Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.83 | 42.00 | 40.65 | 40.69 | 265,839 | -1.12(-2.68%) |
Apr 29, 2020 | 41.29 | 42.04 | 40.36 | 41.81 | 305,075 | +1.22(+3.01%) |
Apr 28, 2020 | 42.99 | 43.03 | 40.07 | 40.59 | 811,012 | -1.32(-3.16%) |
Apr 27, 2020 | 41.01 | 42.61 | 40.78 | 41.91 | 828,651 | +1.85(+4.63%) |
Apr 24, 2020 | 39.62 | 40.27 | 39.01 | 40.06 | 451,100 | +1.29(+3.31%) |
Apr 23, 2020 | 39.57 | 40.00 | 38.75 | 38.77 | 358,521 | -0.15(-0.37%) |
Apr 22, 2020 | 38.94 | 39.40 | 38.42 | 38.92 | 421,196 | +1.17(+3.10%) |
Apr 21, 2020 | 38.42 | 38.49 | 36.91 | 37.75 | 338,638 | -0.81(-2.10%) |
Apr 20, 2020 | 37.26 | 39.32 | 37.08 | 38.56 | 560,749 | +1.15(+3.07%) |
Apr 17, 2020 | 37.62 | 37.62 | 36.62 | 37.41 | 276,800 | +1.20(+3.31%) |
Apr 16, 2020 | 35.87 | 36.29 | 35.35 | 36.21 | 295,336 | +1.16(+3.31%) |
Apr 15, 2020 | 34.93 | 35.55 | 34.00 | 35.05 | 325,211 | -0.47(-1.32%) |
Apr 14, 2020 | 34.76 | 35.61 | 34.23 | 35.52 | 300,480 | +1.99(+5.93%) |
Apr 13, 2020 | 33.61 | 33.61 | 32.38 | 33.53 | 205,798 | +0.23(+0.69%) |
Apr 09, 2020 | 33.29 | 33.53 | 32.67 | 33.30 | 294,500 | +0.74(+2.27%) |
Apr 08, 2020 | 32.30 | 32.58 | 31.50 | 32.56 | 148,462 | +1.08(+3.43%) |
Apr 07, 2020 | 32.99 | 33.09 | 31.40 | 31.48 | 186,492 | -0.31(-0.98%) |
Apr 06, 2020 | 31.49 | 31.87 | 30.95 | 31.79 | 130,906 | +2.00(+6.71%) |
Apr 03, 2020 | 30.24 | 30.50 | 29.54 | 29.79 | 81,100 | -0.30(-0.98%) |
Apr 02, 2020 | 28.86 | 30.27 | 28.71 | 30.09 | 227,362 | +0.96(+3.28%) |
Apr 01, 2020 | 30.00 | 30.88 | 28.82 | 29.13 | 201,897 | -2.15(-6.87%) |
Mar 31, 2020 | 32.29 | 32.29 | 30.63 | 31.28 | 244,476 | -0.69(-2.16%) |
Mar 30, 2020 | 31.71 | 31.97 | 30.53 | 31.97 | 252,630 | +0.61(+1.95%) |
Mar 27, 2020 | 31.50 | 32.27 | 31.21 | 31.36 | 316,500 | -1.27(-3.88%) |
Mar 26, 2020 | 31.33 | 33.00 | 31.19 | 32.62 | 480,626 | +1.84(+5.96%) |
Mar 25, 2020 | 30.60 | 31.60 | 29.69 | 30.79 | 353,704 | +0.80(+2.67%) |
Mar 24, 2020 | 28.94 | 30.05 | 28.21 | 29.99 | 464,485 | +3.01(+11.16%) |
Mar 23, 2020 | 27.07 | 27.66 | 26.00 | 26.98 | 237,271 | -0.18(-0.66%) |
Mar 20, 2020 | 27.91 | 28.75 | 26.96 | 27.16 | 323,800 | +0.15(+0.56%) |
Mar 19, 2020 | 24.91 | 27.30 | 24.64 | 27.01 | 232,989 | +1.99(+7.95%) |
Mar 18, 2020 | 24.83 | 26.59 | 24.00 | 25.02 | 376,154 | -1.53(-5.74%) |
Mar 17, 2020 | 25.12 | 27.45 | 24.00 | 26.55 | 272,606 | +2.05(+8.35%) |
Mar 16, 2020 | 25.00 | 26.33 | 24.49 | 24.50 | 322,277 | -3.91(-13.76%) |
Mar 13, 2020 | 29.17 | 29.98 | 26.00 | 28.41 | 356,700 | +0.69(+2.49%) |
Mar 12, 2020 | 30.00 | 30.00 | 27.56 | 27.72 | 612,071 | -4.42(-13.75%) |
Mar 11, 2020 | 33.47 | 33.84 | 31.85 | 32.14 | 248,716 | -1.94(-5.69%) |
Mar 10, 2020 | 34.82 | 34.96 | 32.50 | 34.08 | 418,183 | +0.32(+0.95%) |
Mar 09, 2020 | 35.99 | 36.38 | 33.70 | 33.76 | 285,010 | -3.93(-10.42%) |
Mar 06, 2020 | 36.40 | 37.85 | 36.31 | 37.69 | 336,700 | +0.33(+0.87%) |
Mar 05, 2020 | 36.18 | 37.50 | 36.10 | 37.36 | 230,384 | +0.34(+0.92%) |
Mar 04, 2020 | 36.26 | 37.06 | 35.91 | 37.02 | 356,468 | +1.93(+5.50%) |
Mar 03, 2020 | 35.14 | 35.90 | 33.96 | 35.09 | 225,706 | +0.15(+0.42%) |
Mar 02, 2020 | 34.78 | 34.96 | 33.94 | 34.94 | 202,818 | +0.55(+1.60%) |
Feb 28, 2020 | 32.85 | 34.50 | 32.83 | 34.39 | 345,400 | +0.37(+1.09%) |
Feb 27, 2020 | 34.00 | 35.21 | 33.00 | 34.02 | 349,798 | -0.23(-0.67%) |
Feb 26, 2020 | 34.36 | 35.03 | 33.80 | 34.25 | 241,783 | +0.15(+0.44%) |
Feb 25, 2020 | 35.28 | 35.28 | 33.69 | 34.10 | 312,005 | -0.77(-2.21%) |
Feb 24, 2020 | 35.23 | 35.47 | 34.40 | 34.87 | 330,228 | -1.54(-4.23%) |
Feb 21, 2020 | 36.84 | 36.99 | 36.15 | 36.41 | 240,800 | -0.73(-1.97%) |
Feb 20, 2020 | 37.42 | 37.42 | 36.45 | 37.14 | 333,674 | -0.49(-1.30%) |
Feb 19, 2020 | 37.22 | 37.92 | 36.83 | 37.63 | 325,560 | +0.67(+1.81%) |
Feb 18, 2020 | 37.03 | 37.03 | 36.37 | 36.96 | 209,147 | +0.10(+0.27%) |
Feb 14, 2020 | 36.83 | 37.12 | 36.44 | 36.86 | 171,600 | +0.32(+0.88%) |
Feb 13, 2020 | 36.40 | 36.94 | 36.10 | 36.54 | 156,572 | +0.15(+0.41%) |
Feb 12, 2020 | 36.28 | 36.44 | 35.80 | 36.39 | 223,492 | +0.43(+1.20%) |
Feb 11, 2020 | 36.17 | 36.28 | 35.56 | 35.96 | 344,095 | +0.23(+0.64%) |
Feb 10, 2020 | 34.93 | 35.73 | 34.82 | 35.73 | 263,169 | +1.01(+2.91%) |
Feb 07, 2020 | 35.40 | 35.44 | 34.72 | 34.72 | 268,000 | -0.55(-1.56%) |
Feb 06, 2020 | 35.13 | 35.37 | 34.58 | 35.27 | 203,651 | +0.56(+1.61%) |
Feb 05, 2020 | 34.77 | 34.88 | 34.35 | 34.71 | 228,597 | +0.62(+1.82%) |
Feb 04, 2020 | 33.82 | 34.14 | 33.56 | 34.09 | 186,960 | +0.91(+2.74%) |
Feb 03, 2020 | 32.99 | 33.19 | 32.79 | 33.18 | 144,459 | +0.47(+1.44%) |
Jan 31, 2020 | 33.36 | 33.36 | 32.44 | 32.71 | 183,500 | -0.74(-2.21%) |
Jan 30, 2020 | 33.81 | 34.00 | 33.18 | 33.45 | 91,773 | -0.59(-1.73%) |
Jan 29, 2020 | 34.15 | 34.28 | 33.91 | 34.04 | 78,570 | +0.13(+0.39%) |
Jan 28, 2020 | 34.08 | 34.26 | 33.80 | 33.91 | 199,956 | +0.16(+0.47%) |
Jan 27, 2020 | 33.34 | 34.00 | 33.18 | 33.75 | 227,661 | +0.05(+0.15%) |
Jan 24, 2020 | 34.60 | 34.74 | 33.52 | 33.70 | 230,300 | -0.66(-1.92%) |
Jan 23, 2020 | 34.89 | 34.91 | 34.19 | 34.36 | 127,679 | -0.39(-1.12%) |
Jan 22, 2020 | 34.72 | 35.02 | 34.59 | 34.75 | 124,567 | +0.16(+0.46%) |
Jan 21, 2020 | 35.17 | 35.25 | 34.53 | 34.59 | 193,652 | -0.46(-1.31%) |
Jan 17, 2020 | 35.95 | 35.95 | 34.95 | 35.05 | 183,900 | -0.67(-1.88%) |
Jan 16, 2020 | 35.71 | 35.72 | 35.18 | 35.72 | 173,688 | +0.56(+1.59%) |
Jan 15, 2020 | 34.77 | 35.52 | 34.77 | 35.16 | 321,522 | +0.38(+1.09%) |
Jan 14, 2020 | 34.41 | 35.08 | 34.05 | 34.78 | 157,801 | +0.37(+1.08%) |
Jan 13, 2020 | 34.50 | 34.68 | 33.90 | 34.41 | 252,751 | +0.29(+0.84%) |
Jan 10, 2020 | 34.35 | 34.61 | 34.09 | 34.12 | 120,900 | -0.04(-0.10%) |
Jan 09, 2020 | 34.22 | 34.42 | 34.00 | 34.16 | 112,695 | +0.33(+0.98%) |
Jan 08, 2020 | 33.31 | 34.02 | 33.28 | 33.83 | 149,484 | +0.48(+1.44%) |
Jan 07, 2020 | 33.17 | 33.62 | 32.92 | 33.35 | 105,255 | +0.26(+0.79%) |
Jan 06, 2020 | 32.47 | 33.15 | 32.22 | 33.09 | 174,479 | +0.41(+1.25%) |
Jan 03, 2020 | 32.73 | 33.09 | 32.58 | 32.68 | 216,000 | -0.67(-2.01%) |
Jan 02, 2020 | 34.00 | 34.00 | 32.91 | 33.35 | 264,880 | -0.17(-0.51%) |
Dec 31, 2019 | 33.29 | 33.65 | 33.25 | 33.52 | 408,400 | +0.09(+0.27%) |
Dec 30, 2019 | 34.40 | 34.48 | 33.30 | 33.43 | 151,947 | -1.00(-2.90%) |
Dec 27, 2019 | 35.20 | 35.22 | 34.35 | 34.43 | 237,100 | -0.55(-1.56%) |
Dec 26, 2019 | 35.56 | 35.56 | 34.92 | 34.98 | 78,523 | -0.39(-1.10%) |
Dec 24, 2019 | 35.28 | 35.38 | 35.05 | 35.36 | 41,514 | +0.10(+0.28%) |
Dec 23, 2019 | 34.90 | 35.39 | 34.44 | 35.27 | 611,351 | +0.61(+1.76%) |
Dec 20, 2019 | 34.69 | 34.84 | 34.41 | 34.66 | 226,732 | +0.16(+0.45%) |
Dec 19, 2019 | 34.62 | 34.66 | 34.35 | 34.50 | 148,460 | +0.08(+0.23%) |
Dec 18, 2019 | 34.63 | 34.66 | 34.17 | 34.42 | 139,673 | -0.03(-0.08%) |
Dec 17, 2019 | 34.20 | 34.49 | 33.71 | 34.45 | 257,252 | +0.33(+0.97%) |
Dec 16, 2019 | 33.82 | 34.21 | 33.55 | 34.12 | 162,964 | +0.59(+1.77%) |
Dec 13, 2019 | 33.69 | 33.82 | 33.25 | 33.53 | 129,178 | +0.03(+0.09%) |
Dec 12, 2019 | 33.35 | 33.82 | 33.09 | 33.50 | 208,863 | +0.23(+0.70%) |
Dec 11, 2019 | 33.70 | 33.81 | 33.20 | 33.27 | 381,133 | -0.30(-0.90%) |
Dec 10, 2019 | 33.24 | 33.63 | 33.01 | 33.57 | 98,935 | +0.35(+1.05%) |
Dec 09, 2019 | 33.81 | 33.89 | 33.22 | 33.22 | 105,919 | -0.36(-1.07%) |
Dec 06, 2019 | 33.30 | 33.61 | 33.08 | 33.58 | 69,121 | +0.48(+1.44%) |
Dec 05, 2019 | 33.59 | 33.59 | 32.91 | 33.10 | 131,074 | -0.34(-1.02%) |
Dec 04, 2019 | 33.53 | 33.64 | 33.15 | 33.44 | 77,599 | +0.17(+0.50%) |
Dec 03, 2019 | 32.68 | 33.38 | 32.47 | 33.28 | 281,848 | +0.29(+0.88%) |
Dec 02, 2019 | 33.98 | 34.03 | 32.71 | 32.99 | 162,439 | -0.91(-2.69%) |
Nov 29, 2019 | 33.64 | 33.98 | 33.49 | 33.90 | 87,767 | +0.22(+0.66%) |
Nov 27, 2019 | 33.60 | 33.85 | 33.42 | 33.68 | 189,441 | +0.27(+0.81%) |
Nov 26, 2019 | 33.42 | 33.55 | 33.01 | 33.40 | 179,065 | +0.38(+1.15%) |
Nov 25, 2019 | 32.16 | 33.04 | 32.13 | 33.02 | 213,911 | +1.25(+3.94%) |
Nov 22, 2019 | 31.53 | 31.83 | 31.44 | 31.77 | 76,538 | +0.34(+1.08%) |
Nov 21, 2019 | 31.89 | 31.89 | 31.28 | 31.43 | 74,762 | -0.50(-1.55%) |
Nov 20, 2019 | 31.75 | 32.37 | 31.43 | 31.93 | 166,455 | +0.06(+0.18%) |
Nov 19, 2019 | 31.06 | 32.31 | 31.06 | 31.87 | 141,579 | +1.22(+3.98%) |
Nov 18, 2019 | 30.81 | 30.81 | 30.24 | 30.65 | 52,142 | -0.13(-0.43%) |
Nov 15, 2019 | 30.53 | 30.92 | 30.40 | 30.78 | 132,887 | +0.59(+1.96%) |
Nov 14, 2019 | 30.46 | 30.46 | 30.03 | 30.19 | 74,550 | -0.27(-0.89%) |
Nov 13, 2019 | 30.05 | 30.54 | 29.95 | 30.46 | 94,436 | +0.26(+0.87%) |
Nov 12, 2019 | 30.08 | 30.47 | 29.87 | 30.20 | 81,954 | +0.25(+0.84%) |
Nov 11, 2019 | 29.66 | 29.96 | 29.32 | 29.95 | 74,346 | +0.15(+0.49%) |
Nov 08, 2019 | 29.04 | 29.80 | 29.03 | 29.80 | 91,269 | +0.74(+2.54%) |
Nov 07, 2019 | 29.47 | 29.65 | 28.97 | 29.06 | 97,088 | -0.27(-0.93%) |
Nov 06, 2019 | 29.75 | 29.75 | 29.28 | 29.34 | 127,215 | -0.34(-1.15%) |
Nov 05, 2019 | 29.75 | 29.85 | 29.61 | 29.68 | 51,944 | +0.16(+0.53%) |
Nov 04, 2019 | 30.08 | 30.09 | 29.34 | 29.52 | 81,551 | -0.28(-0.94%) |
Nov 01, 2019 | 29.36 | 29.84 | 29.20 | 29.80 | 114,138 | +0.72(+2.47%) |
Oct 31, 2019 | 29.04 | 29.49 | 28.85 | 29.08 | 237,428 | -0.02(-0.07%) |
Oct 30, 2019 | 28.92 | 29.10 | 28.61 | 29.10 | 124,812 | +0.31(+1.08%) |
Oct 29, 2019 | 28.65 | 28.91 | 28.48 | 28.79 | 170,475 | +0.19(+0.68%) |
Oct 28, 2019 | 27.85 | 28.66 | 27.85 | 28.60 | 95,420 | +0.88(+3.19%) |
Oct 25, 2019 | 27.47 | 27.78 | 27.19 | 27.71 | 108,266 | +0.09(+0.32%) |
Oct 24, 2019 | 27.73 | 27.73 | 27.37 | 27.63 | 68,795 | +0.01(+0.04%) |
Oct 23, 2019 | 27.76 | 27.95 | 27.53 | 27.62 | 124,911 | -0.16(-0.56%) |
Oct 22, 2019 | 28.34 | 28.63 | 27.72 | 27.77 | 65,244 | -0.39(-1.38%) |
Oct 21, 2019 | 27.72 | 28.23 | 27.68 | 28.16 | 98,823 | +0.57(+2.08%) |
Oct 18, 2019 | 28.10 | 28.21 | 27.30 | 27.59 | 76,023 | -0.63(-2.24%) |
Oct 17, 2019 | 28.36 | 28.36 | 28.08 | 28.22 | 76,377 | -0.03(-0.10%) |
Oct 16, 2019 | 28.30 | 28.41 | 28.13 | 28.25 | 85,207 | -0.14(-0.48%) |
Oct 15, 2019 | 27.85 | 28.50 | 27.85 | 28.38 | 94,102 | +0.61(+2.20%) |
Oct 14, 2019 | 27.70 | 28.13 | 27.48 | 27.77 | 53,190 | +0.05(+0.17%) |
Oct 11, 2019 | 27.88 | 28.28 | 27.72 | 27.72 | 74,581 | +0.23(+0.85%) |
Oct 10, 2019 | 27.27 | 27.55 | 27.15 | 27.49 | 62,729 | +0.29(+1.07%) |
Oct 09, 2019 | 27.45 | 27.48 | 27.15 | 27.20 | 77,039 | +0.07(+0.25%) |
Oct 08, 2019 | 27.97 | 28.13 | 27.11 | 27.13 | 94,128 | -1.16(-4.08%) |
Oct 07, 2019 | 28.13 | 28.57 | 28.09 | 28.29 | 91,156 | +0.05(+0.17%) |
Oct 04, 2019 | 27.88 | 28.24 | 27.64 | 28.24 | 53,772 | +0.36(+1.29%) |
Oct 03, 2019 | 27.34 | 27.93 | 26.81 | 27.88 | 94,339 | +0.49(+1.77%) |
Oct 02, 2019 | 27.40 | 27.41 | 26.90 | 27.39 | 149,733 | -0.29(-1.05%) |
Oct 01, 2019 | 28.85 | 29.17 | 27.59 | 27.69 | 128,589 | -0.97(-3.39%) |
Sep 30, 2019 | 28.58 | 28.88 | 28.30 | 28.66 | 83,762 | +0.17(+0.58%) |
Sep 27, 2019 | 28.91 | 29.14 | 28.34 | 28.49 | 89,827 | -0.29(-1.01%) |
Sep 26, 2019 | 29.52 | 29.56 | 28.62 | 28.78 | 152,990 | -0.75(-2.53%) |
Sep 25, 2019 | 29.90 | 30.00 | 29.30 | 29.53 | 137,636 | -0.47(-1.58%) |
Sep 24, 2019 | 31.03 | 31.10 | 29.70 | 30.01 | 94,148 | -0.96(-3.10%) |
Sep 23, 2019 | 31.34 | 31.47 | 30.90 | 30.97 | 69,800 | -0.44(-1.39%) |
Sep 20, 2019 | 31.02 | 31.46 | 31.02 | 31.40 | 48,519 | +0.51(+1.67%) |
Sep 19, 2019 | 31.12 | 31.37 | 30.83 | 30.89 | 57,989 | -0.17(-0.56%) |
Sep 18, 2019 | 31.04 | 31.17 | 30.68 | 31.06 | 52,717 | +0.02(+0.07%) |
Sep 17, 2019 | 31.17 | 31.20 | 30.84 | 31.04 | 54,163 | -0.14(-0.44%) |
Sep 16, 2019 | 30.89 | 31.26 | 30.80 | 31.18 | 145,030 | +0.28(+0.91%) |
Sep 13, 2019 | 30.96 | 31.21 | 30.80 | 30.90 | 98,583 | -0.02(-0.06%) |
Sep 12, 2019 | 30.91 | 31.03 | 30.55 | 30.92 | 102,522 | +0.17(+0.57%) |
Sep 11, 2019 | 29.85 | 30.75 | 29.78 | 30.74 | 83,570 | +0.97(+3.26%) |
Sep 10, 2019 | 29.01 | 29.93 | 28.75 | 29.77 | 81,664 | +0.67(+2.30%) |
Sep 09, 2019 | 29.92 | 29.92 | 29.07 | 29.10 | 114,449 | -0.56(-1.89%) |
Sep 06, 2019 | 29.80 | 30.02 | 29.66 | 29.66 | 59,644 | -0.05(-0.17%) |
Sep 05, 2019 | 29.70 | 30.02 | 29.35 | 29.71 | 177,813 | +0.21(+0.72%) |
Sep 04, 2019 | 29.94 | 30.00 | 29.18 | 29.50 | 152,995 | -0.03(-0.10%) |
Sep 03, 2019 | 30.24 | 30.46 | 29.39 | 29.53 | 102,471 | -0.98(-3.21%) |
Aug 30, 2019 | 30.85 | 30.85 | 30.25 | 30.51 | 48,622 | -0.12(-0.38%) |
Aug 29, 2019 | 30.69 | 30.71 | 30.35 | 30.63 | 78,160 | +0.35(+1.15%) |
Aug 28, 2019 | 29.95 | 30.50 | 29.79 | 30.28 | 58,974 | +0.30(+1.00%) |
Aug 27, 2019 | 30.75 | 30.79 | 29.67 | 29.98 | 130,250 | -0.53(-1.75%) |
Aug 26, 2019 | 30.70 | 30.70 | 30.17 | 30.51 | 126,292 | +0.25(+0.83%) |
Aug 23, 2019 | 31.18 | 31.51 | 30.17 | 30.26 | 74,787 | -1.05(-3.35%) |
Aug 22, 2019 | 32.05 | 32.13 | 31.16 | 31.31 | 61,367 | -0.68(-2.12%) |
Aug 21, 2019 | 31.98 | 32.14 | 31.75 | 31.99 | 70,381 | +0.40(+1.26%) |
Aug 20, 2019 | 31.79 | 31.91 | 31.42 | 31.59 | 65,935 | -0.27(-0.85%) |
Aug 19, 2019 | 31.92 | 31.97 | 31.52 | 31.86 | 238,058 | +0.43(+1.36%) |
Aug 16, 2019 | 30.54 | 31.46 | 30.51 | 31.43 | 90,960 | +1.17(+3.88%) |
Aug 15, 2019 | 30.65 | 30.71 | 30.20 | 30.26 | 124,663 | -0.25(-0.83%) |
Aug 14, 2019 | 31.06 | 31.20 | 30.41 | 30.51 | 130,968 | -1.15(-3.62%) |
Aug 13, 2019 | 31.08 | 31.97 | 30.99 | 31.66 | 90,309 | +0.45(+1.43%) |
Aug 12, 2019 | 31.56 | 31.57 | 31.07 | 31.21 | 71,767 | -0.58(-1.83%) |
Aug 09, 2019 | 32.04 | 32.18 | 31.36 | 31.79 | 80,144 | -0.37(-1.15%) |
Aug 08, 2019 | 31.60 | 32.20 | 31.50 | 32.16 | 118,620 | +0.82(+2.60%) |
Aug 07, 2019 | 31.20 | 31.43 | 30.78 | 31.35 | 240,921 | +0.14(+0.44%) |
Aug 06, 2019 | 31.12 | 31.29 | 30.56 | 31.21 | 218,056 | +0.50(+1.61%) |
Aug 05, 2019 | 31.46 | 31.86 | 30.37 | 30.71 | 227,750 | -1.55(-4.81%) |
Aug 02, 2019 | 33.26 | 33.26 | 32.03 | 32.27 | 155,858 | -1.11(-3.32%) |
Aug 01, 2019 | 33.59 | 34.08 | 32.86 | 33.37 | 133,059 | -0.19(-0.58%) |
Jul 31, 2019 | 34.26 | 34.50 | 33.23 | 33.57 | 136,470 | -0.65(-1.90%) |
Jul 30, 2019 | 33.35 | 34.22 | 33.24 | 34.22 | 163,212 | +0.55(+1.64%) |
Jul 29, 2019 | 33.79 | 33.84 | 33.07 | 33.67 | 88,039 | -0.02(-0.06%) |
Jul 26, 2019 | 32.86 | 33.69 | 32.86 | 33.69 | 158,640 | +0.99(+3.03%) |
Jul 25, 2019 | 33.35 | 33.35 | 32.66 | 32.69 | 100,463 | -0.70(-2.09%) |
Jul 24, 2019 | 33.09 | 33.39 | 32.68 | 33.39 | 279,351 | +0.32(+0.97%) |
Jul 23, 2019 | 33.48 | 33.48 | 32.86 | 33.07 | 73,718 | -0.26(-0.79%) |
Jul 22, 2019 | 32.93 | 33.43 | 32.93 | 33.34 | 92,432 | +0.50(+1.54%) |
Jul 19, 2019 | 33.23 | 33.24 | 32.80 | 32.83 | 126,809 | -0.28(-0.85%) |
Jul 18, 2019 | 32.52 | 33.13 | 32.52 | 33.11 | 77,599 | +0.54(+1.67%) |
Jul 17, 2019 | 32.53 | 32.72 | 31.97 | 32.57 | 151,609 | +0.04(+0.12%) |
Jul 16, 2019 | 32.60 | 32.63 | 32.19 | 32.53 | 93,859 | -0.06(-0.18%) |
Jul 15, 2019 | 32.63 | 32.75 | 32.36 | 32.59 | 104,990 | -0.07(-0.21%) |
Jul 12, 2019 | 32.74 | 32.94 | 32.47 | 32.66 | 196,549 | -0.66(-1.98%) |
Jul 11, 2019 | 33.63 | 33.63 | 32.96 | 33.32 | 142,241 | -0.19(-0.58%) |
Jul 10, 2019 | 33.66 | 33.92 | 33.25 | 33.51 | 392,372 | +0.10(+0.29%) |
Jul 09, 2019 | 32.71 | 33.41 | 32.66 | 33.41 | 131,763 | +0.49(+1.47%) |
Jul 08, 2019 | 33.31 | 33.31 | 32.66 | 32.93 | 268,885 | -0.46(-1.37%) |
Jul 05, 2019 | 33.41 | 33.59 | 33.20 | 33.38 | 76,435 | -0.23(-0.67%) |
Jul 03, 2019 | 33.25 | 33.65 | 33.10 | 33.61 | 115,683 | +0.56(+1.68%) |
Jul 02, 2019 | 33.60 | 33.60 | 32.90 | 33.05 | 103,272 | -0.42(-1.27%) |
Jul 01, 2019 | 34.04 | 34.15 | 33.38 | 33.48 | 166,539 | +0.02(+0.05%) |
Jun 28, 2019 | 32.16 | 33.61 | 32.15 | 33.46 | 151,326 | +1.42(+4.42%) |
Jun 27, 2019 | 31.35 | 32.08 | 31.26 | 32.04 | 136,075 | +0.84(+2.71%) |
Jun 26, 2019 | 31.62 | 31.76 | 31.08 | 31.20 | 239,416 | -0.17(-0.56%) |
Jun 25, 2019 | 31.09 | 31.71 | 31.02 | 31.37 | 250,557 | +0.46(+1.48%) |
Jun 24, 2019 | 31.83 | 31.83 | 30.92 | 30.92 | 196,588 | -0.78(-2.45%) |
Jun 21, 2019 | 31.45 | 31.79 | 30.81 | 31.70 | 169,044 | +0.16(+0.49%) |
Jun 20, 2019 | 31.91 | 32.02 | 31.23 | 31.54 | 140,530 | +0.11(+0.34%) |
Jun 19, 2019 | 31.30 | 31.45 | 31.07 | 31.43 | 140,420 | +0.27(+0.87%) |
Jun 18, 2019 | 31.07 | 31.34 | 30.93 | 31.16 | 107,738 | +0.42(+1.36%) |
Jun 17, 2019 | 29.61 | 30.80 | 29.61 | 30.74 | 90,259 | +1.18(+4.01%) |
Jun 14, 2019 | 29.93 | 29.93 | 29.51 | 29.56 | 68,812 | -0.50(-1.65%) |
Jun 13, 2019 | 29.84 | 30.05 | 29.51 | 30.05 | 438,064 | +0.29(+0.98%) |
Jun 12, 2019 | 29.45 | 29.76 | 29.26 | 29.76 | 124,647 | +0.17(+0.56%) |
Jun 11, 2019 | 30.43 | 30.43 | 29.16 | 29.60 | 113,917 | -0.48(-1.58%) |
Jun 10, 2019 | 30.03 | 30.38 | 30.03 | 30.07 | 278,801 | +0.29(+0.98%) |
Jun 07, 2019 | 28.93 | 29.88 | 28.93 | 29.78 | 110,018 | +1.09(+3.79%) |
Jun 06, 2019 | 29.12 | 29.12 | 28.56 | 28.70 | 120,840 | -0.36(-1.24%) |
Jun 05, 2019 | 29.32 | 29.35 | 28.94 | 29.05 | 88,675 | -0.06(-0.20%) |
Jun 04, 2019 | 28.80 | 29.11 | 28.36 | 29.11 | 201,956 | +0.80(+2.81%) |
Jun 03, 2019 | 28.35 | 28.66 | 28.08 | 28.32 | 238,853 | +0.05(+0.17%) |
May 31, 2019 | 28.88 | 28.88 | 28.22 | 28.27 | 116,610 | -0.89(-3.06%) |
May 30, 2019 | 29.54 | 29.54 | 28.96 | 29.16 | 86,991 | +0.16(+0.57%) |
May 29, 2019 | 29.19 | 29.19 | 28.75 | 29.00 | 131,930 | -0.47(-1.58%) |
May 28, 2019 | 29.70 | 29.99 | 29.37 | 29.46 | 75,331 | -0.17(-0.59%) |
May 24, 2019 | 29.79 | 29.86 | 29.43 | 29.64 | 74,581 | +0.17(+0.59%) |
May 23, 2019 | 29.95 | 30.04 | 29.19 | 29.46 | 126,293 | -0.78(-2.57%) |
May 22, 2019 | 30.47 | 30.64 | 30.15 | 30.24 | 78,846 | -0.34(-1.11%) |
May 21, 2019 | 30.03 | 30.59 | 30.03 | 30.58 | 81,781 | +0.85(+2.87%) |
May 20, 2019 | 29.87 | 30.13 | 29.54 | 29.72 | 181,955 | -0.41(-1.35%) |
May 17, 2019 | 30.51 | 30.65 | 30.03 | 30.13 | 92,299 | -0.54(-1.77%) |
May 16, 2019 | 30.64 | 30.97 | 30.48 | 30.68 | 124,805 | +0.47(+1.54%) |
May 15, 2019 | 29.65 | 30.22 | 29.51 | 30.21 | 114,696 | +0.35(+1.17%) |
May 14, 2019 | 29.59 | 30.08 | 29.41 | 29.86 | 226,264 | +0.62(+2.12%) |
May 13, 2019 | 30.22 | 30.43 | 29.24 | 29.24 | 216,553 | -1.84(-5.93%) |
May 10, 2019 | 30.71 | 31.19 | 30.14 | 31.08 | 91,063 | +0.18(+0.60%) |
May 09, 2019 | 30.79 | 31.07 | 30.16 | 30.90 | 203,513 | -0.23(-0.75%) |
May 08, 2019 | 31.22 | 31.52 | 30.64 | 31.13 | 161,205 | -0.52(-1.66%) |
May 07, 2019 | 32.69 | 32.73 | 31.41 | 31.66 | 185,607 | -1.34(-4.06%) |
May 06, 2019 | 31.60 | 33.05 | 31.48 | 33.00 | 193,484 | +0.56(+1.74%) |
May 03, 2019 | 31.79 | 32.43 | 31.76 | 32.43 | 107,545 | +0.83(+2.64%) |
May 02, 2019 | 31.43 | 31.73 | 31.03 | 31.60 | 192,913 | +0.16(+0.52%) |