Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 32.50 | 35.03 | 32.46 | 34.61 | 155,057 | +2.25(+6.95%) |
Mar 30, 2020 | 31.59 | 33.83 | 30.94 | 32.36 | 92,374 | +1.30(+4.19%) |
Mar 27, 2020 | 34.02 | 34.45 | 30.83 | 31.06 | 105,941 | -3.22(-9.38%) |
Mar 26, 2020 | 32.58 | 34.55 | 32.38 | 34.27 | 108,276 | +1.88(+5.79%) |
Mar 25, 2020 | 34.88 | 35.36 | 32.22 | 32.40 | 114,928 | -2.37(-6.83%) |
Mar 24, 2020 | 37.34 | 37.34 | 32.78 | 34.77 | 145,176 | -1.19(-3.30%) |
Mar 23, 2020 | 36.64 | 37.31 | 34.35 | 35.96 | 185,496 | -0.47(-1.29%) |
Mar 20, 2020 | 39.07 | 39.43 | 35.96 | 36.43 | 206,031 | -2.24(-5.79%) |
Mar 19, 2020 | 35.94 | 39.39 | 35.89 | 38.67 | 182,514 | +2.77(+7.70%) |
Mar 18, 2020 | 38.76 | 43.07 | 34.88 | 35.90 | 185,564 | -4.91(-12.03%) |
Mar 17, 2020 | 35.23 | 41.76 | 35.03 | 40.81 | 221,289 | +5.15(+14.44%) |
Mar 16, 2020 | 33.24 | 37.16 | 33.24 | 35.66 | 171,102 | -0.45(-1.25%) |
Mar 13, 2020 | 34.99 | 36.13 | 32.95 | 36.11 | 185,553 | +2.24(+6.61%) |
Mar 12, 2020 | 34.82 | 36.45 | 33.80 | 33.87 | 238,239 | -2.45(-6.75%) |
Mar 11, 2020 | 35.62 | 36.74 | 35.32 | 36.32 | 172,115 | +0.11(+0.32%) |
Mar 10, 2020 | 38.46 | 39.09 | 35.02 | 36.21 | 145,327 | -1.62(-4.28%) |
Mar 09, 2020 | 35.69 | 38.56 | 35.54 | 37.83 | 233,561 | +0.58(+1.57%) |
Mar 06, 2020 | 36.38 | 37.40 | 36.18 | 37.24 | 159,434 | +0.09(+0.23%) |
Mar 05, 2020 | 35.92 | 37.21 | 35.76 | 37.16 | 103,732 | +0.56(+1.52%) |
Mar 04, 2020 | 35.67 | 36.75 | 35.61 | 36.60 | 69,535 | +1.23(+3.49%) |
Mar 03, 2020 | 35.78 | 36.40 | 34.86 | 35.37 | 115,077 | -0.71(-1.96%) |
Mar 02, 2020 | 34.58 | 36.14 | 34.16 | 36.07 | 99,726 | +1.84(+5.37%) |
Feb 28, 2020 | 31.77 | 34.26 | 31.22 | 34.24 | 174,478 | +2.33(+7.29%) |
Feb 27, 2020 | 30.89 | 33.11 | 30.87 | 31.91 | 323,713 | +0.54(+1.71%) |
Feb 26, 2020 | 31.95 | 32.33 | 31.35 | 31.37 | 176,161 | -0.49(-1.53%) |
Feb 25, 2020 | 33.28 | 33.28 | 31.54 | 31.86 | 196,189 | -1.45(-4.34%) |
Feb 24, 2020 | 33.97 | 34.04 | 33.25 | 33.31 | 85,887 | -1.14(-3.31%) |
Feb 21, 2020 | 34.38 | 34.74 | 34.13 | 34.45 | 58,507 | +0.09(+0.25%) |
Feb 20, 2020 | 34.69 | 34.82 | 33.76 | 34.36 | 76,152 | -0.42(-1.21%) |
Feb 19, 2020 | 35.05 | 35.32 | 34.71 | 34.78 | 74,898 | -0.27(-0.76%) |
Feb 18, 2020 | 34.73 | 35.40 | 34.54 | 35.05 | 70,186 | +0.43(+1.24%) |
Feb 14, 2020 | 35.40 | 36.02 | 34.46 | 34.62 | 56,627 | -0.65(-1.85%) |
Feb 13, 2020 | 34.41 | 35.81 | 34.41 | 35.27 | 97,846 | +0.81(+2.36%) |
Feb 12, 2020 | 34.82 | 34.82 | 34.30 | 34.46 | 75,511 | -0.22(-0.63%) |
Feb 11, 2020 | 34.07 | 34.95 | 33.83 | 34.68 | 95,414 | +0.54(+1.57%) |
Feb 10, 2020 | 35.56 | 35.90 | 34.06 | 34.14 | 97,380 | -1.38(-3.88%) |
Feb 07, 2020 | 39.46 | 39.53 | 35.52 | 35.52 | 92,567 | -4.35(-10.92%) |
Feb 06, 2020 | 40.40 | 40.40 | 36.69 | 39.87 | 218,723 | -1.05(-2.57%) |
Feb 05, 2020 | 40.90 | 41.48 | 40.49 | 40.93 | 88,413 | +0.23(+0.56%) |
Feb 04, 2020 | 41.44 | 41.44 | 40.25 | 40.70 | 75,637 | -0.45(-1.09%) |
Feb 03, 2020 | 40.08 | 41.61 | 40.08 | 41.15 | 103,241 | +1.24(+3.12%) |
Jan 31, 2020 | 41.41 | 42.11 | 39.52 | 39.90 | 81,493 | -1.63(-3.92%) |
Jan 30, 2020 | 41.19 | 41.79 | 40.97 | 41.53 | 68,627 | +0.29(+0.70%) |
Jan 29, 2020 | 41.82 | 42.02 | 41.03 | 41.24 | 74,334 | -0.59(-1.42%) |
Jan 28, 2020 | 41.86 | 42.19 | 41.63 | 41.84 | 41,506 | +0.11(+0.28%) |
Jan 27, 2020 | 41.19 | 42.10 | 41.16 | 41.72 | 41,516 | +0.27(+0.65%) |
Jan 24, 2020 | 42.27 | 42.27 | 41.30 | 41.45 | 43,567 | -0.84(-1.99%) |
Jan 23, 2020 | 42.21 | 42.55 | 41.83 | 42.30 | 51,804 | +0.08(+0.18%) |
Jan 22, 2020 | 41.57 | 42.32 | 41.46 | 42.22 | 75,898 | +0.81(+1.96%) |
Jan 21, 2020 | 41.60 | 41.90 | 41.36 | 41.41 | 47,873 | +0.01(+0.02%) |
Jan 17, 2020 | 41.45 | 41.76 | 41.08 | 41.40 | 39,179 | -0.10(-0.23%) |
Jan 16, 2020 | 41.67 | 42.26 | 41.45 | 41.49 | 51,904 | -0.12(-0.30%) |
Jan 15, 2020 | 42.08 | 42.83 | 41.33 | 41.62 | 75,003 | -0.61(-1.45%) |
Jan 14, 2020 | 41.89 | 42.26 | 41.58 | 42.23 | 120,875 | +0.17(+0.41%) |
Jan 13, 2020 | 42.56 | 42.85 | 41.90 | 42.06 | 82,360 | -0.38(-0.90%) |
Jan 10, 2020 | 42.88 | 42.91 | 42.14 | 42.44 | 85,672 | -0.59(-1.38%) |
Jan 09, 2020 | 44.79 | 44.99 | 42.95 | 43.03 | 107,023 | -1.86(-4.14%) |
Jan 08, 2020 | 45.09 | 45.45 | 44.80 | 44.89 | 74,256 | -0.11(-0.24%) |
Jan 07, 2020 | 44.41 | 45.15 | 44.11 | 45.00 | 72,862 | +0.76(+1.72%) |
Jan 06, 2020 | 44.04 | 44.54 | 43.80 | 44.24 | 73,085 | +0.24(+0.54%) |
Jan 03, 2020 | 43.85 | 44.20 | 43.26 | 44.00 | 69,721 | -0.32(-0.73%) |
Jan 02, 2020 | 45.84 | 45.89 | 43.75 | 44.32 | 69,726 | -0.99(-2.19%) |
Dec 31, 2019 | 46.34 | 46.71 | 45.30 | 45.31 | 57,664 | -1.04(-2.24%) |
Dec 30, 2019 | 45.76 | 46.87 | 45.30 | 46.35 | 199,041 | +0.83(+1.82%) |
Dec 27, 2019 | 45.26 | 45.65 | 45.15 | 45.52 | 79,682 | +0.04(+0.08%) |
Dec 26, 2019 | 45.47 | 45.58 | 45.08 | 45.49 | 75,650 | +0.02(+0.04%) |
Dec 24, 2019 | 45.55 | 45.84 | 45.05 | 45.47 | 32,921 | -0.16(-0.36%) |
Dec 23, 2019 | 45.99 | 46.71 | 45.02 | 45.63 | 93,508 | -0.29(-0.62%) |
Dec 20, 2019 | 45.65 | 46.43 | 45.10 | 45.92 | 265,782 | +0.45(+0.99%) |
Dec 19, 2019 | 45.27 | 45.64 | 44.79 | 45.47 | 108,948 | +0.52(+1.15%) |
Dec 18, 2019 | 44.23 | 45.21 | 44.02 | 44.95 | 147,544 | +0.66(+1.49%) |
Dec 17, 2019 | 43.49 | 44.35 | 43.21 | 44.29 | 82,007 | +0.64(+1.46%) |
Dec 16, 2019 | 42.97 | 44.27 | 42.69 | 43.65 | 101,072 | +0.87(+2.03%) |
Dec 13, 2019 | 43.84 | 43.97 | 42.66 | 42.79 | 96,771 | -0.89(-2.03%) |
Dec 12, 2019 | 43.37 | 44.41 | 43.11 | 43.67 | 146,336 | +0.43(+0.99%) |
Dec 11, 2019 | 43.19 | 43.68 | 42.41 | 43.24 | 90,448 | +0.20(+0.47%) |
Dec 10, 2019 | 41.53 | 43.10 | 41.29 | 43.04 | 89,287 | +1.57(+3.79%) |
Dec 09, 2019 | 41.55 | 41.85 | 41.12 | 41.47 | 68,396 | -0.09(-0.21%) |
Dec 06, 2019 | 41.00 | 41.81 | 41.00 | 41.56 | 66,157 | +0.50(+1.21%) |
Dec 05, 2019 | 41.71 | 41.71 | 40.85 | 41.06 | 45,144 | -0.50(-1.19%) |
Dec 04, 2019 | 42.88 | 43.07 | 41.09 | 41.56 | 115,664 | -1.19(-2.79%) |
Dec 03, 2019 | 42.14 | 42.91 | 41.76 | 42.75 | 113,374 | +0.31(+0.72%) |
Dec 02, 2019 | 42.50 | 42.71 | 42.00 | 42.44 | 78,570 | +0.06(+0.13%) |
Nov 29, 2019 | 41.52 | 42.80 | 41.52 | 42.39 | 39,107 | +0.76(+1.83%) |
Nov 27, 2019 | 41.35 | 41.89 | 41.34 | 41.62 | 56,616 | +0.41(+1.00%) |
Nov 26, 2019 | 40.69 | 41.56 | 39.81 | 41.21 | 74,577 | +0.52(+1.29%) |
Nov 25, 2019 | 40.61 | 40.86 | 40.22 | 40.69 | 78,554 | +0.33(+0.83%) |
Nov 22, 2019 | 41.31 | 41.31 | 40.06 | 40.35 | 113,966 | -0.82(-1.99%) |
Nov 21, 2019 | 41.65 | 41.83 | 40.53 | 41.17 | 58,639 | -0.52(-1.26%) |
Nov 20, 2019 | 41.80 | 42.18 | 41.35 | 41.70 | 82,905 | -0.21(-0.50%) |
Nov 19, 2019 | 41.90 | 42.21 | 41.64 | 41.91 | 67,535 | -0.11(-0.27%) |
Nov 18, 2019 | 41.86 | 42.05 | 41.27 | 42.02 | 84,865 | +0.07(+0.16%) |
Nov 15, 2019 | 42.39 | 42.39 | 41.70 | 41.96 | 58,818 | -0.14(-0.34%) |
Nov 14, 2019 | 42.06 | 42.70 | 41.72 | 42.10 | 85,111 | +0.15(+0.36%) |
Nov 13, 2019 | 40.81 | 42.06 | 40.81 | 41.95 | 77,172 | +1.01(+2.47%) |
Nov 12, 2019 | 40.30 | 40.99 | 40.22 | 40.94 | 49,036 | +0.64(+1.59%) |
Nov 11, 2019 | 40.78 | 41.54 | 39.93 | 40.30 | 64,080 | -0.78(-1.90%) |
Nov 08, 2019 | 40.72 | 41.32 | 40.40 | 41.08 | 77,899 | +0.12(+0.30%) |
Nov 07, 2019 | 41.46 | 42.09 | 40.74 | 40.96 | 69,655 | -0.34(-0.83%) |
Nov 06, 2019 | 40.05 | 41.64 | 39.76 | 41.30 | 94,038 | +1.25(+3.12%) |
Nov 05, 2019 | 39.10 | 40.61 | 39.10 | 40.05 | 194,003 | +1.07(+2.74%) |
Nov 04, 2019 | 38.14 | 39.00 | 38.04 | 38.98 | 104,073 | +1.00(+2.64%) |
Nov 01, 2019 | 37.67 | 38.01 | 37.62 | 37.98 | 73,706 | +0.37(+0.99%) |
Oct 31, 2019 | 37.87 | 38.23 | 37.34 | 37.61 | 53,441 | -0.29(-0.76%) |
Oct 30, 2019 | 38.12 | 38.49 | 36.90 | 37.89 | 62,530 | -0.31(-0.80%) |
Oct 29, 2019 | 37.92 | 38.56 | 37.70 | 38.20 | 62,963 | +0.12(+0.33%) |
Oct 28, 2019 | 38.51 | 39.03 | 37.88 | 38.08 | 66,545 | -0.44(-1.14%) |
Oct 25, 2019 | 37.58 | 38.60 | 37.58 | 38.51 | 53,051 | +0.89(+2.36%) |
Oct 24, 2019 | 37.65 | 37.81 | 36.97 | 37.63 | 55,658 | +0.11(+0.31%) |
Oct 23, 2019 | 37.52 | 37.60 | 37.25 | 37.51 | 44,901 | +0.02(+0.05%) |
Oct 22, 2019 | 37.61 | 37.78 | 37.14 | 37.49 | 41,725 | -0.03(-0.08%) |
Oct 21, 2019 | 37.26 | 37.79 | 37.26 | 37.52 | 48,388 | +0.21(+0.56%) |
Oct 18, 2019 | 36.96 | 37.50 | 36.91 | 37.31 | 46,236 | +0.16(+0.44%) |
Oct 17, 2019 | 36.79 | 37.25 | 36.78 | 37.15 | 43,987 | +0.50(+1.35%) |
Oct 16, 2019 | 36.45 | 36.89 | 36.26 | 36.65 | 69,558 | +0.09(+0.23%) |
Oct 15, 2019 | 37.28 | 37.61 | 36.29 | 36.57 | 81,152 | -0.58(-1.57%) |
Oct 14, 2019 | 37.10 | 37.39 | 36.42 | 37.15 | 64,032 | +0.07(+0.18%) |
Oct 11, 2019 | 36.55 | 37.43 | 36.27 | 37.08 | 75,278 | +0.76(+2.10%) |
Oct 10, 2019 | 37.29 | 37.57 | 36.28 | 36.32 | 66,580 | -1.03(-2.76%) |
Oct 09, 2019 | 37.25 | 37.66 | 37.09 | 37.35 | 77,179 | +0.26(+0.71%) |
Oct 08, 2019 | 36.77 | 37.31 | 36.75 | 37.09 | 75,670 | +0.14(+0.39%) |
Oct 07, 2019 | 36.81 | 37.20 | 36.60 | 36.95 | 70,122 | -0.03(-0.08%) |
Oct 04, 2019 | 36.48 | 37.02 | 36.31 | 36.97 | 58,014 | +0.46(+1.25%) |
Oct 03, 2019 | 36.44 | 36.56 | 35.71 | 36.52 | 85,243 | +0.02(+0.05%) |
Oct 02, 2019 | 36.87 | 36.90 | 36.11 | 36.50 | 76,508 | -0.64(-1.71%) |
Oct 01, 2019 | 37.03 | 37.75 | 36.99 | 37.14 | 77,072 | +0.23(+0.62%) |
Sep 30, 2019 | 36.85 | 37.38 | 36.76 | 36.91 | 78,383 | +0.03(+0.08%) |
Sep 27, 2019 | 37.29 | 37.29 | 36.69 | 36.88 | 44,537 | -0.31(-0.84%) |
Sep 26, 2019 | 37.74 | 37.85 | 36.86 | 37.19 | 55,277 | -0.43(-1.14%) |
Sep 25, 2019 | 36.93 | 37.69 | 36.87 | 37.62 | 79,539 | +0.61(+1.64%) |
Sep 24, 2019 | 37.08 | 37.50 | 36.59 | 37.01 | 70,804 | +0.06(+0.15%) |
Sep 23, 2019 | 37.11 | 37.52 | 36.48 | 36.96 | 81,240 | -0.43(-1.14%) |
Sep 20, 2019 | 37.45 | 38.15 | 37.17 | 37.38 | 186,152 | -0.09(-0.25%) |
Sep 19, 2019 | 38.09 | 38.46 | 37.32 | 37.48 | 89,063 | -0.63(-1.64%) |
Sep 18, 2019 | 39.27 | 39.27 | 37.97 | 38.10 | 155,097 | -0.93(-2.38%) |
Sep 17, 2019 | 38.81 | 39.69 | 38.09 | 39.04 | 77,811 | +0.17(+0.44%) |
Sep 16, 2019 | 39.49 | 39.82 | 38.82 | 38.86 | 90,707 | -0.64(-1.61%) |
Sep 13, 2019 | 39.85 | 40.76 | 39.44 | 39.50 | 139,930 | -0.39(-0.98%) |
Sep 12, 2019 | 40.61 | 41.46 | 39.38 | 39.89 | 235,445 | -0.47(-1.18%) |
Sep 11, 2019 | 39.70 | 40.72 | 39.52 | 40.36 | 120,034 | +0.91(+2.31%) |
Sep 10, 2019 | 38.94 | 39.87 | 38.78 | 39.45 | 127,248 | +0.62(+1.59%) |
Sep 09, 2019 | 38.14 | 39.25 | 38.14 | 38.84 | 161,858 | +0.72(+1.89%) |
Sep 06, 2019 | 37.94 | 38.54 | 37.94 | 38.11 | 118,030 | +0.24(+0.63%) |
Sep 05, 2019 | 37.90 | 38.08 | 37.55 | 37.88 | 180,313 | +0.24(+0.63%) |
Sep 04, 2019 | 37.34 | 38.22 | 37.34 | 37.64 | 201,715 | +0.44(+1.17%) |
Sep 03, 2019 | 36.83 | 37.27 | 36.25 | 37.20 | 105,575 | +0.28(+0.75%) |
Aug 30, 2019 | 36.96 | 37.32 | 36.79 | 36.93 | 88,232 | +0.22(+0.59%) |
Aug 29, 2019 | 37.21 | 37.50 | 36.37 | 36.71 | 101,118 | -0.23(-0.62%) |
Aug 28, 2019 | 35.86 | 37.15 | 35.86 | 36.94 | 98,884 | +1.08(+3.02%) |
Aug 27, 2019 | 36.69 | 37.02 | 35.70 | 35.85 | 116,602 | -0.61(-1.67%) |
Aug 26, 2019 | 35.19 | 36.72 | 35.19 | 36.46 | 134,598 | +1.24(+3.53%) |
Aug 23, 2019 | 35.62 | 36.11 | 34.97 | 35.22 | 95,076 | -0.31(-0.88%) |
Aug 22, 2019 | 35.49 | 36.76 | 35.46 | 35.53 | 188,961 | +0.38(+1.08%) |
Aug 21, 2019 | 34.14 | 35.24 | 34.00 | 35.15 | 101,499 | +1.30(+3.84%) |
Aug 20, 2019 | 34.20 | 34.35 | 33.84 | 33.85 | 57,802 | -0.35(-1.03%) |
Aug 19, 2019 | 33.91 | 34.77 | 33.80 | 34.20 | 101,085 | +0.68(+2.04%) |
Aug 16, 2019 | 32.29 | 33.67 | 32.29 | 33.52 | 97,393 | +1.22(+3.76%) |
Aug 15, 2019 | 32.27 | 33.03 | 32.05 | 32.30 | 95,900 | +0.13(+0.41%) |
Aug 14, 2019 | 32.11 | 32.77 | 31.71 | 32.17 | 153,194 | -0.28(-0.85%) |
Aug 13, 2019 | 31.95 | 33.18 | 31.95 | 32.44 | 114,059 | +0.55(+1.73%) |
Aug 12, 2019 | 31.48 | 32.09 | 31.43 | 31.89 | 142,240 | +0.33(+1.05%) |
Aug 09, 2019 | 31.01 | 32.40 | 30.73 | 31.56 | 140,035 | +0.02(+0.06%) |
Aug 08, 2019 | 30.58 | 32.31 | 30.58 | 31.54 | 84,560 | +1.39(+4.60%) |
Aug 07, 2019 | 29.21 | 30.25 | 29.16 | 30.15 | 62,171 | +0.76(+2.58%) |
Aug 06, 2019 | 29.21 | 29.75 | 28.79 | 29.39 | 67,240 | +0.16(+0.55%) |
Aug 05, 2019 | 29.39 | 29.40 | 28.72 | 29.23 | 44,862 | -0.28(-0.97%) |
Aug 02, 2019 | 29.55 | 29.85 | 29.45 | 29.52 | 35,482 | -0.04(-0.13%) |
Aug 01, 2019 | 29.90 | 30.33 | 29.39 | 29.56 | 48,982 | -0.34(-1.14%) |
Jul 31, 2019 | 30.34 | 30.54 | 29.85 | 29.90 | 62,329 | -0.40(-1.32%) |
Jul 30, 2019 | 30.06 | 30.34 | 29.95 | 30.30 | 42,310 | +0.13(+0.44%) |
Jul 29, 2019 | 30.30 | 30.45 | 30.10 | 30.16 | 33,641 | -0.01(-0.03%) |
Jul 26, 2019 | 29.66 | 30.24 | 29.58 | 30.17 | 39,799 | +0.61(+2.06%) |
Jul 25, 2019 | 29.47 | 30.00 | 29.46 | 29.57 | 103,447 | +0.18(+0.61%) |
Jul 24, 2019 | 28.78 | 29.42 | 28.78 | 29.39 | 44,653 | +0.59(+2.04%) |
Jul 23, 2019 | 29.23 | 29.23 | 28.64 | 28.80 | 45,530 | -0.37(-1.27%) |
Jul 22, 2019 | 30.35 | 30.38 | 29.02 | 29.17 | 37,096 | -1.18(-3.88%) |
Jul 19, 2019 | 30.22 | 30.76 | 30.22 | 30.34 | 43,168 | -0.04(-0.13%) |
Jul 18, 2019 | 30.39 | 30.50 | 30.11 | 30.38 | 77,400 | +0.02(+0.06%) |
Jul 17, 2019 | 30.83 | 30.83 | 30.30 | 30.36 | 83,351 | -0.52(-1.69%) |
Jul 16, 2019 | 30.71 | 31.18 | 30.71 | 30.89 | 30,525 | +0.22(+0.71%) |
Jul 15, 2019 | 30.89 | 30.94 | 30.03 | 30.67 | 55,190 | +0.00(+0.00%) |
Jul 12, 2019 | 30.61 | 31.30 | 30.44 | 30.67 | 51,907 | +0.06(+0.19%) |
Jul 11, 2019 | 30.37 | 30.72 | 30.08 | 30.61 | 37,257 | +0.23(+0.75%) |
Jul 10, 2019 | 30.28 | 30.76 | 29.88 | 30.38 | 53,102 | +0.16(+0.52%) |
Jul 09, 2019 | 29.88 | 30.35 | 29.53 | 30.23 | 48,770 | +0.14(+0.47%) |
Jul 08, 2019 | 29.96 | 30.19 | 29.67 | 30.08 | 36,741 | +0.08(+0.25%) |
Jul 05, 2019 | 29.65 | 30.07 | 29.64 | 30.01 | 37,995 | +0.33(+1.11%) |
Jul 03, 2019 | 29.50 | 30.07 | 29.48 | 29.68 | 26,247 | +0.13(+0.45%) |
Jul 02, 2019 | 29.61 | 30.00 | 28.88 | 29.55 | 91,920 | -0.69(-2.28%) |
Jul 01, 2019 | 29.67 | 30.24 | 29.22 | 30.24 | 67,922 | +0.82(+2.79%) |
Jun 28, 2019 | 29.72 | 30.43 | 29.20 | 29.41 | 150,710 | -0.40(-1.33%) |
Jun 27, 2019 | 29.48 | 29.84 | 29.32 | 29.81 | 42,067 | +0.33(+1.12%) |
Jun 26, 2019 | 29.39 | 29.64 | 29.01 | 29.48 | 51,247 | +0.18(+0.61%) |
Jun 25, 2019 | 29.30 | 29.55 | 28.87 | 29.30 | 59,289 | +0.14(+0.49%) |
Jun 24, 2019 | 29.82 | 30.12 | 29.14 | 29.16 | 63,277 | -0.68(-2.28%) |
Jun 21, 2019 | 29.78 | 30.03 | 28.87 | 29.84 | 180,661 | -0.03(-0.09%) |
Jun 20, 2019 | 29.91 | 30.18 | 29.70 | 29.87 | 64,558 | -0.08(-0.25%) |
Jun 19, 2019 | 30.32 | 30.41 | 29.69 | 29.94 | 56,160 | -0.30(-1.00%) |
Jun 18, 2019 | 30.43 | 30.80 | 29.79 | 30.25 | 88,310 | -0.06(-0.19%) |
Jun 17, 2019 | 29.90 | 30.92 | 29.88 | 30.30 | 86,774 | +0.28(+0.94%) |
Jun 14, 2019 | 30.06 | 30.25 | 29.91 | 30.02 | 38,841 | -0.05(-0.16%) |
Jun 13, 2019 | 29.92 | 30.31 | 29.88 | 30.07 | 48,836 | +0.09(+0.32%) |
Jun 12, 2019 | 29.12 | 30.08 | 29.09 | 29.97 | 69,013 | +0.68(+2.32%) |
Jun 11, 2019 | 28.48 | 29.30 | 28.48 | 29.29 | 71,171 | +0.88(+3.09%) |
Jun 10, 2019 | 28.44 | 28.84 | 28.33 | 28.41 | 26,919 | +0.06(+0.20%) |
Jun 07, 2019 | 28.28 | 28.37 | 28.06 | 28.36 | 29,422 | +0.10(+0.37%) |
Jun 06, 2019 | 28.25 | 28.33 | 27.56 | 28.25 | 41,301 | +0.02(+0.07%) |
Jun 05, 2019 | 29.03 | 29.21 | 28.10 | 28.23 | 62,400 | -0.77(-2.67%) |
Jun 04, 2019 | 28.39 | 29.54 | 28.21 | 29.01 | 100,083 | +0.79(+2.81%) |
Jun 03, 2019 | 28.02 | 28.30 | 27.68 | 28.21 | 71,239 | +0.05(+0.17%) |
May 31, 2019 | 29.02 | 29.16 | 27.88 | 28.17 | 133,670 | -1.05(-3.59%) |
May 30, 2019 | 29.66 | 30.11 | 29.05 | 29.22 | 45,656 | -0.46(-1.56%) |
May 29, 2019 | 29.52 | 29.85 | 29.10 | 29.68 | 67,160 | +0.02(+0.06%) |
May 28, 2019 | 29.56 | 29.76 | 29.38 | 29.66 | 85,801 | +0.26(+0.87%) |
May 24, 2019 | 28.97 | 29.66 | 28.81 | 29.40 | 49,107 | +0.58(+2.00%) |
May 23, 2019 | 28.93 | 29.26 | 28.73 | 28.83 | 88,840 | -0.30(-1.04%) |
May 22, 2019 | 29.16 | 29.60 | 28.74 | 29.13 | 69,058 | -0.11(-0.39%) |
May 21, 2019 | 28.80 | 29.42 | 28.80 | 29.24 | 43,050 | +0.51(+1.78%) |
May 20, 2019 | 28.94 | 29.20 | 28.29 | 28.73 | 136,961 | -0.25(-0.85%) |
May 17, 2019 | 28.71 | 29.36 | 28.71 | 28.98 | 62,866 | +0.09(+0.29%) |
May 16, 2019 | 29.01 | 29.44 | 28.70 | 28.89 | 68,750 | +0.08(+0.30%) |
May 15, 2019 | 28.99 | 29.08 | 28.53 | 28.81 | 84,614 | -0.35(-1.20%) |
May 14, 2019 | 28.47 | 29.27 | 28.47 | 29.16 | 50,671 | +0.64(+2.25%) |
May 13, 2019 | 27.97 | 28.66 | 27.71 | 28.52 | 66,188 | +0.26(+0.90%) |
May 10, 2019 | 27.19 | 28.42 | 27.16 | 28.26 | 53,870 | +0.94(+3.42%) |
May 09, 2019 | 25.90 | 27.39 | 25.79 | 27.33 | 61,646 | +1.31(+5.05%) |
May 08, 2019 | 25.75 | 26.08 | 25.55 | 26.01 | 60,107 | +0.08(+0.29%) |
May 07, 2019 | 26.16 | 26.41 | 25.74 | 25.94 | 43,849 | -0.41(-1.54%) |
May 06, 2019 | 25.72 | 26.35 | 25.72 | 26.34 | 39,765 | +0.27(+1.05%) |
May 03, 2019 | 25.42 | 26.35 | 25.42 | 26.07 | 146,582 | +0.84(+3.33%) |
May 02, 2019 | 25.88 | 25.92 | 25.22 | 25.23 | 55,164 | -0.51(-1.98%) |
May 01, 2019 | 25.80 | 26.13 | 25.66 | 25.74 | 79,922 | -0.20(-0.76%) |
Apr 30, 2019 | 26.40 | 26.40 | 25.72 | 25.94 | 46,467 | -0.43(-1.61%) |
Apr 29, 2019 | 26.15 | 26.44 | 26.03 | 26.36 | 62,296 | +0.37(+1.42%) |
Apr 26, 2019 | 26.48 | 26.63 | 25.82 | 25.99 | 52,917 | -0.64(-2.41%) |
Apr 25, 2019 | 26.44 | 26.74 | 26.18 | 26.64 | 98,396 | +0.04(+0.14%) |
Apr 24, 2019 | 26.60 | 26.93 | 26.47 | 26.60 | 48,290 | -0.01(-0.04%) |
Apr 23, 2019 | 26.36 | 26.62 | 25.94 | 26.61 | 38,349 | +0.44(+1.70%) |
Apr 22, 2019 | 26.52 | 26.52 | 25.93 | 26.16 | 40,617 | -0.29(-1.11%) |
Apr 18, 2019 | 26.48 | 26.72 | 26.33 | 26.46 | 54,505 | -0.12(-0.46%) |
Apr 17, 2019 | 26.24 | 26.63 | 26.04 | 26.58 | 33,783 | +0.45(+1.74%) |
Apr 16, 2019 | 25.98 | 26.41 | 25.92 | 26.13 | 36,347 | +0.15(+0.58%) |
Apr 15, 2019 | 25.77 | 26.11 | 25.55 | 25.97 | 32,711 | +0.30(+1.18%) |
Apr 12, 2019 | 25.86 | 26.05 | 25.52 | 25.67 | 36,619 | -0.19(-0.73%) |
Apr 11, 2019 | 25.92 | 26.08 | 25.78 | 25.86 | 39,599 | +0.05(+0.18%) |
Apr 10, 2019 | 25.53 | 25.96 | 25.53 | 25.81 | 31,300 | +0.40(+1.58%) |
Apr 09, 2019 | 25.36 | 25.64 | 25.14 | 25.41 | 57,312 | -0.03(-0.11%) |
Apr 08, 2019 | 25.36 | 25.51 | 25.06 | 25.44 | 48,441 | +0.08(+0.30%) |
Apr 05, 2019 | 24.75 | 25.47 | 24.68 | 25.36 | 51,325 | +0.62(+2.50%) |
Apr 04, 2019 | 24.75 | 24.98 | 24.29 | 24.75 | 66,386 | +0.23(+0.96%) |
Apr 03, 2019 | 25.50 | 25.50 | 24.01 | 24.51 | 141,677 | -0.96(-3.76%) |
Apr 02, 2019 | 25.93 | 25.93 | 25.01 | 25.47 | 85,756 | -0.48(-1.85%) |