Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.71 | 15.98 | 15.45 | 15.75 | 682,406 | -0.02(-0.13%) |
Apr 29, 2020 | 15.71 | 15.94 | 15.22 | 15.77 | 1,667,567 | +1.51(+10.59%) |
Apr 28, 2020 | 14.21 | 14.69 | 14.08 | 14.26 | 2,520,075 | +0.29(+2.08%) |
Apr 27, 2020 | 13.65 | 14.04 | 13.55 | 13.97 | 1,331,683 | -0.48(-3.32%) |
Apr 24, 2020 | 14.26 | 14.50 | 14.01 | 14.45 | 590,700 | -0.03(-0.21%) |
Apr 23, 2020 | 14.56 | 14.83 | 14.40 | 14.48 | 545,013 | -0.05(-0.34%) |
Apr 22, 2020 | 14.55 | 14.68 | 14.30 | 14.53 | 514,729 | +0.28(+1.96%) |
Apr 21, 2020 | 14.20 | 14.55 | 14.00 | 14.25 | 1,789,489 | -0.88(-5.82%) |
Apr 20, 2020 | 14.98 | 15.36 | 14.93 | 15.13 | 639,109 | -0.41(-2.64%) |
Apr 17, 2020 | 15.45 | 15.69 | 14.80 | 15.54 | 980,700 | +0.84(+5.71%) |
Apr 16, 2020 | 14.68 | 14.84 | 14.28 | 14.70 | 848,829 | -0.59(-3.86%) |
Apr 15, 2020 | 15.04 | 15.67 | 14.82 | 15.29 | 1,230,488 | -1.11(-6.74%) |
Apr 14, 2020 | 16.36 | 16.97 | 16.31 | 16.39 | 1,044,872 | +0.09(+0.52%) |
Apr 13, 2020 | 16.45 | 16.87 | 16.08 | 16.31 | 664,566 | -0.49(-2.92%) |
Apr 09, 2020 | 16.51 | 16.86 | 15.90 | 16.80 | 2,128,800 | +0.02(+0.12%) |
Apr 08, 2020 | 15.85 | 16.95 | 15.81 | 16.78 | 1,097,274 | +1.50(+9.82%) |
Apr 07, 2020 | 15.92 | 16.23 | 14.43 | 15.28 | 1,777,609 | +0.70(+4.80%) |
Apr 06, 2020 | 13.81 | 14.65 | 13.77 | 14.58 | 1,690,874 | +1.08(+8.00%) |
Apr 03, 2020 | 13.71 | 13.76 | 13.23 | 13.50 | 1,027,500 | -0.45(-3.23%) |
Apr 02, 2020 | 13.95 | 14.22 | 13.50 | 13.95 | 1,263,126 | -0.15(-1.06%) |
Apr 01, 2020 | 14.43 | 14.80 | 14.06 | 14.10 | 1,155,274 | -2.05(-12.69%) |
Mar 31, 2020 | 16.59 | 16.83 | 16.02 | 16.15 | 1,759,417 | -0.73(-4.32%) |
Mar 30, 2020 | 17.06 | 17.33 | 16.71 | 16.88 | 1,315,768 | -2.47(-12.76%) |
Mar 27, 2020 | 18.68 | 19.51 | 17.85 | 19.35 | 923,100 | -1.77(-8.38%) |
Mar 26, 2020 | 17.32 | 21.15 | 17.27 | 21.12 | 2,307,410 | +4.64(+28.19%) |
Mar 25, 2020 | 14.41 | 17.19 | 14.30 | 16.48 | 3,500,128 | +1.15(+7.47%) |
Mar 24, 2020 | 14.82 | 15.50 | 14.62 | 15.33 | 4,689,590 | +0.38(+2.54%) |
Mar 23, 2020 | 16.02 | 16.34 | 14.71 | 14.95 | 1,276,803 | -1.43(-8.73%) |
Mar 20, 2020 | 16.27 | 18.19 | 16.22 | 16.38 | 1,419,400 | +2.28(+16.17%) |
Mar 19, 2020 | 13.80 | 14.58 | 13.51 | 14.10 | 1,415,202 | +0.50(+3.68%) |
Mar 18, 2020 | 13.66 | 14.65 | 12.80 | 13.60 | 1,919,043 | -3.96(-22.55%) |
Mar 17, 2020 | 16.96 | 17.95 | 16.43 | 17.56 | 1,538,122 | -0.90(-4.88%) |
Mar 16, 2020 | 17.32 | 19.61 | 17.17 | 18.46 | 1,098,305 | -3.44(-15.71%) |
Mar 13, 2020 | 21.62 | 22.29 | 19.98 | 21.90 | 686,400 | +1.87(+9.34%) |
Mar 12, 2020 | 20.76 | 21.00 | 19.31 | 20.03 | 1,646,332 | -3.80(-15.95%) |
Mar 11, 2020 | 25.41 | 25.48 | 23.63 | 23.83 | 874,196 | -2.71(-10.21%) |
Mar 10, 2020 | 26.61 | 26.71 | 25.28 | 26.54 | 1,055,360 | +1.23(+4.86%) |
Mar 09, 2020 | 26.33 | 26.53 | 24.75 | 25.31 | 754,852 | -2.80(-9.96%) |
Mar 06, 2020 | 28.40 | 28.51 | 27.59 | 28.11 | 1,849,000 | -1.62(-5.45%) |
Mar 05, 2020 | 29.90 | 30.07 | 29.39 | 29.73 | 480,112 | -1.54(-4.92%) |
Mar 04, 2020 | 30.84 | 31.39 | 30.55 | 31.27 | 801,680 | +0.58(+1.89%) |
Mar 03, 2020 | 31.20 | 31.85 | 30.50 | 30.69 | 2,346,691 | +0.50(+1.66%) |
Mar 02, 2020 | 29.56 | 30.27 | 29.18 | 30.19 | 1,268,738 | +0.47(+1.58%) |
Feb 28, 2020 | 29.99 | 29.99 | 28.93 | 29.72 | 1,718,600 | -1.27(-4.10%) |
Feb 27, 2020 | 31.32 | 31.83 | 30.83 | 30.99 | 356,108 | -1.41(-4.35%) |
Feb 26, 2020 | 32.92 | 33.14 | 32.24 | 32.40 | 342,309 | -0.67(-2.03%) |
Feb 25, 2020 | 33.91 | 33.95 | 32.99 | 33.07 | 456,180 | -0.42(-1.25%) |
Feb 24, 2020 | 33.66 | 34.01 | 33.45 | 33.49 | 190,781 | -1.87(-5.29%) |
Feb 21, 2020 | 35.33 | 35.63 | 35.16 | 35.36 | 477,400 | -0.33(-0.92%) |
Feb 20, 2020 | 35.90 | 35.99 | 35.46 | 35.69 | 116,993 | +0.26(+0.73%) |
Feb 19, 2020 | 35.16 | 35.70 | 35.13 | 35.43 | 125,843 | +0.28(+0.81%) |
Feb 18, 2020 | 35.42 | 35.55 | 35.13 | 35.15 | 186,664 | -0.08(-0.24%) |
Feb 14, 2020 | 35.42 | 35.43 | 35.10 | 35.23 | 532,700 | -0.73(-2.03%) |
Feb 13, 2020 | 36.25 | 36.25 | 35.80 | 35.96 | 243,392 | -1.38(-3.68%) |
Feb 12, 2020 | 37.30 | 37.35 | 37.05 | 37.34 | 135,531 | -0.30(-0.81%) |
Feb 11, 2020 | 37.42 | 37.70 | 37.39 | 37.64 | 158,593 | +0.29(+0.78%) |
Feb 10, 2020 | 37.27 | 37.41 | 37.24 | 37.35 | 118,697 | +0.09(+0.24%) |
Feb 07, 2020 | 37.46 | 37.60 | 37.24 | 37.26 | 114,700 | -0.29(-0.78%) |
Feb 06, 2020 | 37.59 | 37.66 | 37.43 | 37.55 | 150,323 | -0.24(-0.62%) |
Feb 05, 2020 | 37.88 | 37.88 | 37.44 | 37.79 | 1,330,753 | -0.31(-0.81%) |
Feb 04, 2020 | 37.84 | 38.13 | 37.73 | 38.10 | 144,657 | +1.28(+3.48%) |
Feb 03, 2020 | 36.73 | 36.99 | 36.69 | 36.82 | 73,037 | +0.14(+0.38%) |
Jan 31, 2020 | 37.26 | 37.30 | 36.50 | 36.68 | 110,100 | -0.72(-1.93%) |
Jan 30, 2020 | 36.90 | 37.42 | 36.90 | 37.40 | 128,584 | -0.16(-0.43%) |
Jan 29, 2020 | 37.58 | 37.73 | 37.32 | 37.56 | 226,247 | +0.34(+0.91%) |
Jan 28, 2020 | 36.82 | 37.25 | 36.73 | 37.22 | 124,227 | +0.33(+0.89%) |
Jan 27, 2020 | 36.81 | 37.01 | 36.50 | 36.89 | 316,119 | -1.14(-3.00%) |
Jan 24, 2020 | 38.21 | 38.35 | 37.97 | 38.03 | 230,000 | +0.30(+0.80%) |
Jan 23, 2020 | 37.69 | 37.74 | 37.32 | 37.73 | 127,440 | -0.56(-1.46%) |
Jan 22, 2020 | 38.42 | 38.45 | 38.16 | 38.29 | 225,606 | +0.16(+0.42%) |
Jan 21, 2020 | 37.82 | 38.15 | 37.60 | 38.13 | 135,831 | +0.01(+0.03%) |
Jan 17, 2020 | 37.91 | 38.12 | 37.67 | 38.12 | 150,800 | +0.86(+2.31%) |
Jan 16, 2020 | 37.25 | 37.29 | 37.06 | 37.26 | 173,680 | -0.09(-0.24%) |
Jan 15, 2020 | 37.15 | 37.45 | 37.13 | 37.35 | 183,108 | -0.36(-0.95%) |
Jan 14, 2020 | 37.44 | 37.74 | 37.40 | 37.71 | 142,024 | +0.11(+0.29%) |
Jan 13, 2020 | 37.53 | 37.73 | 37.51 | 37.60 | 118,947 | +0.13(+0.35%) |
Jan 10, 2020 | 37.31 | 37.65 | 37.22 | 37.47 | 150,100 | -0.15(-0.40%) |
Jan 09, 2020 | 37.30 | 37.65 | 37.18 | 37.62 | 207,920 | +0.14(+0.37%) |
Jan 08, 2020 | 37.00 | 37.51 | 36.98 | 37.48 | 167,539 | +0.75(+2.04%) |
Jan 07, 2020 | 36.88 | 36.90 | 36.68 | 36.73 | 355,306 | -0.64(-1.71%) |
Jan 06, 2020 | 37.08 | 37.44 | 37.02 | 37.37 | 99,111 | +0.13(+0.35%) |
Jan 03, 2020 | 36.96 | 37.41 | 36.95 | 37.24 | 73,300 | -0.12(-0.32%) |
Jan 02, 2020 | 37.38 | 37.45 | 37.18 | 37.36 | 106,362 | +0.61(+1.66%) |
Dec 31, 2019 | 36.62 | 37.00 | 36.41 | 36.75 | 61,000 | +0.33(+0.91%) |
Dec 30, 2019 | 36.89 | 36.90 | 36.39 | 36.42 | 80,960 | -0.69(-1.86%) |
Dec 27, 2019 | 37.28 | 37.31 | 37.03 | 37.11 | 97,100 | +0.04(+0.11%) |
Dec 26, 2019 | 36.75 | 37.15 | 36.75 | 37.07 | 53,718 | +0.20(+0.54%) |
Dec 24, 2019 | 36.89 | 37.01 | 36.75 | 36.87 | 100,800 | -0.01(-0.01%) |
Dec 23, 2019 | 36.79 | 36.89 | 36.75 | 36.88 | 155,306 | +0.41(+1.14%) |
Dec 20, 2019 | 36.51 | 36.60 | 36.33 | 36.46 | 99,800 | +0.18(+0.50%) |
Dec 19, 2019 | 36.11 | 36.39 | 36.03 | 36.28 | 107,275 | +0.04(+0.11%) |
Dec 18, 2019 | 36.35 | 36.35 | 36.17 | 36.24 | 195,723 | -0.39(-1.06%) |
Dec 17, 2019 | 36.25 | 36.74 | 36.24 | 36.63 | 177,310 | +0.27(+0.74%) |
Dec 16, 2019 | 35.75 | 36.40 | 35.72 | 36.36 | 518,708 | +1.42(+4.07%) |
Dec 13, 2019 | 34.90 | 35.23 | 34.81 | 34.94 | 180,800 | +0.40(+1.16%) |
Dec 12, 2019 | 34.26 | 34.60 | 34.24 | 34.54 | 152,317 | +0.06(+0.17%) |
Dec 11, 2019 | 34.22 | 34.55 | 34.20 | 34.48 | 116,778 | -0.03(-0.09%) |
Dec 10, 2019 | 34.28 | 34.52 | 34.24 | 34.51 | 421,850 | +0.04(+0.12%) |
Dec 09, 2019 | 34.72 | 34.72 | 34.43 | 34.47 | 134,798 | -0.68(-1.93%) |
Dec 06, 2019 | 35.14 | 35.17 | 34.96 | 35.15 | 85,600 | -0.22(-0.62%) |
Dec 05, 2019 | 35.31 | 35.37 | 35.16 | 35.37 | 298,426 | -0.09(-0.25%) |
Dec 04, 2019 | 35.44 | 35.55 | 35.16 | 35.46 | 185,839 | +0.81(+2.34%) |
Dec 03, 2019 | 34.58 | 34.77 | 34.33 | 34.65 | 365,461 | -1.37(-3.80%) |
Dec 02, 2019 | 36.09 | 36.24 | 35.88 | 36.02 | 84,000 | -0.73(-1.99%) |
Nov 29, 2019 | 36.46 | 36.80 | 36.46 | 36.75 | 51,000 | -0.09(-0.24%) |
Nov 27, 2019 | 36.98 | 36.98 | 36.70 | 36.84 | 106,600 | -0.46(-1.23%) |
Nov 26, 2019 | 37.10 | 37.38 | 37.10 | 37.30 | 98,531 | +0.32(+0.87%) |
Nov 25, 2019 | 37.02 | 37.03 | 36.87 | 36.98 | 70,488 | +0.15(+0.41%) |
Nov 22, 2019 | 37.03 | 37.04 | 36.77 | 36.83 | 81,700 | -0.24(-0.65%) |
Nov 21, 2019 | 37.24 | 37.25 | 36.93 | 37.07 | 144,650 | -0.19(-0.51%) |
Nov 20, 2019 | 37.45 | 37.51 | 37.13 | 37.26 | 252,701 | -0.18(-0.47%) |
Nov 19, 2019 | 37.49 | 37.53 | 37.37 | 37.44 | 69,927 | +0.21(+0.57%) |
Nov 18, 2019 | 37.14 | 37.40 | 36.95 | 37.23 | 110,021 | -0.31(-0.84%) |
Nov 15, 2019 | 37.51 | 37.69 | 37.41 | 37.54 | 138,900 | +0.13(+0.35%) |
Nov 14, 2019 | 37.20 | 37.45 | 37.15 | 37.41 | 87,433 | +0.22(+0.60%) |
Nov 13, 2019 | 37.02 | 37.29 | 37.02 | 37.19 | 67,276 | +0.24(+0.65%) |
Nov 12, 2019 | 36.84 | 37.19 | 36.84 | 36.95 | 90,725 | +0.37(+1.00%) |
Nov 11, 2019 | 36.58 | 36.67 | 36.50 | 36.58 | 202,665 | -0.02(-0.05%) |
Nov 08, 2019 | 36.40 | 36.70 | 36.38 | 36.60 | 62,700 | +0.27(+0.74%) |
Nov 07, 2019 | 36.37 | 36.60 | 36.30 | 36.33 | 74,138 | +0.14(+0.39%) |
Nov 06, 2019 | 36.19 | 36.34 | 36.03 | 36.19 | 63,621 | +0.24(+0.68%) |
Nov 05, 2019 | 35.88 | 36.04 | 35.61 | 35.95 | 110,507 | -0.35(-0.98%) |
Nov 04, 2019 | 36.54 | 36.60 | 36.25 | 36.30 | 86,354 | -0.02(-0.06%) |
Nov 01, 2019 | 36.11 | 36.33 | 36.10 | 36.32 | 172,600 | +0.42(+1.17%) |
Oct 31, 2019 | 36.16 | 36.18 | 35.67 | 35.90 | 566,428 | -0.36(-0.99%) |
Oct 30, 2019 | 35.77 | 36.26 | 35.46 | 36.26 | 271,511 | +1.25(+3.57%) |
Oct 29, 2019 | 35.45 | 35.47 | 34.72 | 35.01 | 239,931 | +0.46(+1.33%) |
Oct 28, 2019 | 34.42 | 34.67 | 34.37 | 34.55 | 212,346 | +0.32(+0.94%) |
Oct 25, 2019 | 33.95 | 34.26 | 33.95 | 34.23 | 165,200 | +0.35(+1.04%) |
Oct 24, 2019 | 33.79 | 33.93 | 33.75 | 33.88 | 70,247 | +0.37(+1.11%) |
Oct 23, 2019 | 33.30 | 33.53 | 33.23 | 33.50 | 88,477 | -0.23(-0.68%) |
Oct 22, 2019 | 33.86 | 34.03 | 33.65 | 33.73 | 753,484 | -0.30(-0.87%) |
Oct 21, 2019 | 33.79 | 34.06 | 33.77 | 34.03 | 405,230 | +0.16(+0.49%) |
Oct 18, 2019 | 33.30 | 33.92 | 33.26 | 33.87 | 101,800 | +0.50(+1.48%) |
Oct 17, 2019 | 33.66 | 33.68 | 33.24 | 33.37 | 77,775 | +0.43(+1.31%) |
Oct 16, 2019 | 32.88 | 33.04 | 32.82 | 32.94 | 57,979 | +0.03(+0.08%) |
Oct 15, 2019 | 32.77 | 33.11 | 32.70 | 32.91 | 124,449 | +0.14(+0.42%) |
Oct 14, 2019 | 32.52 | 32.80 | 32.48 | 32.77 | 78,785 | +0.06(+0.20%) |
Oct 11, 2019 | 32.65 | 32.89 | 32.52 | 32.71 | 179,600 | +0.42(+1.29%) |
Oct 10, 2019 | 31.99 | 32.51 | 31.87 | 32.29 | 63,123 | +0.18(+0.57%) |
Oct 09, 2019 | 32.06 | 32.25 | 31.99 | 32.11 | 136,418 | -0.04(-0.12%) |
Oct 08, 2019 | 32.49 | 32.52 | 32.15 | 32.15 | 171,200 | -0.40(-1.23%) |
Oct 07, 2019 | 32.00 | 32.62 | 31.97 | 32.55 | 515,501 | +0.08(+0.25%) |
Oct 04, 2019 | 32.45 | 32.53 | 32.14 | 32.47 | 179,100 | -0.44(-1.34%) |
Oct 03, 2019 | 32.62 | 32.94 | 32.33 | 32.91 | 151,361 | +1.57(+5.01%) |
Oct 02, 2019 | 31.57 | 32.00 | 31.12 | 31.34 | 119,341 | -0.56(-1.76%) |
Oct 01, 2019 | 32.27 | 32.28 | 31.67 | 31.90 | 218,870 | -0.57(-1.76%) |
Sep 30, 2019 | 32.40 | 32.58 | 32.31 | 32.47 | 114,991 | +0.14(+0.43%) |
Sep 27, 2019 | 32.50 | 32.54 | 32.23 | 32.33 | 157,600 | -0.27(-0.83%) |
Sep 26, 2019 | 32.78 | 32.84 | 32.53 | 32.60 | 113,228 | -0.67(-2.01%) |
Sep 25, 2019 | 32.56 | 33.27 | 32.56 | 33.27 | 139,540 | +0.68(+2.09%) |
Sep 24, 2019 | 32.62 | 32.80 | 32.45 | 32.59 | 139,668 | -0.27(-0.82%) |
Sep 23, 2019 | 32.84 | 32.94 | 32.66 | 32.86 | 58,574 | -0.05(-0.15%) |
Sep 20, 2019 | 32.96 | 33.22 | 32.80 | 32.91 | 128,600 | -1.22(-3.57%) |
Sep 19, 2019 | 33.95 | 34.23 | 33.92 | 34.13 | 102,216 | +0.28(+0.83%) |
Sep 18, 2019 | 33.75 | 34.00 | 33.66 | 33.85 | 143,470 | +0.15(+0.45%) |
Sep 17, 2019 | 33.44 | 33.77 | 33.42 | 33.70 | 106,681 | +0.37(+1.11%) |
Sep 16, 2019 | 33.34 | 33.49 | 33.22 | 33.33 | 143,485 | -1.32(-3.81%) |
Sep 13, 2019 | 34.55 | 34.88 | 34.53 | 34.65 | 77,600 | +0.20(+0.58%) |
Sep 12, 2019 | 34.36 | 34.60 | 34.10 | 34.45 | 92,721 | +0.44(+1.29%) |
Sep 11, 2019 | 33.77 | 34.05 | 33.72 | 34.01 | 60,003 | +0.30(+0.88%) |
Sep 10, 2019 | 33.98 | 34.12 | 33.66 | 33.71 | 183,881 | -1.31(-3.75%) |
Sep 09, 2019 | 34.83 | 35.08 | 34.68 | 35.02 | 1,027,969 | +0.18(+0.53%) |
Sep 06, 2019 | 34.98 | 35.05 | 34.76 | 34.84 | 54,400 | -0.11(-0.31%) |
Sep 05, 2019 | 35.35 | 35.40 | 34.94 | 34.95 | 77,520 | +0.12(+0.36%) |
Sep 04, 2019 | 34.67 | 34.87 | 34.54 | 34.83 | 167,601 | +0.62(+1.80%) |
Sep 03, 2019 | 34.04 | 34.24 | 33.81 | 34.21 | 72,714 | -0.21(-0.61%) |
Aug 30, 2019 | 34.69 | 34.71 | 34.28 | 34.42 | 55,100 | -0.18(-0.52%) |
Aug 29, 2019 | 34.51 | 34.60 | 34.42 | 34.60 | 81,288 | +0.96(+2.85%) |
Aug 28, 2019 | 33.49 | 33.77 | 33.37 | 33.64 | 137,380 | -0.11(-0.33%) |
Aug 27, 2019 | 34.05 | 34.11 | 33.72 | 33.75 | 87,375 | -0.31(-0.91%) |
Aug 26, 2019 | 34.15 | 34.16 | 33.87 | 34.06 | 161,601 | +0.18(+0.53%) |
Aug 23, 2019 | 34.34 | 34.57 | 33.88 | 33.88 | 92,600 | -0.59(-1.71%) |
Aug 22, 2019 | 34.95 | 34.97 | 34.42 | 34.47 | 99,550 | -0.94(-2.65%) |
Aug 21, 2019 | 35.47 | 35.60 | 35.34 | 35.41 | 136,191 | +0.59(+1.69%) |
Aug 20, 2019 | 34.72 | 35.05 | 34.60 | 34.82 | 114,771 | +0.37(+1.06%) |
Aug 19, 2019 | 34.96 | 35.00 | 34.45 | 34.45 | 178,947 | +0.31(+0.92%) |
Aug 16, 2019 | 33.64 | 34.14 | 33.64 | 34.14 | 107,000 | +0.17(+0.50%) |
Aug 15, 2019 | 33.89 | 34.07 | 33.77 | 33.97 | 100,175 | +0.17(+0.50%) |
Aug 14, 2019 | 34.27 | 34.36 | 33.79 | 33.80 | 78,162 | -1.56(-4.41%) |
Aug 13, 2019 | 34.65 | 35.47 | 34.61 | 35.36 | 122,663 | +0.48(+1.38%) |
Aug 12, 2019 | 35.10 | 35.23 | 34.86 | 34.88 | 37,937 | -0.21(-0.60%) |
Aug 09, 2019 | 35.20 | 35.28 | 34.82 | 35.09 | 68,800 | -0.30(-0.86%) |
Aug 08, 2019 | 35.27 | 35.61 | 35.18 | 35.39 | 115,501 | +0.97(+2.83%) |
Aug 07, 2019 | 33.95 | 34.47 | 33.88 | 34.42 | 158,265 | +0.44(+1.29%) |
Aug 06, 2019 | 33.76 | 34.12 | 33.53 | 33.98 | 554,949 | +0.29(+0.86%) |
Aug 05, 2019 | 33.84 | 33.90 | 33.37 | 33.69 | 1,097,630 | -0.81(-2.35%) |
Aug 02, 2019 | 34.60 | 34.62 | 34.10 | 34.50 | 184,900 | -1.00(-2.82%) |
Aug 01, 2019 | 35.63 | 35.92 | 35.37 | 35.50 | 332,711 | +0.14(+0.40%) |
Jul 31, 2019 | 35.81 | 35.85 | 35.13 | 35.36 | 166,727 | -0.29(-0.81%) |
Jul 30, 2019 | 35.60 | 36.17 | 35.40 | 35.65 | 132,583 | -0.63(-1.74%) |
Jul 29, 2019 | 36.30 | 36.30 | 36.14 | 36.28 | 87,428 | -0.13(-0.36%) |
Jul 26, 2019 | 36.52 | 36.57 | 36.25 | 36.41 | 68,500 | +0.10(+0.28%) |
Jul 25, 2019 | 36.68 | 36.72 | 36.22 | 36.31 | 103,299 | -0.59(-1.60%) |
Jul 24, 2019 | 36.86 | 36.96 | 36.65 | 36.90 | 102,199 | -0.16(-0.43%) |
Jul 23, 2019 | 36.94 | 37.07 | 36.85 | 37.06 | 81,542 | +0.47(+1.27%) |
Jul 22, 2019 | 36.63 | 36.70 | 36.49 | 36.59 | 86,358 | -0.20(-0.56%) |
Jul 19, 2019 | 37.09 | 37.17 | 36.72 | 36.80 | 100,100 | -0.46(-1.23%) |
Jul 18, 2019 | 37.14 | 37.28 | 36.91 | 37.26 | 123,036 | +0.42(+1.15%) |
Jul 17, 2019 | 36.94 | 37.00 | 36.78 | 36.84 | 135,841 | +0.12(+0.31%) |
Jul 16, 2019 | 36.53 | 36.78 | 36.52 | 36.72 | 130,571 | +0.26(+0.71%) |
Jul 15, 2019 | 36.39 | 36.46 | 36.23 | 36.46 | 126,215 | +0.56(+1.57%) |
Jul 12, 2019 | 35.79 | 35.96 | 35.54 | 35.90 | 523,700 | +0.46(+1.29%) |
Jul 11, 2019 | 35.51 | 35.55 | 35.32 | 35.44 | 222,500 | +0.00(+0.00%) |
Jul 10, 2019 | 35.69 | 35.81 | 35.32 | 35.44 | 168,275 | +0.56(+1.61%) |
Jul 09, 2019 | 34.70 | 34.89 | 34.67 | 34.88 | 62,273 | +0.15(+0.43%) |
Jul 08, 2019 | 34.52 | 34.85 | 34.50 | 34.73 | 102,554 | -0.27(-0.77%) |
Jul 05, 2019 | 34.86 | 35.07 | 34.63 | 35.00 | 50,800 | -0.46(-1.30%) |
Jul 03, 2019 | 35.48 | 35.48 | 35.23 | 35.46 | 54,800 | +0.44(+1.26%) |
Jul 02, 2019 | 34.82 | 35.06 | 34.80 | 35.02 | 82,024 | -0.11(-0.31%) |
Jul 01, 2019 | 35.34 | 35.37 | 34.95 | 35.13 | 221,177 | -0.23(-0.65%) |
Jun 28, 2019 | 35.31 | 35.49 | 35.26 | 35.36 | 86,800 | +0.06(+0.16%) |
Jun 27, 2019 | 35.39 | 35.43 | 35.16 | 35.30 | 130,749 | -0.34(-0.95%) |
Jun 26, 2019 | 35.60 | 35.75 | 35.53 | 35.64 | 217,894 | +0.18(+0.51%) |
Jun 25, 2019 | 35.55 | 35.68 | 35.40 | 35.46 | 466,768 | +0.50(+1.43%) |
Jun 24, 2019 | 34.93 | 35.10 | 34.79 | 34.96 | 72,020 | +0.17(+0.49%) |
Jun 21, 2019 | 34.79 | 34.86 | 34.65 | 34.79 | 178,800 | -0.11(-0.32%) |
Jun 20, 2019 | 34.87 | 35.01 | 34.72 | 34.90 | 101,108 | +0.28(+0.81%) |
Jun 19, 2019 | 34.80 | 34.82 | 34.31 | 34.62 | 224,853 | -0.37(-1.06%) |
Jun 18, 2019 | 35.21 | 35.34 | 34.95 | 34.99 | 180,592 | -0.09(-0.27%) |
Jun 17, 2019 | 34.65 | 35.22 | 34.62 | 35.09 | 187,792 | +0.80(+2.35%) |
Jun 14, 2019 | 34.08 | 34.38 | 34.00 | 34.28 | 71,800 | -0.18(-0.52%) |
Jun 13, 2019 | 34.74 | 34.75 | 34.41 | 34.46 | 89,130 | -0.03(-0.09%) |
Jun 12, 2019 | 34.37 | 34.67 | 34.34 | 34.49 | 229,731 | -0.38(-1.10%) |
Jun 11, 2019 | 35.04 | 35.08 | 34.78 | 34.88 | 173,801 | +0.78(+2.30%) |
Jun 10, 2019 | 33.98 | 34.25 | 33.95 | 34.09 | 302,411 | -0.14(-0.41%) |
Jun 07, 2019 | 34.11 | 34.44 | 34.11 | 34.23 | 162,600 | +1.03(+3.10%) |
Jun 06, 2019 | 33.36 | 33.37 | 33.10 | 33.20 | 268,441 | -0.09(-0.27%) |
Jun 05, 2019 | 33.49 | 33.50 | 33.27 | 33.29 | 97,501 | -0.05(-0.16%) |
Jun 04, 2019 | 33.16 | 33.34 | 33.07 | 33.34 | 110,224 | +0.80(+2.44%) |
Jun 03, 2019 | 32.33 | 32.79 | 32.26 | 32.55 | 86,230 | +0.53(+1.66%) |
May 31, 2019 | 31.78 | 32.04 | 31.68 | 32.02 | 62,200 | -0.08(-0.25%) |
May 30, 2019 | 31.88 | 32.11 | 31.88 | 32.10 | 71,341 | +0.24(+0.75%) |
May 29, 2019 | 31.59 | 31.92 | 31.53 | 31.86 | 59,037 | -0.30(-0.93%) |
May 28, 2019 | 32.61 | 32.69 | 32.16 | 32.16 | 81,997 | -0.56(-1.70%) |
May 24, 2019 | 32.75 | 32.87 | 32.56 | 32.72 | 137,700 | +0.46(+1.41%) |
May 23, 2019 | 32.20 | 32.31 | 31.94 | 32.26 | 544,339 | -0.61(-1.86%) |
May 22, 2019 | 32.84 | 32.94 | 32.79 | 32.87 | 67,086 | -0.06(-0.18%) |
May 21, 2019 | 33.03 | 33.06 | 32.82 | 32.93 | 106,627 | -0.33(-0.99%) |
May 20, 2019 | 33.08 | 33.36 | 33.00 | 33.26 | 87,934 | -0.35(-1.04%) |
May 17, 2019 | 33.64 | 33.82 | 33.50 | 33.61 | 143,800 | -0.40(-1.18%) |
May 16, 2019 | 33.85 | 34.28 | 33.83 | 34.01 | 339,699 | +0.10(+0.29%) |
May 15, 2019 | 33.05 | 34.05 | 33.05 | 33.91 | 503,435 | +0.68(+2.05%) |
May 14, 2019 | 33.04 | 33.44 | 33.02 | 33.23 | 64,173 | +0.87(+2.69%) |
May 13, 2019 | 32.45 | 32.57 | 32.25 | 32.36 | 81,231 | -1.04(-3.11%) |
May 10, 2019 | 32.93 | 33.40 | 32.70 | 33.40 | 65,500 | +0.45(+1.37%) |
May 09, 2019 | 32.74 | 33.12 | 32.66 | 32.95 | 67,035 | -0.26(-0.78%) |
May 08, 2019 | 32.88 | 33.36 | 32.84 | 33.21 | 183,193 | +0.52(+1.59%) |
May 07, 2019 | 32.93 | 32.99 | 32.51 | 32.69 | 75,912 | -0.87(-2.59%) |
May 06, 2019 | 32.92 | 33.59 | 32.92 | 33.56 | 71,136 | +0.11(+0.33%) |
May 03, 2019 | 33.33 | 33.57 | 33.33 | 33.45 | 60,800 | +0.01(+0.03%) |
May 02, 2019 | 33.66 | 33.66 | 33.41 | 33.44 | 261,641 | -0.62(-1.82%) |