Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.46 | 29.84 | 28.13 | 29.72 | 170,821 | -0.11(-0.36%) |
Apr 29, 2020 | 28.89 | 30.03 | 28.73 | 29.82 | 134,308 | +2.05(+7.39%) |
Apr 28, 2020 | 28.17 | 29.08 | 27.25 | 27.77 | 124,203 | +0.25(+0.89%) |
Apr 27, 2020 | 25.64 | 27.87 | 25.54 | 27.52 | 203,277 | +1.94(+7.56%) |
Apr 24, 2020 | 26.22 | 26.22 | 24.87 | 25.59 | 342,149 | +0.01(+0.04%) |
Apr 23, 2020 | 23.78 | 27.35 | 23.78 | 25.58 | 1,068,212 | +2.14(+9.14%) |
Apr 22, 2020 | 23.73 | 24.00 | 23.00 | 23.44 | 101,227 | +0.01(+0.04%) |
Apr 21, 2020 | 22.53 | 23.79 | 22.23 | 23.43 | 119,492 | +0.00(+0.00%) |
Apr 20, 2020 | 22.63 | 23.92 | 22.45 | 23.43 | 185,763 | +0.16(+0.68%) |
Apr 17, 2020 | 21.48 | 23.56 | 21.48 | 23.27 | 329,119 | +2.36(+11.27%) |
Apr 16, 2020 | 22.15 | 22.15 | 20.80 | 20.91 | 344,480 | -1.23(-5.55%) |
Apr 15, 2020 | 22.70 | 22.70 | 22.01 | 22.14 | 95,964 | -1.20(-5.13%) |
Apr 14, 2020 | 23.26 | 23.61 | 22.81 | 23.34 | 196,574 | +0.55(+2.41%) |
Apr 13, 2020 | 22.10 | 22.96 | 21.63 | 22.79 | 118,201 | -0.57(-2.44%) |
Apr 09, 2020 | 22.63 | 23.52 | 22.43 | 23.36 | 219,786 | +1.43(+6.54%) |
Apr 08, 2020 | 21.09 | 22.19 | 20.51 | 21.93 | 146,674 | +1.30(+6.29%) |
Apr 07, 2020 | 22.30 | 22.40 | 20.51 | 20.63 | 275,374 | -0.66(-3.09%) |
Apr 06, 2020 | 21.36 | 22.37 | 21.03 | 21.29 | 191,980 | +1.04(+5.14%) |
Apr 03, 2020 | 22.79 | 23.04 | 19.53 | 20.25 | 164,712 | -2.55(-11.20%) |
Apr 02, 2020 | 22.47 | 23.46 | 21.61 | 22.80 | 228,199 | +0.16(+0.69%) |
Apr 01, 2020 | 24.32 | 24.33 | 21.98 | 22.64 | 166,705 | -2.72(-10.73%) |
Mar 31, 2020 | 24.63 | 25.78 | 24.05 | 25.36 | 288,538 | +0.83(+3.40%) |
Mar 30, 2020 | 25.82 | 25.82 | 23.68 | 24.53 | 170,743 | -0.67(-2.65%) |
Mar 27, 2020 | 23.59 | 25.46 | 23.19 | 25.20 | 202,276 | +0.44(+1.79%) |
Mar 26, 2020 | 23.76 | 25.71 | 23.76 | 24.75 | 230,079 | +1.31(+5.57%) |
Mar 25, 2020 | 21.95 | 24.65 | 21.89 | 23.45 | 317,852 | +1.71(+7.86%) |
Mar 24, 2020 | 19.86 | 21.96 | 19.86 | 21.74 | 234,340 | +2.34(+12.05%) |
Mar 23, 2020 | 20.07 | 20.33 | 18.45 | 19.40 | 346,933 | -1.08(-5.28%) |
Mar 20, 2020 | 20.64 | 23.03 | 20.27 | 20.48 | 429,494 | -0.09(-0.43%) |
Mar 19, 2020 | 17.26 | 22.19 | 17.01 | 20.57 | 470,203 | +2.81(+15.82%) |
Mar 18, 2020 | 17.66 | 19.46 | 16.57 | 17.76 | 596,471 | -1.23(-6.47%) |
Mar 17, 2020 | 19.73 | 20.94 | 17.06 | 18.99 | 519,940 | -0.28(-1.48%) |
Mar 16, 2020 | 23.18 | 23.29 | 18.42 | 19.27 | 525,310 | -6.12(-24.10%) |
Mar 13, 2020 | 24.98 | 25.77 | 23.13 | 25.39 | 599,398 | +1.69(+7.13%) |
Mar 12, 2020 | 25.29 | 26.08 | 22.18 | 23.70 | 563,162 | -3.18(-11.84%) |
Mar 11, 2020 | 28.80 | 29.04 | 26.62 | 26.89 | 770,502 | -2.75(-9.28%) |
Mar 10, 2020 | 29.10 | 29.98 | 27.26 | 29.64 | 336,487 | +0.99(+3.46%) |
Mar 09, 2020 | 31.81 | 32.13 | 28.49 | 28.64 | 363,201 | -4.67(-14.01%) |
Mar 06, 2020 | 32.53 | 33.74 | 32.53 | 33.31 | 276,488 | -0.24(-0.70%) |
Mar 05, 2020 | 35.61 | 35.74 | 33.47 | 33.55 | 182,791 | -2.48(-6.87%) |
Mar 04, 2020 | 36.18 | 36.21 | 35.05 | 36.02 | 153,551 | +0.36(+1.02%) |
Mar 03, 2020 | 35.86 | 37.11 | 35.00 | 35.66 | 181,617 | -0.17(-0.47%) |
Mar 02, 2020 | 36.89 | 37.35 | 34.89 | 35.83 | 267,219 | -1.00(-2.72%) |
Feb 28, 2020 | 34.82 | 37.09 | 34.82 | 36.83 | 455,453 | +1.12(+3.14%) |
Feb 27, 2020 | 35.97 | 37.29 | 34.82 | 35.71 | 347,117 | -1.39(-3.73%) |
Feb 26, 2020 | 39.62 | 40.73 | 36.99 | 37.09 | 258,091 | -2.69(-6.77%) |
Feb 25, 2020 | 42.37 | 42.37 | 39.78 | 39.78 | 157,869 | -2.40(-5.68%) |
Feb 24, 2020 | 41.97 | 42.50 | 40.14 | 42.18 | 92,053 | -0.77(-1.78%) |
Feb 21, 2020 | 43.28 | 43.60 | 42.82 | 42.95 | 185,276 | -0.45(-1.04%) |
Feb 20, 2020 | 43.65 | 43.65 | 42.93 | 43.40 | 120,476 | -0.18(-0.41%) |
Feb 19, 2020 | 43.28 | 43.95 | 42.80 | 43.58 | 104,254 | +0.38(+0.89%) |
Feb 18, 2020 | 43.43 | 43.61 | 42.95 | 43.19 | 133,671 | -0.31(-0.72%) |
Feb 14, 2020 | 44.05 | 44.16 | 43.45 | 43.51 | 96,913 | -0.35(-0.81%) |
Feb 13, 2020 | 43.81 | 44.57 | 43.68 | 43.86 | 60,375 | -0.10(-0.22%) |
Feb 12, 2020 | 44.47 | 44.47 | 43.91 | 43.96 | 113,206 | -0.39(-0.89%) |
Feb 11, 2020 | 44.26 | 44.50 | 43.84 | 44.35 | 53,099 | +0.18(+0.40%) |
Feb 10, 2020 | 43.37 | 44.17 | 43.37 | 44.17 | 45,783 | +0.71(+1.63%) |
Feb 07, 2020 | 44.04 | 44.33 | 43.33 | 43.47 | 32,270 | -0.67(-1.51%) |
Feb 06, 2020 | 44.17 | 44.56 | 44.08 | 44.14 | 101,430 | +0.07(+0.16%) |
Feb 05, 2020 | 44.54 | 44.55 | 43.91 | 44.07 | 40,239 | -0.13(-0.29%) |
Feb 04, 2020 | 43.90 | 44.45 | 43.31 | 44.19 | 143,095 | +0.69(+1.58%) |
Feb 03, 2020 | 44.01 | 44.60 | 43.47 | 43.51 | 51,880 | -0.26(-0.58%) |
Jan 31, 2020 | 44.31 | 44.61 | 43.49 | 43.76 | 53,343 | -0.47(-1.07%) |
Jan 30, 2020 | 43.25 | 44.44 | 43.25 | 44.23 | 57,779 | +0.30(+0.69%) |
Jan 29, 2020 | 43.80 | 44.16 | 43.71 | 43.93 | 31,650 | +0.01(+0.02%) |
Jan 28, 2020 | 44.12 | 44.54 | 43.81 | 43.92 | 49,063 | +0.03(+0.07%) |
Jan 27, 2020 | 43.40 | 44.14 | 42.98 | 43.89 | 42,356 | -0.12(-0.27%) |
Jan 24, 2020 | 44.92 | 44.92 | 43.69 | 44.01 | 151,173 | -0.64(-1.43%) |
Jan 23, 2020 | 44.97 | 45.27 | 44.33 | 44.65 | 136,248 | -0.62(-1.37%) |
Jan 22, 2020 | 45.24 | 45.70 | 45.24 | 45.27 | 144,360 | +0.12(+0.26%) |
Jan 21, 2020 | 44.69 | 45.51 | 44.69 | 45.15 | 121,789 | +0.28(+0.63%) |
Jan 17, 2020 | 44.68 | 45.11 | 44.37 | 44.86 | 98,746 | +0.27(+0.59%) |
Jan 16, 2020 | 43.98 | 44.70 | 43.98 | 44.60 | 147,923 | +0.74(+1.68%) |
Jan 15, 2020 | 43.82 | 44.29 | 43.69 | 43.86 | 65,046 | +0.20(+0.45%) |
Jan 14, 2020 | 42.61 | 43.95 | 42.57 | 43.66 | 102,180 | +0.96(+2.25%) |
Jan 13, 2020 | 42.69 | 42.97 | 42.17 | 42.70 | 41,828 | +0.12(+0.28%) |
Jan 10, 2020 | 42.56 | 43.02 | 42.50 | 42.58 | 33,288 | -0.06(-0.14%) |
Jan 09, 2020 | 42.47 | 42.89 | 42.47 | 42.64 | 38,230 | +0.43(+1.02%) |
Jan 08, 2020 | 42.56 | 42.86 | 41.74 | 42.21 | 70,856 | -0.29(-0.69%) |
Jan 07, 2020 | 43.08 | 43.34 | 42.49 | 42.50 | 76,436 | -0.70(-1.61%) |
Jan 06, 2020 | 43.12 | 43.55 | 43.04 | 43.20 | 61,951 | +0.03(+0.07%) |
Jan 03, 2020 | 42.90 | 43.51 | 42.90 | 43.17 | 39,702 | -0.07(-0.16%) |
Jan 02, 2020 | 43.18 | 43.42 | 42.53 | 43.24 | 53,099 | +0.24(+0.55%) |
Dec 31, 2019 | 42.59 | 43.13 | 42.48 | 43.01 | 46,828 | +0.40(+0.95%) |
Dec 30, 2019 | 43.03 | 43.06 | 42.32 | 42.60 | 22,316 | -0.57(-1.32%) |
Dec 27, 2019 | 43.08 | 43.21 | 43.04 | 43.17 | 41,025 | +0.21(+0.48%) |
Dec 26, 2019 | 43.02 | 43.19 | 42.80 | 42.97 | 164,188 | +0.02(+0.05%) |
Dec 24, 2019 | 42.78 | 42.97 | 42.60 | 42.95 | 34,612 | +0.06(+0.14%) |
Dec 23, 2019 | 43.25 | 43.45 | 42.64 | 42.89 | 34,050 | -0.16(-0.37%) |
Dec 20, 2019 | 43.25 | 43.43 | 42.77 | 43.05 | 142,112 | -0.14(-0.32%) |
Dec 19, 2019 | 41.17 | 43.34 | 41.13 | 43.18 | 132,097 | +2.02(+4.92%) |
Dec 18, 2019 | 41.40 | 41.40 | 40.85 | 41.16 | 68,176 | -0.02(-0.05%) |
Dec 17, 2019 | 41.11 | 41.47 | 40.97 | 41.18 | 75,046 | +0.16(+0.38%) |
Dec 16, 2019 | 40.95 | 41.72 | 40.85 | 41.02 | 77,585 | +0.08(+0.19%) |
Dec 13, 2019 | 41.01 | 41.85 | 40.63 | 40.94 | 78,996 | -0.07(-0.17%) |
Dec 12, 2019 | 42.22 | 42.53 | 40.94 | 41.01 | 77,713 | -1.24(-2.93%) |
Dec 11, 2019 | 41.89 | 42.28 | 41.80 | 42.25 | 88,777 | +0.39(+0.94%) |
Dec 10, 2019 | 41.78 | 42.00 | 41.59 | 41.86 | 71,220 | +0.19(+0.45%) |
Dec 09, 2019 | 41.72 | 42.02 | 41.49 | 41.67 | 145,493 | -0.04(-0.09%) |
Dec 06, 2019 | 42.08 | 42.32 | 41.57 | 41.71 | 195,150 | -0.18(-0.42%) |
Dec 05, 2019 | 41.31 | 42.00 | 41.31 | 41.89 | 211,437 | +0.71(+1.72%) |
Dec 04, 2019 | 41.37 | 41.73 | 40.94 | 41.18 | 284,228 | -0.28(-0.69%) |
Dec 03, 2019 | 41.53 | 41.58 | 40.61 | 41.46 | 240,321 | -0.07(-0.17%) |
Dec 02, 2019 | 42.27 | 42.27 | 41.43 | 41.53 | 183,071 | -0.78(-1.83%) |
Nov 29, 2019 | 42.56 | 42.70 | 42.16 | 42.31 | 29,318 | -0.14(-0.32%) |
Nov 27, 2019 | 42.45 | 42.74 | 42.07 | 42.45 | 109,027 | -0.04(-0.09%) |
Nov 26, 2019 | 42.29 | 42.50 | 41.93 | 42.49 | 55,343 | +0.40(+0.96%) |
Nov 25, 2019 | 41.28 | 42.16 | 41.28 | 42.08 | 192,346 | +0.97(+2.37%) |
Nov 22, 2019 | 40.96 | 41.39 | 40.74 | 41.11 | 101,698 | +0.10(+0.24%) |
Nov 21, 2019 | 42.07 | 42.07 | 40.85 | 41.01 | 223,598 | -0.95(-2.27%) |
Nov 20, 2019 | 41.96 | 42.59 | 41.62 | 41.96 | 51,685 | -0.16(-0.37%) |
Nov 19, 2019 | 41.40 | 42.17 | 41.40 | 42.12 | 42,873 | +0.67(+1.61%) |
Nov 18, 2019 | 40.82 | 41.68 | 40.82 | 41.45 | 56,311 | +0.72(+1.76%) |
Nov 15, 2019 | 40.36 | 41.19 | 40.10 | 40.74 | 60,062 | +0.47(+1.17%) |
Nov 14, 2019 | 40.07 | 40.49 | 39.87 | 40.27 | 21,859 | +0.12(+0.29%) |
Nov 13, 2019 | 40.45 | 41.08 | 39.90 | 40.15 | 71,352 | -0.30(-0.75%) |
Nov 12, 2019 | 38.52 | 40.53 | 38.52 | 40.45 | 80,599 | +0.71(+1.78%) |
Nov 11, 2019 | 37.34 | 39.96 | 36.07 | 39.74 | 160,930 | +2.48(+6.64%) |
Nov 08, 2019 | 37.21 | 37.36 | 36.63 | 37.27 | 69,936 | +0.11(+0.29%) |
Nov 07, 2019 | 37.99 | 37.99 | 37.06 | 37.16 | 94,178 | -0.64(-1.69%) |
Nov 06, 2019 | 38.74 | 38.74 | 37.76 | 37.80 | 35,593 | -0.95(-2.46%) |
Nov 05, 2019 | 38.40 | 38.84 | 37.71 | 38.75 | 76,642 | +0.27(+0.69%) |
Nov 04, 2019 | 39.27 | 39.45 | 38.21 | 38.49 | 66,198 | -0.55(-1.41%) |
Nov 01, 2019 | 39.87 | 39.87 | 38.67 | 39.04 | 88,158 | -0.68(-1.71%) |
Oct 31, 2019 | 38.90 | 39.72 | 38.61 | 39.72 | 133,100 | +0.85(+2.20%) |
Oct 30, 2019 | 38.66 | 38.92 | 38.17 | 38.86 | 25,526 | +0.26(+0.66%) |
Oct 29, 2019 | 39.41 | 39.51 | 38.59 | 38.61 | 28,083 | -0.93(-2.36%) |
Oct 28, 2019 | 38.91 | 39.72 | 38.91 | 39.54 | 86,272 | +0.76(+1.95%) |
Oct 25, 2019 | 38.76 | 39.20 | 38.76 | 38.78 | 91,518 | -0.04(-0.10%) |
Oct 24, 2019 | 38.88 | 39.02 | 38.38 | 38.82 | 65,727 | +0.03(+0.08%) |
Oct 23, 2019 | 38.74 | 39.04 | 38.71 | 38.79 | 81,801 | -0.03(-0.08%) |
Oct 22, 2019 | 38.88 | 39.09 | 38.73 | 38.82 | 55,249 | +0.03(+0.08%) |
Oct 21, 2019 | 38.82 | 39.08 | 38.73 | 38.79 | 19,097 | +0.01(+0.03%) |
Oct 18, 2019 | 38.75 | 38.89 | 38.53 | 38.78 | 11,910 | +0.00(+0.00%) |
Oct 17, 2019 | 38.36 | 38.96 | 38.26 | 38.78 | 62,653 | +0.58(+1.52%) |
Oct 16, 2019 | 38.28 | 38.43 | 37.94 | 38.20 | 96,341 | -0.18(-0.46%) |
Oct 15, 2019 | 38.50 | 38.78 | 38.17 | 38.38 | 54,637 | -0.01(-0.03%) |
Oct 14, 2019 | 38.62 | 38.77 | 38.34 | 38.39 | 13,865 | -0.28(-0.74%) |
Oct 11, 2019 | 38.57 | 38.88 | 38.38 | 38.67 | 39,702 | +0.46(+1.21%) |
Oct 10, 2019 | 38.24 | 38.70 | 38.21 | 38.21 | 27,943 | -0.15(-0.38%) |
Oct 09, 2019 | 38.62 | 38.75 | 37.92 | 38.36 | 65,957 | +0.20(+0.51%) |
Oct 08, 2019 | 38.52 | 38.66 | 37.80 | 38.16 | 406,804 | -0.66(-1.70%) |
Oct 07, 2019 | 38.83 | 39.18 | 38.61 | 38.82 | 63,393 | -0.07(-0.18%) |
Oct 04, 2019 | 38.33 | 38.98 | 38.33 | 38.89 | 55,786 | +0.61(+1.59%) |
Oct 03, 2019 | 37.44 | 38.28 | 37.25 | 38.28 | 43,143 | +0.80(+2.12%) |
Oct 02, 2019 | 37.70 | 38.17 | 37.10 | 37.49 | 67,061 | -0.28(-0.75%) |
Oct 01, 2019 | 38.96 | 39.13 | 37.70 | 37.77 | 106,817 | -1.12(-2.88%) |
Sep 30, 2019 | 37.93 | 38.98 | 37.93 | 38.89 | 83,611 | +0.79(+2.06%) |
Sep 27, 2019 | 38.55 | 38.58 | 37.90 | 38.10 | 63,217 | -0.50(-1.30%) |
Sep 26, 2019 | 38.63 | 38.80 | 38.32 | 38.61 | 30,650 | -0.06(-0.15%) |
Sep 25, 2019 | 38.82 | 39.25 | 38.61 | 38.66 | 37,597 | -0.16(-0.40%) |
Sep 24, 2019 | 39.51 | 39.82 | 38.79 | 38.82 | 59,852 | -0.46(-1.18%) |
Sep 23, 2019 | 39.44 | 39.58 | 39.26 | 39.28 | 43,873 | +0.02(+0.05%) |
Sep 20, 2019 | 38.72 | 39.62 | 38.51 | 39.26 | 136,004 | +0.80(+2.07%) |
Sep 19, 2019 | 39.16 | 39.16 | 38.28 | 38.47 | 61,405 | -0.49(-1.26%) |
Sep 18, 2019 | 39.21 | 40.01 | 38.58 | 38.96 | 68,797 | -0.64(-1.61%) |
Sep 17, 2019 | 39.10 | 39.77 | 38.78 | 39.60 | 97,636 | +0.41(+1.05%) |
Sep 16, 2019 | 39.54 | 39.54 | 38.95 | 39.18 | 34,770 | -0.36(-0.92%) |
Sep 13, 2019 | 39.82 | 39.82 | 39.37 | 39.55 | 51,307 | -0.31(-0.79%) |
Sep 12, 2019 | 39.38 | 40.09 | 39.38 | 39.86 | 28,065 | +0.38(+0.97%) |
Sep 11, 2019 | 39.07 | 39.58 | 38.87 | 39.48 | 45,613 | +0.45(+1.16%) |
Sep 10, 2019 | 39.86 | 39.86 | 38.62 | 39.03 | 63,173 | -1.00(-2.50%) |
Sep 09, 2019 | 39.81 | 40.07 | 39.28 | 40.03 | 93,386 | +0.22(+0.54%) |
Sep 06, 2019 | 39.85 | 40.07 | 39.67 | 39.81 | 52,528 | +0.10(+0.25%) |
Sep 05, 2019 | 39.48 | 39.83 | 39.16 | 39.72 | 72,685 | +0.38(+0.97%) |
Sep 04, 2019 | 39.33 | 39.72 | 39.21 | 39.33 | 54,002 | +0.19(+0.48%) |
Sep 03, 2019 | 38.69 | 39.21 | 38.69 | 39.15 | 64,805 | +0.26(+0.66%) |
Aug 30, 2019 | 38.06 | 38.94 | 37.90 | 38.89 | 68,206 | +1.03(+2.72%) |
Aug 29, 2019 | 37.51 | 38.22 | 37.46 | 37.86 | 58,240 | +0.70(+1.88%) |
Aug 28, 2019 | 37.57 | 37.57 | 37.08 | 37.16 | 26,417 | -0.31(-0.84%) |
Aug 27, 2019 | 38.21 | 38.28 | 37.32 | 37.48 | 57,035 | -0.27(-0.70%) |
Aug 26, 2019 | 37.26 | 37.83 | 37.16 | 37.74 | 27,175 | +0.74(+1.99%) |
Aug 23, 2019 | 37.63 | 37.91 | 36.95 | 37.00 | 104,548 | -0.81(-2.13%) |
Aug 22, 2019 | 39.19 | 39.19 | 37.78 | 37.81 | 94,472 | -0.91(-2.36%) |
Aug 21, 2019 | 38.99 | 39.23 | 38.61 | 38.72 | 66,209 | -0.03(-0.08%) |
Aug 20, 2019 | 38.56 | 38.89 | 38.26 | 38.75 | 86,887 | +0.38(+1.00%) |
Aug 19, 2019 | 38.61 | 38.71 | 38.30 | 38.37 | 116,623 | +0.16(+0.41%) |
Aug 16, 2019 | 37.88 | 38.55 | 37.88 | 38.21 | 135,394 | +0.39(+1.04%) |
Aug 15, 2019 | 38.08 | 38.17 | 37.32 | 37.82 | 90,081 | +0.50(+1.34%) |
Aug 14, 2019 | 37.10 | 37.87 | 36.96 | 37.32 | 160,773 | -0.47(-1.25%) |
Aug 13, 2019 | 37.07 | 38.23 | 37.07 | 37.79 | 68,849 | +0.69(+1.85%) |
Aug 12, 2019 | 38.06 | 38.48 | 37.03 | 37.10 | 144,992 | -1.17(-3.05%) |
Aug 09, 2019 | 38.68 | 38.72 | 38.04 | 38.27 | 81,338 | -0.17(-0.43%) |
Aug 08, 2019 | 37.46 | 38.63 | 36.91 | 38.44 | 80,548 | +1.44(+3.90%) |
Aug 07, 2019 | 36.02 | 37.07 | 35.66 | 36.99 | 63,915 | +0.79(+2.17%) |
Aug 06, 2019 | 35.41 | 36.36 | 35.07 | 36.21 | 85,484 | +0.81(+2.28%) |
Aug 05, 2019 | 36.33 | 36.34 | 34.67 | 35.40 | 120,645 | -1.51(-4.10%) |
Aug 02, 2019 | 36.94 | 37.15 | 36.40 | 36.92 | 55,888 | -0.34(-0.92%) |
Aug 01, 2019 | 36.88 | 37.89 | 36.88 | 37.26 | 128,119 | +0.44(+1.20%) |
Jul 31, 2019 | 37.25 | 37.25 | 36.51 | 36.82 | 210,636 | -0.04(-0.11%) |
Jul 30, 2019 | 36.59 | 37.05 | 36.51 | 36.86 | 69,811 | +0.11(+0.29%) |
Jul 29, 2019 | 36.91 | 36.94 | 36.52 | 36.75 | 61,957 | -0.17(-0.45%) |
Jul 26, 2019 | 36.29 | 37.13 | 36.28 | 36.92 | 77,062 | +0.56(+1.54%) |
Jul 25, 2019 | 36.37 | 36.61 | 36.13 | 36.36 | 123,654 | +0.13(+0.35%) |
Jul 24, 2019 | 36.14 | 36.58 | 36.14 | 36.23 | 67,720 | +0.09(+0.24%) |
Jul 23, 2019 | 36.20 | 36.32 | 35.76 | 36.14 | 57,018 | +0.03(+0.08%) |
Jul 22, 2019 | 36.36 | 36.36 | 35.91 | 36.11 | 27,867 | +0.26(+0.71%) |
Jul 19, 2019 | 36.46 | 36.57 | 35.85 | 35.85 | 88,158 | -0.49(-1.35%) |
Jul 18, 2019 | 35.91 | 36.47 | 35.89 | 36.35 | 49,606 | +0.28(+0.79%) |
Jul 17, 2019 | 36.17 | 36.39 | 35.78 | 36.06 | 75,813 | -0.11(-0.30%) |
Jul 16, 2019 | 35.95 | 36.68 | 35.84 | 36.17 | 118,829 | +0.23(+0.63%) |
Jul 15, 2019 | 35.75 | 35.98 | 35.69 | 35.94 | 146,509 | +0.19(+0.52%) |
Jul 12, 2019 | 36.02 | 36.10 | 35.73 | 35.76 | 219,277 | +0.03(+0.08%) |
Jul 11, 2019 | 35.83 | 36.07 | 35.65 | 35.73 | 79,482 | -0.26(-0.71%) |
Jul 10, 2019 | 35.06 | 36.19 | 34.96 | 35.98 | 216,857 | +1.02(+2.92%) |
Jul 09, 2019 | 34.27 | 34.99 | 34.27 | 34.96 | 491,062 | +0.45(+1.31%) |
Jul 08, 2019 | 34.73 | 34.91 | 34.45 | 34.51 | 142,100 | -0.46(-1.32%) |
Jul 05, 2019 | 35.00 | 35.20 | 34.78 | 34.97 | 255,009 | +0.08(+0.23%) |
Jul 03, 2019 | 34.97 | 35.13 | 34.56 | 34.89 | 67,188 | -0.08(-0.22%) |
Jul 02, 2019 | 35.00 | 35.12 | 34.68 | 34.97 | 210,758 | -0.15(-0.42%) |
Jul 01, 2019 | 35.54 | 35.86 | 34.74 | 35.12 | 127,351 | -0.11(-0.31%) |
Jun 28, 2019 | 34.52 | 35.31 | 34.06 | 35.23 | 230,882 | +0.95(+2.78%) |
Jun 27, 2019 | 34.29 | 34.53 | 33.95 | 34.27 | 76,142 | +0.28(+0.84%) |
Jun 26, 2019 | 34.55 | 34.71 | 33.90 | 33.99 | 86,144 | -0.58(-1.68%) |
Jun 25, 2019 | 35.26 | 35.36 | 34.27 | 34.57 | 96,595 | -0.78(-2.20%) |
Jun 24, 2019 | 35.76 | 35.84 | 35.18 | 35.34 | 51,512 | -0.51(-1.42%) |
Jun 21, 2019 | 35.73 | 36.01 | 35.53 | 35.85 | 56,499 | -0.06(-0.16%) |
Jun 20, 2019 | 36.09 | 36.24 | 35.53 | 35.91 | 41,101 | +0.13(+0.36%) |
Jun 19, 2019 | 35.08 | 35.83 | 34.95 | 35.79 | 95,059 | +0.65(+1.85%) |
Jun 18, 2019 | 35.51 | 35.68 | 35.09 | 35.14 | 135,859 | -0.19(-0.53%) |
Jun 17, 2019 | 34.29 | 35.63 | 34.29 | 35.32 | 190,731 | +0.57(+1.64%) |
Jun 14, 2019 | 35.46 | 35.46 | 34.63 | 34.75 | 82,865 | -0.82(-2.29%) |
Jun 13, 2019 | 35.36 | 35.73 | 35.23 | 35.57 | 94,818 | +0.38(+1.09%) |
Jun 12, 2019 | 35.55 | 35.55 | 35.08 | 35.19 | 52,921 | -0.35(-1.00%) |
Jun 11, 2019 | 36.31 | 36.39 | 35.53 | 35.54 | 57,564 | -0.67(-1.84%) |
Jun 10, 2019 | 36.52 | 36.52 | 36.05 | 36.21 | 121,733 | -0.15(-0.41%) |
Jun 07, 2019 | 36.67 | 36.67 | 36.07 | 36.36 | 100,578 | -0.16(-0.43%) |
Jun 06, 2019 | 35.75 | 36.75 | 35.75 | 36.51 | 46,180 | +0.76(+2.12%) |
Jun 05, 2019 | 36.16 | 36.16 | 35.50 | 35.76 | 44,946 | -0.20(-0.55%) |
Jun 04, 2019 | 35.64 | 36.01 | 34.98 | 35.95 | 243,437 | +0.62(+1.75%) |
Jun 03, 2019 | 35.76 | 35.98 | 35.04 | 35.33 | 94,681 | -0.44(-1.24%) |
May 31, 2019 | 34.58 | 35.83 | 34.35 | 35.78 | 165,119 | +0.70(+1.99%) |
May 30, 2019 | 36.20 | 36.54 | 34.95 | 35.08 | 91,719 | -1.12(-3.09%) |
May 29, 2019 | 36.34 | 36.57 | 35.86 | 36.20 | 120,774 | -0.32(-0.89%) |
May 28, 2019 | 37.35 | 37.35 | 36.42 | 36.52 | 107,806 | -0.15(-0.40%) |
May 24, 2019 | 36.41 | 36.70 | 36.19 | 36.67 | 65,661 | +0.42(+1.17%) |
May 23, 2019 | 36.13 | 36.60 | 35.84 | 36.25 | 69,745 | -0.21(-0.57%) |
May 22, 2019 | 36.42 | 36.74 | 36.29 | 36.45 | 53,107 | -0.10(-0.27%) |
May 21, 2019 | 36.84 | 37.31 | 36.52 | 36.55 | 74,334 | -0.28(-0.77%) |
May 20, 2019 | 36.39 | 37.15 | 36.32 | 36.84 | 121,497 | +0.19(+0.51%) |
May 17, 2019 | 36.55 | 37.10 | 36.41 | 36.65 | 91,518 | -0.24(-0.64%) |
May 16, 2019 | 36.67 | 37.11 | 36.50 | 36.89 | 82,131 | +0.81(+2.23%) |
May 15, 2019 | 35.48 | 36.51 | 35.48 | 36.08 | 80,325 | +0.11(+0.30%) |
May 14, 2019 | 36.11 | 36.49 | 35.84 | 35.97 | 107,928 | +0.28(+0.77%) |
May 13, 2019 | 36.10 | 36.23 | 35.48 | 35.70 | 92,899 | -1.24(-3.35%) |
May 10, 2019 | 37.19 | 37.60 | 35.56 | 36.94 | 61,589 | -0.46(-1.23%) |
May 09, 2019 | 36.22 | 37.75 | 35.27 | 37.40 | 75,340 | +1.17(+3.23%) |
May 08, 2019 | 36.33 | 37.01 | 35.82 | 36.23 | 83,694 | -0.13(-0.35%) |
May 07, 2019 | 36.62 | 37.11 | 36.07 | 36.36 | 75,343 | -0.59(-1.60%) |
May 06, 2019 | 36.95 | 37.25 | 36.88 | 36.95 | 39,195 | -0.49(-1.31%) |
May 03, 2019 | 37.49 | 37.51 | 36.97 | 37.44 | 62,403 | +0.29(+0.79%) |
May 02, 2019 | 36.24 | 37.14 | 36.01 | 37.14 | 88,530 | +0.78(+2.13%) |