Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.01 | 34.29 | 32.47 | 32.62 | 4,912,418 | -0.61(-1.84%) |
Apr 29, 2020 | 33.56 | 33.70 | 32.82 | 33.24 | 1,898,777 | +0.74(+2.26%) |
Apr 28, 2020 | 31.93 | 32.77 | 31.88 | 32.50 | 1,257,668 | +1.21(+3.86%) |
Apr 27, 2020 | 30.27 | 31.53 | 30.26 | 31.29 | 1,069,997 | +1.42(+4.77%) |
Apr 24, 2020 | 29.13 | 30.01 | 28.82 | 29.87 | 1,320,845 | +1.01(+3.50%) |
Apr 23, 2020 | 28.58 | 29.75 | 28.43 | 28.86 | 1,458,055 | +0.53(+1.86%) |
Apr 22, 2020 | 28.33 | 28.60 | 27.59 | 28.33 | 1,425,608 | +0.75(+2.70%) |
Apr 21, 2020 | 28.47 | 28.79 | 27.48 | 27.59 | 1,456,910 | -1.99(-6.73%) |
Apr 20, 2020 | 29.17 | 29.73 | 28.82 | 29.58 | 1,224,455 | -0.28(-0.95%) |
Apr 17, 2020 | 29.79 | 30.73 | 29.58 | 29.86 | 1,223,296 | +1.11(+3.87%) |
Apr 16, 2020 | 29.03 | 29.09 | 27.90 | 28.75 | 1,494,028 | -0.42(-1.45%) |
Apr 15, 2020 | 29.28 | 30.68 | 28.69 | 29.17 | 2,430,568 | -1.02(-3.38%) |
Apr 14, 2020 | 30.29 | 31.08 | 29.88 | 30.19 | 1,446,328 | +0.70(+2.38%) |
Apr 13, 2020 | 30.60 | 30.89 | 29.19 | 29.49 | 859,983 | -1.29(-4.20%) |
Apr 09, 2020 | 31.14 | 31.97 | 30.49 | 30.78 | 1,487,278 | +0.14(+0.46%) |
Apr 08, 2020 | 29.21 | 30.85 | 29.10 | 30.64 | 1,043,133 | +1.30(+4.44%) |
Apr 07, 2020 | 30.24 | 30.59 | 29.30 | 29.34 | 986,729 | +0.43(+1.49%) |
Apr 06, 2020 | 28.00 | 29.09 | 28.00 | 28.91 | 1,416,867 | +2.32(+8.71%) |
Apr 03, 2020 | 25.93 | 26.82 | 25.75 | 26.59 | 1,393,076 | +0.59(+2.27%) |
Apr 02, 2020 | 25.42 | 27.22 | 25.27 | 26.00 | 1,658,851 | +0.36(+1.39%) |
Apr 01, 2020 | 26.62 | 26.62 | 25.33 | 25.65 | 1,640,327 | -2.25(-8.06%) |
Mar 31, 2020 | 27.48 | 28.59 | 27.31 | 27.90 | 2,666,728 | +0.12(+0.44%) |
Mar 30, 2020 | 27.76 | 28.44 | 27.24 | 27.77 | 2,117,292 | -0.28(-1.00%) |
Mar 27, 2020 | 27.98 | 28.80 | 27.25 | 28.05 | 1,884,568 | -0.45(-1.58%) |
Mar 26, 2020 | 27.50 | 29.07 | 27.20 | 28.50 | 1,837,100 | +1.31(+4.83%) |
Mar 25, 2020 | 25.47 | 27.81 | 24.50 | 27.19 | 1,646,383 | +1.87(+7.40%) |
Mar 24, 2020 | 22.54 | 25.54 | 22.31 | 25.32 | 2,000,566 | +3.90(+18.21%) |
Mar 23, 2020 | 22.01 | 22.18 | 20.63 | 21.42 | 1,392,028 | -0.87(-3.91%) |
Mar 20, 2020 | 23.43 | 24.23 | 22.11 | 22.29 | 2,687,577 | -0.66(-2.86%) |
Mar 19, 2020 | 23.75 | 24.01 | 21.86 | 22.95 | 1,890,008 | -1.05(-4.38%) |
Mar 18, 2020 | 26.61 | 27.15 | 22.83 | 24.00 | 1,855,362 | -4.49(-15.76%) |
Mar 17, 2020 | 29.18 | 29.43 | 27.45 | 28.49 | 1,768,223 | +0.01(+0.03%) |
Mar 16, 2020 | 29.98 | 30.73 | 28.34 | 28.48 | 1,479,149 | -5.09(-15.16%) |
Mar 13, 2020 | 33.22 | 33.69 | 30.77 | 33.57 | 1,528,671 | +2.01(+6.36%) |
Mar 12, 2020 | 31.24 | 33.53 | 31.08 | 31.56 | 2,244,208 | -2.56(-7.50%) |
Mar 11, 2020 | 34.07 | 35.00 | 33.70 | 34.12 | 1,892,631 | -1.14(-3.24%) |
Mar 10, 2020 | 34.48 | 35.34 | 33.50 | 35.26 | 2,282,577 | +1.81(+5.41%) |
Mar 09, 2020 | 33.66 | 35.66 | 33.08 | 33.45 | 1,980,122 | -2.43(-6.77%) |
Mar 06, 2020 | 35.29 | 36.35 | 34.85 | 35.88 | 1,844,882 | -0.38(-1.03%) |
Mar 05, 2020 | 36.99 | 37.47 | 36.14 | 36.26 | 1,936,413 | -2.06(-5.38%) |
Mar 04, 2020 | 37.71 | 38.38 | 37.27 | 38.32 | 1,873,039 | +1.32(+3.57%) |
Mar 03, 2020 | 38.28 | 39.37 | 36.97 | 37.00 | 1,953,022 | -1.51(-3.92%) |
Mar 02, 2020 | 37.00 | 38.56 | 36.59 | 38.51 | 1,713,420 | +1.58(+4.29%) |
Feb 28, 2020 | 35.91 | 36.94 | 35.05 | 36.92 | 2,310,023 | -0.21(-0.56%) |
Feb 27, 2020 | 38.37 | 38.91 | 37.13 | 37.13 | 1,625,038 | -2.10(-5.35%) |
Feb 26, 2020 | 40.17 | 40.31 | 39.17 | 39.23 | 1,299,511 | -0.52(-1.32%) |
Feb 25, 2020 | 41.01 | 41.01 | 39.72 | 39.75 | 2,055,468 | -1.11(-2.71%) |
Feb 24, 2020 | 40.54 | 41.10 | 40.33 | 40.86 | 1,089,749 | -0.91(-2.18%) |
Feb 21, 2020 | 41.41 | 41.99 | 41.05 | 41.77 | 1,300,261 | +0.01(+0.02%) |
Feb 20, 2020 | 40.78 | 41.82 | 40.73 | 41.76 | 1,143,830 | +0.81(+1.97%) |
Feb 19, 2020 | 40.88 | 41.10 | 40.76 | 40.95 | 662,087 | +0.22(+0.53%) |
Feb 18, 2020 | 41.22 | 41.43 | 40.39 | 40.74 | 1,151,475 | -0.73(-1.76%) |
Feb 14, 2020 | 41.84 | 41.98 | 41.28 | 41.47 | 1,218,008 | -0.37(-0.90%) |
Feb 13, 2020 | 41.78 | 41.87 | 41.50 | 41.84 | 917,680 | -0.08(-0.18%) |
Feb 12, 2020 | 41.69 | 41.96 | 41.41 | 41.92 | 921,144 | +0.42(+1.02%) |
Feb 11, 2020 | 41.25 | 41.71 | 41.15 | 41.50 | 744,120 | +0.40(+0.98%) |
Feb 10, 2020 | 40.76 | 41.17 | 40.59 | 41.09 | 1,139,988 | +0.19(+0.46%) |
Feb 07, 2020 | 41.17 | 41.32 | 40.89 | 40.91 | 937,643 | -0.67(-1.60%) |
Feb 06, 2020 | 41.97 | 41.99 | 41.32 | 41.57 | 962,500 | -0.31(-0.74%) |
Feb 05, 2020 | 41.82 | 41.92 | 41.56 | 41.88 | 1,593,336 | +0.70(+1.71%) |
Feb 04, 2020 | 41.43 | 41.71 | 41.12 | 41.18 | 1,391,260 | +0.53(+1.31%) |
Feb 03, 2020 | 40.66 | 41.27 | 40.36 | 40.64 | 1,170,128 | +0.40(+1.00%) |
Jan 31, 2020 | 41.22 | 41.48 | 40.09 | 40.24 | 3,295,354 | -1.26(-3.03%) |
Jan 30, 2020 | 40.59 | 41.52 | 40.59 | 41.50 | 1,433,968 | +0.52(+1.26%) |
Jan 29, 2020 | 41.85 | 41.85 | 40.92 | 40.98 | 1,541,988 | -0.52(-1.26%) |
Jan 28, 2020 | 42.17 | 42.49 | 41.13 | 41.51 | 2,154,453 | -0.56(-1.34%) |
Jan 27, 2020 | 42.38 | 42.60 | 41.85 | 42.07 | 2,336,112 | -1.24(-2.86%) |
Jan 24, 2020 | 43.86 | 43.92 | 43.09 | 43.31 | 797,567 | -0.54(-1.24%) |
Jan 23, 2020 | 43.14 | 43.85 | 42.74 | 43.85 | 1,189,989 | +0.48(+1.10%) |
Jan 22, 2020 | 43.94 | 44.05 | 43.26 | 43.37 | 963,668 | -0.24(-0.56%) |
Jan 21, 2020 | 43.92 | 43.95 | 43.42 | 43.61 | 1,167,171 | -0.53(-1.21%) |
Jan 17, 2020 | 43.80 | 44.28 | 43.74 | 44.15 | 1,255,253 | +0.54(+1.24%) |
Jan 16, 2020 | 43.35 | 44.02 | 43.26 | 43.60 | 1,175,308 | +0.81(+1.90%) |
Jan 15, 2020 | 42.51 | 42.87 | 42.51 | 42.79 | 818,542 | +0.24(+0.57%) |
Jan 14, 2020 | 42.81 | 42.87 | 42.46 | 42.55 | 778,458 | -0.35(-0.81%) |
Jan 13, 2020 | 42.38 | 42.93 | 42.24 | 42.90 | 1,099,780 | +0.64(+1.52%) |
Jan 10, 2020 | 42.75 | 42.84 | 42.12 | 42.25 | 818,732 | -0.41(-0.96%) |
Jan 09, 2020 | 42.62 | 42.72 | 42.47 | 42.66 | 565,108 | +0.25(+0.59%) |
Jan 08, 2020 | 42.45 | 42.78 | 42.17 | 42.41 | 1,007,967 | +0.16(+0.38%) |
Jan 07, 2020 | 42.62 | 42.65 | 42.18 | 42.25 | 1,081,162 | -0.37(-0.88%) |
Jan 06, 2020 | 42.57 | 42.84 | 42.34 | 42.62 | 851,219 | -0.30(-0.70%) |
Jan 03, 2020 | 42.54 | 42.97 | 42.54 | 42.92 | 1,096,499 | -0.41(-0.95%) |
Jan 02, 2020 | 43.02 | 43.34 | 42.76 | 43.33 | 847,287 | +0.51(+1.20%) |
Dec 31, 2019 | 42.86 | 43.05 | 42.58 | 42.82 | 709,039 | +0.05(+0.11%) |
Dec 30, 2019 | 42.84 | 42.94 | 42.51 | 42.77 | 697,024 | +0.04(+0.09%) |
Dec 27, 2019 | 43.06 | 43.06 | 42.64 | 42.74 | 505,079 | -0.09(-0.22%) |
Dec 26, 2019 | 42.93 | 42.95 | 42.53 | 42.83 | 376,089 | -0.03(-0.07%) |
Dec 24, 2019 | 42.84 | 43.00 | 42.68 | 42.86 | 202,674 | -0.01(-0.02%) |
Dec 23, 2019 | 42.81 | 43.03 | 42.38 | 42.87 | 848,997 | +0.38(+0.90%) |
Dec 20, 2019 | 42.51 | 42.69 | 42.39 | 42.48 | 2,182,393 | +0.06(+0.13%) |
Dec 19, 2019 | 42.66 | 42.68 | 42.32 | 42.43 | 951,964 | -0.06(-0.13%) |
Dec 18, 2019 | 42.38 | 42.66 | 42.25 | 42.48 | 836,145 | +0.12(+0.29%) |
Dec 17, 2019 | 42.48 | 42.57 | 42.12 | 42.36 | 1,235,519 | -0.50(-1.18%) |
Dec 16, 2019 | 43.18 | 43.36 | 42.69 | 42.87 | 739,592 | +0.07(+0.15%) |
Dec 13, 2019 | 42.96 | 43.36 | 42.54 | 42.80 | 723,822 | -0.11(-0.26%) |
Dec 12, 2019 | 42.62 | 43.16 | 42.31 | 42.91 | 840,067 | +0.44(+1.03%) |
Dec 11, 2019 | 42.31 | 42.55 | 42.09 | 42.48 | 571,536 | +0.32(+0.75%) |
Dec 10, 2019 | 42.15 | 42.62 | 41.86 | 42.16 | 1,237,898 | +0.10(+0.24%) |
Dec 09, 2019 | 42.19 | 42.44 | 41.95 | 42.05 | 1,611,777 | +0.24(+0.58%) |
Dec 06, 2019 | 42.00 | 42.04 | 41.80 | 41.81 | 657,192 | +0.31(+0.74%) |
Dec 05, 2019 | 41.25 | 41.51 | 41.01 | 41.50 | 722,941 | +0.47(+1.14%) |
Dec 04, 2019 | 41.05 | 41.53 | 40.93 | 41.04 | 1,122,289 | +0.32(+0.78%) |
Dec 03, 2019 | 40.44 | 40.87 | 40.28 | 40.72 | 1,311,764 | -0.16(-0.39%) |
Dec 02, 2019 | 41.29 | 41.65 | 40.87 | 40.88 | 1,092,705 | -0.52(-1.26%) |
Nov 29, 2019 | 41.43 | 41.50 | 41.21 | 41.40 | 471,014 | +0.01(+0.02%) |
Nov 27, 2019 | 41.49 | 41.49 | 41.19 | 41.39 | 677,331 | -0.10(-0.25%) |
Nov 26, 2019 | 41.26 | 41.54 | 40.93 | 41.49 | 1,289,677 | +0.40(+0.98%) |
Nov 25, 2019 | 40.93 | 41.31 | 40.78 | 41.09 | 1,043,559 | +0.27(+0.66%) |
Nov 22, 2019 | 40.63 | 40.88 | 40.33 | 40.82 | 766,670 | +0.35(+0.85%) |
Nov 21, 2019 | 40.45 | 40.59 | 40.29 | 40.48 | 786,327 | +0.17(+0.42%) |
Nov 20, 2019 | 40.37 | 40.52 | 40.10 | 40.31 | 746,694 | -0.11(-0.28%) |
Nov 19, 2019 | 40.65 | 40.65 | 40.24 | 40.42 | 837,875 | -0.07(-0.16%) |
Nov 18, 2019 | 40.39 | 40.63 | 40.20 | 40.49 | 951,042 | -0.10(-0.25%) |
Nov 15, 2019 | 40.63 | 40.66 | 40.34 | 40.59 | 694,470 | +0.36(+0.91%) |
Nov 14, 2019 | 40.07 | 40.32 | 39.96 | 40.23 | 946,563 | +0.04(+0.09%) |
Nov 13, 2019 | 39.95 | 40.33 | 39.83 | 40.19 | 901,711 | -0.08(-0.21%) |
Nov 12, 2019 | 40.14 | 40.38 | 40.09 | 40.27 | 1,086,048 | +0.01(+0.02%) |
Nov 11, 2019 | 40.02 | 40.40 | 39.97 | 40.26 | 654,517 | -0.22(-0.55%) |
Nov 08, 2019 | 40.21 | 40.53 | 40.09 | 40.49 | 1,089,000 | +0.21(+0.51%) |
Nov 07, 2019 | 40.46 | 40.55 | 40.19 | 40.28 | 1,080,660 | +0.21(+0.51%) |
Nov 06, 2019 | 40.18 | 40.20 | 39.85 | 40.08 | 1,003,937 | -0.21(-0.51%) |
Nov 05, 2019 | 39.93 | 40.31 | 39.89 | 40.28 | 1,267,108 | +0.37(+0.94%) |
Nov 04, 2019 | 39.91 | 40.09 | 39.67 | 39.91 | 1,048,344 | +0.33(+0.83%) |
Nov 01, 2019 | 39.08 | 39.61 | 39.03 | 39.58 | 1,148,131 | +0.87(+2.24%) |
Oct 31, 2019 | 38.90 | 38.90 | 38.18 | 38.71 | 1,883,125 | -0.30(-0.77%) |
Oct 30, 2019 | 38.90 | 39.14 | 38.76 | 39.01 | 1,165,444 | -0.01(-0.02%) |
Oct 29, 2019 | 38.53 | 39.16 | 38.53 | 39.02 | 1,137,764 | +0.23(+0.60%) |
Oct 28, 2019 | 38.65 | 39.01 | 38.48 | 38.79 | 1,252,500 | +0.29(+0.75%) |
Oct 25, 2019 | 38.89 | 39.00 | 38.46 | 38.50 | 1,901,626 | -0.34(-0.87%) |
Oct 24, 2019 | 38.96 | 39.21 | 38.62 | 38.83 | 1,623,579 | +0.12(+0.31%) |
Oct 23, 2019 | 37.17 | 39.05 | 37.05 | 38.71 | 2,727,392 | +1.94(+5.28%) |
Oct 22, 2019 | 36.39 | 36.95 | 36.19 | 36.77 | 1,448,307 | +0.36(+1.00%) |
Oct 21, 2019 | 36.22 | 36.52 | 36.21 | 36.41 | 1,319,080 | +0.42(+1.17%) |
Oct 18, 2019 | 35.81 | 36.08 | 35.70 | 35.99 | 1,846,137 | +0.08(+0.23%) |
Oct 17, 2019 | 35.50 | 36.09 | 35.43 | 35.90 | 1,266,214 | +0.77(+2.18%) |
Oct 16, 2019 | 35.13 | 35.49 | 34.95 | 35.14 | 1,295,104 | +0.01(+0.03%) |
Oct 15, 2019 | 34.73 | 35.20 | 34.50 | 35.13 | 846,318 | +0.59(+1.72%) |
Oct 14, 2019 | 34.56 | 34.70 | 34.23 | 34.53 | 856,517 | -0.18(-0.51%) |
Oct 11, 2019 | 34.08 | 35.11 | 34.08 | 34.71 | 986,036 | +1.14(+3.40%) |
Oct 10, 2019 | 33.08 | 33.89 | 33.02 | 33.57 | 1,038,050 | +0.50(+1.52%) |
Oct 09, 2019 | 32.97 | 33.20 | 32.56 | 33.07 | 1,113,636 | +0.40(+1.22%) |
Oct 08, 2019 | 33.20 | 33.20 | 32.66 | 32.67 | 1,362,991 | -0.90(-2.68%) |
Oct 07, 2019 | 33.81 | 33.89 | 33.54 | 33.57 | 618,472 | -0.39(-1.15%) |
Oct 04, 2019 | 33.51 | 33.99 | 33.40 | 33.96 | 818,234 | +0.41(+1.22%) |
Oct 03, 2019 | 33.02 | 33.56 | 32.53 | 33.55 | 816,636 | +0.39(+1.18%) |
Oct 02, 2019 | 33.73 | 33.75 | 32.97 | 33.16 | 880,583 | -0.96(-2.81%) |
Oct 01, 2019 | 35.31 | 35.51 | 34.02 | 34.12 | 844,123 | -1.00(-2.86%) |
Sep 30, 2019 | 34.99 | 35.25 | 34.91 | 35.12 | 1,143,998 | +0.13(+0.37%) |
Sep 27, 2019 | 34.79 | 35.06 | 34.65 | 34.99 | 756,452 | +0.38(+1.10%) |
Sep 26, 2019 | 34.65 | 34.76 | 34.41 | 34.61 | 593,849 | -0.12(-0.35%) |
Sep 25, 2019 | 34.11 | 34.79 | 34.11 | 34.73 | 1,079,555 | +0.57(+1.66%) |
Sep 24, 2019 | 34.45 | 34.79 | 34.04 | 34.16 | 1,384,724 | -0.20(-0.57%) |
Sep 23, 2019 | 33.69 | 34.58 | 33.69 | 34.36 | 943,501 | +0.33(+0.96%) |
Sep 20, 2019 | 35.04 | 35.17 | 33.95 | 34.03 | 3,174,022 | -0.92(-2.63%) |
Sep 19, 2019 | 35.46 | 35.56 | 34.90 | 34.95 | 1,035,632 | -0.46(-1.31%) |
Sep 18, 2019 | 35.10 | 35.43 | 35.08 | 35.42 | 1,532,761 | +0.18(+0.50%) |
Sep 17, 2019 | 34.73 | 35.30 | 34.38 | 35.24 | 1,344,938 | +0.25(+0.72%) |
Sep 16, 2019 | 34.91 | 35.23 | 34.91 | 34.99 | 1,039,864 | -0.17(-0.48%) |
Sep 13, 2019 | 35.42 | 35.61 | 34.92 | 35.16 | 1,201,734 | +0.08(+0.24%) |
Sep 12, 2019 | 35.42 | 35.48 | 34.87 | 35.07 | 954,829 | -0.32(-0.89%) |
Sep 11, 2019 | 35.38 | 35.39 | 34.75 | 35.39 | 1,129,828 | +0.13(+0.37%) |
Sep 10, 2019 | 34.29 | 35.32 | 34.26 | 35.26 | 1,127,255 | +1.01(+2.96%) |
Sep 09, 2019 | 33.94 | 34.27 | 33.75 | 34.25 | 1,463,344 | +0.50(+1.49%) |
Sep 06, 2019 | 33.83 | 34.03 | 33.64 | 33.74 | 1,162,878 | +0.08(+0.25%) |
Sep 05, 2019 | 33.47 | 33.89 | 33.47 | 33.66 | 1,501,277 | +0.68(+2.06%) |
Sep 04, 2019 | 32.73 | 33.08 | 32.68 | 32.98 | 930,251 | +0.54(+1.66%) |
Sep 03, 2019 | 33.08 | 33.16 | 32.26 | 32.44 | 1,245,312 | -0.93(-2.78%) |
Aug 30, 2019 | 33.69 | 33.78 | 33.25 | 33.37 | 977,855 | +0.01(+0.03%) |
Aug 29, 2019 | 33.14 | 33.40 | 33.07 | 33.36 | 762,412 | +0.66(+2.02%) |
Aug 28, 2019 | 32.17 | 32.84 | 32.05 | 32.70 | 955,368 | +0.44(+1.35%) |
Aug 27, 2019 | 32.82 | 32.99 | 32.23 | 32.27 | 1,083,672 | -0.43(-1.31%) |
Aug 26, 2019 | 33.06 | 33.06 | 32.37 | 32.69 | 989,469 | +0.06(+0.17%) |
Aug 23, 2019 | 33.61 | 33.74 | 32.49 | 32.64 | 1,069,560 | -1.14(-3.38%) |
Aug 22, 2019 | 34.03 | 34.20 | 33.73 | 33.78 | 877,733 | -0.16(-0.47%) |
Aug 21, 2019 | 34.15 | 34.24 | 33.84 | 33.94 | 797,235 | +0.18(+0.52%) |
Aug 20, 2019 | 34.07 | 34.18 | 33.69 | 33.76 | 1,739,275 | -0.36(-1.06%) |
Aug 19, 2019 | 34.13 | 34.27 | 33.95 | 34.12 | 779,117 | +0.51(+1.52%) |
Aug 16, 2019 | 33.16 | 33.64 | 33.02 | 33.61 | 1,281,276 | +0.70(+2.12%) |
Aug 15, 2019 | 33.04 | 33.19 | 32.67 | 32.92 | 1,306,768 | -0.14(-0.42%) |
Aug 14, 2019 | 33.90 | 33.98 | 33.03 | 33.06 | 1,362,147 | -1.38(-4.02%) |
Aug 13, 2019 | 33.77 | 34.73 | 33.56 | 34.44 | 978,537 | +0.66(+1.95%) |
Aug 12, 2019 | 33.98 | 34.06 | 33.73 | 33.78 | 974,912 | -0.46(-1.33%) |
Aug 09, 2019 | 34.56 | 34.59 | 33.95 | 34.24 | 884,429 | -0.52(-1.50%) |
Aug 08, 2019 | 34.28 | 34.87 | 34.17 | 34.76 | 1,509,621 | +0.72(+2.13%) |
Aug 07, 2019 | 33.55 | 34.26 | 33.13 | 34.03 | 1,784,095 | +0.03(+0.08%) |
Aug 06, 2019 | 33.67 | 34.05 | 33.34 | 34.00 | 2,542,842 | +0.49(+1.47%) |
Aug 05, 2019 | 33.99 | 34.08 | 33.31 | 33.51 | 1,944,610 | -1.10(-3.17%) |
Aug 02, 2019 | 35.68 | 35.69 | 34.59 | 34.61 | 1,986,495 | -1.32(-3.67%) |
Aug 01, 2019 | 36.03 | 36.35 | 35.68 | 35.93 | 2,652,132 | -0.13(-0.36%) |
Jul 31, 2019 | 36.18 | 36.32 | 35.87 | 36.06 | 2,729,000 | -0.12(-0.33%) |
Jul 30, 2019 | 35.97 | 36.28 | 35.83 | 36.18 | 1,305,456 | -0.01(-0.03%) |
Jul 29, 2019 | 36.43 | 36.48 | 36.10 | 36.19 | 2,039,902 | -0.24(-0.66%) |
Jul 26, 2019 | 36.27 | 36.53 | 36.00 | 36.43 | 1,149,317 | +0.15(+0.41%) |
Jul 25, 2019 | 36.50 | 36.67 | 36.09 | 36.28 | 2,589,265 | -0.21(-0.59%) |
Jul 24, 2019 | 36.36 | 36.81 | 36.21 | 36.49 | 2,155,721 | -0.04(-0.10%) |
Jul 23, 2019 | 36.25 | 36.60 | 35.42 | 36.53 | 2,917,080 | +1.60(+4.57%) |
Jul 22, 2019 | 34.76 | 35.08 | 34.76 | 34.93 | 1,234,705 | +0.20(+0.59%) |
Jul 19, 2019 | 34.58 | 35.10 | 34.01 | 34.73 | 1,208,623 | +0.27(+0.78%) |
Jul 18, 2019 | 34.75 | 34.80 | 34.32 | 34.46 | 1,487,066 | -0.37(-1.07%) |
Jul 17, 2019 | 35.55 | 35.55 | 34.80 | 34.83 | 1,517,629 | -0.76(-2.13%) |
Jul 16, 2019 | 35.13 | 35.66 | 34.99 | 35.59 | 1,719,949 | +0.41(+1.16%) |
Jul 15, 2019 | 35.17 | 35.26 | 34.75 | 35.18 | 1,082,644 | +0.08(+0.24%) |
Jul 12, 2019 | 34.49 | 35.11 | 34.37 | 35.10 | 1,158,404 | +0.85(+2.48%) |
Jul 11, 2019 | 33.98 | 34.34 | 33.82 | 34.25 | 1,034,705 | +0.21(+0.62%) |
Jul 10, 2019 | 34.39 | 34.66 | 34.04 | 34.04 | 1,280,064 | -0.15(-0.43%) |
Jul 09, 2019 | 34.61 | 34.78 | 34.09 | 34.18 | 1,927,824 | -0.68(-1.96%) |
Jul 08, 2019 | 35.14 | 35.32 | 34.81 | 34.87 | 1,551,254 | -0.43(-1.23%) |
Jul 05, 2019 | 34.98 | 35.31 | 34.66 | 35.30 | 1,423,806 | -0.07(-0.21%) |
Jul 03, 2019 | 34.90 | 35.39 | 34.75 | 35.38 | 1,060,311 | +0.57(+1.65%) |
Jul 02, 2019 | 34.60 | 34.80 | 34.29 | 34.80 | 1,332,398 | +0.22(+0.64%) |
Jul 01, 2019 | 34.78 | 34.86 | 34.25 | 34.58 | 1,053,396 | +0.18(+0.54%) |
Jun 28, 2019 | 33.80 | 34.45 | 33.58 | 34.40 | 2,193,299 | +0.66(+1.95%) |
Jun 27, 2019 | 33.55 | 33.82 | 33.41 | 33.74 | 1,892,633 | +0.28(+0.83%) |
Jun 26, 2019 | 33.74 | 33.91 | 33.44 | 33.46 | 1,255,123 | -0.27(-0.80%) |
Jun 25, 2019 | 33.80 | 33.95 | 33.66 | 33.73 | 1,006,445 | -0.07(-0.22%) |
Jun 24, 2019 | 33.92 | 34.16 | 33.76 | 33.80 | 978,004 | -0.05(-0.14%) |
Jun 21, 2019 | 34.41 | 34.41 | 33.85 | 33.85 | 2,768,229 | -0.53(-1.53%) |
Jun 20, 2019 | 34.17 | 34.42 | 33.88 | 34.38 | 1,479,421 | +0.76(+2.26%) |
Jun 19, 2019 | 33.40 | 33.74 | 33.28 | 33.62 | 1,266,247 | +0.18(+0.55%) |
Jun 18, 2019 | 33.31 | 33.89 | 33.18 | 33.43 | 1,548,133 | +0.41(+1.23%) |
Jun 17, 2019 | 32.91 | 33.19 | 32.90 | 33.03 | 1,161,058 | +0.09(+0.28%) |
Jun 14, 2019 | 33.23 | 33.23 | 32.71 | 32.94 | 1,783,948 | -0.42(-1.25%) |
Jun 13, 2019 | 32.85 | 33.36 | 32.82 | 33.35 | 1,044,251 | +0.66(+2.01%) |
Jun 12, 2019 | 32.77 | 32.97 | 32.45 | 32.70 | 1,111,560 | -0.12(-0.37%) |
Jun 11, 2019 | 33.83 | 33.92 | 32.77 | 32.82 | 1,542,995 | -0.67(-1.99%) |
Jun 10, 2019 | 33.83 | 34.16 | 33.47 | 33.48 | 1,218,620 | -0.21(-0.63%) |
Jun 07, 2019 | 33.58 | 33.81 | 33.27 | 33.69 | 818,918 | +0.31(+0.91%) |
Jun 06, 2019 | 33.51 | 33.76 | 33.09 | 33.39 | 1,018,632 | -0.09(-0.28%) |
Jun 05, 2019 | 33.63 | 33.80 | 33.24 | 33.48 | 1,946,304 | -0.13(-0.39%) |
Jun 04, 2019 | 33.13 | 33.68 | 33.06 | 33.61 | 2,290,929 | +0.90(+2.74%) |
Jun 03, 2019 | 32.22 | 33.06 | 32.20 | 32.71 | 2,616,765 | +0.52(+1.61%) |
May 31, 2019 | 32.35 | 32.43 | 32.10 | 32.20 | 1,724,790 | -0.63(-1.92%) |
May 30, 2019 | 32.89 | 33.19 | 32.60 | 32.82 | 1,124,843 | -0.01(-0.03%) |
May 29, 2019 | 32.56 | 32.97 | 32.50 | 32.83 | 2,725,246 | +0.15(+0.45%) |
May 28, 2019 | 33.64 | 33.64 | 32.67 | 32.69 | 2,683,116 | -0.83(-2.48%) |
May 24, 2019 | 33.21 | 33.56 | 32.97 | 33.52 | 1,425,212 | +0.60(+1.83%) |
May 23, 2019 | 33.17 | 33.27 | 32.62 | 32.92 | 2,878,574 | -0.68(-2.04%) |
May 22, 2019 | 33.55 | 33.91 | 33.37 | 33.60 | 1,573,027 | -0.25(-0.74%) |
May 21, 2019 | 33.23 | 33.85 | 33.20 | 33.85 | 3,168,648 | +0.84(+2.55%) |
May 20, 2019 | 33.03 | 33.26 | 32.83 | 33.01 | 1,596,312 | -0.29(-0.86%) |
May 17, 2019 | 33.54 | 33.65 | 33.22 | 33.30 | 1,741,229 | -0.55(-1.64%) |
May 16, 2019 | 34.17 | 34.17 | 33.81 | 33.85 | 1,427,793 | -0.13(-0.38%) |
May 15, 2019 | 33.71 | 34.17 | 33.59 | 33.98 | 1,251,061 | -0.02(-0.05%) |
May 14, 2019 | 34.04 | 34.29 | 33.63 | 34.00 | 1,517,933 | -0.01(-0.03%) |
May 13, 2019 | 34.40 | 34.57 | 33.89 | 34.01 | 1,383,342 | -1.10(-3.13%) |
May 10, 2019 | 34.72 | 35.27 | 34.27 | 35.11 | 1,524,278 | +0.24(+0.69%) |
May 09, 2019 | 34.38 | 35.02 | 34.20 | 34.87 | 1,473,859 | +0.16(+0.45%) |
May 08, 2019 | 34.95 | 34.98 | 34.56 | 34.71 | 1,610,374 | -0.33(-0.95%) |
May 07, 2019 | 35.28 | 35.33 | 34.71 | 35.04 | 2,026,399 | -0.67(-1.86%) |
May 06, 2019 | 35.70 | 36.05 | 35.62 | 35.71 | 1,762,588 | -0.80(-2.18%) |
May 03, 2019 | 36.26 | 36.52 | 36.06 | 36.50 | 1,263,310 | +0.45(+1.26%) |
May 02, 2019 | 35.76 | 36.20 | 35.53 | 36.05 | 1,964,994 | +0.14(+0.39%) |