Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 36.04 | 36.94 | 35.28 | 36.02 | 530,326 | -0.77(-2.10%) |
Feb 27, 2020 | 36.85 | 38.09 | 36.29 | 36.79 | 278,135 | -0.73(-1.94%) |
Feb 26, 2020 | 38.13 | 38.55 | 37.38 | 37.52 | 175,834 | -0.58(-1.52%) |
Feb 25, 2020 | 39.66 | 39.67 | 37.94 | 38.09 | 300,158 | -1.55(-3.91%) |
Feb 24, 2020 | 39.08 | 39.79 | 38.62 | 39.65 | 181,283 | -0.79(-1.97%) |
Feb 21, 2020 | 40.71 | 41.23 | 40.29 | 40.44 | 176,597 | -0.55(-1.34%) |
Feb 20, 2020 | 38.61 | 41.04 | 38.61 | 40.99 | 304,970 | +2.06(+5.30%) |
Feb 19, 2020 | 38.42 | 39.13 | 38.22 | 38.93 | 190,630 | +0.62(+1.62%) |
Feb 18, 2020 | 38.27 | 38.76 | 38.27 | 38.30 | 106,626 | -0.02(-0.04%) |
Feb 14, 2020 | 38.64 | 38.76 | 38.23 | 38.32 | 95,501 | -0.34(-0.87%) |
Feb 13, 2020 | 38.99 | 39.12 | 38.54 | 38.66 | 78,221 | -0.37(-0.96%) |
Feb 12, 2020 | 38.89 | 39.08 | 38.66 | 39.03 | 182,182 | +0.31(+0.81%) |
Feb 11, 2020 | 38.96 | 39.06 | 38.68 | 38.72 | 90,714 | +0.04(+0.12%) |
Feb 10, 2020 | 38.65 | 38.84 | 38.42 | 38.67 | 106,270 | -0.06(-0.15%) |
Feb 07, 2020 | 39.24 | 39.32 | 38.60 | 38.73 | 98,969 | -0.59(-1.51%) |
Feb 06, 2020 | 38.48 | 39.38 | 38.48 | 39.32 | 124,539 | +0.91(+2.36%) |
Feb 05, 2020 | 38.05 | 38.45 | 37.78 | 38.42 | 232,473 | +0.62(+1.65%) |
Feb 04, 2020 | 37.33 | 37.94 | 36.83 | 37.79 | 135,645 | +0.71(+1.92%) |
Feb 03, 2020 | 37.32 | 37.44 | 36.62 | 37.08 | 171,594 | -0.05(-0.12%) |
Jan 31, 2020 | 37.45 | 37.64 | 37.11 | 37.13 | 116,842 | -0.55(-1.45%) |
Jan 30, 2020 | 37.38 | 38.14 | 37.07 | 37.67 | 143,320 | +0.14(+0.38%) |
Jan 29, 2020 | 37.49 | 37.70 | 37.13 | 37.53 | 142,807 | +0.14(+0.38%) |
Jan 28, 2020 | 37.21 | 37.41 | 37.01 | 37.39 | 81,931 | +0.40(+1.09%) |
Jan 27, 2020 | 36.54 | 37.31 | 36.52 | 36.98 | 94,677 | -0.13(-0.36%) |
Jan 24, 2020 | 37.67 | 37.67 | 36.95 | 37.12 | 78,962 | -0.40(-1.08%) |
Jan 23, 2020 | 37.35 | 37.60 | 37.03 | 37.52 | 168,122 | +0.16(+0.44%) |
Jan 22, 2020 | 37.64 | 37.75 | 37.28 | 37.36 | 116,498 | -0.23(-0.62%) |
Jan 21, 2020 | 37.75 | 37.87 | 37.04 | 37.59 | 158,177 | -0.25(-0.67%) |
Jan 17, 2020 | 38.81 | 38.90 | 37.81 | 37.85 | 143,652 | -0.81(-2.09%) |
Jan 16, 2020 | 38.39 | 38.73 | 38.16 | 38.66 | 184,799 | +0.43(+1.12%) |
Jan 15, 2020 | 37.63 | 38.32 | 37.63 | 38.23 | 146,928 | +0.62(+1.65%) |
Jan 14, 2020 | 37.11 | 37.73 | 36.87 | 37.61 | 166,152 | +0.49(+1.33%) |
Jan 13, 2020 | 36.49 | 37.17 | 36.35 | 37.11 | 160,583 | +0.63(+1.73%) |
Jan 10, 2020 | 36.40 | 36.61 | 36.10 | 36.48 | 130,580 | -0.05(-0.14%) |
Jan 09, 2020 | 36.89 | 36.89 | 35.99 | 36.53 | 226,585 | -0.35(-0.96%) |
Jan 08, 2020 | 36.11 | 37.04 | 36.11 | 36.89 | 152,399 | +0.66(+1.82%) |
Jan 07, 2020 | 36.31 | 36.48 | 35.99 | 36.23 | 115,485 | -0.17(-0.47%) |
Jan 06, 2020 | 35.47 | 36.58 | 35.40 | 36.40 | 179,687 | +0.72(+2.02%) |
Jan 03, 2020 | 35.02 | 35.78 | 34.92 | 35.68 | 210,076 | +0.31(+0.89%) |
Jan 02, 2020 | 35.45 | 35.48 | 35.09 | 35.36 | 151,631 | +0.10(+0.30%) |
Dec 31, 2019 | 34.91 | 35.37 | 34.87 | 35.26 | 122,177 | +0.24(+0.69%) |
Dec 30, 2019 | 34.86 | 35.30 | 34.82 | 35.02 | 130,152 | +0.09(+0.26%) |
Dec 27, 2019 | 35.15 | 35.22 | 34.85 | 34.93 | 88,965 | -0.10(-0.30%) |
Dec 26, 2019 | 35.24 | 35.39 | 34.83 | 35.03 | 142,893 | -0.20(-0.57%) |
Dec 24, 2019 | 35.33 | 35.37 | 34.99 | 35.24 | 46,416 | -0.05(-0.13%) |
Dec 23, 2019 | 35.41 | 35.60 | 35.16 | 35.28 | 136,329 | -0.16(-0.44%) |
Dec 20, 2019 | 35.36 | 35.86 | 35.15 | 35.44 | 569,940 | +0.09(+0.25%) |
Dec 19, 2019 | 34.97 | 35.39 | 34.83 | 35.35 | 153,234 | +0.38(+1.09%) |
Dec 18, 2019 | 34.96 | 35.16 | 34.80 | 34.97 | 283,074 | +0.08(+0.21%) |
Dec 17, 2019 | 34.82 | 35.21 | 34.64 | 34.89 | 187,840 | +0.19(+0.56%) |
Dec 16, 2019 | 34.91 | 35.24 | 34.65 | 34.70 | 182,865 | -0.20(-0.58%) |
Dec 13, 2019 | 35.03 | 35.04 | 34.57 | 34.90 | 104,037 | -0.12(-0.34%) |
Dec 12, 2019 | 34.61 | 35.15 | 34.55 | 35.02 | 258,608 | +0.41(+1.19%) |
Dec 11, 2019 | 34.79 | 35.02 | 34.42 | 34.61 | 107,661 | -0.16(-0.45%) |
Dec 10, 2019 | 34.53 | 34.91 | 34.31 | 34.76 | 156,230 | +0.23(+0.67%) |
Dec 09, 2019 | 34.15 | 34.91 | 33.99 | 34.53 | 213,096 | +0.31(+0.90%) |
Dec 06, 2019 | 34.22 | 34.53 | 33.96 | 34.23 | 155,123 | +0.31(+0.93%) |
Dec 05, 2019 | 33.82 | 34.21 | 33.72 | 33.91 | 155,165 | +0.36(+1.07%) |
Dec 04, 2019 | 33.20 | 33.78 | 33.20 | 33.55 | 118,148 | +0.46(+1.38%) |
Dec 03, 2019 | 33.30 | 33.40 | 32.80 | 33.09 | 122,051 | -0.31(-0.92%) |
Dec 02, 2019 | 34.20 | 34.48 | 33.30 | 33.40 | 161,105 | -0.75(-2.20%) |
Nov 29, 2019 | 33.85 | 34.24 | 33.69 | 34.15 | 73,360 | +0.20(+0.60%) |
Nov 27, 2019 | 33.86 | 34.08 | 33.56 | 33.95 | 137,650 | +0.17(+0.51%) |
Nov 26, 2019 | 33.89 | 34.41 | 33.69 | 33.78 | 120,475 | -0.14(-0.40%) |
Nov 25, 2019 | 33.10 | 33.93 | 33.00 | 33.91 | 143,153 | +0.81(+2.45%) |
Nov 22, 2019 | 33.56 | 33.56 | 33.05 | 33.10 | 135,382 | -0.25(-0.74%) |
Nov 21, 2019 | 33.81 | 33.84 | 33.31 | 33.35 | 153,679 | -0.47(-1.40%) |
Nov 20, 2019 | 34.11 | 34.41 | 33.54 | 33.82 | 174,808 | -0.21(-0.62%) |
Nov 19, 2019 | 34.25 | 34.62 | 33.74 | 34.03 | 164,485 | -0.31(-0.90%) |
Nov 18, 2019 | 34.70 | 35.00 | 34.15 | 34.34 | 201,113 | -0.34(-0.99%) |
Nov 15, 2019 | 34.02 | 34.93 | 33.52 | 34.68 | 950,612 | +0.85(+2.53%) |
Nov 14, 2019 | 32.94 | 34.02 | 32.82 | 33.83 | 268,609 | +0.95(+2.90%) |
Nov 13, 2019 | 32.40 | 33.44 | 32.16 | 32.88 | 289,854 | +0.16(+0.48%) |
Nov 12, 2019 | 33.75 | 33.77 | 32.25 | 32.72 | 407,181 | -1.02(-3.04%) |
Nov 11, 2019 | 33.76 | 33.96 | 33.23 | 33.74 | 289,746 | +0.07(+0.20%) |
Nov 08, 2019 | 31.94 | 34.77 | 31.28 | 33.68 | 557,998 | -1.91(-5.36%) |
Nov 07, 2019 | 35.52 | 36.91 | 35.36 | 35.58 | 479,192 | +0.16(+0.44%) |
Nov 06, 2019 | 34.83 | 35.51 | 34.69 | 35.43 | 187,565 | +0.64(+1.83%) |
Nov 05, 2019 | 34.90 | 35.43 | 34.69 | 34.79 | 226,478 | -0.10(-0.30%) |
Nov 04, 2019 | 34.61 | 35.01 | 34.40 | 34.89 | 173,353 | +0.25(+0.73%) |
Nov 01, 2019 | 34.35 | 34.91 | 34.26 | 34.64 | 189,476 | +0.42(+1.22%) |
Oct 31, 2019 | 34.39 | 34.63 | 34.12 | 34.22 | 110,175 | -0.21(-0.61%) |
Oct 30, 2019 | 34.48 | 34.52 | 33.94 | 34.43 | 99,640 | -0.03(-0.09%) |
Oct 29, 2019 | 34.27 | 34.48 | 34.08 | 34.46 | 129,742 | +0.25(+0.72%) |
Oct 28, 2019 | 34.24 | 34.48 | 34.00 | 34.21 | 142,092 | +0.13(+0.37%) |
Oct 25, 2019 | 34.17 | 34.49 | 33.87 | 34.09 | 136,257 | -0.05(-0.15%) |
Oct 24, 2019 | 34.51 | 34.51 | 33.82 | 34.14 | 151,312 | -0.20(-0.59%) |
Oct 23, 2019 | 34.23 | 34.47 | 33.67 | 34.34 | 117,762 | +0.25(+0.75%) |
Oct 22, 2019 | 33.67 | 34.22 | 33.22 | 34.09 | 129,273 | +0.31(+0.91%) |
Oct 21, 2019 | 33.86 | 34.33 | 33.64 | 33.78 | 122,417 | +0.10(+0.31%) |
Oct 18, 2019 | 33.23 | 33.76 | 33.23 | 33.68 | 139,466 | +0.27(+0.81%) |
Oct 17, 2019 | 33.10 | 33.66 | 33.10 | 33.41 | 136,176 | +0.34(+1.04%) |
Oct 16, 2019 | 32.83 | 33.23 | 32.71 | 33.06 | 122,401 | +0.15(+0.45%) |
Oct 15, 2019 | 33.20 | 33.43 | 32.70 | 32.91 | 114,592 | -0.34(-1.03%) |
Oct 14, 2019 | 33.14 | 33.28 | 32.80 | 33.26 | 127,051 | +0.05(+0.16%) |
Oct 11, 2019 | 33.89 | 34.34 | 33.18 | 33.20 | 181,720 | -0.43(-1.27%) |
Oct 10, 2019 | 33.29 | 33.73 | 33.12 | 33.63 | 236,085 | +0.48(+1.44%) |
Oct 09, 2019 | 32.73 | 33.48 | 32.69 | 33.15 | 153,182 | +0.61(+1.88%) |
Oct 08, 2019 | 32.28 | 33.05 | 32.09 | 32.54 | 162,568 | -0.02(-0.05%) |
Oct 07, 2019 | 31.79 | 32.61 | 31.72 | 32.55 | 161,730 | +0.70(+2.21%) |
Oct 04, 2019 | 31.47 | 32.05 | 31.19 | 31.85 | 161,529 | +0.61(+1.94%) |
Oct 03, 2019 | 31.12 | 31.31 | 30.38 | 31.25 | 214,391 | +0.34(+1.09%) |
Oct 02, 2019 | 30.59 | 31.06 | 30.19 | 30.91 | 177,497 | +0.06(+0.19%) |
Oct 01, 2019 | 31.29 | 31.70 | 30.64 | 30.85 | 95,001 | -0.38(-1.22%) |
Sep 30, 2019 | 31.41 | 31.68 | 31.16 | 31.23 | 200,777 | -0.14(-0.45%) |
Sep 27, 2019 | 30.80 | 31.39 | 30.66 | 31.37 | 126,896 | +0.63(+2.04%) |
Sep 26, 2019 | 31.01 | 31.11 | 30.47 | 30.74 | 132,439 | -0.34(-1.08%) |
Sep 25, 2019 | 31.08 | 31.41 | 30.82 | 31.08 | 175,478 | +0.04(+0.14%) |
Sep 24, 2019 | 31.17 | 31.25 | 30.42 | 31.04 | 211,221 | +0.00(+0.00%) |
Sep 23, 2019 | 31.23 | 31.41 | 30.89 | 31.04 | 244,961 | -0.49(-1.57%) |
Sep 20, 2019 | 31.83 | 32.06 | 31.31 | 31.53 | 475,763 | -0.37(-1.17%) |
Sep 19, 2019 | 32.24 | 32.24 | 31.88 | 31.90 | 153,382 | -0.31(-0.97%) |
Sep 18, 2019 | 32.37 | 32.49 | 32.07 | 32.22 | 150,171 | -0.22(-0.67%) |
Sep 17, 2019 | 32.67 | 32.67 | 31.87 | 32.43 | 181,013 | -0.40(-1.21%) |
Sep 16, 2019 | 32.91 | 33.16 | 32.61 | 32.83 | 121,204 | -0.14(-0.43%) |
Sep 13, 2019 | 33.37 | 33.77 | 32.91 | 32.97 | 197,365 | -0.24(-0.72%) |
Sep 12, 2019 | 33.65 | 33.74 | 32.80 | 33.21 | 183,690 | -0.37(-1.09%) |
Sep 11, 2019 | 33.11 | 33.59 | 32.72 | 33.58 | 317,477 | +0.62(+1.88%) |
Sep 10, 2019 | 31.86 | 33.21 | 31.82 | 32.96 | 239,071 | +1.07(+3.35%) |
Sep 09, 2019 | 31.26 | 31.95 | 31.10 | 31.89 | 227,002 | +0.69(+2.21%) |
Sep 06, 2019 | 31.35 | 32.20 | 31.19 | 31.20 | 246,171 | -0.01(-0.05%) |
Sep 05, 2019 | 31.01 | 31.95 | 30.64 | 31.22 | 388,789 | +0.51(+1.66%) |
Sep 04, 2019 | 30.65 | 31.10 | 30.58 | 30.71 | 221,299 | +0.22(+0.71%) |
Sep 03, 2019 | 30.68 | 30.77 | 29.40 | 30.49 | 595,606 | -0.18(-0.59%) |
Aug 30, 2019 | 31.14 | 31.63 | 30.63 | 30.67 | 231,329 | -0.75(-2.38%) |
Aug 29, 2019 | 30.80 | 31.63 | 30.58 | 31.42 | 219,189 | +0.89(+2.92%) |
Aug 28, 2019 | 30.30 | 30.85 | 30.22 | 30.53 | 333,544 | +0.15(+0.49%) |
Aug 27, 2019 | 29.94 | 30.51 | 29.69 | 30.38 | 305,158 | +0.55(+1.86%) |
Aug 26, 2019 | 30.02 | 30.32 | 29.67 | 29.82 | 186,543 | -0.01(-0.03%) |
Aug 23, 2019 | 30.70 | 30.81 | 29.54 | 29.83 | 264,089 | -1.09(-3.53%) |
Aug 22, 2019 | 30.41 | 31.18 | 30.41 | 30.92 | 187,280 | +0.52(+1.72%) |
Aug 21, 2019 | 30.70 | 30.89 | 30.27 | 30.40 | 213,292 | -0.04(-0.12%) |
Aug 20, 2019 | 31.16 | 31.30 | 30.32 | 30.44 | 223,240 | -0.84(-2.68%) |
Aug 19, 2019 | 31.29 | 31.37 | 30.87 | 31.28 | 182,316 | +0.22(+0.72%) |
Aug 16, 2019 | 31.28 | 31.51 | 30.99 | 31.05 | 335,227 | -0.01(-0.05%) |
Aug 15, 2019 | 31.68 | 31.71 | 30.74 | 31.07 | 286,643 | -0.67(-2.10%) |
Aug 14, 2019 | 31.69 | 31.88 | 31.42 | 31.73 | 213,594 | -0.28(-0.89%) |
Aug 13, 2019 | 31.68 | 32.27 | 31.58 | 32.02 | 254,751 | +0.14(+0.44%) |
Aug 12, 2019 | 31.68 | 32.42 | 30.95 | 31.87 | 220,833 | +0.38(+1.21%) |
Aug 09, 2019 | 32.67 | 32.75 | 30.90 | 31.49 | 583,836 | -1.16(-3.56%) |
Aug 08, 2019 | 32.50 | 32.96 | 32.20 | 32.66 | 205,744 | +0.38(+1.18%) |
Aug 07, 2019 | 33.12 | 33.28 | 32.07 | 32.28 | 444,126 | -0.89(-2.70%) |
Aug 06, 2019 | 33.80 | 34.08 | 33.13 | 33.17 | 363,594 | -0.51(-1.51%) |
Aug 05, 2019 | 35.48 | 35.48 | 33.28 | 33.68 | 564,805 | -0.51(-1.48%) |
Aug 02, 2019 | 34.25 | 35.45 | 33.89 | 34.18 | 670,231 | +0.23(+0.68%) |
Aug 01, 2019 | 39.13 | 39.29 | 33.66 | 33.95 | 1,141,894 | -8.16(-19.38%) |
Jul 31, 2019 | 41.41 | 42.64 | 41.41 | 42.12 | 240,966 | +0.72(+1.75%) |
Jul 30, 2019 | 40.50 | 41.50 | 40.01 | 41.39 | 119,139 | +0.54(+1.31%) |
Jul 29, 2019 | 41.00 | 41.46 | 40.77 | 40.86 | 82,822 | -0.31(-0.76%) |
Jul 26, 2019 | 40.89 | 41.35 | 40.80 | 41.17 | 90,822 | +0.29(+0.71%) |
Jul 25, 2019 | 41.13 | 41.65 | 40.65 | 40.88 | 88,356 | -0.40(-0.96%) |
Jul 24, 2019 | 40.76 | 41.44 | 40.36 | 41.27 | 125,771 | +0.31(+0.75%) |
Jul 23, 2019 | 40.77 | 41.15 | 40.45 | 40.97 | 105,248 | +0.17(+0.42%) |
Jul 22, 2019 | 40.95 | 41.32 | 40.55 | 40.80 | 108,228 | -0.16(-0.38%) |
Jul 19, 2019 | 41.33 | 41.70 | 40.93 | 40.95 | 145,288 | -0.44(-1.06%) |
Jul 18, 2019 | 41.42 | 41.57 | 41.16 | 41.39 | 86,420 | -0.12(-0.29%) |
Jul 17, 2019 | 41.75 | 41.98 | 41.43 | 41.51 | 122,824 | -0.33(-0.78%) |
Jul 16, 2019 | 41.40 | 42.21 | 41.40 | 41.84 | 149,970 | +0.32(+0.77%) |
Jul 15, 2019 | 41.04 | 41.56 | 40.74 | 41.52 | 114,685 | +0.50(+1.22%) |
Jul 12, 2019 | 39.89 | 41.33 | 39.89 | 41.02 | 191,705 | +1.07(+2.67%) |
Jul 11, 2019 | 40.23 | 40.39 | 39.81 | 39.95 | 75,064 | -0.16(-0.41%) |
Jul 10, 2019 | 40.48 | 40.64 | 39.95 | 40.12 | 98,796 | -0.23(-0.57%) |
Jul 09, 2019 | 40.10 | 40.36 | 39.86 | 40.35 | 90,805 | +0.07(+0.17%) |
Jul 08, 2019 | 40.78 | 41.03 | 40.10 | 40.28 | 174,118 | -0.70(-1.71%) |
Jul 05, 2019 | 41.01 | 41.10 | 40.50 | 40.98 | 142,068 | -0.19(-0.47%) |
Jul 03, 2019 | 41.27 | 41.37 | 40.86 | 41.18 | 97,395 | +0.09(+0.22%) |
Jul 02, 2019 | 40.94 | 41.28 | 40.78 | 41.09 | 131,493 | +0.11(+0.27%) |
Jul 01, 2019 | 40.75 | 41.02 | 40.33 | 40.98 | 163,627 | +0.37(+0.90%) |
Jun 28, 2019 | 39.87 | 40.77 | 39.87 | 40.61 | 253,550 | +0.75(+1.89%) |
Jun 27, 2019 | 39.56 | 39.94 | 39.28 | 39.86 | 120,640 | +0.34(+0.85%) |
Jun 26, 2019 | 39.72 | 40.03 | 39.47 | 39.52 | 111,591 | -0.13(-0.34%) |
Jun 25, 2019 | 40.22 | 40.42 | 39.48 | 39.66 | 167,769 | -0.54(-1.35%) |
Jun 24, 2019 | 39.41 | 40.74 | 39.26 | 40.20 | 229,224 | +0.78(+1.99%) |
Jun 21, 2019 | 38.92 | 39.63 | 37.83 | 39.42 | 698,806 | +0.31(+0.78%) |
Jun 20, 2019 | 39.13 | 39.50 | 38.67 | 39.11 | 221,293 | +0.31(+0.79%) |
Jun 19, 2019 | 38.96 | 38.96 | 38.15 | 38.81 | 152,489 | -0.11(-0.29%) |
Jun 18, 2019 | 38.89 | 39.35 | 38.53 | 38.92 | 246,551 | +0.18(+0.46%) |
Jun 17, 2019 | 39.43 | 39.43 | 38.03 | 38.74 | 238,805 | -0.49(-1.25%) |
Jun 14, 2019 | 39.13 | 39.78 | 38.67 | 39.23 | 173,997 | +0.11(+0.29%) |
Jun 13, 2019 | 38.76 | 39.38 | 38.53 | 39.12 | 177,348 | +0.49(+1.27%) |
Jun 12, 2019 | 38.42 | 38.75 | 38.03 | 38.63 | 117,518 | +0.06(+0.15%) |
Jun 11, 2019 | 38.73 | 39.20 | 38.42 | 38.57 | 131,964 | -0.02(-0.06%) |
Jun 10, 2019 | 38.05 | 38.60 | 38.05 | 38.59 | 149,628 | +0.64(+1.69%) |
Jun 07, 2019 | 37.75 | 38.02 | 37.64 | 37.95 | 85,724 | +0.35(+0.93%) |
Jun 06, 2019 | 37.55 | 37.71 | 36.71 | 37.60 | 240,968 | +0.04(+0.12%) |
Jun 05, 2019 | 37.84 | 38.02 | 37.33 | 37.55 | 105,926 | -0.13(-0.36%) |
Jun 04, 2019 | 37.53 | 38.02 | 37.28 | 37.69 | 146,962 | +0.48(+1.30%) |
Jun 03, 2019 | 37.08 | 37.32 | 36.67 | 37.20 | 195,602 | +0.15(+0.40%) |
May 31, 2019 | 37.81 | 37.81 | 36.73 | 37.05 | 186,741 | -1.13(-2.95%) |
May 30, 2019 | 38.31 | 38.60 | 37.79 | 38.18 | 143,729 | -0.09(-0.23%) |
May 29, 2019 | 38.42 | 38.98 | 37.84 | 38.27 | 283,761 | -0.34(-0.89%) |
May 28, 2019 | 38.74 | 38.83 | 38.49 | 38.61 | 218,367 | -0.05(-0.14%) |
May 24, 2019 | 39.04 | 39.20 | 38.55 | 38.66 | 136,166 | -0.27(-0.69%) |
May 23, 2019 | 38.58 | 39.26 | 38.52 | 38.93 | 218,611 | +0.13(+0.33%) |
May 22, 2019 | 38.43 | 39.04 | 38.43 | 38.81 | 139,589 | +0.30(+0.77%) |
May 21, 2019 | 38.66 | 39.20 | 38.13 | 38.51 | 217,744 | +0.07(+0.17%) |
May 20, 2019 | 38.55 | 38.96 | 37.74 | 38.44 | 270,127 | -0.24(-0.62%) |
May 17, 2019 | 39.13 | 39.42 | 38.60 | 38.68 | 594,971 | -0.83(-2.09%) |
May 16, 2019 | 39.73 | 40.16 | 39.37 | 39.51 | 187,558 | +0.00(+0.00%) |
May 15, 2019 | 39.15 | 39.61 | 39.14 | 39.51 | 182,214 | +0.04(+0.09%) |
May 14, 2019 | 38.50 | 39.63 | 38.28 | 39.47 | 263,109 | +1.05(+2.74%) |
May 13, 2019 | 37.81 | 38.61 | 37.52 | 38.42 | 310,682 | +0.11(+0.29%) |
May 10, 2019 | 37.85 | 38.41 | 37.66 | 38.31 | 196,801 | +0.42(+1.12%) |
May 09, 2019 | 37.52 | 37.89 | 37.16 | 37.88 | 280,016 | +0.27(+0.71%) |
May 08, 2019 | 39.39 | 39.68 | 37.21 | 37.62 | 575,860 | -2.80(-6.93%) |
May 07, 2019 | 40.97 | 41.18 | 39.83 | 40.42 | 176,721 | -0.81(-1.96%) |
May 06, 2019 | 41.05 | 41.31 | 40.86 | 41.23 | 212,186 | -0.10(-0.25%) |
May 03, 2019 | 41.47 | 41.73 | 41.05 | 41.33 | 133,134 | +0.01(+0.02%) |
May 02, 2019 | 40.91 | 41.50 | 40.43 | 41.32 | 179,164 | +0.34(+0.83%) |
May 01, 2019 | 41.63 | 41.78 | 40.69 | 40.98 | 328,879 | -0.53(-1.27%) |
Apr 30, 2019 | 42.03 | 42.03 | 41.29 | 41.51 | 178,882 | -0.47(-1.13%) |
Apr 29, 2019 | 42.50 | 42.71 | 41.77 | 41.98 | 154,285 | -0.56(-1.32%) |
Apr 26, 2019 | 41.93 | 42.89 | 41.93 | 42.55 | 209,345 | +0.62(+1.49%) |
Apr 25, 2019 | 41.52 | 42.05 | 41.29 | 41.92 | 273,246 | +0.36(+0.86%) |
Apr 24, 2019 | 40.43 | 41.71 | 40.16 | 41.57 | 148,890 | +1.16(+2.86%) |
Apr 23, 2019 | 40.08 | 40.66 | 39.80 | 40.41 | 112,714 | +0.54(+1.36%) |
Apr 22, 2019 | 40.43 | 40.43 | 39.72 | 39.87 | 79,865 | -0.68(-1.68%) |
Apr 18, 2019 | 40.09 | 40.77 | 40.08 | 40.55 | 84,304 | +0.36(+0.89%) |
Apr 17, 2019 | 40.80 | 41.08 | 39.80 | 40.20 | 197,789 | -0.43(-1.06%) |
Apr 16, 2019 | 40.68 | 40.73 | 40.32 | 40.63 | 136,325 | +0.10(+0.24%) |
Apr 15, 2019 | 40.42 | 41.17 | 40.42 | 40.53 | 89,676 | +0.17(+0.42%) |
Apr 12, 2019 | 40.48 | 40.60 | 39.88 | 40.36 | 146,218 | +0.01(+0.04%) |
Apr 11, 2019 | 40.27 | 40.58 | 40.18 | 40.34 | 104,485 | +0.17(+0.42%) |
Apr 10, 2019 | 40.20 | 40.51 | 39.77 | 40.17 | 199,887 | +0.01(+0.04%) |
Apr 09, 2019 | 41.15 | 41.37 | 40.00 | 40.16 | 196,327 | -1.13(-2.75%) |
Apr 08, 2019 | 40.48 | 41.48 | 40.48 | 41.29 | 417,188 | +0.95(+2.35%) |
Apr 05, 2019 | 39.99 | 40.60 | 39.99 | 40.34 | 275,710 | +0.46(+1.15%) |
Apr 04, 2019 | 39.49 | 40.09 | 39.48 | 39.88 | 185,953 | +0.39(+0.99%) |
Apr 03, 2019 | 39.11 | 39.71 | 38.80 | 39.49 | 162,147 | +0.55(+1.41%) |
Apr 02, 2019 | 39.18 | 39.19 | 38.62 | 38.94 | 137,193 | -0.27(-0.68%) |
Apr 01, 2019 | 39.42 | 39.57 | 38.82 | 39.21 | 156,433 | -0.10(-0.25%) |
Mar 29, 2019 | 39.45 | 39.50 | 38.98 | 39.31 | 247,788 | -0.01(-0.04%) |
Mar 28, 2019 | 39.55 | 40.06 | 39.03 | 39.32 | 188,362 | +0.00(+0.00%) |
Mar 27, 2019 | 38.61 | 39.54 | 38.60 | 39.32 | 158,640 | +0.72(+1.86%) |
Mar 26, 2019 | 38.40 | 38.90 | 38.40 | 38.60 | 153,372 | +0.36(+0.95%) |
Mar 25, 2019 | 37.59 | 38.45 | 37.39 | 38.24 | 124,174 | +0.58(+1.54%) |
Mar 22, 2019 | 38.51 | 38.64 | 37.59 | 37.66 | 194,238 | -0.90(-2.35%) |
Mar 21, 2019 | 37.67 | 38.65 | 37.66 | 38.57 | 225,652 | +0.79(+2.08%) |
Mar 20, 2019 | 38.28 | 38.74 | 37.78 | 37.78 | 210,364 | -0.50(-1.30%) |
Mar 19, 2019 | 38.07 | 38.71 | 37.96 | 38.28 | 151,844 | +0.25(+0.66%) |
Mar 18, 2019 | 37.38 | 38.45 | 37.38 | 38.02 | 250,822 | +0.70(+1.87%) |
Mar 15, 2019 | 37.10 | 37.56 | 36.95 | 37.33 | 806,224 | +0.25(+0.68%) |
Mar 14, 2019 | 37.40 | 38.07 | 37.07 | 37.08 | 299,338 | -0.20(-0.54%) |
Mar 13, 2019 | 37.45 | 37.88 | 37.23 | 37.28 | 266,464 | -0.17(-0.45%) |
Mar 12, 2019 | 37.34 | 37.89 | 36.91 | 37.45 | 243,172 | +0.13(+0.34%) |
Mar 11, 2019 | 37.69 | 37.69 | 36.51 | 37.32 | 352,182 | -0.36(-0.96%) |
Mar 08, 2019 | 37.61 | 38.13 | 37.53 | 37.68 | 191,386 | -0.41(-1.06%) |
Mar 07, 2019 | 38.07 | 38.40 | 37.73 | 38.09 | 200,006 | +0.02(+0.06%) |
Mar 06, 2019 | 38.60 | 38.88 | 37.84 | 38.06 | 188,083 | -0.46(-1.19%) |
Mar 05, 2019 | 39.81 | 39.94 | 38.38 | 38.52 | 307,654 | -1.17(-2.95%) |
Mar 04, 2019 | 42.41 | 42.45 | 39.56 | 39.69 | 266,940 | -2.71(-6.38%) |