Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.97 | 28.33 | 26.42 | 27.47 | 421,001 | -0.55(-1.95%) |
Apr 29, 2020 | 26.78 | 28.76 | 26.18 | 28.02 | 468,387 | +2.46(+9.61%) |
Apr 28, 2020 | 24.46 | 25.89 | 23.55 | 25.56 | 494,985 | +2.18(+9.34%) |
Apr 27, 2020 | 22.03 | 23.79 | 21.94 | 23.38 | 808,903 | +1.57(+7.21%) |
Apr 24, 2020 | 21.72 | 21.96 | 21.28 | 21.81 | 182,044 | +0.18(+0.83%) |
Apr 23, 2020 | 21.34 | 22.03 | 21.31 | 21.63 | 204,285 | +0.44(+2.09%) |
Apr 22, 2020 | 21.80 | 21.92 | 21.14 | 21.18 | 194,978 | -0.07(-0.31%) |
Apr 21, 2020 | 20.41 | 21.31 | 20.17 | 21.25 | 216,608 | -0.08(-0.40%) |
Apr 20, 2020 | 21.20 | 21.53 | 20.83 | 21.34 | 287,012 | -0.63(-2.87%) |
Apr 17, 2020 | 21.27 | 22.27 | 21.01 | 21.97 | 376,516 | +1.72(+8.51%) |
Apr 16, 2020 | 21.88 | 21.88 | 19.77 | 20.24 | 355,879 | -1.64(-7.49%) |
Apr 15, 2020 | 22.24 | 22.55 | 21.64 | 21.88 | 229,020 | -1.53(-6.55%) |
Apr 14, 2020 | 24.55 | 24.55 | 22.82 | 23.42 | 169,715 | -0.51(-2.13%) |
Apr 13, 2020 | 25.53 | 25.95 | 23.51 | 23.92 | 300,130 | -1.75(-6.82%) |
Apr 09, 2020 | 24.72 | 25.99 | 24.50 | 25.68 | 401,582 | +1.05(+4.28%) |
Apr 08, 2020 | 24.84 | 25.35 | 24.06 | 24.62 | 262,180 | +0.33(+1.36%) |
Apr 07, 2020 | 24.38 | 24.82 | 23.88 | 24.29 | 495,585 | +0.95(+4.07%) |
Apr 06, 2020 | 22.03 | 23.52 | 22.03 | 23.34 | 329,892 | +2.41(+11.52%) |
Apr 03, 2020 | 22.30 | 23.10 | 20.62 | 20.93 | 313,427 | -1.53(-6.79%) |
Apr 02, 2020 | 22.01 | 23.17 | 21.60 | 22.46 | 263,100 | +0.14(+0.63%) |
Apr 01, 2020 | 22.20 | 22.74 | 22.05 | 22.31 | 288,528 | -1.15(-4.90%) |
Mar 31, 2020 | 22.71 | 23.69 | 22.70 | 23.46 | 454,711 | +0.39(+1.67%) |
Mar 30, 2020 | 22.82 | 23.25 | 22.01 | 23.08 | 410,176 | +0.29(+1.28%) |
Mar 27, 2020 | 22.46 | 23.93 | 21.79 | 22.78 | 344,546 | -0.75(-3.20%) |
Mar 26, 2020 | 21.84 | 23.80 | 21.62 | 23.54 | 404,434 | +1.98(+9.17%) |
Mar 25, 2020 | 20.91 | 22.04 | 19.72 | 21.56 | 488,391 | +0.89(+4.28%) |
Mar 24, 2020 | 19.22 | 20.75 | 18.94 | 20.68 | 367,678 | +2.33(+12.67%) |
Mar 23, 2020 | 19.63 | 19.63 | 16.80 | 18.35 | 348,199 | -1.10(-5.66%) |
Mar 20, 2020 | 21.86 | 22.89 | 19.01 | 19.45 | 839,700 | -2.68(-12.12%) |
Mar 19, 2020 | 20.05 | 23.21 | 19.03 | 22.14 | 790,131 | +1.92(+9.50%) |
Mar 18, 2020 | 21.43 | 21.82 | 20.04 | 20.21 | 394,904 | -2.68(-11.72%) |
Mar 17, 2020 | 20.05 | 23.12 | 19.30 | 22.90 | 426,412 | +3.05(+15.37%) |
Mar 16, 2020 | 25.52 | 25.52 | 19.65 | 19.85 | 405,152 | -4.65(-18.99%) |
Mar 13, 2020 | 24.60 | 25.12 | 23.08 | 24.50 | 448,102 | +1.36(+5.86%) |
Mar 12, 2020 | 24.33 | 24.98 | 22.95 | 23.14 | 432,527 | -2.99(-11.46%) |
Mar 11, 2020 | 28.18 | 28.47 | 25.96 | 26.14 | 420,954 | -2.89(-9.96%) |
Mar 10, 2020 | 29.74 | 29.84 | 28.30 | 29.03 | 389,791 | +0.28(+0.98%) |
Mar 09, 2020 | 29.87 | 30.10 | 28.56 | 28.74 | 290,868 | -3.22(-10.07%) |
Mar 06, 2020 | 31.45 | 32.60 | 31.09 | 31.96 | 262,871 | -0.49(-1.51%) |
Mar 05, 2020 | 32.99 | 33.34 | 31.96 | 32.45 | 261,902 | -1.48(-4.36%) |
Mar 04, 2020 | 33.74 | 34.01 | 32.79 | 33.93 | 252,072 | +0.64(+1.92%) |
Mar 03, 2020 | 34.12 | 34.46 | 32.61 | 33.29 | 378,988 | -1.00(-2.91%) |
Mar 02, 2020 | 32.55 | 34.32 | 31.90 | 34.29 | 326,959 | +1.85(+5.69%) |
Feb 28, 2020 | 32.95 | 33.75 | 31.71 | 32.45 | 361,965 | -1.55(-4.57%) |
Feb 27, 2020 | 35.50 | 35.69 | 33.89 | 34.00 | 284,429 | -2.09(-5.78%) |
Feb 26, 2020 | 36.91 | 37.06 | 36.00 | 36.08 | 213,215 | -0.64(-1.73%) |
Feb 25, 2020 | 37.66 | 38.08 | 36.41 | 36.72 | 202,954 | -0.96(-2.55%) |
Feb 24, 2020 | 37.61 | 37.95 | 37.36 | 37.68 | 140,632 | -0.82(-2.13%) |
Feb 21, 2020 | 38.37 | 38.54 | 37.94 | 38.50 | 173,972 | +0.07(+0.17%) |
Feb 20, 2020 | 37.65 | 38.44 | 37.59 | 38.43 | 313,923 | +0.64(+1.69%) |
Feb 19, 2020 | 38.03 | 38.23 | 37.61 | 37.79 | 175,820 | -0.15(-0.40%) |
Feb 18, 2020 | 38.43 | 38.47 | 37.77 | 37.94 | 96,934 | -0.69(-1.78%) |
Feb 14, 2020 | 38.93 | 38.96 | 38.51 | 38.63 | 103,555 | -0.45(-1.16%) |
Feb 13, 2020 | 38.96 | 39.23 | 38.83 | 39.08 | 100,628 | -0.01(-0.02%) |
Feb 12, 2020 | 39.53 | 39.77 | 38.95 | 39.09 | 107,927 | -0.27(-0.69%) |
Feb 11, 2020 | 39.30 | 39.67 | 39.05 | 39.37 | 221,550 | +0.19(+0.48%) |
Feb 10, 2020 | 39.05 | 39.47 | 38.89 | 39.18 | 78,792 | -0.05(-0.12%) |
Feb 07, 2020 | 39.30 | 39.53 | 39.16 | 39.22 | 126,815 | -0.15(-0.38%) |
Feb 06, 2020 | 39.49 | 39.59 | 39.14 | 39.37 | 131,673 | +0.11(+0.29%) |
Feb 05, 2020 | 38.97 | 39.46 | 38.57 | 39.26 | 178,813 | +0.66(+1.71%) |
Feb 04, 2020 | 38.48 | 38.92 | 38.24 | 38.60 | 217,388 | +0.54(+1.43%) |
Feb 03, 2020 | 37.56 | 38.30 | 37.46 | 38.06 | 172,884 | +0.61(+1.63%) |
Jan 31, 2020 | 38.35 | 38.35 | 37.40 | 37.45 | 173,310 | -1.17(-3.04%) |
Jan 30, 2020 | 38.21 | 38.64 | 38.04 | 38.62 | 132,350 | +0.20(+0.51%) |
Jan 29, 2020 | 38.82 | 38.86 | 38.21 | 38.42 | 188,968 | -0.18(-0.46%) |
Jan 28, 2020 | 38.85 | 39.04 | 38.58 | 38.60 | 190,986 | -0.23(-0.58%) |
Jan 27, 2020 | 38.24 | 39.05 | 38.24 | 38.83 | 174,409 | -0.01(-0.02%) |
Jan 24, 2020 | 38.65 | 38.87 | 38.17 | 38.84 | 234,879 | +0.42(+1.10%) |
Jan 23, 2020 | 38.41 | 38.69 | 37.98 | 38.41 | 317,172 | -0.28(-0.73%) |
Jan 22, 2020 | 39.89 | 40.00 | 37.91 | 38.70 | 647,813 | -0.73(-1.86%) |
Jan 21, 2020 | 40.00 | 40.34 | 39.66 | 39.43 | 163,711 | -0.88(-2.19%) |
Jan 17, 2020 | 40.82 | 40.83 | 40.20 | 40.31 | 152,751 | -0.14(-0.35%) |
Jan 16, 2020 | 40.17 | 40.72 | 39.89 | 40.45 | 222,161 | +0.54(+1.36%) |
Jan 15, 2020 | 40.02 | 40.08 | 39.53 | 39.91 | 238,833 | -0.16(-0.40%) |
Jan 14, 2020 | 40.09 | 40.15 | 39.84 | 40.07 | 241,999 | +0.00(+0.00%) |
Jan 13, 2020 | 39.88 | 40.09 | 39.56 | 40.07 | 179,360 | +0.17(+0.42%) |
Jan 10, 2020 | 40.21 | 40.21 | 39.64 | 39.90 | 147,851 | -0.23(-0.56%) |
Jan 09, 2020 | 40.35 | 40.54 | 40.00 | 40.12 | 247,330 | -0.07(-0.16%) |
Jan 08, 2020 | 39.95 | 40.38 | 39.71 | 40.19 | 151,330 | +0.19(+0.47%) |
Jan 07, 2020 | 40.86 | 40.98 | 39.55 | 40.00 | 344,876 | -1.00(-2.45%) |
Jan 06, 2020 | 40.87 | 41.12 | 40.53 | 41.01 | 217,365 | -0.30(-0.73%) |
Jan 03, 2020 | 40.71 | 41.48 | 40.71 | 41.31 | 169,155 | +0.00(+0.00%) |
Jan 02, 2020 | 41.45 | 41.96 | 40.91 | 41.31 | 166,385 | +0.01(+0.02%) |
Dec 31, 2019 | 41.33 | 41.69 | 41.26 | 41.30 | 144,869 | -0.12(-0.29%) |
Dec 30, 2019 | 41.27 | 41.64 | 41.08 | 41.42 | 136,486 | +0.21(+0.50%) |
Dec 27, 2019 | 41.54 | 41.60 | 41.15 | 41.21 | 86,282 | -0.23(-0.54%) |
Dec 26, 2019 | 41.44 | 41.64 | 41.33 | 41.44 | 84,136 | +0.03(+0.07%) |
Dec 24, 2019 | 41.45 | 41.58 | 41.28 | 41.41 | 52,834 | -0.01(-0.02%) |
Dec 23, 2019 | 41.75 | 41.78 | 41.14 | 41.42 | 170,722 | -0.28(-0.68%) |
Dec 20, 2019 | 41.50 | 41.93 | 41.46 | 41.70 | 655,319 | +0.23(+0.57%) |
Dec 19, 2019 | 41.73 | 41.73 | 41.29 | 41.47 | 168,251 | -0.15(-0.37%) |
Dec 18, 2019 | 41.82 | 42.15 | 41.32 | 41.62 | 321,908 | -0.01(-0.03%) |
Dec 17, 2019 | 41.24 | 41.67 | 41.01 | 41.63 | 259,009 | +0.45(+1.09%) |
Dec 16, 2019 | 40.75 | 41.40 | 40.70 | 41.18 | 372,312 | +0.60(+1.48%) |
Dec 13, 2019 | 41.04 | 41.18 | 40.37 | 40.58 | 195,253 | -0.40(-0.98%) |
Dec 12, 2019 | 40.53 | 41.29 | 40.53 | 40.99 | 275,317 | +0.46(+1.14%) |
Dec 11, 2019 | 40.86 | 40.86 | 40.35 | 40.53 | 320,432 | -0.23(-0.58%) |
Dec 10, 2019 | 40.78 | 40.90 | 40.62 | 40.76 | 238,003 | -0.09(-0.23%) |
Dec 09, 2019 | 40.84 | 41.06 | 40.76 | 40.86 | 191,087 | -0.02(-0.05%) |
Dec 06, 2019 | 41.35 | 42.23 | 40.86 | 40.87 | 244,360 | +0.06(+0.14%) |
Dec 05, 2019 | 40.96 | 41.13 | 40.76 | 40.82 | 265,080 | -0.04(-0.09%) |
Dec 04, 2019 | 40.79 | 41.13 | 40.42 | 40.86 | 146,907 | +0.23(+0.58%) |
Dec 03, 2019 | 40.86 | 40.86 | 40.39 | 40.62 | 180,864 | -0.55(-1.35%) |
Dec 02, 2019 | 42.09 | 42.24 | 41.06 | 41.17 | 202,903 | -0.69(-1.64%) |
Nov 29, 2019 | 41.81 | 42.14 | 41.76 | 41.86 | 85,749 | -0.16(-0.38%) |
Nov 27, 2019 | 41.88 | 42.13 | 41.74 | 42.02 | 153,497 | +0.41(+0.99%) |
Nov 26, 2019 | 41.48 | 41.80 | 41.29 | 41.61 | 138,370 | +0.03(+0.07%) |
Nov 25, 2019 | 41.17 | 41.77 | 41.01 | 41.58 | 150,565 | +0.40(+0.98%) |
Nov 22, 2019 | 41.27 | 41.29 | 40.87 | 41.17 | 126,973 | +0.11(+0.27%) |
Nov 21, 2019 | 41.42 | 41.42 | 40.87 | 41.06 | 184,709 | -0.12(-0.30%) |
Nov 20, 2019 | 41.06 | 41.58 | 40.77 | 41.18 | 302,900 | -0.06(-0.15%) |
Nov 19, 2019 | 40.78 | 41.33 | 40.54 | 41.25 | 186,659 | +0.62(+1.54%) |
Nov 18, 2019 | 40.68 | 40.74 | 40.31 | 40.62 | 145,214 | -0.27(-0.67%) |
Nov 15, 2019 | 41.25 | 41.42 | 40.85 | 40.89 | 115,682 | -0.23(-0.55%) |
Nov 14, 2019 | 40.83 | 41.13 | 40.59 | 41.12 | 104,746 | +0.12(+0.30%) |
Nov 13, 2019 | 41.41 | 41.88 | 40.65 | 41.00 | 160,575 | -0.90(-2.15%) |
Nov 12, 2019 | 41.76 | 42.21 | 41.57 | 41.90 | 189,751 | +0.19(+0.45%) |
Nov 11, 2019 | 41.39 | 41.84 | 41.32 | 41.71 | 158,742 | -0.01(-0.02%) |
Nov 08, 2019 | 41.54 | 42.02 | 41.47 | 41.72 | 119,303 | +0.07(+0.16%) |
Nov 07, 2019 | 41.55 | 42.02 | 41.47 | 41.65 | 194,895 | +0.35(+0.84%) |
Nov 06, 2019 | 41.03 | 41.50 | 41.03 | 41.31 | 178,796 | +0.16(+0.39%) |
Nov 05, 2019 | 40.62 | 41.33 | 40.54 | 41.15 | 184,865 | +0.60(+1.48%) |
Nov 04, 2019 | 39.94 | 40.58 | 39.86 | 40.55 | 216,991 | +0.76(+1.91%) |
Nov 01, 2019 | 39.67 | 39.98 | 39.58 | 39.79 | 231,036 | +0.31(+0.78%) |
Oct 31, 2019 | 40.14 | 40.14 | 39.01 | 39.48 | 231,208 | -0.76(-1.88%) |
Oct 30, 2019 | 40.57 | 40.57 | 39.82 | 40.24 | 372,646 | -0.49(-1.20%) |
Oct 29, 2019 | 40.64 | 41.02 | 40.61 | 40.73 | 219,907 | -0.11(-0.27%) |
Oct 28, 2019 | 40.77 | 41.28 | 40.71 | 40.84 | 211,205 | +0.07(+0.16%) |
Oct 25, 2019 | 40.43 | 41.00 | 40.14 | 40.77 | 197,497 | +0.26(+0.65%) |
Oct 24, 2019 | 41.03 | 41.03 | 40.51 | 40.51 | 326,208 | -0.66(-1.61%) |
Oct 23, 2019 | 42.32 | 42.32 | 39.89 | 41.17 | 279,918 | -1.29(-3.04%) |
Oct 22, 2019 | 42.59 | 43.00 | 40.53 | 42.47 | 527,627 | +1.08(+2.60%) |
Oct 21, 2019 | 41.43 | 41.83 | 41.31 | 41.39 | 204,559 | +0.09(+0.22%) |
Oct 18, 2019 | 40.98 | 41.59 | 40.93 | 41.30 | 269,062 | +0.15(+0.38%) |
Oct 17, 2019 | 41.17 | 41.26 | 40.87 | 41.15 | 186,328 | +0.17(+0.41%) |
Oct 16, 2019 | 40.55 | 41.03 | 40.54 | 40.98 | 155,046 | +0.38(+0.95%) |
Oct 15, 2019 | 40.40 | 40.76 | 40.16 | 40.59 | 133,698 | +0.41(+1.03%) |
Oct 14, 2019 | 39.96 | 40.23 | 39.66 | 40.18 | 128,248 | +0.07(+0.16%) |
Oct 11, 2019 | 39.79 | 40.73 | 39.79 | 40.12 | 221,209 | +0.49(+1.23%) |
Oct 10, 2019 | 39.90 | 40.07 | 39.55 | 39.63 | 148,306 | -0.09(-0.24%) |
Oct 09, 2019 | 40.35 | 40.35 | 39.58 | 39.72 | 149,177 | -0.18(-0.45%) |
Oct 08, 2019 | 40.51 | 40.84 | 39.58 | 39.90 | 144,502 | -0.96(-2.36%) |
Oct 07, 2019 | 40.60 | 41.17 | 40.43 | 40.87 | 173,800 | +0.09(+0.23%) |
Oct 04, 2019 | 40.42 | 40.84 | 40.25 | 40.77 | 247,379 | +0.31(+0.76%) |
Oct 03, 2019 | 40.00 | 40.50 | 39.79 | 40.46 | 137,271 | +0.23(+0.58%) |
Oct 02, 2019 | 40.09 | 40.71 | 39.77 | 40.23 | 195,463 | -0.16(-0.39%) |
Oct 01, 2019 | 41.40 | 41.76 | 40.19 | 40.39 | 171,377 | -0.90(-2.18%) |
Sep 30, 2019 | 41.47 | 41.72 | 41.27 | 41.29 | 182,503 | -0.12(-0.29%) |
Sep 27, 2019 | 41.44 | 42.05 | 41.26 | 41.41 | 141,527 | -0.10(-0.25%) |
Sep 26, 2019 | 42.08 | 42.08 | 41.46 | 41.51 | 173,502 | -0.75(-1.77%) |
Sep 25, 2019 | 41.35 | 42.31 | 41.14 | 42.26 | 238,954 | +1.08(+2.61%) |
Sep 24, 2019 | 41.54 | 41.81 | 41.09 | 41.18 | 236,783 | -0.39(-0.93%) |
Sep 23, 2019 | 41.61 | 41.95 | 41.41 | 41.57 | 254,534 | -0.04(-0.10%) |
Sep 20, 2019 | 42.11 | 42.47 | 41.32 | 41.61 | 536,628 | -0.52(-1.24%) |
Sep 19, 2019 | 42.69 | 43.11 | 42.07 | 42.14 | 196,011 | -0.46(-1.08%) |
Sep 18, 2019 | 42.47 | 42.79 | 42.21 | 42.60 | 169,940 | +0.10(+0.24%) |
Sep 17, 2019 | 42.51 | 42.61 | 42.06 | 42.49 | 160,160 | -0.28(-0.66%) |
Sep 16, 2019 | 42.49 | 43.02 | 42.05 | 42.78 | 174,545 | -0.05(-0.11%) |
Sep 13, 2019 | 42.35 | 42.93 | 42.20 | 42.82 | 158,617 | +0.85(+2.03%) |
Sep 12, 2019 | 41.68 | 42.24 | 41.20 | 41.97 | 216,359 | +0.13(+0.31%) |
Sep 11, 2019 | 40.78 | 41.91 | 40.27 | 41.84 | 191,500 | +1.34(+3.31%) |
Sep 10, 2019 | 40.27 | 40.90 | 40.00 | 40.50 | 162,373 | +0.23(+0.58%) |
Sep 09, 2019 | 39.23 | 40.36 | 38.94 | 40.27 | 241,658 | +1.39(+3.56%) |
Sep 06, 2019 | 39.35 | 39.39 | 38.72 | 38.88 | 139,711 | -0.32(-0.81%) |
Sep 05, 2019 | 38.93 | 39.95 | 38.74 | 39.20 | 193,527 | +0.90(+2.35%) |
Sep 04, 2019 | 38.64 | 38.66 | 38.07 | 38.30 | 203,074 | +0.22(+0.59%) |
Sep 03, 2019 | 38.44 | 38.49 | 37.87 | 38.08 | 193,231 | -0.51(-1.33%) |
Aug 30, 2019 | 39.09 | 39.09 | 37.99 | 38.59 | 190,020 | -0.27(-0.70%) |
Aug 29, 2019 | 38.78 | 39.29 | 38.58 | 38.86 | 166,784 | +0.40(+1.05%) |
Aug 28, 2019 | 37.94 | 38.67 | 37.45 | 38.46 | 206,340 | +0.45(+1.18%) |
Aug 27, 2019 | 39.46 | 39.46 | 37.98 | 38.01 | 186,763 | -1.29(-3.29%) |
Aug 26, 2019 | 38.97 | 39.31 | 38.69 | 39.30 | 119,228 | +0.81(+2.09%) |
Aug 23, 2019 | 39.63 | 40.16 | 38.36 | 38.50 | 299,503 | -1.34(-3.36%) |
Aug 22, 2019 | 39.95 | 40.22 | 39.59 | 39.84 | 182,202 | +0.16(+0.40%) |
Aug 21, 2019 | 39.98 | 40.03 | 39.52 | 39.68 | 191,377 | +0.12(+0.31%) |
Aug 20, 2019 | 39.74 | 39.90 | 38.68 | 39.56 | 153,243 | -0.43(-1.08%) |
Aug 19, 2019 | 39.79 | 40.14 | 39.48 | 39.99 | 152,751 | +0.55(+1.40%) |
Aug 16, 2019 | 38.26 | 39.79 | 38.20 | 39.43 | 221,850 | +1.29(+3.39%) |
Aug 15, 2019 | 38.13 | 38.53 | 38.09 | 38.14 | 119,339 | +0.10(+0.27%) |
Aug 14, 2019 | 38.48 | 39.56 | 37.80 | 38.04 | 166,604 | -1.16(-2.96%) |
Aug 13, 2019 | 39.12 | 39.85 | 38.38 | 39.20 | 245,623 | -0.03(-0.07%) |
Aug 12, 2019 | 38.62 | 39.34 | 38.60 | 39.23 | 189,066 | +0.20(+0.50%) |
Aug 09, 2019 | 38.44 | 39.26 | 38.31 | 39.03 | 231,997 | +0.37(+0.94%) |
Aug 08, 2019 | 37.66 | 38.82 | 37.66 | 38.67 | 249,493 | +1.17(+3.12%) |
Aug 07, 2019 | 37.33 | 37.65 | 36.76 | 37.50 | 209,346 | -0.39(-1.04%) |
Aug 06, 2019 | 37.88 | 38.23 | 37.30 | 37.89 | 265,198 | +0.08(+0.22%) |
Aug 05, 2019 | 38.11 | 38.43 | 37.59 | 37.80 | 564,309 | -0.95(-2.46%) |
Aug 02, 2019 | 38.63 | 38.82 | 38.07 | 38.76 | 261,396 | -0.01(-0.02%) |
Aug 01, 2019 | 39.36 | 40.05 | 38.70 | 38.77 | 259,679 | -0.78(-1.98%) |
Jul 31, 2019 | 39.76 | 40.18 | 39.50 | 39.55 | 353,895 | -0.18(-0.45%) |
Jul 30, 2019 | 38.69 | 39.75 | 38.69 | 39.73 | 216,004 | +0.79(+2.04%) |
Jul 29, 2019 | 39.16 | 39.22 | 38.82 | 38.93 | 356,339 | -0.16(-0.41%) |
Jul 26, 2019 | 38.55 | 39.24 | 38.46 | 39.09 | 274,466 | +0.62(+1.60%) |
Jul 25, 2019 | 38.38 | 38.58 | 38.18 | 38.48 | 296,584 | +0.05(+0.12%) |
Jul 24, 2019 | 37.80 | 38.49 | 37.58 | 38.43 | 356,270 | +0.60(+1.58%) |
Jul 23, 2019 | 37.34 | 37.87 | 36.82 | 37.83 | 473,635 | +1.23(+3.37%) |
Jul 22, 2019 | 37.07 | 37.07 | 36.47 | 36.60 | 241,501 | -0.48(-1.28%) |
Jul 19, 2019 | 36.76 | 37.22 | 36.42 | 37.08 | 398,844 | +0.17(+0.46%) |
Jul 18, 2019 | 36.80 | 37.25 | 36.64 | 36.91 | 309,344 | +0.19(+0.51%) |
Jul 17, 2019 | 36.93 | 37.08 | 36.21 | 36.72 | 339,527 | -0.60(-1.60%) |
Jul 16, 2019 | 37.55 | 37.73 | 37.24 | 37.32 | 405,537 | -0.44(-1.16%) |
Jul 15, 2019 | 38.31 | 38.31 | 37.65 | 37.76 | 350,486 | -0.56(-1.46%) |
Jul 12, 2019 | 37.80 | 38.36 | 37.62 | 38.32 | 237,613 | +0.68(+1.81%) |
Jul 11, 2019 | 37.89 | 37.91 | 37.52 | 37.64 | 359,318 | +0.02(+0.05%) |
Jul 10, 2019 | 38.60 | 38.60 | 37.29 | 37.62 | 745,078 | -1.43(-3.66%) |
Jul 09, 2019 | 38.86 | 39.09 | 38.41 | 39.05 | 196,016 | -0.04(-0.10%) |
Jul 08, 2019 | 39.27 | 39.36 | 39.00 | 39.08 | 255,155 | -0.49(-1.23%) |
Jul 05, 2019 | 39.09 | 39.67 | 39.07 | 39.57 | 160,158 | +0.57(+1.46%) |
Jul 03, 2019 | 38.50 | 39.34 | 38.50 | 39.00 | 127,591 | +0.52(+1.36%) |
Jul 02, 2019 | 38.50 | 38.75 | 38.25 | 38.48 | 298,813 | -0.07(-0.17%) |
Jul 01, 2019 | 38.83 | 39.00 | 38.21 | 38.54 | 266,954 | -0.01(-0.02%) |
Jun 28, 2019 | 38.16 | 38.94 | 38.16 | 38.55 | 984,843 | +0.57(+1.50%) |
Jun 27, 2019 | 37.40 | 38.00 | 37.40 | 37.98 | 173,998 | +0.63(+1.67%) |
Jun 26, 2019 | 37.76 | 37.97 | 37.33 | 37.36 | 238,424 | -0.29(-0.77%) |
Jun 25, 2019 | 37.35 | 37.69 | 36.79 | 37.65 | 537,363 | +0.49(+1.31%) |
Jun 24, 2019 | 37.74 | 37.86 | 37.10 | 37.16 | 513,753 | -0.63(-1.66%) |
Jun 21, 2019 | 38.58 | 38.99 | 37.75 | 37.79 | 897,854 | -1.07(-2.76%) |
Jun 20, 2019 | 39.00 | 39.21 | 38.23 | 38.86 | 554,023 | -0.03(-0.07%) |
Jun 19, 2019 | 38.99 | 39.20 | 38.70 | 38.89 | 437,626 | +0.12(+0.31%) |
Jun 18, 2019 | 38.52 | 39.31 | 37.71 | 38.77 | 274,941 | +0.46(+1.19%) |
Jun 17, 2019 | 38.63 | 38.99 | 38.16 | 38.31 | 336,391 | -0.29(-0.75%) |
Jun 14, 2019 | 38.43 | 39.10 | 38.24 | 38.60 | 287,000 | +0.10(+0.27%) |
Jun 13, 2019 | 38.22 | 38.74 | 38.22 | 38.50 | 227,124 | +0.49(+1.28%) |
Jun 12, 2019 | 37.93 | 38.24 | 37.66 | 38.01 | 222,499 | +0.01(+0.02%) |
Jun 11, 2019 | 38.10 | 38.27 | 37.72 | 38.00 | 169,227 | +0.09(+0.25%) |
Jun 10, 2019 | 37.33 | 38.35 | 37.29 | 37.91 | 294,494 | +0.67(+1.81%) |
Jun 07, 2019 | 37.67 | 37.74 | 37.21 | 37.24 | 134,340 | -0.43(-1.14%) |
Jun 06, 2019 | 37.84 | 37.96 | 37.03 | 37.66 | 180,634 | -0.07(-0.20%) |
Jun 05, 2019 | 38.28 | 38.47 | 37.50 | 37.74 | 178,706 | -0.58(-1.51%) |
Jun 04, 2019 | 37.76 | 38.41 | 37.38 | 38.32 | 187,277 | +0.93(+2.50%) |
Jun 03, 2019 | 37.09 | 37.55 | 36.50 | 37.38 | 239,572 | +0.34(+0.91%) |
May 31, 2019 | 36.95 | 37.35 | 36.70 | 37.05 | 245,112 | -0.29(-0.78%) |
May 30, 2019 | 38.09 | 38.22 | 37.04 | 37.34 | 246,641 | -0.63(-1.67%) |
May 29, 2019 | 37.19 | 38.11 | 36.98 | 37.97 | 270,071 | +0.50(+1.35%) |
May 28, 2019 | 37.83 | 37.87 | 37.33 | 37.47 | 277,102 | -0.40(-1.06%) |
May 24, 2019 | 37.59 | 38.05 | 37.26 | 37.87 | 185,870 | +0.51(+1.37%) |
May 23, 2019 | 38.36 | 38.36 | 37.22 | 37.36 | 246,062 | -1.34(-3.47%) |
May 22, 2019 | 38.96 | 38.97 | 38.28 | 38.70 | 135,388 | -0.32(-0.81%) |
May 21, 2019 | 38.80 | 39.13 | 38.57 | 39.02 | 232,544 | +0.26(+0.67%) |
May 20, 2019 | 38.63 | 39.34 | 38.36 | 38.76 | 185,565 | -0.14(-0.36%) |
May 17, 2019 | 38.96 | 39.53 | 38.66 | 38.90 | 133,590 | -0.35(-0.88%) |
May 16, 2019 | 38.85 | 39.54 | 38.85 | 39.24 | 243,083 | +0.39(+1.01%) |
May 15, 2019 | 38.92 | 39.08 | 38.00 | 38.85 | 173,590 | -0.43(-1.09%) |
May 14, 2019 | 39.01 | 39.45 | 38.72 | 39.28 | 266,324 | +0.21(+0.55%) |
May 13, 2019 | 39.94 | 39.94 | 39.03 | 39.06 | 309,792 | -1.36(-3.37%) |
May 10, 2019 | 39.99 | 40.47 | 39.75 | 40.43 | 140,554 | +0.37(+0.93%) |
May 09, 2019 | 39.85 | 40.44 | 39.73 | 40.05 | 248,138 | -0.06(-0.14%) |
May 08, 2019 | 40.62 | 40.63 | 40.11 | 40.11 | 105,486 | -0.53(-1.31%) |
May 07, 2019 | 40.76 | 41.03 | 40.42 | 40.64 | 179,040 | -0.39(-0.95%) |
May 06, 2019 | 40.72 | 41.27 | 40.04 | 41.03 | 181,152 | -0.16(-0.38%) |
May 03, 2019 | 40.60 | 41.32 | 40.60 | 41.19 | 185,093 | +0.69(+1.70%) |
May 02, 2019 | 40.06 | 40.61 | 40.02 | 40.50 | 169,009 | +0.45(+1.12%) |