Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 35.69 | 36.59 | 35.55 | 36.37 | 30,428 | +0.73(+2.06%) |
Mar 30, 2020 | 35.77 | 35.77 | 35.16 | 35.64 | 11,985 | +0.07(+0.19%) |
Mar 27, 2020 | 35.98 | 35.98 | 35.40 | 35.57 | 13,042 | -1.63(-4.39%) |
Mar 26, 2020 | 36.41 | 37.24 | 36.08 | 37.20 | 15,640 | +1.20(+3.33%) |
Mar 25, 2020 | 36.24 | 37.30 | 35.86 | 36.01 | 29,357 | +0.28(+0.79%) |
Mar 24, 2020 | 35.08 | 36.17 | 35.08 | 35.72 | 88,773 | +1.93(+5.71%) |
Mar 23, 2020 | 34.02 | 34.02 | 32.80 | 33.79 | 20,741 | +0.12(+0.36%) |
Mar 20, 2020 | 34.62 | 34.97 | 33.66 | 33.67 | 43,996 | +0.28(+0.84%) |
Mar 19, 2020 | 32.70 | 34.19 | 32.42 | 33.39 | 42,744 | +0.95(+2.94%) |
Mar 18, 2020 | 32.72 | 33.66 | 31.75 | 32.44 | 41,786 | -1.93(-5.61%) |
Mar 17, 2020 | 34.04 | 35.26 | 32.99 | 34.37 | 25,584 | +1.00(+3.00%) |
Mar 16, 2020 | 28.91 | 35.06 | 28.91 | 33.36 | 42,052 | -3.31(-9.01%) |
Mar 13, 2020 | 37.46 | 37.46 | 34.98 | 36.67 | 21,894 | +0.71(+1.98%) |
Mar 12, 2020 | 35.64 | 36.44 | 34.37 | 35.96 | 61,537 | -2.16(-5.66%) |
Mar 11, 2020 | 38.31 | 38.90 | 37.93 | 38.11 | 25,332 | -1.27(-3.23%) |
Mar 10, 2020 | 39.01 | 39.44 | 38.55 | 39.39 | 25,152 | +1.16(+3.02%) |
Mar 09, 2020 | 37.58 | 38.67 | 36.14 | 38.23 | 126,575 | -1.26(-3.20%) |
Mar 06, 2020 | 39.45 | 40.35 | 39.41 | 39.49 | 74,711 | -1.51(-3.69%) |
Mar 05, 2020 | 40.23 | 41.50 | 40.23 | 41.01 | 36,029 | -0.03(-0.07%) |
Mar 04, 2020 | 40.52 | 41.03 | 40.42 | 41.03 | 24,600 | +1.32(+3.32%) |
Mar 03, 2020 | 40.28 | 40.96 | 39.34 | 39.71 | 75,960 | -0.70(-1.74%) |
Mar 02, 2020 | 39.71 | 40.42 | 39.35 | 40.42 | 26,588 | +1.32(+3.38%) |
Feb 28, 2020 | 38.36 | 39.10 | 37.85 | 39.10 | 77,927 | -0.23(-0.59%) |
Feb 27, 2020 | 39.32 | 40.32 | 38.86 | 39.33 | 107,744 | -1.08(-2.67%) |
Feb 26, 2020 | 40.04 | 40.92 | 39.76 | 40.41 | 38,214 | +0.62(+1.55%) |
Feb 25, 2020 | 40.86 | 41.03 | 39.77 | 39.79 | 15,117 | -0.60(-1.50%) |
Feb 24, 2020 | 40.13 | 40.48 | 39.71 | 40.40 | 36,001 | -1.18(-2.83%) |
Feb 21, 2020 | 41.88 | 42.18 | 41.57 | 41.57 | 7,367 | -0.78(-1.85%) |
Feb 20, 2020 | 42.99 | 43.29 | 42.17 | 42.36 | 39,762 | -0.66(-1.52%) |
Feb 19, 2020 | 42.68 | 43.12 | 42.68 | 43.01 | 7,425 | +0.56(+1.32%) |
Feb 18, 2020 | 42.70 | 42.70 | 42.20 | 42.45 | 8,865 | -0.22(-0.52%) |
Feb 14, 2020 | 43.01 | 43.06 | 42.57 | 42.67 | 8,301 | -0.08(-0.18%) |
Feb 13, 2020 | 42.61 | 42.92 | 42.49 | 42.75 | 8,681 | -0.62(-1.42%) |
Feb 12, 2020 | 42.93 | 43.40 | 42.93 | 43.37 | 13,599 | +0.93(+2.19%) |
Feb 11, 2020 | 42.01 | 42.86 | 42.01 | 42.44 | 12,964 | +0.81(+1.96%) |
Feb 10, 2020 | 41.20 | 41.69 | 41.20 | 41.62 | 6,352 | +0.26(+0.63%) |
Feb 07, 2020 | 41.65 | 41.65 | 41.18 | 41.36 | 7,886 | -0.58(-1.39%) |
Feb 06, 2020 | 41.56 | 42.09 | 41.56 | 41.95 | 8,327 | +0.68(+1.65%) |
Feb 05, 2020 | 42.36 | 42.36 | 40.91 | 41.27 | 22,558 | -0.29(-0.70%) |
Feb 04, 2020 | 41.38 | 41.90 | 41.37 | 41.56 | 9,251 | +1.20(+2.96%) |
Feb 03, 2020 | 39.14 | 40.47 | 39.14 | 40.36 | 57,989 | +1.47(+3.79%) |
Jan 31, 2020 | 39.31 | 39.31 | 38.86 | 38.89 | 46,383 | -0.74(-1.86%) |
Jan 30, 2020 | 39.59 | 39.75 | 38.92 | 39.62 | 36,882 | -0.66(-1.64%) |
Jan 29, 2020 | 40.57 | 40.57 | 40.23 | 40.28 | 9,721 | +0.05(+0.12%) |
Jan 28, 2020 | 40.07 | 40.46 | 39.71 | 40.23 | 14,666 | +0.73(+1.85%) |
Jan 27, 2020 | 38.05 | 39.87 | 37.65 | 39.50 | 57,238 | -0.90(-2.22%) |
Jan 24, 2020 | 41.67 | 41.76 | 40.19 | 40.40 | 29,884 | -1.29(-3.10%) |
Jan 23, 2020 | 41.37 | 41.82 | 41.22 | 41.69 | 47,185 | -0.52(-1.23%) |
Jan 22, 2020 | 42.91 | 43.22 | 42.20 | 42.21 | 19,359 | -0.36(-0.84%) |
Jan 21, 2020 | 42.52 | 42.74 | 42.03 | 42.57 | 69,133 | -1.30(-2.96%) |
Jan 17, 2020 | 44.06 | 44.06 | 43.64 | 43.87 | 26,460 | -0.00(-0.00%) |
Jan 16, 2020 | 43.97 | 44.01 | 43.62 | 43.87 | 16,056 | +0.26(+0.60%) |
Jan 15, 2020 | 43.87 | 43.93 | 43.52 | 43.61 | 24,886 | -0.16(-0.37%) |
Jan 14, 2020 | 43.84 | 43.89 | 43.38 | 43.77 | 18,109 | -0.38(-0.86%) |
Jan 13, 2020 | 43.54 | 44.27 | 43.54 | 44.15 | 26,840 | +1.26(+2.94%) |
Jan 10, 2020 | 43.39 | 43.45 | 42.82 | 42.89 | 35,487 | -0.24(-0.56%) |
Jan 09, 2020 | 43.39 | 43.42 | 43.01 | 43.13 | 29,317 | +0.48(+1.13%) |
Jan 08, 2020 | 42.09 | 42.94 | 42.08 | 42.64 | 34,741 | +0.29(+0.68%) |
Jan 07, 2020 | 42.11 | 42.56 | 42.07 | 42.36 | 15,398 | +0.24(+0.57%) |
Jan 06, 2020 | 41.86 | 42.11 | 41.64 | 42.11 | 21,174 | +0.04(+0.10%) |
Jan 03, 2020 | 41.57 | 42.39 | 41.57 | 42.07 | 44,619 | -0.47(-1.10%) |
Jan 02, 2020 | 40.95 | 42.54 | 40.95 | 42.54 | 108,352 | +2.46(+6.13%) |
Dec 31, 2019 | 40.28 | 40.28 | 39.99 | 40.08 | 12,659 | -0.13(-0.33%) |
Dec 30, 2019 | 40.50 | 40.50 | 40.21 | 40.21 | 7,947 | -0.34(-0.83%) |
Dec 27, 2019 | 40.80 | 40.84 | 40.48 | 40.55 | 14,008 | -0.17(-0.41%) |
Dec 26, 2019 | 40.50 | 40.72 | 40.41 | 40.72 | 26,556 | +0.55(+1.37%) |
Dec 24, 2019 | 40.51 | 40.51 | 40.17 | 40.17 | 7,159 | -0.32(-0.79%) |
Dec 23, 2019 | 40.26 | 40.49 | 40.12 | 40.49 | 11,048 | +0.59(+1.47%) |
Dec 20, 2019 | 40.06 | 40.19 | 39.90 | 39.90 | 17,536 | +0.00(+0.00%) |
Dec 19, 2019 | 39.82 | 39.90 | 39.63 | 39.90 | 17,531 | +0.14(+0.36%) |
Dec 18, 2019 | 39.72 | 39.95 | 39.62 | 39.75 | 9,716 | +0.03(+0.07%) |
Dec 17, 2019 | 39.41 | 39.72 | 39.27 | 39.72 | 105,805 | +0.44(+1.12%) |
Dec 16, 2019 | 39.24 | 39.43 | 39.11 | 39.29 | 35,287 | +0.54(+1.41%) |
Dec 13, 2019 | 38.90 | 39.26 | 38.74 | 38.74 | 18,470 | +0.14(+0.35%) |
Dec 12, 2019 | 38.32 | 38.82 | 38.32 | 38.61 | 13,771 | +0.16(+0.43%) |
Dec 11, 2019 | 38.27 | 38.44 | 38.12 | 38.44 | 12,985 | +0.49(+1.30%) |
Dec 10, 2019 | 38.06 | 38.18 | 37.95 | 37.95 | 1,892 | +0.08(+0.20%) |
Dec 09, 2019 | 38.09 | 38.43 | 37.87 | 37.87 | 5,084 | -0.35(-0.91%) |
Dec 06, 2019 | 38.41 | 38.41 | 38.12 | 38.22 | 10,480 | +0.32(+0.84%) |
Dec 05, 2019 | 37.49 | 38.02 | 37.49 | 37.90 | 9,245 | +0.47(+1.26%) |
Dec 04, 2019 | 37.57 | 37.59 | 37.28 | 37.43 | 9,618 | -0.05(-0.13%) |
Dec 03, 2019 | 37.11 | 37.55 | 37.01 | 37.48 | 12,580 | -0.22(-0.59%) |
Dec 02, 2019 | 37.97 | 37.99 | 37.61 | 37.70 | 10,056 | -0.17(-0.45%) |
Nov 29, 2019 | 37.90 | 38.01 | 37.81 | 37.87 | 12,763 | -0.46(-1.19%) |
Nov 27, 2019 | 38.14 | 38.39 | 38.04 | 38.33 | 7,678 | +0.40(+1.07%) |
Nov 26, 2019 | 37.37 | 38.02 | 37.37 | 37.92 | 13,680 | -0.02(-0.05%) |
Nov 25, 2019 | 37.05 | 37.94 | 37.05 | 37.94 | 15,618 | +0.76(+2.04%) |
Nov 22, 2019 | 36.89 | 37.21 | 36.87 | 37.18 | 10,895 | +0.69(+1.88%) |
Nov 21, 2019 | 36.65 | 36.72 | 36.50 | 36.50 | 12,088 | -0.07(-0.18%) |
Nov 20, 2019 | 36.76 | 36.78 | 36.38 | 36.56 | 28,344 | -0.82(-2.19%) |
Nov 19, 2019 | 37.64 | 38.00 | 37.19 | 37.38 | 13,488 | -0.17(-0.46%) |
Nov 18, 2019 | 37.95 | 37.95 | 37.47 | 37.56 | 3,730 | -0.32(-0.84%) |
Nov 15, 2019 | 38.04 | 38.07 | 37.70 | 37.87 | 9,546 | +0.43(+1.14%) |
Nov 14, 2019 | 37.73 | 37.87 | 37.31 | 37.45 | 7,342 | -0.69(-1.81%) |
Nov 13, 2019 | 38.28 | 38.34 | 37.91 | 38.13 | 17,513 | -0.40(-1.05%) |
Nov 12, 2019 | 38.70 | 38.76 | 38.41 | 38.54 | 15,198 | -0.10(-0.25%) |
Nov 11, 2019 | 38.42 | 38.64 | 38.37 | 38.64 | 8,208 | -0.25(-0.64%) |
Nov 08, 2019 | 38.98 | 39.07 | 38.75 | 38.89 | 8,197 | -0.06(-0.15%) |
Nov 07, 2019 | 38.32 | 39.11 | 38.28 | 38.94 | 19,370 | +0.93(+2.46%) |
Nov 06, 2019 | 38.27 | 38.27 | 37.68 | 38.01 | 11,435 | +0.02(+0.05%) |
Nov 05, 2019 | 38.38 | 38.45 | 37.89 | 37.99 | 12,486 | -0.45(-1.18%) |
Nov 04, 2019 | 37.92 | 38.44 | 37.88 | 38.44 | 19,798 | +1.16(+3.10%) |
Nov 01, 2019 | 37.26 | 37.52 | 37.12 | 37.29 | 16,706 | +0.68(+1.87%) |
Oct 31, 2019 | 36.94 | 36.94 | 36.60 | 36.60 | 9,037 | -0.46(-1.25%) |
Oct 30, 2019 | 36.87 | 37.06 | 36.70 | 37.06 | 8,428 | +0.13(+0.37%) |
Oct 29, 2019 | 37.06 | 37.06 | 36.63 | 36.93 | 4,753 | -0.40(-1.08%) |
Oct 28, 2019 | 36.95 | 37.47 | 36.95 | 37.33 | 9,978 | +0.52(+1.41%) |
Oct 25, 2019 | 36.26 | 36.96 | 36.26 | 36.81 | 16,083 | +0.36(+0.98%) |
Oct 24, 2019 | 35.71 | 36.46 | 35.62 | 36.46 | 12,420 | +1.35(+3.84%) |
Oct 23, 2019 | 35.17 | 35.33 | 35.01 | 35.11 | 11,103 | -0.17(-0.49%) |
Oct 22, 2019 | 35.90 | 35.90 | 35.11 | 35.28 | 10,249 | -0.54(-1.51%) |
Oct 21, 2019 | 35.67 | 35.82 | 35.64 | 35.82 | 2,895 | +0.43(+1.23%) |
Oct 18, 2019 | 35.93 | 35.93 | 35.30 | 35.39 | 4,358 | -0.66(-1.82%) |
Oct 17, 2019 | 36.43 | 36.43 | 36.02 | 36.04 | 7,910 | -0.10(-0.27%) |
Oct 16, 2019 | 35.78 | 36.14 | 35.72 | 36.14 | 11,155 | +0.31(+0.86%) |
Oct 15, 2019 | 35.49 | 35.97 | 35.46 | 35.83 | 20,457 | +0.63(+1.78%) |
Oct 14, 2019 | 35.17 | 35.41 | 35.12 | 35.20 | 13,849 | -0.10(-0.27%) |
Oct 11, 2019 | 34.99 | 35.70 | 34.99 | 35.30 | 15,564 | +0.89(+2.58%) |
Oct 10, 2019 | 33.66 | 34.59 | 33.66 | 34.41 | 9,472 | +0.36(+1.05%) |
Oct 09, 2019 | 34.07 | 34.16 | 33.87 | 34.06 | 9,863 | +0.35(+1.03%) |
Oct 08, 2019 | 34.08 | 34.08 | 33.68 | 33.71 | 10,372 | -1.05(-3.02%) |
Oct 07, 2019 | 34.82 | 34.82 | 34.49 | 34.76 | 6,798 | -0.10(-0.28%) |
Oct 04, 2019 | 34.90 | 35.02 | 34.79 | 34.86 | 9,961 | +0.16(+0.47%) |
Oct 03, 2019 | 33.95 | 34.91 | 33.95 | 34.69 | 11,866 | +0.41(+1.21%) |
Oct 02, 2019 | 33.97 | 34.28 | 33.76 | 34.28 | 7,179 | -0.04(-0.12%) |
Oct 01, 2019 | 34.62 | 34.62 | 33.94 | 34.32 | 10,021 | +0.00(+0.01%) |
Sep 30, 2019 | 34.61 | 34.64 | 34.32 | 34.32 | 16,809 | +0.29(+0.85%) |
Sep 27, 2019 | 35.58 | 35.70 | 33.46 | 34.03 | 56,967 | -1.38(-3.89%) |
Sep 26, 2019 | 35.56 | 35.64 | 35.39 | 35.41 | 10,515 | -0.12(-0.33%) |
Sep 25, 2019 | 34.98 | 35.58 | 34.93 | 35.52 | 14,214 | +0.54(+1.54%) |
Sep 24, 2019 | 36.20 | 36.20 | 34.96 | 34.98 | 22,797 | -0.99(-2.76%) |
Sep 23, 2019 | 36.39 | 36.42 | 35.98 | 35.98 | 4,503 | -0.62(-1.69%) |
Sep 20, 2019 | 37.05 | 37.09 | 36.37 | 36.59 | 16,922 | -0.33(-0.89%) |
Sep 19, 2019 | 37.08 | 37.29 | 36.91 | 36.92 | 9,945 | +0.13(+0.34%) |
Sep 18, 2019 | 36.92 | 36.92 | 36.52 | 36.80 | 6,103 | -0.09(-0.24%) |
Sep 17, 2019 | 36.65 | 36.90 | 36.59 | 36.88 | 4,620 | +0.11(+0.29%) |
Sep 16, 2019 | 36.85 | 36.88 | 36.74 | 36.78 | 39,185 | -0.42(-1.14%) |
Sep 13, 2019 | 37.11 | 37.30 | 37.07 | 37.20 | 13,807 | +0.27(+0.73%) |
Sep 12, 2019 | 37.40 | 37.40 | 36.79 | 36.93 | 22,330 | -0.14(-0.39%) |
Sep 11, 2019 | 36.47 | 37.08 | 36.47 | 37.08 | 22,796 | +0.75(+2.07%) |
Sep 10, 2019 | 36.32 | 36.33 | 36.07 | 36.32 | 11,626 | -0.18(-0.50%) |
Sep 09, 2019 | 36.48 | 36.69 | 36.43 | 36.51 | 11,073 | +0.19(+0.52%) |
Sep 06, 2019 | 36.27 | 36.49 | 36.05 | 36.32 | 12,873 | +0.18(+0.49%) |
Sep 05, 2019 | 35.60 | 36.21 | 35.55 | 36.14 | 26,477 | +0.90(+2.54%) |
Sep 04, 2019 | 35.44 | 35.53 | 35.14 | 35.24 | 7,897 | +0.40(+1.16%) |
Sep 03, 2019 | 34.88 | 35.11 | 34.63 | 34.84 | 9,276 | -0.47(-1.34%) |
Aug 30, 2019 | 35.50 | 35.50 | 35.03 | 35.31 | 12,977 | +0.24(+0.69%) |
Aug 29, 2019 | 34.96 | 35.29 | 34.96 | 35.07 | 29,406 | +0.59(+1.70%) |
Aug 28, 2019 | 34.15 | 34.72 | 34.15 | 34.48 | 37,470 | +0.35(+1.02%) |
Aug 27, 2019 | 34.36 | 34.60 | 34.07 | 34.14 | 17,535 | +0.17(+0.51%) |
Aug 26, 2019 | 34.05 | 34.19 | 33.96 | 33.96 | 8,501 | +0.23(+0.69%) |
Aug 23, 2019 | 34.04 | 34.65 | 33.63 | 33.73 | 12,977 | -0.83(-2.40%) |
Aug 22, 2019 | 35.06 | 35.18 | 34.44 | 34.56 | 22,091 | -0.70(-1.99%) |
Aug 21, 2019 | 35.60 | 35.60 | 35.21 | 35.26 | 11,994 | +0.21(+0.60%) |
Aug 20, 2019 | 35.14 | 35.40 | 35.05 | 35.05 | 18,851 | -0.12(-0.33%) |
Aug 19, 2019 | 34.92 | 35.36 | 34.87 | 35.17 | 21,855 | +0.89(+2.58%) |
Aug 16, 2019 | 33.52 | 34.28 | 33.52 | 34.28 | 10,589 | +1.06(+3.19%) |
Aug 15, 2019 | 33.33 | 33.47 | 33.07 | 33.22 | 20,204 | +0.41(+1.26%) |
Aug 14, 2019 | 32.80 | 32.91 | 32.47 | 32.81 | 8,065 | -0.81(-2.41%) |
Aug 13, 2019 | 32.33 | 33.64 | 32.33 | 33.62 | 60,528 | +1.32(+4.09%) |
Aug 12, 2019 | 32.26 | 32.36 | 32.02 | 32.30 | 26,514 | -0.36(-1.09%) |
Aug 09, 2019 | 32.79 | 32.83 | 32.49 | 32.65 | 7,267 | -0.26(-0.79%) |
Aug 08, 2019 | 32.23 | 33.01 | 32.23 | 32.91 | 28,099 | +0.72(+2.24%) |
Aug 07, 2019 | 31.70 | 32.22 | 31.61 | 32.19 | 27,599 | +0.26(+0.81%) |
Aug 06, 2019 | 32.28 | 32.38 | 31.92 | 31.93 | 54,305 | +0.36(+1.13%) |
Aug 05, 2019 | 31.91 | 32.23 | 31.36 | 31.57 | 31,521 | -1.81(-5.42%) |
Aug 02, 2019 | 33.66 | 33.66 | 33.20 | 33.39 | 25,435 | -0.54(-1.59%) |
Aug 01, 2019 | 34.98 | 35.47 | 33.78 | 33.93 | 31,162 | -0.97(-2.79%) |
Jul 31, 2019 | 35.13 | 35.15 | 34.59 | 34.90 | 17,557 | -0.34(-0.96%) |
Jul 30, 2019 | 35.24 | 35.34 | 35.09 | 35.24 | 7,933 | -0.37(-1.03%) |
Jul 29, 2019 | 35.65 | 35.67 | 35.20 | 35.60 | 19,320 | -0.16(-0.46%) |
Jul 26, 2019 | 35.98 | 35.98 | 35.69 | 35.76 | 10,070 | -0.17(-0.48%) |
Jul 25, 2019 | 36.13 | 36.13 | 35.69 | 35.94 | 15,622 | -0.41(-1.14%) |
Jul 24, 2019 | 36.02 | 36.35 | 36.02 | 36.35 | 17,842 | +0.18(+0.51%) |
Jul 23, 2019 | 35.55 | 36.17 | 35.55 | 36.17 | 18,393 | +0.97(+2.76%) |
Jul 22, 2019 | 35.27 | 35.31 | 34.98 | 35.20 | 10,868 | +0.05(+0.14%) |
Jul 19, 2019 | 35.38 | 35.51 | 35.15 | 35.15 | 16,299 | +0.13(+0.36%) |
Jul 18, 2019 | 35.15 | 35.16 | 34.96 | 35.02 | 37,320 | -0.36(-1.01%) |
Jul 17, 2019 | 35.53 | 35.63 | 35.28 | 35.38 | 7,981 | -0.17(-0.49%) |
Jul 16, 2019 | 35.76 | 35.89 | 35.55 | 35.55 | 10,096 | -0.26(-0.73%) |
Jul 15, 2019 | 35.67 | 35.95 | 35.66 | 35.81 | 17,878 | +0.21(+0.60%) |
Jul 12, 2019 | 35.66 | 35.71 | 35.45 | 35.60 | 47,132 | +0.12(+0.33%) |
Jul 11, 2019 | 35.79 | 35.79 | 35.32 | 35.49 | 8,216 | -0.16(-0.46%) |
Jul 10, 2019 | 36.06 | 36.20 | 35.56 | 35.65 | 6,353 | -0.24(-0.67%) |
Jul 09, 2019 | 35.27 | 35.89 | 35.20 | 35.89 | 7,781 | +0.29(+0.81%) |
Jul 08, 2019 | 36.10 | 36.10 | 35.44 | 35.60 | 17,771 | -1.02(-2.79%) |
Jul 05, 2019 | 36.57 | 36.62 | 36.07 | 36.62 | 13,599 | -0.25(-0.68%) |
Jul 03, 2019 | 37.05 | 37.05 | 36.49 | 36.87 | 10,277 | -0.20(-0.55%) |
Jul 02, 2019 | 36.87 | 37.08 | 36.78 | 37.08 | 38,559 | +0.10(+0.26%) |
Jul 01, 2019 | 37.30 | 37.47 | 36.85 | 36.98 | 38,317 | +0.95(+2.65%) |
Jun 28, 2019 | 36.31 | 36.31 | 35.91 | 36.02 | 7,059 | -0.19(-0.53%) |
Jun 27, 2019 | 35.89 | 36.26 | 35.86 | 36.22 | 34,556 | +0.54(+1.51%) |
Jun 26, 2019 | 35.00 | 35.74 | 35.00 | 35.68 | 14,509 | +0.91(+2.60%) |
Jun 25, 2019 | 35.27 | 35.27 | 34.49 | 34.77 | 12,692 | -0.78(-2.19%) |
Jun 24, 2019 | 35.74 | 35.74 | 35.29 | 35.55 | 8,710 | -0.08(-0.21%) |
Jun 21, 2019 | 35.79 | 35.80 | 35.45 | 35.63 | 10,916 | -0.32(-0.88%) |
Jun 20, 2019 | 35.98 | 36.38 | 35.80 | 35.95 | 17,806 | +0.62(+1.74%) |
Jun 19, 2019 | 35.46 | 35.54 | 35.11 | 35.33 | 13,621 | +0.09(+0.25%) |
Jun 18, 2019 | 34.63 | 35.54 | 34.63 | 35.24 | 14,199 | +1.09(+3.18%) |
Jun 17, 2019 | 34.12 | 34.33 | 34.12 | 34.16 | 19,377 | +0.04(+0.11%) |
Jun 14, 2019 | 34.26 | 34.26 | 34.00 | 34.12 | 2,495 | -0.37(-1.06%) |
Jun 13, 2019 | 34.60 | 34.69 | 34.28 | 34.48 | 8,243 | +0.12(+0.36%) |
Jun 12, 2019 | 34.57 | 34.57 | 34.24 | 34.36 | 7,180 | -0.72(-2.06%) |
Jun 11, 2019 | 35.07 | 35.33 | 34.78 | 35.08 | 9,280 | +0.60(+1.73%) |
Jun 10, 2019 | 34.22 | 34.82 | 34.19 | 34.48 | 23,823 | +0.78(+2.31%) |
Jun 07, 2019 | 33.20 | 33.88 | 33.20 | 33.70 | 11,435 | +0.63(+1.92%) |
Jun 06, 2019 | 33.03 | 33.14 | 32.83 | 33.07 | 6,580 | +0.02(+0.06%) |
Jun 05, 2019 | 33.88 | 33.94 | 32.57 | 33.05 | 100,392 | -0.60(-1.77%) |
Jun 04, 2019 | 32.95 | 33.65 | 32.66 | 33.65 | 19,730 | +0.93(+2.85%) |
Jun 03, 2019 | 33.00 | 33.14 | 32.63 | 32.71 | 15,145 | -0.28(-0.85%) |
May 31, 2019 | 32.91 | 33.12 | 32.86 | 32.99 | 6,549 | -0.44(-1.32%) |
May 30, 2019 | 33.37 | 33.46 | 33.29 | 33.44 | 164,795 | +0.36(+1.08%) |
May 29, 2019 | 32.79 | 33.26 | 32.79 | 33.08 | 16,505 | -0.29(-0.86%) |
May 28, 2019 | 33.19 | 33.85 | 33.19 | 33.37 | 296,713 | +0.07(+0.20%) |
May 24, 2019 | 33.77 | 33.95 | 33.28 | 33.30 | 26,302 | -0.25(-0.75%) |
May 23, 2019 | 33.52 | 33.86 | 33.19 | 33.55 | 17,343 | -0.90(-2.62%) |
May 22, 2019 | 34.99 | 34.99 | 34.37 | 34.45 | 18,889 | -0.66(-1.89%) |
May 21, 2019 | 34.78 | 35.41 | 34.78 | 35.12 | 15,579 | +0.80(+2.33%) |
May 20, 2019 | 35.01 | 35.01 | 34.25 | 34.32 | 53,419 | -1.31(-3.67%) |
May 17, 2019 | 36.19 | 36.30 | 35.60 | 35.63 | 27,654 | -1.79(-4.78%) |
May 16, 2019 | 37.27 | 37.73 | 37.27 | 37.42 | 28,153 | +0.41(+1.12%) |
May 15, 2019 | 36.72 | 37.32 | 36.72 | 37.00 | 9,292 | +0.31(+0.84%) |
May 14, 2019 | 36.41 | 36.90 | 36.12 | 36.70 | 22,856 | +0.79(+2.20%) |
May 13, 2019 | 36.03 | 36.27 | 35.75 | 35.91 | 77,437 | -1.46(-3.91%) |
May 10, 2019 | 37.73 | 37.95 | 36.84 | 37.37 | 20,896 | -0.46(-1.22%) |
May 09, 2019 | 37.30 | 37.86 | 36.70 | 37.83 | 35,207 | -0.04(-0.10%) |
May 08, 2019 | 37.96 | 38.14 | 37.59 | 37.87 | 13,407 | -0.18(-0.48%) |
May 07, 2019 | 39.22 | 39.22 | 37.83 | 38.05 | 54,957 | -1.52(-3.84%) |
May 06, 2019 | 38.90 | 39.73 | 38.48 | 39.57 | 81,128 | -1.38(-3.36%) |
May 03, 2019 | 40.63 | 41.07 | 40.63 | 40.95 | 16,634 | +0.68(+1.70%) |
May 02, 2019 | 40.76 | 40.82 | 40.03 | 40.26 | 15,517 | -0.12(-0.29%) |
May 01, 2019 | 40.52 | 40.96 | 40.16 | 40.38 | 46,863 | -0.15(-0.38%) |
Apr 30, 2019 | 40.28 | 40.66 | 40.28 | 40.53 | 14,343 | +0.29(+0.72%) |
Apr 29, 2019 | 40.10 | 40.47 | 39.96 | 40.25 | 16,366 | +0.08(+0.19%) |
Apr 26, 2019 | 39.94 | 40.17 | 39.66 | 40.17 | 25,678 | +0.20(+0.50%) |
Apr 25, 2019 | 39.83 | 40.02 | 39.44 | 39.97 | 8,817 | -0.11(-0.28%) |
Apr 24, 2019 | 40.52 | 40.52 | 39.82 | 40.08 | 12,874 | -0.33(-0.81%) |
Apr 23, 2019 | 40.04 | 40.64 | 40.00 | 40.41 | 14,355 | +0.34(+0.84%) |
Apr 22, 2019 | 39.64 | 40.17 | 39.61 | 40.07 | 23,004 | +0.04(+0.10%) |
Apr 18, 2019 | 40.08 | 40.12 | 39.77 | 40.03 | 19,025 | +0.06(+0.15%) |
Apr 17, 2019 | 40.18 | 40.18 | 39.86 | 39.97 | 12,319 | +0.23(+0.58%) |
Apr 16, 2019 | 39.72 | 40.17 | 39.66 | 39.74 | 236,113 | +0.17(+0.44%) |
Apr 15, 2019 | 40.50 | 40.50 | 39.40 | 39.57 | 26,919 | -0.97(-2.38%) |
Apr 12, 2019 | 40.43 | 40.82 | 40.38 | 40.54 | 19,337 | +0.55(+1.38%) |
Apr 11, 2019 | 40.34 | 40.34 | 39.92 | 39.99 | 19,565 | -0.51(-1.26%) |
Apr 10, 2019 | 40.75 | 40.75 | 40.19 | 40.50 | 29,860 | -0.33(-0.80%) |
Apr 09, 2019 | 40.45 | 41.01 | 40.45 | 40.82 | 35,636 | -0.28(-0.68%) |
Apr 08, 2019 | 40.80 | 41.14 | 40.80 | 41.10 | 26,086 | +0.08(+0.19%) |
Apr 05, 2019 | 40.42 | 41.21 | 40.37 | 41.02 | 62,273 | +0.72(+1.79%) |
Apr 04, 2019 | 40.04 | 40.41 | 39.98 | 40.30 | 34,123 | +0.09(+0.22%) |
Apr 03, 2019 | 40.10 | 40.51 | 39.94 | 40.22 | 42,743 | +0.49(+1.23%) |
Apr 02, 2019 | 39.99 | 39.99 | 39.63 | 39.73 | 21,580 | -0.25(-0.63%) |