81 | 35.05 | 35.69 | 268,353 | +0.56(+1.58%) |
Mar 27, 2020 | 34.49 | 35.69 | 34.46 | 35.13 | 141,446 | -0.64(-1.80%) |
Mar 26, 2020 | 34.20 | 35.89 | 34.07 | 35.78 | 322,624 | +1.87(+5.53%) |
Mar 25, 2020 | 33.73 | 35.06 | 33.35 | 33.90 | 232,422 | +0.40(+1.18%) |
Mar 24, 2020 | 32.38 | 33.60 | 32.29 | 33.51 | 293,702 | +2.68(+8.69%) |
Mar 23, 2020 | 30.29 | 31.39 | 29.84 | 30.83 | 439,467 | +0.25(+0.81%) |
Mar 20, 2020 | 31.28 | 32.36 | 30.41 | 30.58 | 396,816 | -0.06(-0.19%) |
Mar 19, 2020 | 29.36 | 31.38 | 29.03 | 30.64 | 299,164 | +0.83(+2.80%) |
Mar 18, 2020 | 29.45 | 30.84 | 28.78 | 29.81 | 523,731 | -1.80(-5.68%) |
Mar 17, 2020 | 29.93 | 31.64 | 29.18 | 31.60 | 361,808 | +2.13(+7.24%) |
Mar 16, 2020 | 29.20 | 31.02 | 29.15 | 29.47 | 499,401 | -3.48(-10.57%) |
Mar 13, 2020 | 32.47 | 32.95 | 30.55 | 32.95 | 327,166 | +1.62(+5.19%) |
Mar 12, 2020 | 31.75 | 32.43 | 30.20 | 31.33 | 776,825 | -2.85(-8.34%) |
Mar 11, 2020 | 35.08 | 35.27 | 33.75 | 34.18 | 222,450 | -1.81(-5.03%) |
Mar 10, 2020 | 35.91 | 36.07 | 34.54 | 35.99 | 347,362 | +1.15(+3.30%) |
Mar 09, 2020 | 34.70 | 36.15 | 34.40 | 34.84 | 543,123 | -3.01(-7.94%) |
Mar 06, 2020 | 37.52 | 38.13 | 37.03 | 37.85 | 281,735 | -0.75(-1.94%) |
Mar 05, 2020 | 38.76 | 39.37 | 38.28 | 38.59 | 247,192 | -1.16(-2.91%) |
Mar 04, 2020 | 39.04 | 39.77 | 38.78 | 39.75 | 384,739 | +1.19(+3.08%) |
Mar 03, 2020 | 39.34 | 39.92 | 37.98 | 38.57 | 336,670 | -0.76(-1.93%) |
Mar 02, 2020 | 38.68 | 39.40 | 38.06 | 39.32 | 205,909 | +0.71(+1.84%) |
Feb 28, 2020 | 37.46 | 38.63 | 37.18 | 38.61 | 899,167 | +0.07(+0.18%) |
Feb 27, 2020 | 38.91 | 39.85 | 38.37 | 38.55 | 668,403 | -1.32(-3.32%) |
Feb 26, 2020 | 40.09 | 40.75 | 39.78 | 39.87 | 337,679 | -0.13(-0.32%) |
Feb 25, 2020 | 41.47 | 41.74 | 39.92 | 40.00 | 627,888 | -1.46(-3.52%) |
Feb 24, 2020 | 41.62 | 41.78 | 41.13 | 41.46 | 504,476 | -1.42(-3.31%) |
Feb 21, 2020 | 43.42 | 43.49 | 42.57 | 42.88 | 118,306 | -0.75(-1.72%) |
Feb 20, 2020 | 43.39 | 43.88 | 42.90 | 43.62 | 126,644 | +0.10(+0.22%) |
Feb 19, 2020 | 43.31 | 43.63 | 43.26 | 43.53 | 147,988 | +0.30(+0.70%) |
Feb 18, 2020 | 43.06 | 43.28 | 42.95 | 43.23 | 119,613 | +0.07(+0.16%) |
Feb 14, 2020 | 43.15 | 43.29 | 42.95 | 43.16 | 111,008 | +0.13(+0.29%) |
Feb 13, 2020 | 42.79 | 43.22 | 42.60 | 43.03 | 88,907 | -0.09(-0.20%) |
Feb 12, 2020 | 43.46 | 43.57 | 42.83 | 43.12 | 158,221 | -0.28(-0.65%) |
Feb 11, 2020 | 43.54 | 43.60 | 43.24 | 43.40 | 199,727 | +0.17(+0.38%) |
Feb 10, 2020 | 42.71 | 43.29 | 42.61 | 43.24 | 198,917 | +0.40(+0.93%) |
Feb 07, 2020 | 43.05 | 43.05 | 42.71 | 42.84 | 88,601 | -0.11(-0.25%) |
Feb 06, 2020 | 42.90 | 43.20 | 42.74 | 42.94 | 186,343 | +0.14(+0.32%) |
Feb 05, 2020 | 43.37 | 43.38 | 42.57 | 42.81 | 160,241 | -0.14(-0.32%) |
Feb 04, 2020 | 42.55 | 42.97 | 42.44 | 42.94 | 194,463 | +0.97(+2.32%) |
Feb 03, 2020 | 41.59 | 42.07 | 41.53 | 41.97 | 294,859 | +0.47(+1.13%) |
Jan 31, 2020 | 42.09 | 42.24 | 41.38 | 41.50 | 465,309 | -0.56(-1.34%) |
Jan 30, 2020 | 41.67 | 42.23 | 41.53 | 42.07 | 282,787 | +0.05(+0.12%) |
Jan 29, 2020 | 42.12 | 42.33 | 41.97 | 42.02 | 208,818 | -0.06(-0.14%) |
Jan 28, 2020 | 41.97 | 42.24 | 41.86 | 42.08 | 580,486 | +0.15(+0.35%) |
Jan 27, 2020 | 41.83 | 42.12 | 41.53 | 41.93 | 329,843 | -0.73(-1.71%) |
Jan 24, 2020 | 43.05 | 43.27 | 42.42 | 42.66 | 131,257 | -0.21(-0.50%) |
Jan 23, 2020 | 42.66 | 42.94 | 42.44 | 42.88 | 307,174 | +0.12(+0.27%) |
Jan 22, 2020 | 42.92 | 43.24 | 42.71 | 42.76 | 241,939 | +0.02(+0.05%) |
Jan 21, 2020 | 42.84 | 43.00 | 42.66 | 42.74 | 257,102 | -0.17(-0.39%) |
Jan 17, 2020 | 43.35 | 43.37 | 42.87 | 42.90 | 220,783 | -0.31(-0.72%) |
Jan 16, 2020 | 42.99 | 43.22 | 42.92 | 43.22 | 207,887 | +0.45(+1.05%) |
Jan 15, 2020 | 42.55 | 43.12 | 42.46 | 42.77 | 263,097 | +0.25(+0.60%) |
Jan 14, 2020 | 42.46 | 42.67 | 42.22 | 42.52 | 261,185 | -0.01(-0.02%) |
Jan 13, 2020 | 42.18 | 42.63 | 42.18 | 42.53 | 431,002 | +0.48(+1.13%) |
Jan 10, 2020 | 42.24 | 42.34 | 41.98 | 42.05 | 555,349 | -0.01(-0.02%) |
Jan 09, 2020 | 42.02 | 42.23 | 41.93 | 42.06 | 327,627 | +0.01(+0.02%) |
Jan 08, 2020 | 41.76 | 42.26 | 41.68 | 42.05 | 402,087 | +0.20(+0.49%) |
Jan 07, 2020 | 41.70 | 41.92 | 41.60 | 41.84 | 573,752 | +0.21(+0.51%) |
Jan 06, 2020 | 40.90 | 41.69 | 40.90 | 41.63 | 613,201 | +0.48(+1.16%) |
Jan 03, 2020 | 40.65 | 41.19 | 40.62 | 41.15 | 210,607 | +0.09(+0.21%) |
Jan 02, 2020 | 40.68 | 41.13 | 40.62 | 41.07 | 335,804 | +0.67(+1.66%) |
Dec 31, 2019 | 40.31 | 40.55 | 40.14 | 40.39 | 115,530 | +0.01(+0.02%) |
Dec 30, 2019 | 40.57 | 40.57 | 40.05 | 40.39 | 376,350 | -0.10(-0.24%) |
Dec 27, 2019 | 40.77 | 40.77 | 40.43 | 40.48 | 130,971 | -0.18(-0.45%) |
Dec 26, 2019 | 40.53 | 40.92 | 40.38 | 40.67 | 254,458 | +0.16(+0.38%) |
Dec 24, 2019 | 40.54 | 40.63 | 40.50 | 40.51 | 128,193 | -0.04(-0.10%) |
Dec 23, 2019 | 40.51 | 40.66 | 40.31 | 40.55 | 572,662 | +0.05(+0.12%) |
Dec 20, 2019 | 40.72 | 40.79 | 40.42 | 40.50 | 89,920 | -0.04(-0.10%) |
Dec 19, 2019 | 40.31 | 40.54 | 40.15 | 40.54 | 97,148 | +0.27(+0.68%) |
Dec 18, 2019 | 40.17 | 40.42 | 40.13 | 40.27 | 111,072 | +0.10(+0.24%) |
Dec 17, 2019 | 40.30 | 40.32 | 40.02 | 40.17 | 139,807 | -0.13(-0.31%) |
Dec 16, 2019 | 40.38 | 40.53 | 40.29 | 40.30 | 97,267 | +0.15(+0.36%) |
Dec 13, 2019 | 39.89 | 40.21 | 39.86 | 40.15 | 328,303 | +0.28(+0.71%) |
Dec 12, 2019 | 39.88 | 40.11 | 39.64 | 39.87 | 133,132 | +0.03(+0.07%) |
Dec 11, 2019 | 39.98 | 39.98 | 39.69 | 39.84 | 108,627 | -0.01(-0.02%) |
Dec 10, 2019 | 40.03 | 40.08 | 39.82 | 39.85 | 174,427 | -0.18(-0.46%) |
Dec 09, 2019 | 40.11 | 40.22 | 39.99 | 40.04 | 346,386 | -0.20(-0.51%) |
Dec 06, 2019 | 40.38 | 40.38 | 40.19 | 40.24 | 102,575 | +0.16(+0.39%) |
Dec 05, 2019 | 40.44 | 40.44 | 40.07 | 40.08 | 108,424 | -0.34(-0.84%) |
Dec 04, 2019 | 40.54 | 40.64 | 40.34 | 40.42 | 109,412 | +0.01(+0.02%) |
Dec 03, 2019 | 40.10 | 40.47 | 39.89 | 40.41 | 145,399 | -0.21(-0.53%) |
Dec 02, 2019 | 41.22 | 41.34 | 40.40 | 40.63 | 132,725 | -0.54(-1.32%) |
Nov 29, 2019 | 41.13 | 41.28 | 41.07 | 41.17 | 53,294 | -0.11(-0.26%) |
Nov 27, 2019 | 41.10 | 41.28 | 40.92 | 41.28 | 154,635 | +0.21(+0.52%) |
Nov 26, 2019 | 40.93 | 41.21 | 40.85 | 41.07 | 141,699 | -0.15(-0.35%) |
Nov 25, 2019 | 40.74 | 41.21 | 40.68 | 41.21 | 107,678 | +0.63(+1.56%) |
Nov 22, 2019 | 40.53 | 40.69 | 40.42 | 40.58 | 63,994 | +0.21(+0.53%) |
Nov 21, 2019 | 40.48 | 40.57 | 40.29 | 40.37 | 93,025 | -0.12(-0.29%) |
Nov 20, 2019 | 40.42 | 40.63 | 40.18 | 40.48 | 140,862 | +0.00(+0.00%) |
Nov 19, 2019 | 40.50 | 40.61 | 40.34 | 40.48 | 65,975 | +0.20(+0.51%) |
Nov 18, 2019 | 40.06 | 40.38 | 39.95 | 40.28 | 159,306 | +0.21(+0.53%) |
Nov 15, 2019 | 39.90 | 40.08 | 39.79 | 40.06 | 170,582 | +0.22(+0.56%) |
Nov 14, 2019 | 39.73 | 39.92 | 39.59 | 39.84 | 113,454 | -0.05(-0.12%) |
Nov 13, 2019 | 39.60 | 39.90 | 39.46 | 39.89 | 113,297 | +0.07(+0.17%) |
Nov 12, 2019 | 39.69 | 39.93 | 39.60 | 39.82 | 155,686 | +0.23(+0.59%) |
Nov 11, 2019 | 39.45 | 39.70 | 39.37 | 39.59 | 147,273 | +0.27(+0.69%) |
Nov 08, 2019 | 38.81 | 39.33 | 38.66 | 39.32 | 287,870 | +0.53(+1.38%) |
Nov 07, 2019 | 38.88 | 39.08 | 38.67 | 38.78 | 115,343 | +0.03(+0.08%) |
Nov 06, 2019 | 38.70 | 38.83 | 38.56 | 38.75 | 91,384 | +0.11(+0.28%) |
Nov 05, 2019 | 38.52 | 38.68 | 38.30 | 38.65 | 86,552 | +0.16(+0.40%) |
Nov 04, 2019 | 38.64 | 38.77 | 38.39 | 38.49 | 175,262 | +0.03(+0.08%) |
Nov 01, 2019 | 38.03 | 38.46 | 38.03 | 38.46 | 129,737 | +0.48(+1.25%) |
Oct 31, 2019 | 38.22 | 38.22 | 37.81 | 37.98 | 135,507 | -0.29(-0.76%) |
Oct 30, 2019 | 37.77 | 38.29 | 37.63 | 38.28 | 221,173 | +0.79(+2.10%) |
Oct 29, 2019 | 37.37 | 37.65 | 37.30 | 37.49 | 189,160 | +0.14(+0.36%) |
Oct 28, 2019 | 37.41 | 37.57 | 37.27 | 37.35 | 143,365 | +0.08(+0.21%) |
Oct 25, 2019 | 37.08 | 37.32 | 36.94 | 37.27 | 147,330 | +0.11(+0.29%) |
Oct 24, 2019 | 36.87 | 37.17 | 36.80 | 37.17 | 272,545 | +0.58(+1.59%) |
Oct 23, 2019 | 36.22 | 36.81 | 36.17 | 36.58 | 84,580 | +0.26(+0.72%) |
Oct 22, 2019 | 36.62 | 36.73 | 36.27 | 36.32 | 83,553 | -0.18(-0.51%) |
Oct 21, 2019 | 36.43 | 36.65 | 36.31 | 36.51 | 133,646 | +0.26(+0.72%) |
Oct 18, 2019 | 36.69 | 36.69 | 35.88 | 36.24 | 165,643 | -0.46(-1.24%) |
Oct 17, 2019 | 36.85 | 36.99 | 36.64 | 36.70 | 133,273 | +0.04(+0.11%) |
Oct 16, 2019 | 36.78 | 36.92 | 36.35 | 36.66 | 78,972 | -0.26(-0.71%) |
Oct 15, 2019 | 36.71 | 37.08 | 36.66 | 36.92 | 157,321 | +0.26(+0.72%) |
Oct 14, 2019 | 36.72 | 36.87 | 36.63 | 36.66 | 155,518 | +0.19(+0.53%) |
Oct 11, 2019 | 36.30 | 36.69 | 36.14 | 36.47 | 131,897 | +0.47(+1.30%) |
Oct 10, 2019 | 36.21 | 36.28 | 35.85 | 36.00 | 153,235 | -0.30(-0.83%) |
Oct 09, 2019 | 36.23 | 36.45 | 36.15 | 36.30 | 139,994 | +0.39(+1.08%) |
Oct 08, 2019 | 36.36 | 36.36 | 35.76 | 35.91 | 96,795 | -0.70(-1.91%) |
Oct 07, 2019 | 36.50 | 36.78 | 36.40 | 36.61 | 70,826 | +0.03(+0.08%) |
Oct 04, 2019 | 36.37 | 36.65 | 36.15 | 36.58 | 100,003 | +0.33(+0.91%) |
Oct 03, 2019 | 35.67 | 36.32 | 35.38 | 36.25 | 178,918 | +0.55(+1.55%) |
Oct 02, 2019 | 35.71 | 35.82 | 35.19 | 35.70 | 575,941 | -0.27(-0.76%) |
Oct 01, 2019 | 36.45 | 36.61 | 35.93 | 35.97 | 110,225 | -0.38(-1.04%) |
Sep 30, 2019 | 36.22 | 36.50 | 35.89 | 36.35 | 273,689 | +0.26(+0.73%) |
Sep 27, 2019 | 36.75 | 36.75 | 35.86 | 36.09 | 111,835 | -0.68(-1.85%) |
Sep 26, 2019 | 36.93 | 36.93 | 36.47 | 36.77 | 85,803 | -0.16(-0.42%) |
Sep 25, 2019 | 36.58 | 36.97 | 36.16 | 36.92 | 102,225 | +0.30(+0.82%) |
Sep 24, 2019 | 37.41 | 37.56 | 36.54 | 36.62 | 143,603 | -0.70(-1.87%) |
Sep 23, 2019 | 37.45 | 37.45 | 37.10 | 37.32 | 107,888 | -0.12(-0.31%) |
Sep 20, 2019 | 37.49 | 37.61 | 37.21 | 37.44 | 208,237 | +0.07(+0.18%) |
Sep 19, 2019 | 37.57 | 37.81 | 37.36 | 37.37 | 254,280 | -0.24(-0.65%) |
Sep 18, 2019 | 37.65 | 37.81 | 37.26 | 37.62 | 151,156 | -0.15(-0.39%) |
Sep 17, 2019 | 37.48 | 37.76 | 37.34 | 37.76 | 68,949 | +0.35(+0.94%) |
Sep 16, 2019 | 37.07 | 37.53 | 36.88 | 37.41 | 115,184 | +0.16(+0.42%) |
Sep 13, 2019 | 37.39 | 37.42 | 37.18 | 37.26 | 201,241 | +0.06(+0.16%) |
Sep 12, 2019 | 37.47 | 37.69 | 37.20 | 37.20 | 120,272 | -0.18(-0.47%) |
Sep 11, 2019 | 37.10 | 37.37 | 36.88 | 37.37 | 92,614 | +0.45(+1.21%) |
Sep 10, 2019 | 36.88 | 37.04 | 36.51 | 36.92 | 115,301 | -0.19(-0.52%) |
Sep 09, 2019 | 37.72 | 37.76 | 36.83 | 37.12 | 117,535 | -0.41(-1.09%) |
Sep 06, 2019 | 37.75 | 37.83 | 37.48 | 37.53 | 233,547 | -0.13(-0.34%) |
Sep 05, 2019 | 37.56 | 37.80 | 37.27 | 37.65 | 241,958 | +0.74(+2.00%) |
Sep 04, 2019 | 36.80 | 36.99 | 36.61 | 36.92 | 97,719 | +0.44(+1.20%) |
Sep 03, 2019 | 36.56 | 36.83 | 36.34 | 36.48 | 106,597 | -0.35(-0.95%) |
Aug 30, 2019 | 36.99 | 37.14 | 36.60 | 36.83 | 91,875 | -0.02(-0.05%) |
Aug 29, 2019 | 36.61 | 36.93 | 36.57 | 36.85 | 386,214 | +0.55(+1.53%) |
Aug 28, 2019 | 36.45 | 36.48 | 36.12 | 36.29 | 227,227 | -0.29(-0.80%) |
Aug 27, 2019 | 37.01 | 37.17 | 36.40 | 36.58 | 173,684 | -0.21(-0.58%) |
Aug 26, 2019 | 37.03 | 37.13 | 36.54 | 36.80 | 253,044 | +0.15(+0.40%) |
Aug 23, 2019 | 37.24 | 37.70 | 36.65 | 36.65 | 208,237 | -0.65(-1.75%) |
Aug 22, 2019 | 37.43 | 37.55 | 36.93 | 37.30 | 112,461 | -0.13(-0.34%) |
Aug 21, 2019 | 37.08 | 37.60 | 37.08 | 37.43 | 194,284 | +0.68(+1.85%) |
Aug 20, 2019 | 36.79 | 36.92 | 36.65 | 36.75 | 327,740 | -0.09(-0.24%) |
Aug 19, 2019 | 37.14 | 37.31 | 36.80 | 36.84 | 259,382 | -0.02(-0.05%) |
Aug 16, 2019 | 36.74 | 37.17 | 36.68 | 36.86 | 209,575 | +0.26(+0.72%) |
Aug 15, 2019 | 36.72 | 36.75 | 36.33 | 36.59 | 221,423 | -0.16(-0.42%) |
Aug 14, 2019 | 37.18 | 37.50 | 36.44 | 36.75 | 298,547 | -0.91(-2.43%) |
Aug 13, 2019 | 37.23 | 37.83 | 36.94 | 37.66 | 206,201 | +0.52(+1.39%) |
Aug 12, 2019 | 37.46 | 37.76 | 36.99 | 37.15 | 295,686 | -0.53(-1.42%) |
Aug 09, 2019 | 37.90 | 37.97 | 37.50 | 37.68 | 188,998 | -0.26(-0.69%) |
Aug 08, 2019 | 37.25 | 38.04 | 37.25 | 37.95 | 236,004 | +1.08(+2.93%) |
Aug 07, 2019 | 36.59 | 37.03 | 36.38 | 36.87 | 277,966 | +0.06(+0.16%) |
Aug 06, 2019 | 36.93 | 37.23 | 36.54 | 36.81 | 251,199 | +0.15(+0.40%) |
Aug 05, 2019 | 37.55 | 37.55 | 36.33 | 36.66 | 336,963 | -1.59(-4.17%) |
Aug 02, 2019 | 38.72 | 38.78 | 38.00 | 38.26 | 185,706 | -0.53(-1.38%) |
Aug 01, 2019 | 38.96 | 39.51 | 38.68 | 38.79 | 163,197 | -0.39(-0.99%) |
Jul 31, 2019 | 39.49 | 39.84 | 38.79 | 39.18 | 123,746 | -0.46(-1.15%) |
Jul 30, 2019 | 39.70 | 39.88 | 39.61 | 39.64 | 75,477 | -0.28(-0.71%) |
Jul 29, 2019 | 40.40 | 40.42 | 39.34 | 39.92 | 307,332 | -0.46(-1.13%) |
Jul 26, 2019 | 40.17 | 40.45 | 40.16 | 40.38 | 73,356 | +0.09(+0.22%) |
Jul 25, 2019 | 40.50 | 40.60 | 40.23 | 40.29 | 74,256 | -0.31(-0.77%) |
Jul 24, 2019 | 39.96 | 40.63 | 39.93 | 40.60 | 168,062 | +0.58(+1.46%) |
Jul 23, 2019 | 40.32 | 40.55 | 39.86 | 40.02 | 157,642 | -0.21(-0.53%) |
Jul 22, 2019 | 40.35 | 40.54 | 40.15 | 40.23 | 117,138 | -0.12(-0.29%) |
Jul 19, 2019 | 40.75 | 41.05 | 40.29 | 40.35 | 201,035 | -0.19(-0.48%) |
Jul 18, 2019 | 40.33 | 40.58 | 40.17 | 40.54 | 116,495 | +0.10(+0.24%) |
Jul 17, 2019 | 40.43 | 40.74 | 40.35 | 40.44 | 121,294 | +0.00(+0.00%) |
Jul 16, 2019 | 40.60 | 40.68 | 40.31 | 40.44 | 195,352 | -0.19(-0.48%) |
Jul 15, 2019 | 40.59 | 40.65 | 40.35 | 40.64 | 146,749 | +0.05(+0.12%) |
Jul 12, 2019 | 40.40 | 40.64 | 40.19 | 40.59 | 121,094 | +0.29(+0.72%) |
Jul 11, 2019 | 40.28 | 40.37 | 39.99 | 40.30 | 90,763 | +0.12(+0.29%) |
Jul 10, 2019 | 40.05 | 40.27 | 39.95 | 40.18 | 224,132 | +0.32(+0.80%) |
Jul 09, 2019 | 39.38 | 39.86 | 39.38 | 39.86 | 140,850 | +0.32(+0.81%) |
Jul 08, 2019 | 39.63 | 39.70 | 39.43 | 39.54 | 198,263 | -0.16(-0.39%) |
Jul 05, 2019 | 39.47 | 39.75 | 39.18 | 39.70 | 301,656 | +0.00(+0.00%) |
Jul 03, 2019 | 39.44 | 39.76 | 39.38 | 39.70 | 203,710 | +0.72(+1.85%) |
Jul 02, 2019 | 38.81 | 38.98 | 38.76 | 38.98 | 170,940 | +0.17(+0.43%) |
Jul 01, 2019 | 39.17 | 39.22 | 38.59 | 38.81 | 176,032 | +0.16(+0.40%) |
Jun 28, 2019 | 38.52 | 38.72 | 38.37 | 38.66 | 130,971 | +0.31(+0.81%) |
Jun 27, 2019 | 38.03 | 38.42 | 37.96 | 38.34 | 186,262 | +0.49(+1.28%) |
Jun 26, 2019 | 38.17 | 38.38 | 37.82 | 37.86 | 101,706 | -0.09(-0.23%) |
Jun 25, 2019 | 38.35 | 38.49 | 37.95 | 37.95 | 162,579 | -0.36(-0.94%) |
Jun 24, 2019 | 38.77 | 38.94 | 38.29 | 38.31 | 136,493 | -0.28(-0.73%) |
Jun 21, 2019 | 38.93 | 38.98 | 38.59 | 38.59 | 151,934 | -0.43(-1.10%) |
Jun 20, 2019 | 39.12 | 39.41 | 38.78 | 39.01 | 250,059 | +0.26(+0.68%) |
Jun 19, 2019 | 38.33 | 38.76 | 38.25 | 38.75 | 141,510 | +0.47(+1.22%) |
Jun 18, 2019 | 38.20 | 38.59 | 38.16 | 38.29 | 152,577 | +0.40(+1.05%) |
Jun 17, 2019 | 37.84 | 38.13 | 37.80 | 37.89 | 118,651 | +0.09(+0.23%) |
Jun 14, 2019 | 38.10 | 38.10 | 37.67 | 37.80 | 205,358 | -0.34(-0.89%) |
Jun 13, 2019 | 38.08 | 38.20 | 37.97 | 38.14 | 102,251 | +0.17(+0.46%) |
Jun 12, 2019 | 37.80 | 38.04 | 37.68 | 37.97 | 81,100 | +0.09(+0.23%) |
Jun 11, 2019 | 38.24 | 38.30 | 37.53 | 37.88 | 163,231 | -0.17(-0.46%) |
Jun 10, 2019 | 37.84 | 38.37 | 37.79 | 38.05 | 179,205 | +0.49(+1.29%) |
Jun 07, 2019 | 37.40 | 37.83 | 37.30 | 37.57 | 158,110 | +0.19(+0.52%) |
Jun 06, 2019 | 37.18 | 37.39 | 36.97 | 37.37 | 112,678 | +0.17(+0.47%) |
Jun 05, 2019 | 37.23 | 37.39 | 36.83 | 37.20 | 195,699 | +0.29(+0.79%) |
Jun 04, 2019 | 36.27 | 36.93 | 36.15 | 36.91 | 271,454 | +0.93(+2.59%) |
Jun 03, 2019 | 37.01 | 37.08 | 35.79 | 35.97 | 631,627 | -1.15(-3.09%) |
May 31, 2019 | 37.14 | 37.37 | 36.97 | 37.12 | 266,811 | -0.41(-1.09%) |
May 30, 2019 | 37.58 | 37.77 | 37.33 | 37.53 | 223,281 | -0.09(-0.23%) |
May 29, 2019 | 37.82 | 37.88 | 37.41 | 37.62 | 284,494 | -0.38(-1.00%) |
May 28, 2019 | 38.21 | 38.54 | 37.96 | 37.99 | 223,512 | +0.00(+0.00%) |
May 24, 2019 | 38.16 | 38.30 | 37.88 | 37.99 | 163,771 | -0.07(-0.18%) |
May 23, 2019 | 38.63 | 38.70 | 37.82 | 38.06 | 294,454 | -0.91(-2.34%) |
May 22, 2019 | 38.86 | 39.14 | 38.86 | 38.98 | 151,515 | +0.03(+0.07%) |
May 21, 2019 | 38.66 | 39.03 | 38.66 | 38.95 | 99,769 | +0.50(+1.29%) |
May 20, 2019 | 38.60 | 38.69 | 38.14 | 38.45 | 351,181 | -0.32(-0.83%) |
May 17, 2019 | 38.89 | 39.27 | 38.70 | 38.77 | 203,608 | -0.40(-1.02%) |
May 16, 2019 | 38.45 | 39.27 | 38.42 | 39.17 | 509,234 | +1.10(+2.88%) |
May 15, 2019 | 37.69 | 38.32 | 37.60 | 38.07 | 145,350 | +0.14(+0.36%) |
May 14, 2019 | 37.60 | 38.11 | 37.60 | 37.94 | 318,084 | +0.63(+1.69%) |
May 13, 2019 | 37.89 | 38.08 | 37.24 | 37.30 | 364,676 | -1.36(-3.52%) |
May 10, 2019 | 38.38 | 38.83 | 37.91 | 38.66 | 372,835 | -0.18(-0.48%) |
May 09, 2019 | 38.65 | 39.00 | 38.14 | 38.85 | 296,095 | -0.44(-1.11%) |
May 08, 2019 | 39.28 | 39.46 | 39.10 | 39.29 | 137,857 | -0.12(-0.30%) |
May 07, 2019 | 39.83 | 39.99 | 39.03 | 39.40 | 246,507 | -0.80(-1.98%) |
May 06, 2019 | 39.75 | 40.27 | 39.45 | 40.20 | 174,178 | -0.29(-0.72%) |
May 03, 2019 | 40.22 | 40.57 | 40.11 | 40.49 | 110,862 | +0.43(+1.07%) |
May 02, 2019 | 40.08 | 40.45 | 39.68 | 40.06 | 163,602 | -0.02(-0.05%) |