Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.52 | 39.52 | 37.07 | 37.41 | 75,826 | -2.69(-6.72%) |
Apr 29, 2020 | 40.99 | 41.14 | 39.79 | 40.10 | 73,428 | +0.17(+0.43%) |
Apr 28, 2020 | 40.05 | 40.32 | 39.49 | 39.93 | 70,301 | +0.88(+2.25%) |
Apr 27, 2020 | 38.86 | 39.72 | 38.86 | 39.05 | 38,334 | +0.35(+0.90%) |
Apr 24, 2020 | 39.24 | 39.47 | 38.48 | 38.70 | 36,856 | -0.05(-0.14%) |
Apr 23, 2020 | 38.08 | 40.15 | 38.08 | 38.75 | 71,091 | +0.87(+2.30%) |
Apr 22, 2020 | 38.64 | 38.64 | 37.09 | 37.88 | 83,162 | +0.54(+1.44%) |
Apr 21, 2020 | 36.26 | 37.63 | 36.26 | 37.34 | 56,684 | +0.04(+0.10%) |
Apr 20, 2020 | 36.59 | 37.54 | 36.57 | 37.31 | 52,415 | +0.17(+0.46%) |
Apr 17, 2020 | 36.39 | 37.46 | 36.20 | 37.14 | 56,008 | +1.63(+4.58%) |
Apr 16, 2020 | 34.41 | 35.58 | 34.13 | 35.51 | 53,562 | +1.00(+2.89%) |
Apr 15, 2020 | 35.38 | 36.44 | 34.14 | 34.51 | 46,625 | -1.72(-4.73%) |
Apr 14, 2020 | 36.15 | 36.60 | 35.24 | 36.23 | 44,121 | +0.39(+1.08%) |
Apr 13, 2020 | 36.47 | 36.47 | 35.11 | 35.84 | 33,123 | -1.01(-2.75%) |
Apr 09, 2020 | 35.61 | 36.94 | 34.67 | 36.86 | 45,986 | +1.96(+5.61%) |
Apr 08, 2020 | 35.73 | 36.32 | 34.46 | 34.90 | 69,886 | -0.58(-1.65%) |
Apr 07, 2020 | 35.73 | 36.73 | 34.92 | 35.48 | 72,415 | +0.55(+1.57%) |
Apr 06, 2020 | 36.38 | 36.58 | 34.08 | 34.94 | 60,629 | -0.29(-0.82%) |
Apr 03, 2020 | 35.18 | 37.49 | 34.41 | 35.22 | 31,734 | -0.44(-1.23%) |
Apr 02, 2020 | 35.70 | 36.85 | 33.88 | 35.66 | 39,544 | +0.40(+1.12%) |
Apr 01, 2020 | 35.14 | 36.10 | 34.20 | 35.27 | 79,972 | -0.88(-2.43%) |
Mar 31, 2020 | 35.06 | 36.45 | 34.78 | 36.15 | 60,237 | +1.00(+2.84%) |
Mar 30, 2020 | 33.50 | 35.46 | 33.41 | 35.15 | 43,186 | +1.54(+4.57%) |
Mar 27, 2020 | 34.00 | 34.64 | 33.40 | 33.62 | 64,470 | -1.52(-4.32%) |
Mar 26, 2020 | 34.32 | 35.26 | 34.05 | 35.13 | 46,247 | +2.01(+6.07%) |
Mar 25, 2020 | 34.22 | 35.91 | 32.84 | 33.12 | 46,337 | -0.92(-2.69%) |
Mar 24, 2020 | 33.15 | 34.41 | 31.89 | 34.04 | 87,312 | +2.51(+7.98%) |
Mar 23, 2020 | 30.40 | 31.92 | 28.39 | 31.52 | 79,602 | +1.17(+3.85%) |
Mar 20, 2020 | 31.41 | 33.31 | 29.97 | 30.36 | 122,594 | -1.00(-3.18%) |
Mar 19, 2020 | 30.00 | 31.85 | 29.96 | 31.35 | 84,395 | +1.61(+5.40%) |
Mar 18, 2020 | 33.68 | 34.21 | 29.64 | 29.74 | 110,747 | -5.95(-16.68%) |
Mar 17, 2020 | 33.55 | 35.79 | 32.24 | 35.70 | 107,346 | +2.50(+7.52%) |
Mar 16, 2020 | 34.43 | 34.43 | 32.57 | 33.20 | 80,760 | -1.19(-3.45%) |
Mar 13, 2020 | 34.32 | 35.24 | 32.72 | 34.39 | 64,025 | +2.23(+6.93%) |
Mar 12, 2020 | 33.00 | 34.05 | 31.88 | 32.16 | 77,437 | -3.38(-9.50%) |
Mar 11, 2020 | 36.39 | 36.56 | 34.77 | 35.54 | 81,510 | -1.65(-4.44%) |
Mar 10, 2020 | 37.90 | 38.68 | 36.26 | 37.19 | 36,561 | +0.21(+0.56%) |
Mar 09, 2020 | 38.03 | 38.13 | 36.33 | 36.98 | 43,017 | -3.01(-7.52%) |
Mar 06, 2020 | 37.27 | 40.17 | 36.62 | 39.99 | 53,224 | +0.89(+2.27%) |
Mar 05, 2020 | 39.16 | 40.40 | 38.38 | 39.10 | 42,130 | -0.73(-1.83%) |
Mar 04, 2020 | 38.52 | 39.87 | 38.52 | 39.83 | 21,128 | +1.31(+3.40%) |
Mar 03, 2020 | 38.65 | 39.14 | 37.97 | 38.52 | 21,639 | -0.15(-0.39%) |
Mar 02, 2020 | 38.07 | 38.67 | 37.81 | 38.67 | 39,287 | +0.48(+1.27%) |
Feb 28, 2020 | 38.55 | 38.62 | 37.28 | 38.19 | 63,023 | -1.00(-2.54%) |
Feb 27, 2020 | 39.70 | 40.39 | 38.90 | 39.18 | 28,006 | -1.10(-2.74%) |
Feb 26, 2020 | 40.44 | 40.97 | 39.71 | 40.29 | 29,717 | -0.23(-0.58%) |
Feb 25, 2020 | 40.87 | 41.68 | 39.96 | 40.52 | 23,268 | -0.31(-0.75%) |
Feb 24, 2020 | 40.31 | 41.12 | 39.60 | 40.83 | 18,555 | -0.48(-1.17%) |
Feb 21, 2020 | 41.13 | 41.47 | 40.93 | 41.31 | 24,051 | +0.25(+0.61%) |
Feb 20, 2020 | 41.20 | 41.95 | 40.54 | 41.06 | 24,353 | -0.40(-0.97%) |
Feb 19, 2020 | 41.68 | 41.85 | 41.41 | 41.46 | 34,494 | -0.14(-0.34%) |
Feb 18, 2020 | 42.69 | 42.95 | 41.53 | 41.61 | 35,346 | -1.20(-2.81%) |
Feb 14, 2020 | 41.40 | 42.86 | 41.40 | 42.81 | 47,508 | +1.47(+3.55%) |
Feb 13, 2020 | 40.79 | 41.51 | 40.63 | 41.34 | 39,679 | +0.45(+1.09%) |
Feb 12, 2020 | 41.20 | 41.20 | 40.59 | 40.89 | 36,361 | -0.69(-1.67%) |
Feb 11, 2020 | 41.78 | 42.12 | 41.36 | 41.59 | 18,688 | -0.10(-0.23%) |
Feb 10, 2020 | 41.14 | 41.99 | 41.03 | 41.69 | 35,011 | +0.41(+0.99%) |
Feb 07, 2020 | 41.06 | 41.40 | 40.95 | 41.28 | 48,070 | +0.10(+0.24%) |
Feb 06, 2020 | 41.09 | 41.31 | 40.85 | 41.18 | 28,074 | +0.10(+0.24%) |
Feb 05, 2020 | 40.65 | 41.32 | 40.57 | 41.08 | 30,666 | +0.67(+1.65%) |
Feb 04, 2020 | 40.38 | 40.62 | 40.15 | 40.41 | 29,120 | +0.36(+0.89%) |
Feb 03, 2020 | 39.74 | 40.36 | 39.51 | 40.06 | 49,188 | +0.64(+1.63%) |
Jan 31, 2020 | 39.59 | 39.87 | 39.21 | 39.42 | 37,512 | -0.33(-0.83%) |
Jan 30, 2020 | 39.27 | 39.85 | 39.25 | 39.75 | 23,116 | +0.31(+0.79%) |
Jan 29, 2020 | 40.08 | 40.75 | 39.35 | 39.43 | 25,750 | -0.64(-1.60%) |
Jan 28, 2020 | 40.27 | 40.71 | 39.96 | 40.08 | 25,932 | +0.11(+0.27%) |
Jan 27, 2020 | 40.28 | 40.76 | 39.83 | 39.97 | 49,379 | -0.68(-1.66%) |
Jan 24, 2020 | 41.46 | 41.70 | 40.57 | 40.65 | 29,426 | -0.72(-1.74%) |
Jan 23, 2020 | 40.90 | 41.44 | 40.48 | 41.37 | 44,024 | +0.21(+0.52%) |
Jan 22, 2020 | 41.95 | 41.95 | 41.13 | 41.15 | 23,948 | -0.60(-1.43%) |
Jan 21, 2020 | 40.81 | 41.98 | 40.65 | 41.75 | 67,531 | +0.83(+2.02%) |
Jan 17, 2020 | 40.99 | 41.68 | 40.92 | 40.92 | 37,400 | -0.01(-0.02%) |
Jan 16, 2020 | 40.57 | 41.11 | 40.53 | 40.93 | 39,176 | +0.56(+1.39%) |
Jan 15, 2020 | 40.30 | 41.39 | 39.94 | 40.37 | 51,083 | +0.08(+0.20%) |
Jan 14, 2020 | 39.33 | 40.95 | 39.29 | 40.29 | 59,911 | +1.34(+3.43%) |
Jan 13, 2020 | 38.59 | 39.19 | 38.59 | 38.95 | 26,057 | +0.22(+0.57%) |
Jan 10, 2020 | 39.04 | 39.45 | 38.39 | 38.73 | 34,817 | -0.31(-0.80%) |
Jan 09, 2020 | 39.53 | 39.53 | 38.92 | 39.04 | 32,795 | -0.13(-0.34%) |
Jan 08, 2020 | 39.66 | 39.95 | 38.92 | 39.18 | 35,710 | -0.53(-1.32%) |
Jan 07, 2020 | 40.24 | 40.52 | 39.54 | 39.70 | 36,743 | -0.66(-1.63%) |
Jan 06, 2020 | 40.24 | 40.71 | 40.23 | 40.36 | 44,325 | -0.11(-0.26%) |
Jan 03, 2020 | 40.03 | 40.91 | 39.80 | 40.47 | 52,674 | +0.14(+0.35%) |
Jan 02, 2020 | 40.88 | 41.00 | 40.13 | 40.32 | 50,838 | -0.32(-0.79%) |
Dec 31, 2019 | 40.73 | 41.22 | 40.57 | 40.65 | 43,689 | -0.08(-0.20%) |
Dec 30, 2019 | 40.89 | 41.18 | 40.61 | 40.73 | 33,432 | -0.12(-0.28%) |
Dec 27, 2019 | 40.84 | 41.13 | 40.20 | 40.84 | 36,614 | +0.00(+0.00%) |
Dec 26, 2019 | 41.19 | 41.67 | 40.53 | 40.84 | 42,098 | -0.44(-1.06%) |
Dec 24, 2019 | 41.62 | 41.62 | 40.89 | 41.28 | 33,469 | +0.08(+0.19%) |
Dec 23, 2019 | 41.89 | 42.13 | 40.96 | 41.20 | 63,147 | -0.70(-1.68%) |
Dec 20, 2019 | 42.03 | 42.76 | 41.62 | 41.90 | 272,921 | +0.01(+0.02%) |
Dec 19, 2019 | 42.35 | 42.68 | 41.67 | 41.89 | 39,860 | -0.50(-1.18%) |
Dec 18, 2019 | 42.23 | 42.87 | 41.85 | 42.39 | 47,112 | +0.28(+0.66%) |
Dec 17, 2019 | 41.80 | 42.41 | 41.67 | 42.11 | 52,297 | +0.43(+1.03%) |
Dec 16, 2019 | 41.82 | 42.19 | 41.38 | 41.69 | 46,047 | +0.03(+0.06%) |
Dec 13, 2019 | 41.84 | 41.95 | 41.17 | 41.66 | 42,229 | +0.19(+0.45%) |
Dec 12, 2019 | 41.10 | 42.22 | 41.10 | 41.47 | 44,113 | +0.14(+0.34%) |
Dec 11, 2019 | 41.62 | 41.98 | 41.22 | 41.33 | 32,282 | -0.22(-0.54%) |
Dec 10, 2019 | 41.39 | 42.11 | 41.18 | 41.55 | 54,023 | +0.07(+0.17%) |
Dec 09, 2019 | 40.82 | 41.72 | 40.61 | 41.48 | 52,052 | +0.58(+1.42%) |
Dec 06, 2019 | 40.60 | 41.16 | 40.53 | 40.90 | 44,026 | +0.42(+1.03%) |
Dec 05, 2019 | 40.93 | 41.22 | 40.34 | 40.48 | 37,954 | -0.37(-0.89%) |
Dec 04, 2019 | 40.73 | 41.38 | 40.62 | 40.85 | 43,963 | +0.01(+0.02%) |
Dec 03, 2019 | 40.98 | 40.98 | 40.33 | 40.84 | 45,563 | +0.03(+0.07%) |
Dec 02, 2019 | 41.19 | 41.49 | 40.68 | 40.81 | 49,588 | -0.41(-0.99%) |
Nov 29, 2019 | 41.09 | 41.54 | 40.92 | 41.22 | 21,339 | +0.20(+0.48%) |
Nov 27, 2019 | 41.27 | 41.79 | 40.91 | 41.03 | 39,309 | -0.20(-0.48%) |
Nov 26, 2019 | 40.72 | 41.62 | 40.72 | 41.22 | 59,104 | +0.43(+1.05%) |
Nov 25, 2019 | 39.84 | 41.08 | 39.84 | 40.80 | 64,291 | +0.97(+2.44%) |
Nov 22, 2019 | 39.64 | 40.08 | 39.44 | 39.83 | 43,802 | +0.12(+0.31%) |
Nov 21, 2019 | 39.70 | 39.93 | 39.53 | 39.70 | 34,039 | -0.38(-0.96%) |
Nov 20, 2019 | 40.05 | 40.83 | 40.05 | 40.08 | 62,605 | -0.09(-0.22%) |
Nov 19, 2019 | 39.85 | 40.43 | 39.85 | 40.17 | 78,965 | +0.31(+0.78%) |
Nov 18, 2019 | 39.74 | 40.18 | 39.55 | 39.86 | 69,483 | +0.09(+0.22%) |
Nov 15, 2019 | 40.16 | 40.35 | 39.64 | 39.77 | 67,051 | -0.18(-0.45%) |
Nov 14, 2019 | 39.72 | 40.37 | 39.60 | 39.95 | 34,848 | +0.19(+0.47%) |
Nov 13, 2019 | 39.75 | 40.13 | 39.71 | 39.76 | 32,952 | -0.13(-0.33%) |
Nov 12, 2019 | 39.82 | 40.05 | 39.42 | 39.90 | 49,322 | +0.19(+0.47%) |
Nov 11, 2019 | 39.39 | 39.71 | 39.34 | 39.71 | 49,154 | +0.31(+0.78%) |
Nov 08, 2019 | 39.11 | 39.42 | 38.96 | 39.40 | 77,510 | +0.39(+1.00%) |
Nov 07, 2019 | 40.58 | 40.65 | 38.73 | 39.01 | 48,675 | -1.54(-3.79%) |
Nov 06, 2019 | 39.56 | 41.37 | 39.33 | 40.55 | 95,114 | +2.68(+7.08%) |
Nov 05, 2019 | 37.87 | 38.43 | 37.72 | 37.87 | 77,216 | +0.05(+0.14%) |
Nov 04, 2019 | 37.43 | 37.83 | 37.43 | 37.81 | 92,158 | +0.42(+1.13%) |
Nov 01, 2019 | 37.32 | 37.68 | 37.06 | 37.39 | 56,886 | +0.28(+0.76%) |
Oct 31, 2019 | 37.06 | 37.70 | 36.85 | 37.11 | 74,116 | +0.11(+0.29%) |
Oct 30, 2019 | 37.05 | 37.20 | 36.80 | 37.00 | 52,024 | -0.04(-0.10%) |
Oct 29, 2019 | 36.02 | 37.13 | 36.00 | 37.04 | 57,075 | +1.00(+2.77%) |
Oct 28, 2019 | 35.53 | 36.26 | 35.48 | 36.04 | 63,500 | +0.59(+1.67%) |
Oct 25, 2019 | 36.53 | 36.53 | 35.31 | 35.45 | 69,238 | -1.11(-3.04%) |
Oct 24, 2019 | 36.49 | 36.75 | 36.35 | 36.56 | 37,589 | -0.01(-0.02%) |
Oct 23, 2019 | 36.22 | 36.87 | 36.22 | 36.57 | 65,693 | +0.20(+0.56%) |
Oct 22, 2019 | 36.60 | 36.90 | 36.11 | 36.37 | 58,144 | -0.49(-1.34%) |
Oct 21, 2019 | 36.59 | 37.24 | 36.59 | 36.86 | 69,998 | +0.25(+0.67%) |
Oct 18, 2019 | 36.38 | 36.75 | 36.06 | 36.61 | 32,069 | +0.06(+0.17%) |
Oct 17, 2019 | 36.38 | 36.83 | 36.25 | 36.55 | 72,925 | +0.15(+0.41%) |
Oct 16, 2019 | 35.93 | 36.62 | 35.93 | 36.40 | 57,015 | +0.21(+0.59%) |
Oct 15, 2019 | 35.98 | 36.25 | 35.96 | 36.19 | 66,646 | +0.22(+0.61%) |
Oct 14, 2019 | 35.64 | 36.11 | 35.56 | 35.97 | 42,822 | +0.26(+0.72%) |
Oct 11, 2019 | 36.06 | 36.49 | 35.71 | 35.71 | 38,415 | +0.01(+0.02%) |
Oct 10, 2019 | 35.74 | 35.92 | 35.31 | 35.70 | 43,360 | -0.04(-0.10%) |
Oct 09, 2019 | 36.61 | 36.61 | 35.70 | 35.74 | 25,774 | -0.58(-1.60%) |
Oct 08, 2019 | 37.13 | 37.28 | 36.27 | 36.32 | 36,656 | -1.05(-2.81%) |
Oct 07, 2019 | 37.35 | 37.72 | 37.21 | 37.37 | 39,268 | +0.18(+0.47%) |
Oct 04, 2019 | 37.01 | 37.48 | 36.89 | 37.20 | 29,009 | +0.13(+0.36%) |
Oct 03, 2019 | 36.68 | 37.35 | 36.54 | 37.06 | 65,909 | +0.34(+0.94%) |
Oct 02, 2019 | 37.60 | 37.60 | 36.63 | 36.72 | 42,747 | -0.93(-2.46%) |
Oct 01, 2019 | 37.21 | 38.11 | 37.21 | 37.65 | 80,026 | +0.55(+1.47%) |
Sep 30, 2019 | 38.12 | 38.60 | 37.04 | 37.10 | 56,971 | -0.96(-2.53%) |
Sep 27, 2019 | 38.41 | 38.54 | 37.96 | 38.06 | 46,007 | -0.19(-0.48%) |
Sep 26, 2019 | 37.98 | 38.58 | 37.89 | 38.25 | 72,809 | +0.46(+1.21%) |
Sep 25, 2019 | 37.90 | 38.24 | 37.65 | 37.79 | 72,142 | -0.13(-0.35%) |
Sep 24, 2019 | 37.19 | 38.49 | 37.19 | 37.92 | 62,905 | +0.68(+1.82%) |
Sep 23, 2019 | 36.81 | 37.50 | 36.81 | 37.24 | 142,229 | +0.09(+0.24%) |
Sep 20, 2019 | 37.06 | 37.63 | 36.64 | 37.15 | 146,295 | +0.06(+0.17%) |
Sep 19, 2019 | 37.07 | 37.43 | 36.96 | 37.09 | 50,517 | -0.14(-0.38%) |
Sep 18, 2019 | 37.57 | 37.87 | 36.62 | 37.23 | 69,540 | -0.52(-1.38%) |
Sep 17, 2019 | 37.75 | 38.18 | 37.43 | 37.75 | 46,537 | +0.04(+0.09%) |
Sep 16, 2019 | 37.73 | 38.38 | 37.43 | 37.72 | 53,670 | -0.19(-0.49%) |
Sep 13, 2019 | 38.00 | 38.31 | 37.45 | 37.90 | 84,649 | +0.12(+0.33%) |
Sep 12, 2019 | 38.03 | 38.54 | 37.26 | 37.78 | 82,626 | -0.41(-1.09%) |
Sep 11, 2019 | 37.49 | 38.27 | 37.13 | 38.19 | 103,177 | +0.90(+2.41%) |
Sep 10, 2019 | 37.20 | 37.62 | 37.02 | 37.29 | 53,554 | +0.10(+0.26%) |
Sep 09, 2019 | 36.58 | 37.42 | 36.43 | 37.20 | 94,255 | +0.81(+2.23%) |
Sep 06, 2019 | 35.58 | 36.65 | 35.47 | 36.38 | 212,813 | +0.74(+2.08%) |
Sep 05, 2019 | 36.23 | 36.79 | 35.47 | 35.64 | 66,190 | -0.35(-0.98%) |
Sep 04, 2019 | 36.60 | 36.60 | 35.63 | 36.00 | 101,628 | -0.36(-1.00%) |
Sep 03, 2019 | 34.96 | 36.92 | 34.39 | 36.36 | 116,002 | +1.97(+5.72%) |
Aug 30, 2019 | 33.63 | 34.51 | 33.09 | 34.39 | 170,885 | +0.69(+2.04%) |
Aug 29, 2019 | 33.94 | 34.17 | 32.69 | 33.70 | 164,385 | -0.03(-0.08%) |
Aug 28, 2019 | 35.24 | 35.90 | 33.63 | 33.73 | 203,642 | -1.64(-4.64%) |
Aug 27, 2019 | 36.75 | 37.00 | 35.31 | 35.37 | 85,309 | -1.24(-3.37%) |
Aug 26, 2019 | 36.41 | 36.69 | 36.23 | 36.60 | 51,914 | +0.32(+0.88%) |
Aug 23, 2019 | 36.53 | 37.06 | 36.20 | 36.29 | 55,979 | -0.26(-0.70%) |
Aug 22, 2019 | 36.89 | 36.98 | 36.40 | 36.54 | 51,051 | -0.24(-0.65%) |
Aug 21, 2019 | 36.32 | 37.00 | 36.23 | 36.78 | 78,423 | -0.04(-0.10%) |
Aug 20, 2019 | 37.31 | 37.54 | 36.69 | 36.82 | 47,243 | -0.37(-1.00%) |
Aug 19, 2019 | 37.26 | 37.86 | 37.15 | 37.19 | 40,018 | +0.23(+0.62%) |
Aug 16, 2019 | 36.23 | 37.20 | 35.91 | 36.96 | 78,530 | +0.76(+2.10%) |
Aug 15, 2019 | 35.94 | 36.53 | 35.46 | 36.20 | 91,197 | +0.34(+0.93%) |
Aug 14, 2019 | 36.49 | 36.83 | 35.48 | 35.86 | 53,399 | -0.90(-2.45%) |
Aug 13, 2019 | 36.70 | 37.01 | 36.45 | 36.76 | 65,304 | +0.76(+2.11%) |
Aug 12, 2019 | 35.72 | 37.05 | 35.43 | 36.00 | 48,063 | +0.16(+0.44%) |
Aug 09, 2019 | 36.01 | 36.20 | 35.06 | 35.85 | 76,099 | -0.17(-0.49%) |
Aug 08, 2019 | 35.77 | 37.20 | 34.70 | 36.02 | 132,547 | +0.19(+0.54%) |
Aug 07, 2019 | 35.87 | 37.39 | 34.88 | 35.83 | 178,463 | +0.76(+2.17%) |
Aug 06, 2019 | 34.81 | 35.48 | 34.22 | 35.07 | 116,713 | +0.39(+1.13%) |
Aug 05, 2019 | 34.72 | 35.53 | 34.39 | 34.67 | 34,505 | -0.69(-1.95%) |
Aug 02, 2019 | 34.88 | 35.54 | 34.60 | 35.37 | 36,619 | +0.49(+1.40%) |
Aug 01, 2019 | 35.58 | 35.58 | 34.57 | 34.88 | 57,057 | -0.16(-0.45%) |
Jul 31, 2019 | 34.92 | 35.83 | 34.76 | 35.03 | 75,668 | +0.23(+0.65%) |
Jul 30, 2019 | 34.66 | 35.16 | 34.41 | 34.81 | 65,270 | +0.24(+0.68%) |
Jul 29, 2019 | 35.16 | 35.58 | 34.47 | 34.57 | 56,114 | -0.66(-1.86%) |
Jul 26, 2019 | 35.05 | 35.39 | 34.88 | 35.23 | 26,663 | +0.23(+0.65%) |
Jul 25, 2019 | 35.16 | 35.44 | 34.94 | 35.00 | 20,867 | -0.27(-0.77%) |
Jul 24, 2019 | 34.79 | 35.48 | 34.64 | 35.27 | 31,787 | +0.35(+1.00%) |
Jul 23, 2019 | 34.84 | 35.03 | 34.35 | 34.92 | 29,658 | +0.09(+0.25%) |
Jul 22, 2019 | 34.89 | 34.90 | 34.09 | 34.83 | 50,628 | -0.03(-0.08%) |
Jul 19, 2019 | 35.42 | 35.51 | 34.84 | 34.86 | 37,877 | -0.56(-1.58%) |
Jul 18, 2019 | 35.31 | 35.85 | 34.88 | 35.42 | 58,002 | +0.05(+0.15%) |
Jul 17, 2019 | 35.95 | 35.96 | 34.50 | 35.37 | 87,030 | -0.33(-0.93%) |
Jul 16, 2019 | 35.85 | 36.39 | 35.41 | 35.70 | 69,987 | -0.20(-0.56%) |
Jul 15, 2019 | 36.01 | 36.19 | 35.66 | 35.90 | 41,744 | +0.10(+0.29%) |
Jul 12, 2019 | 35.36 | 35.99 | 35.36 | 35.79 | 38,221 | +0.39(+1.11%) |
Jul 11, 2019 | 35.51 | 35.51 | 35.16 | 35.40 | 52,946 | -0.15(-0.42%) |
Jul 10, 2019 | 35.85 | 36.16 | 35.30 | 35.55 | 66,478 | -0.31(-0.85%) |
Jul 09, 2019 | 35.71 | 36.13 | 35.44 | 35.85 | 77,810 | -0.17(-0.49%) |
Jul 08, 2019 | 36.41 | 36.76 | 35.81 | 36.03 | 72,754 | -0.53(-1.46%) |
Jul 05, 2019 | 36.33 | 36.69 | 35.54 | 36.56 | 101,732 | +0.13(+0.36%) |
Jul 03, 2019 | 36.15 | 36.89 | 36.15 | 36.43 | 34,101 | +0.17(+0.48%) |
Jul 02, 2019 | 35.74 | 36.52 | 35.74 | 36.26 | 63,426 | +0.42(+1.17%) |
Jul 01, 2019 | 35.37 | 36.06 | 35.19 | 35.84 | 43,031 | +0.47(+1.33%) |
Jun 28, 2019 | 34.75 | 35.37 | 34.73 | 35.37 | 156,775 | +0.54(+1.56%) |
Jun 27, 2019 | 34.43 | 35.06 | 34.37 | 34.82 | 59,836 | +0.24(+0.68%) |
Jun 26, 2019 | 35.57 | 35.57 | 34.53 | 34.59 | 36,059 | -1.10(-3.09%) |
Jun 25, 2019 | 35.28 | 35.82 | 35.09 | 35.69 | 25,993 | +0.52(+1.47%) |
Jun 24, 2019 | 35.35 | 36.11 | 35.06 | 35.17 | 50,680 | -0.45(-1.25%) |
Jun 21, 2019 | 36.04 | 36.36 | 35.61 | 35.62 | 60,993 | -0.50(-1.38%) |
Jun 20, 2019 | 35.71 | 36.49 | 35.43 | 36.12 | 69,437 | +0.47(+1.32%) |
Jun 19, 2019 | 35.02 | 35.87 | 35.02 | 35.64 | 50,790 | +0.50(+1.42%) |
Jun 18, 2019 | 35.64 | 36.40 | 35.03 | 35.15 | 87,639 | -0.67(-1.88%) |
Jun 17, 2019 | 36.00 | 36.16 | 35.71 | 35.82 | 53,672 | -0.27(-0.75%) |
Jun 14, 2019 | 36.13 | 36.48 | 36.05 | 36.09 | 54,127 | -0.09(-0.24%) |
Jun 13, 2019 | 35.94 | 36.48 | 35.94 | 36.18 | 45,237 | +0.24(+0.68%) |
Jun 12, 2019 | 35.57 | 36.20 | 35.57 | 35.93 | 33,500 | +0.31(+0.86%) |
Jun 11, 2019 | 36.68 | 36.81 | 35.50 | 35.63 | 62,777 | -0.99(-2.70%) |
Jun 10, 2019 | 36.27 | 36.89 | 35.92 | 36.61 | 73,018 | +0.38(+1.04%) |
Jun 07, 2019 | 35.99 | 36.25 | 35.90 | 36.24 | 51,381 | +0.21(+0.58%) |
Jun 06, 2019 | 35.99 | 36.41 | 35.81 | 36.03 | 51,408 | +0.07(+0.19%) |
Jun 05, 2019 | 35.97 | 36.13 | 35.71 | 35.96 | 34,595 | +0.03(+0.07%) |
Jun 04, 2019 | 36.28 | 36.60 | 35.57 | 35.93 | 75,650 | -0.09(-0.24%) |
Jun 03, 2019 | 35.51 | 36.02 | 35.24 | 36.02 | 62,309 | +0.50(+1.40%) |
May 31, 2019 | 35.67 | 35.74 | 35.29 | 35.52 | 61,794 | -0.40(-1.12%) |
May 30, 2019 | 36.36 | 36.70 | 35.76 | 35.92 | 46,955 | -0.34(-0.94%) |
May 29, 2019 | 36.66 | 36.66 | 35.92 | 36.27 | 31,556 | -0.57(-1.54%) |
May 28, 2019 | 36.73 | 37.15 | 36.60 | 36.83 | 37,067 | -0.03(-0.07%) |
May 24, 2019 | 36.61 | 36.96 | 36.33 | 36.86 | 39,365 | +0.30(+0.81%) |
May 23, 2019 | 35.94 | 36.70 | 35.94 | 36.56 | 52,300 | +0.53(+1.48%) |
May 22, 2019 | 35.70 | 36.13 | 35.70 | 36.03 | 41,008 | -0.01(-0.02%) |
May 21, 2019 | 35.96 | 36.20 | 35.78 | 36.04 | 39,200 | +0.13(+0.36%) |
May 20, 2019 | 36.28 | 36.40 | 35.64 | 35.91 | 32,588 | -0.52(-1.42%) |
May 17, 2019 | 36.40 | 36.73 | 36.23 | 36.42 | 54,470 | -0.17(-0.45%) |
May 16, 2019 | 36.41 | 36.83 | 36.41 | 36.59 | 55,852 | +0.27(+0.75%) |
May 15, 2019 | 35.86 | 36.46 | 35.81 | 36.32 | 33,980 | +0.22(+0.60%) |
May 14, 2019 | 35.92 | 36.35 | 35.55 | 36.10 | 48,763 | +0.27(+0.75%) |
May 13, 2019 | 35.99 | 36.40 | 35.56 | 35.83 | 43,432 | -0.57(-1.57%) |
May 10, 2019 | 35.90 | 36.40 | 35.79 | 36.40 | 57,768 | +0.30(+0.84%) |
May 09, 2019 | 36.41 | 36.57 | 35.96 | 36.10 | 60,406 | -0.51(-1.39%) |
May 08, 2019 | 36.54 | 36.92 | 36.46 | 36.61 | 73,351 | +0.12(+0.33%) |
May 07, 2019 | 36.14 | 36.90 | 36.14 | 36.49 | 69,628 | +0.04(+0.12%) |
May 06, 2019 | 35.31 | 36.80 | 35.31 | 36.45 | 82,623 | +1.12(+3.16%) |
May 03, 2019 | 36.70 | 37.28 | 34.40 | 35.33 | 209,235 | -2.35(-6.25%) |
May 02, 2019 | 36.61 | 38.03 | 36.61 | 37.69 | 80,558 | +1.07(+2.93%) |