Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 38.23 | 39.30 | 37.44 | 39.14 | 525,287 | +1.06(+2.79%) |
Mar 30, 2020 | 35.93 | 38.24 | 35.23 | 38.08 | 351,538 | +2.25(+6.27%) |
Mar 27, 2020 | 36.86 | 38.81 | 35.54 | 35.83 | 274,839 | -2.68(-6.96%) |
Mar 26, 2020 | 35.40 | 38.66 | 34.48 | 38.51 | 481,516 | +3.87(+11.17%) |
Mar 25, 2020 | 34.51 | 37.16 | 34.00 | 34.64 | 549,077 | -0.10(-0.28%) |
Mar 24, 2020 | 31.43 | 35.05 | 30.76 | 34.74 | 521,444 | +4.76(+15.87%) |
Mar 23, 2020 | 31.31 | 31.86 | 28.77 | 29.98 | 375,293 | -0.71(-2.31%) |
Mar 20, 2020 | 29.63 | 32.49 | 28.95 | 30.69 | 771,214 | +0.81(+2.70%) |
Mar 19, 2020 | 30.06 | 31.62 | 27.72 | 29.88 | 484,524 | +0.21(+0.70%) |
Mar 18, 2020 | 33.50 | 34.22 | 28.39 | 29.68 | 387,991 | -6.75(-18.52%) |
Mar 17, 2020 | 33.32 | 36.49 | 30.74 | 36.42 | 464,686 | +3.82(+11.72%) |
Mar 16, 2020 | 31.96 | 35.25 | 31.96 | 32.60 | 310,880 | -4.02(-10.97%) |
Mar 13, 2020 | 33.91 | 36.62 | 33.51 | 36.62 | 451,804 | +4.19(+12.91%) |
Mar 12, 2020 | 34.46 | 35.58 | 32.23 | 32.43 | 438,080 | -4.05(-11.10%) |
Mar 11, 2020 | 36.95 | 37.14 | 35.88 | 36.48 | 290,250 | -1.60(-4.19%) |
Mar 10, 2020 | 36.62 | 38.34 | 36.12 | 38.08 | 344,191 | +1.88(+5.20%) |
Mar 09, 2020 | 35.68 | 38.48 | 35.68 | 36.20 | 338,290 | -4.65(-11.38%) |
Mar 06, 2020 | 41.31 | 42.29 | 39.60 | 40.85 | 282,453 | -1.86(-4.36%) |
Mar 05, 2020 | 42.19 | 43.30 | 41.94 | 42.71 | 323,230 | -0.43(-1.00%) |
Mar 04, 2020 | 42.51 | 43.14 | 41.55 | 43.14 | 457,967 | +1.30(+3.11%) |
Mar 03, 2020 | 43.38 | 44.17 | 40.96 | 41.84 | 447,381 | -1.39(-3.21%) |
Mar 02, 2020 | 42.35 | 43.37 | 40.94 | 43.23 | 412,909 | +0.92(+2.16%) |
Feb 28, 2020 | 40.57 | 42.54 | 39.94 | 42.31 | 758,929 | +0.40(+0.96%) |
Feb 27, 2020 | 38.71 | 43.56 | 37.64 | 41.91 | 662,938 | +3.07(+7.91%) |
Feb 26, 2020 | 40.57 | 40.92 | 38.84 | 38.84 | 285,843 | -1.57(-3.88%) |
Feb 25, 2020 | 42.92 | 42.92 | 40.22 | 40.40 | 285,185 | -2.30(-5.40%) |
Feb 24, 2020 | 42.34 | 42.96 | 41.92 | 42.71 | 222,958 | -1.01(-2.32%) |
Feb 21, 2020 | 44.86 | 44.91 | 43.53 | 43.72 | 167,929 | -1.19(-2.65%) |
Feb 20, 2020 | 43.97 | 45.41 | 43.90 | 44.91 | 295,913 | +0.83(+1.88%) |
Feb 19, 2020 | 46.11 | 46.11 | 43.89 | 44.09 | 389,687 | -1.86(-4.05%) |
Feb 18, 2020 | 46.12 | 46.45 | 45.63 | 45.95 | 150,830 | -0.33(-0.72%) |
Feb 14, 2020 | 47.01 | 47.01 | 46.04 | 46.28 | 244,380 | -0.67(-1.43%) |
Feb 13, 2020 | 46.21 | 47.13 | 46.08 | 46.95 | 256,705 | +0.90(+1.95%) |
Feb 12, 2020 | 46.06 | 46.14 | 45.39 | 46.06 | 199,332 | +0.36(+0.80%) |
Feb 11, 2020 | 45.63 | 46.42 | 45.49 | 45.69 | 178,321 | +0.47(+1.05%) |
Feb 10, 2020 | 44.34 | 45.23 | 44.19 | 45.22 | 164,974 | +0.66(+1.48%) |
Feb 07, 2020 | 45.11 | 45.11 | 44.35 | 44.56 | 136,251 | -0.48(-1.07%) |
Feb 06, 2020 | 46.08 | 46.10 | 45.01 | 45.04 | 208,867 | -0.92(-1.99%) |
Feb 05, 2020 | 44.56 | 46.16 | 44.32 | 45.96 | 315,638 | +2.00(+4.55%) |
Feb 04, 2020 | 43.85 | 44.13 | 43.12 | 43.96 | 465,596 | +0.74(+1.71%) |
Feb 03, 2020 | 43.27 | 43.86 | 43.06 | 43.22 | 268,103 | +0.13(+0.30%) |
Jan 31, 2020 | 43.80 | 44.31 | 43.03 | 43.09 | 393,729 | -1.04(-2.37%) |
Jan 30, 2020 | 43.65 | 44.18 | 43.30 | 44.14 | 184,191 | +0.05(+0.11%) |
Jan 29, 2020 | 44.47 | 44.57 | 43.85 | 44.09 | 347,467 | -0.38(-0.86%) |
Jan 28, 2020 | 44.27 | 44.80 | 43.97 | 44.47 | 326,657 | +0.64(+1.46%) |
Jan 27, 2020 | 43.37 | 44.45 | 43.33 | 43.83 | 407,133 | -0.27(-0.60%) |
Jan 24, 2020 | 44.80 | 44.93 | 43.54 | 44.10 | 218,287 | -0.84(-1.86%) |
Jan 23, 2020 | 44.61 | 45.12 | 43.78 | 44.93 | 270,030 | +0.17(+0.37%) |
Jan 22, 2020 | 45.45 | 45.75 | 44.72 | 44.77 | 231,503 | -0.68(-1.50%) |
Jan 21, 2020 | 45.51 | 45.68 | 45.08 | 45.45 | 412,783 | -0.37(-0.82%) |
Jan 17, 2020 | 46.58 | 46.76 | 45.54 | 45.82 | 246,715 | -0.54(-1.17%) |
Jan 16, 2020 | 46.26 | 46.57 | 46.00 | 46.36 | 264,088 | +0.49(+1.07%) |
Jan 15, 2020 | 45.19 | 46.29 | 45.16 | 45.87 | 272,295 | +0.48(+1.06%) |
Jan 14, 2020 | 44.92 | 45.59 | 44.57 | 45.39 | 248,120 | +0.25(+0.55%) |
Jan 13, 2020 | 45.19 | 45.39 | 44.39 | 45.14 | 207,884 | +0.32(+0.72%) |
Jan 10, 2020 | 45.25 | 45.36 | 44.07 | 44.82 | 374,644 | -0.60(-1.32%) |
Jan 09, 2020 | 45.01 | 45.58 | 44.93 | 45.42 | 332,431 | +0.54(+1.21%) |
Jan 08, 2020 | 44.29 | 45.00 | 44.26 | 44.87 | 466,858 | +0.55(+1.24%) |
Jan 07, 2020 | 44.55 | 44.88 | 43.99 | 44.32 | 203,018 | -0.40(-0.90%) |
Jan 06, 2020 | 44.53 | 44.87 | 44.39 | 44.73 | 245,346 | -0.24(-0.53%) |
Jan 03, 2020 | 44.81 | 45.24 | 44.40 | 44.96 | 322,401 | -0.11(-0.24%) |
Jan 02, 2020 | 44.06 | 45.13 | 43.80 | 45.07 | 635,305 | +1.24(+2.83%) |
Dec 31, 2019 | 43.75 | 44.27 | 43.68 | 43.83 | 377,795 | -0.09(-0.20%) |
Dec 30, 2019 | 44.09 | 44.12 | 43.47 | 43.92 | 350,091 | -0.26(-0.58%) |
Dec 27, 2019 | 44.55 | 44.57 | 44.16 | 44.18 | 211,614 | -0.19(-0.42%) |
Dec 26, 2019 | 44.48 | 44.73 | 44.04 | 44.36 | 189,456 | -0.16(-0.35%) |
Dec 24, 2019 | 44.59 | 44.65 | 44.24 | 44.52 | 77,246 | +0.13(+0.29%) |
Dec 23, 2019 | 44.64 | 44.64 | 44.14 | 44.39 | 292,967 | -0.10(-0.22%) |
Dec 20, 2019 | 45.17 | 45.58 | 43.71 | 44.49 | 1,124,237 | -0.53(-1.18%) |
Dec 19, 2019 | 44.31 | 45.11 | 44.15 | 45.02 | 565,626 | +0.77(+1.73%) |
Dec 18, 2019 | 43.81 | 44.29 | 43.53 | 44.25 | 527,788 | +0.63(+1.44%) |
Dec 17, 2019 | 43.22 | 43.93 | 42.92 | 43.62 | 377,508 | +0.33(+0.77%) |
Dec 16, 2019 | 42.82 | 44.22 | 42.80 | 43.29 | 615,320 | +0.66(+1.55%) |
Dec 13, 2019 | 40.38 | 42.93 | 40.38 | 42.63 | 658,930 | +2.79(+7.01%) |
Dec 12, 2019 | 39.42 | 40.08 | 39.36 | 39.84 | 210,155 | +0.41(+1.05%) |
Dec 11, 2019 | 39.35 | 39.77 | 39.00 | 39.42 | 213,195 | +0.07(+0.17%) |
Dec 10, 2019 | 39.40 | 39.47 | 39.12 | 39.35 | 381,313 | -0.03(-0.07%) |
Dec 09, 2019 | 39.70 | 39.98 | 39.27 | 39.38 | 318,294 | -0.45(-1.14%) |
Dec 06, 2019 | 39.18 | 40.30 | 38.95 | 39.84 | 648,360 | +1.16(+3.00%) |
Dec 05, 2019 | 38.35 | 38.70 | 38.12 | 38.68 | 408,163 | +0.51(+1.34%) |
Dec 04, 2019 | 38.12 | 38.58 | 37.87 | 38.16 | 324,564 | +0.11(+0.28%) |
Dec 03, 2019 | 37.88 | 38.16 | 37.17 | 38.06 | 195,752 | -0.12(-0.31%) |
Dec 02, 2019 | 38.67 | 38.68 | 38.10 | 38.17 | 230,622 | -0.40(-1.05%) |
Nov 29, 2019 | 38.67 | 38.76 | 38.33 | 38.58 | 221,473 | -0.23(-0.58%) |
Nov 27, 2019 | 39.01 | 39.28 | 38.66 | 38.80 | 140,466 | -0.08(-0.20%) |
Nov 26, 2019 | 38.39 | 39.02 | 38.37 | 38.88 | 369,093 | +0.57(+1.49%) |
Nov 25, 2019 | 37.66 | 38.97 | 37.44 | 38.31 | 334,906 | +0.65(+1.72%) |
Nov 22, 2019 | 37.86 | 37.95 | 37.51 | 37.66 | 214,358 | +0.06(+0.16%) |
Nov 21, 2019 | 37.89 | 37.89 | 37.38 | 37.60 | 305,124 | -0.20(-0.52%) |
Nov 20, 2019 | 37.45 | 38.00 | 37.42 | 37.80 | 537,819 | +0.21(+0.55%) |
Nov 19, 2019 | 37.77 | 37.82 | 37.52 | 37.59 | 243,803 | -0.07(-0.18%) |
Nov 18, 2019 | 37.52 | 37.89 | 37.18 | 37.66 | 254,136 | +0.06(+0.16%) |
Nov 15, 2019 | 37.69 | 37.78 | 37.47 | 37.60 | 153,679 | -0.07(-0.18%) |
Nov 14, 2019 | 37.28 | 37.87 | 36.73 | 37.67 | 211,573 | +0.26(+0.68%) |
Nov 13, 2019 | 37.46 | 37.62 | 36.81 | 37.42 | 150,428 | -0.30(-0.81%) |
Nov 12, 2019 | 38.01 | 38.10 | 37.50 | 37.72 | 164,515 | -0.28(-0.72%) |
Nov 11, 2019 | 38.04 | 38.21 | 37.85 | 38.00 | 198,801 | -0.25(-0.64%) |
Nov 08, 2019 | 38.03 | 38.54 | 37.80 | 38.24 | 176,040 | +0.19(+0.49%) |
Nov 07, 2019 | 38.84 | 38.95 | 37.70 | 38.06 | 342,302 | -0.42(-1.10%) |
Nov 06, 2019 | 39.51 | 39.51 | 38.44 | 38.48 | 492,190 | -1.03(-2.61%) |
Nov 05, 2019 | 38.73 | 39.64 | 38.65 | 39.51 | 428,116 | +0.92(+2.40%) |
Nov 04, 2019 | 37.77 | 38.79 | 37.29 | 38.59 | 826,196 | +1.32(+3.54%) |
Nov 01, 2019 | 37.94 | 38.32 | 36.84 | 37.27 | 355,129 | -0.52(-1.38%) |
Oct 31, 2019 | 36.30 | 37.86 | 35.12 | 37.79 | 708,000 | +0.98(+2.67%) |
Oct 30, 2019 | 36.48 | 37.08 | 36.25 | 36.81 | 358,762 | +0.40(+1.11%) |
Oct 29, 2019 | 35.50 | 36.50 | 35.49 | 36.40 | 301,997 | +0.73(+2.04%) |
Oct 28, 2019 | 35.42 | 35.78 | 35.09 | 35.67 | 302,645 | +0.39(+1.12%) |
Oct 25, 2019 | 34.66 | 35.60 | 34.46 | 35.28 | 163,741 | +0.53(+1.53%) |
Oct 24, 2019 | 35.04 | 35.17 | 34.45 | 34.75 | 236,847 | -0.34(-0.98%) |
Oct 23, 2019 | 35.24 | 35.64 | 34.96 | 35.09 | 289,860 | -0.15(-0.42%) |
Oct 22, 2019 | 34.09 | 35.31 | 33.82 | 35.24 | 424,858 | +1.21(+3.56%) |
Oct 21, 2019 | 33.13 | 35.11 | 32.81 | 34.03 | 710,935 | +1.24(+3.78%) |
Oct 18, 2019 | 33.19 | 33.52 | 32.69 | 32.79 | 654,763 | -0.55(-1.65%) |
Oct 17, 2019 | 33.15 | 33.65 | 32.85 | 33.34 | 1,594,097 | +0.20(+0.59%) |
Oct 16, 2019 | 32.91 | 33.44 | 32.87 | 33.15 | 260,639 | +0.24(+0.72%) |
Oct 15, 2019 | 32.93 | 33.35 | 32.62 | 32.91 | 266,668 | +0.08(+0.24%) |
Oct 14, 2019 | 32.33 | 32.97 | 31.99 | 32.83 | 242,634 | +0.35(+1.09%) |
Oct 11, 2019 | 32.96 | 33.63 | 32.43 | 32.48 | 344,863 | -0.13(-0.39%) |
Oct 10, 2019 | 32.25 | 32.81 | 32.25 | 32.61 | 436,878 | +0.51(+1.59%) |
Oct 09, 2019 | 32.31 | 32.48 | 31.98 | 32.09 | 198,548 | +0.11(+0.34%) |
Oct 08, 2019 | 32.36 | 32.62 | 31.90 | 31.99 | 249,859 | -0.78(-2.37%) |
Oct 07, 2019 | 33.18 | 33.18 | 32.62 | 32.76 | 368,350 | -0.53(-1.59%) |
Oct 04, 2019 | 33.00 | 33.35 | 32.90 | 33.29 | 363,503 | +0.27(+0.80%) |
Oct 03, 2019 | 32.64 | 33.28 | 32.34 | 33.03 | 256,387 | +0.19(+0.57%) |
Oct 02, 2019 | 33.16 | 33.17 | 32.36 | 32.84 | 380,841 | -0.31(-0.95%) |
Oct 01, 2019 | 33.84 | 33.96 | 32.94 | 33.16 | 276,299 | -0.45(-1.34%) |
Sep 30, 2019 | 33.49 | 33.98 | 33.14 | 33.61 | 461,721 | +0.16(+0.47%) |
Sep 27, 2019 | 33.60 | 33.94 | 33.39 | 33.45 | 217,735 | -0.04(-0.12%) |
Sep 26, 2019 | 33.80 | 33.85 | 33.17 | 33.49 | 109,327 | -0.37(-1.10%) |
Sep 25, 2019 | 33.25 | 34.14 | 33.12 | 33.86 | 206,216 | +0.65(+1.95%) |
Sep 24, 2019 | 33.85 | 34.03 | 33.13 | 33.21 | 502,224 | -0.68(-2.00%) |
Sep 23, 2019 | 33.49 | 34.33 | 33.37 | 33.89 | 490,439 | +0.15(+0.44%) |
Sep 20, 2019 | 33.83 | 34.03 | 33.48 | 33.74 | 659,517 | +0.10(+0.29%) |
Sep 19, 2019 | 34.24 | 34.43 | 33.65 | 33.65 | 453,401 | -0.47(-1.38%) |
Sep 18, 2019 | 33.89 | 34.18 | 33.42 | 34.12 | 425,205 | +0.13(+0.38%) |
Sep 17, 2019 | 33.82 | 34.12 | 33.46 | 33.99 | 257,909 | -0.04(-0.12%) |
Sep 16, 2019 | 34.14 | 34.38 | 33.85 | 34.03 | 217,622 | -0.28(-0.83%) |
Sep 13, 2019 | 33.89 | 34.49 | 33.86 | 34.31 | 731,078 | +0.43(+1.28%) |
Sep 12, 2019 | 33.97 | 34.21 | 33.28 | 33.88 | 503,944 | -0.19(-0.55%) |
Sep 11, 2019 | 33.94 | 34.18 | 33.72 | 34.07 | 542,034 | +0.16(+0.46%) |
Sep 10, 2019 | 33.89 | 34.43 | 33.67 | 33.91 | 708,488 | +0.08(+0.23%) |
Sep 09, 2019 | 33.37 | 33.93 | 33.31 | 33.83 | 332,562 | +0.60(+1.80%) |
Sep 06, 2019 | 33.35 | 33.35 | 32.91 | 33.23 | 217,022 | -0.07(-0.21%) |
Sep 05, 2019 | 33.18 | 33.71 | 33.16 | 33.30 | 456,989 | +0.47(+1.44%) |
Sep 04, 2019 | 31.85 | 32.94 | 31.85 | 32.83 | 343,029 | +1.36(+4.31%) |
Sep 03, 2019 | 31.52 | 31.79 | 31.06 | 31.48 | 579,250 | -0.44(-1.39%) |
Aug 30, 2019 | 31.61 | 32.26 | 31.32 | 31.92 | 245,626 | +0.47(+1.50%) |
Aug 29, 2019 | 31.31 | 31.70 | 31.10 | 31.45 | 207,230 | +0.49(+1.59%) |
Aug 28, 2019 | 30.45 | 31.17 | 30.17 | 30.95 | 177,572 | +0.32(+1.06%) |
Aug 27, 2019 | 31.69 | 31.69 | 30.30 | 30.63 | 235,120 | -0.83(-2.62%) |
Aug 26, 2019 | 31.76 | 32.26 | 31.09 | 31.46 | 217,013 | +0.20(+0.63%) |
Aug 23, 2019 | 32.61 | 32.77 | 30.96 | 31.26 | 306,906 | -1.52(-4.64%) |
Aug 22, 2019 | 32.93 | 33.21 | 32.53 | 32.78 | 241,979 | -0.13(-0.39%) |
Aug 21, 2019 | 32.47 | 33.01 | 32.36 | 32.91 | 636,523 | +0.83(+2.57%) |
Aug 20, 2019 | 31.77 | 32.37 | 31.69 | 32.08 | 255,826 | +0.20(+0.62%) |
Aug 19, 2019 | 31.98 | 32.84 | 31.70 | 31.89 | 257,724 | +0.42(+1.34%) |
Aug 16, 2019 | 30.70 | 31.85 | 30.70 | 31.47 | 395,669 | +1.00(+3.29%) |
Aug 15, 2019 | 31.26 | 31.56 | 30.18 | 30.46 | 305,474 | -0.75(-2.39%) |
Aug 14, 2019 | 31.74 | 31.93 | 30.79 | 31.21 | 395,051 | -1.13(-3.49%) |
Aug 13, 2019 | 31.79 | 33.13 | 31.79 | 32.34 | 380,816 | +0.19(+0.58%) |
Aug 12, 2019 | 32.30 | 32.50 | 31.82 | 32.15 | 502,891 | -0.37(-1.15%) |
Aug 09, 2019 | 33.43 | 33.43 | 32.22 | 32.53 | 357,701 | -0.90(-2.70%) |
Aug 08, 2019 | 33.29 | 33.75 | 33.29 | 33.43 | 453,985 | +0.44(+1.34%) |
Aug 07, 2019 | 33.50 | 33.52 | 32.38 | 32.99 | 293,164 | -0.85(-2.53%) |
Aug 06, 2019 | 33.89 | 34.20 | 33.29 | 33.84 | 383,012 | +0.06(+0.17%) |
Aug 05, 2019 | 34.09 | 34.38 | 32.91 | 33.78 | 651,087 | -0.76(-2.19%) |
Aug 02, 2019 | 34.40 | 36.13 | 33.94 | 34.54 | 855,062 | -0.66(-1.87%) |
Aug 01, 2019 | 36.66 | 36.69 | 35.05 | 35.20 | 267,845 | -1.64(-4.45%) |
Jul 31, 2019 | 36.56 | 37.32 | 36.56 | 36.84 | 506,242 | +0.24(+0.64%) |
Jul 30, 2019 | 34.87 | 36.64 | 34.87 | 36.60 | 511,592 | +1.52(+4.34%) |
Jul 29, 2019 | 35.73 | 35.94 | 34.85 | 35.08 | 343,495 | -0.73(-2.03%) |
Jul 26, 2019 | 35.75 | 36.17 | 35.53 | 35.81 | 356,275 | +0.15(+0.41%) |
Jul 25, 2019 | 36.63 | 37.23 | 35.52 | 35.66 | 164,144 | -1.03(-2.81%) |
Jul 24, 2019 | 35.81 | 37.06 | 35.81 | 36.69 | 218,054 | +0.59(+1.63%) |
Jul 23, 2019 | 35.25 | 36.20 | 35.24 | 36.10 | 199,319 | +0.99(+2.83%) |
Jul 22, 2019 | 35.70 | 35.96 | 34.88 | 35.11 | 208,291 | -0.69(-1.92%) |
Jul 19, 2019 | 35.97 | 36.37 | 35.77 | 35.80 | 334,288 | -0.28(-0.76%) |
Jul 18, 2019 | 35.92 | 36.15 | 35.38 | 36.07 | 253,560 | +0.04(+0.11%) |
Jul 17, 2019 | 35.77 | 36.27 | 35.64 | 36.03 | 228,338 | +0.02(+0.05%) |
Jul 16, 2019 | 34.86 | 36.18 | 34.82 | 36.01 | 287,674 | +1.14(+3.27%) |
Jul 15, 2019 | 35.40 | 35.48 | 34.51 | 34.87 | 241,893 | -0.52(-1.47%) |
Jul 12, 2019 | 36.03 | 36.15 | 35.40 | 35.40 | 225,980 | -0.60(-1.66%) |
Jul 11, 2019 | 35.76 | 35.99 | 35.19 | 35.99 | 298,461 | +0.27(+0.77%) |
Jul 10, 2019 | 36.53 | 36.63 | 35.34 | 35.72 | 926,137 | -0.71(-1.94%) |
Jul 09, 2019 | 36.50 | 36.93 | 36.13 | 36.43 | 539,808 | -0.18(-0.48%) |
Jul 08, 2019 | 36.40 | 37.04 | 35.85 | 36.60 | 615,579 | +0.02(+0.05%) |
Jul 05, 2019 | 35.57 | 36.77 | 35.57 | 36.58 | 367,770 | +0.88(+2.47%) |
Jul 03, 2019 | 37.25 | 37.31 | 35.60 | 35.70 | 223,333 | -1.46(-3.93%) |
Jul 02, 2019 | 37.00 | 37.38 | 36.75 | 37.16 | 423,189 | +0.20(+0.53%) |
Jul 01, 2019 | 37.43 | 37.95 | 36.54 | 36.97 | 430,456 | +0.05(+0.13%) |
Jun 28, 2019 | 36.36 | 37.21 | 36.18 | 36.92 | 5,693,822 | +0.64(+1.76%) |
Jun 27, 2019 | 35.79 | 37.13 | 35.79 | 36.28 | 481,554 | +0.47(+1.32%) |
Jun 26, 2019 | 35.25 | 36.14 | 35.25 | 35.81 | 593,520 | +0.59(+1.67%) |
Jun 25, 2019 | 35.50 | 35.85 | 34.94 | 35.22 | 379,272 | -0.44(-1.24%) |
Jun 24, 2019 | 35.87 | 36.30 | 35.20 | 35.66 | 316,980 | -0.22(-0.60%) |
Jun 21, 2019 | 35.72 | 36.53 | 35.45 | 35.88 | 766,121 | +0.18(+0.49%) |
Jun 20, 2019 | 35.90 | 36.49 | 35.37 | 35.70 | 459,725 | +0.35(+1.00%) |
Jun 19, 2019 | 35.55 | 35.69 | 34.98 | 35.35 | 511,396 | -0.18(-0.50%) |
Jun 18, 2019 | 35.08 | 35.98 | 35.08 | 35.52 | 356,406 | +0.74(+2.12%) |
Jun 17, 2019 | 35.86 | 36.22 | 34.77 | 34.79 | 413,868 | -0.86(-2.42%) |
Jun 14, 2019 | 36.32 | 36.34 | 35.63 | 35.65 | 340,147 | -0.65(-1.78%) |
Jun 13, 2019 | 35.49 | 36.39 | 35.34 | 36.30 | 526,788 | +1.00(+2.84%) |
Jun 12, 2019 | 36.25 | 36.75 | 34.96 | 35.30 | 1,163,448 | -0.86(-2.39%) |
Jun 11, 2019 | 38.32 | 38.32 | 36.02 | 36.16 | 290,415 | -1.80(-4.73%) |
Jun 10, 2019 | 37.75 | 38.99 | 37.67 | 37.96 | 700,249 | +0.34(+0.91%) |
Jun 07, 2019 | 36.53 | 38.40 | 36.45 | 37.61 | 772,746 | +1.26(+3.45%) |
Jun 06, 2019 | 35.55 | 36.71 | 35.37 | 36.36 | 442,823 | +0.84(+2.38%) |
Jun 05, 2019 | 34.84 | 35.94 | 34.56 | 35.51 | 371,368 | +0.67(+1.91%) |
Jun 04, 2019 | 34.34 | 35.03 | 33.64 | 34.85 | 242,288 | +0.87(+2.57%) |
Jun 03, 2019 | 33.23 | 34.19 | 32.97 | 33.97 | 348,564 | +0.73(+2.18%) |
May 31, 2019 | 33.93 | 34.00 | 33.02 | 33.25 | 309,057 | -1.09(-3.17%) |
May 30, 2019 | 33.61 | 34.99 | 33.61 | 34.34 | 251,810 | +0.75(+2.22%) |
May 29, 2019 | 33.58 | 34.05 | 33.05 | 33.59 | 138,399 | -0.30(-0.90%) |
May 28, 2019 | 33.71 | 34.24 | 33.61 | 33.90 | 200,845 | +0.13(+0.38%) |
May 24, 2019 | 34.69 | 35.32 | 33.62 | 33.77 | 402,427 | -0.94(-2.71%) |
May 23, 2019 | 34.96 | 35.07 | 34.09 | 34.71 | 256,177 | -0.64(-1.80%) |
May 22, 2019 | 35.40 | 35.99 | 35.07 | 35.35 | 299,249 | -0.33(-0.93%) |
May 21, 2019 | 34.89 | 35.84 | 34.69 | 35.68 | 474,675 | +0.96(+2.77%) |
May 20, 2019 | 34.73 | 35.22 | 34.24 | 34.72 | 467,854 | -0.19(-0.53%) |
May 17, 2019 | 35.12 | 35.54 | 34.57 | 34.91 | 395,904 | -0.68(-1.90%) |
May 16, 2019 | 35.42 | 36.28 | 35.41 | 35.58 | 126,188 | +0.11(+0.30%) |
May 15, 2019 | 35.12 | 36.36 | 35.06 | 35.47 | 162,775 | +0.05(+0.14%) |
May 14, 2019 | 34.81 | 35.76 | 34.75 | 35.43 | 309,108 | +0.49(+1.40%) |
May 13, 2019 | 34.50 | 35.26 | 34.45 | 34.94 | 220,943 | -0.26(-0.75%) |
May 10, 2019 | 34.95 | 35.23 | 34.53 | 35.20 | 177,361 | -0.18(-0.50%) |
May 09, 2019 | 35.24 | 35.66 | 34.46 | 35.38 | 162,324 | -0.23(-0.63%) |
May 08, 2019 | 35.87 | 35.91 | 35.33 | 35.60 | 243,482 | -0.30(-0.85%) |
May 07, 2019 | 36.43 | 36.43 | 35.35 | 35.91 | 345,257 | -1.00(-2.71%) |
May 06, 2019 | 35.50 | 37.28 | 35.42 | 36.91 | 636,349 | +0.19(+0.51%) |
May 03, 2019 | 32.95 | 37.92 | 31.88 | 36.72 | 1,409,924 | +7.00(+23.57%) |
May 02, 2019 | 30.22 | 30.40 | 29.19 | 29.72 | 297,511 | -0.72(-2.35%) |
May 01, 2019 | 30.50 | 31.11 | 30.19 | 30.43 | 421,833 | -0.11(-0.35%) |
Apr 30, 2019 | 30.26 | 30.82 | 30.11 | 30.54 | 247,790 | +0.26(+0.84%) |
Apr 29, 2019 | 30.23 | 30.61 | 30.00 | 30.28 | 92,586 | +0.01(+0.03%) |
Apr 26, 2019 | 29.87 | 30.58 | 29.72 | 30.28 | 96,529 | +0.26(+0.88%) |
Apr 25, 2019 | 30.30 | 30.35 | 29.45 | 30.01 | 101,642 | -0.46(-1.51%) |
Apr 24, 2019 | 30.23 | 30.95 | 30.13 | 30.47 | 206,221 | +0.25(+0.81%) |
Apr 23, 2019 | 30.26 | 30.93 | 30.19 | 30.23 | 889,052 | -0.15(-0.48%) |
Apr 22, 2019 | 29.16 | 30.47 | 28.89 | 30.37 | 370,106 | +1.03(+3.51%) |
Apr 18, 2019 | 29.70 | 29.70 | 28.96 | 29.34 | 330,973 | -0.33(-1.12%) |
Apr 17, 2019 | 29.91 | 30.15 | 29.54 | 29.68 | 131,894 | -0.27(-0.92%) |
Apr 16, 2019 | 30.13 | 30.33 | 29.78 | 29.95 | 86,766 | -0.18(-0.59%) |
Apr 15, 2019 | 29.91 | 30.42 | 29.82 | 30.13 | 82,774 | +0.11(+0.36%) |
Apr 12, 2019 | 30.34 | 30.88 | 29.67 | 30.02 | 126,701 | -0.26(-0.87%) |
Apr 11, 2019 | 30.27 | 30.50 | 30.09 | 30.28 | 112,810 | +0.00(+0.00%) |
Apr 10, 2019 | 30.15 | 30.58 | 29.86 | 30.28 | 182,821 | +0.05(+0.16%) |
Apr 09, 2019 | 30.26 | 30.47 | 30.00 | 30.24 | 135,388 | -0.28(-0.93%) |
Apr 08, 2019 | 30.68 | 30.99 | 30.36 | 30.52 | 108,458 | -0.19(-0.61%) |
Apr 05, 2019 | 30.94 | 31.08 | 30.33 | 30.71 | 158,096 | -0.28(-0.92%) |
Apr 04, 2019 | 30.88 | 31.70 | 30.86 | 30.99 | 234,256 | +0.08(+0.25%) |
Apr 03, 2019 | 30.57 | 31.64 | 30.57 | 30.91 | 371,995 | +0.60(+1.97%) |
Apr 02, 2019 | 30.13 | 30.89 | 29.49 | 30.31 | 154,191 | +0.18(+0.59%) |