Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.30 | 41.13 | 40.10 | 41.13 | 82,161 | +1.34(+3.38%) |
May 28, 2020 | 40.13 | 40.29 | 39.73 | 39.78 | 39,675 | -0.33(-0.83%) |
May 27, 2020 | 40.62 | 40.62 | 39.97 | 40.12 | 81,159 | -0.54(-1.33%) |
May 26, 2020 | 40.90 | 41.14 | 40.66 | 40.66 | 24,855 | +1.12(+2.84%) |
May 22, 2020 | 40.12 | 40.12 | 39.50 | 39.53 | 45,993 | -1.53(-3.72%) |
May 21, 2020 | 41.18 | 41.30 | 40.82 | 41.06 | 36,303 | -1.04(-2.46%) |
May 20, 2020 | 42.49 | 42.58 | 41.79 | 42.10 | 49,879 | +0.18(+0.43%) |
May 19, 2020 | 41.94 | 42.21 | 41.85 | 41.92 | 62,563 | +0.03(+0.06%) |
May 18, 2020 | 41.38 | 42.01 | 41.36 | 41.89 | 43,196 | +1.49(+3.68%) |
May 15, 2020 | 40.11 | 40.42 | 40.11 | 40.40 | 21,533 | -0.32(-0.79%) |
May 14, 2020 | 40.00 | 40.75 | 39.83 | 40.72 | 183,369 | -0.00(-0.01%) |
May 13, 2020 | 41.02 | 41.25 | 40.44 | 40.73 | 42,702 | +0.27(+0.67%) |
May 12, 2020 | 40.79 | 41.06 | 40.44 | 40.46 | 31,108 | -0.03(-0.07%) |
May 11, 2020 | 40.31 | 40.61 | 40.27 | 40.49 | 32,799 | +0.13(+0.33%) |
May 08, 2020 | 39.99 | 40.42 | 39.99 | 40.35 | 30,313 | +0.91(+2.32%) |
May 07, 2020 | 39.36 | 39.46 | 39.22 | 39.44 | 42,008 | +0.51(+1.31%) |
May 06, 2020 | 39.16 | 39.28 | 38.93 | 38.93 | 23,324 | +0.56(+1.46%) |
May 05, 2020 | 38.41 | 38.71 | 38.37 | 38.37 | 18,313 | +0.60(+1.58%) |
May 04, 2020 | 37.76 | 37.83 | 37.55 | 37.77 | 23,448 | +0.12(+0.33%) |
May 01, 2020 | 38.21 | 38.28 | 37.57 | 37.64 | 45,993 | -1.53(-3.90%) |
Apr 30, 2020 | 39.88 | 39.95 | 38.96 | 39.17 | 41,402 | -0.82(-2.06%) |
Apr 29, 2020 | 39.79 | 40.06 | 39.63 | 39.99 | 47,137 | +0.69(+1.75%) |
Apr 28, 2020 | 39.77 | 39.88 | 39.30 | 39.31 | 13,588 | -0.06(-0.15%) |
Apr 27, 2020 | 39.23 | 39.41 | 39.23 | 39.37 | 23,964 | +0.55(+1.40%) |
Apr 24, 2020 | 39.04 | 39.06 | 38.74 | 38.82 | 28,641 | -0.10(-0.26%) |
Apr 23, 2020 | 39.33 | 39.49 | 38.91 | 38.92 | 26,339 | -0.28(-0.72%) |
Apr 22, 2020 | 39.31 | 39.44 | 39.18 | 39.20 | 20,030 | +0.79(+2.07%) |
Apr 21, 2020 | 38.48 | 38.62 | 38.21 | 38.41 | 30,805 | -0.86(-2.18%) |
Apr 20, 2020 | 39.15 | 39.63 | 39.13 | 39.27 | 45,905 | -0.00(-0.01%) |
Apr 17, 2020 | 39.54 | 39.64 | 39.08 | 39.27 | 28,850 | +0.29(+0.74%) |
Apr 16, 2020 | 38.83 | 39.05 | 38.70 | 38.98 | 29,843 | +0.59(+1.53%) |
Apr 15, 2020 | 38.08 | 38.47 | 38.05 | 38.40 | 26,902 | -0.37(-0.96%) |
Apr 14, 2020 | 38.48 | 38.92 | 38.48 | 38.77 | 249,857 | +1.04(+2.76%) |
Apr 13, 2020 | 37.66 | 37.78 | 37.38 | 37.73 | 27,612 | +0.05(+0.13%) |
Apr 09, 2020 | 37.73 | 38.15 | 37.54 | 37.68 | 67,526 | +0.07(+0.18%) |
Apr 08, 2020 | 37.54 | 37.62 | 37.30 | 37.61 | 22,800 | -0.06(-0.16%) |
Apr 07, 2020 | 38.33 | 38.38 | 37.57 | 37.67 | 40,020 | +0.17(+0.46%) |
Apr 06, 2020 | 37.20 | 37.53 | 37.14 | 37.50 | 68,116 | +1.42(+3.93%) |
Apr 03, 2020 | 36.52 | 36.78 | 35.94 | 36.08 | 69,408 | -0.40(-1.09%) |
Apr 02, 2020 | 36.00 | 36.64 | 35.99 | 36.48 | 65,563 | +0.86(+2.40%) |
Apr 01, 2020 | 35.98 | 36.35 | 35.54 | 35.62 | 71,233 | -0.94(-2.56%) |
Mar 31, 2020 | 36.50 | 36.91 | 36.43 | 36.56 | 80,001 | +0.17(+0.47%) |
Mar 30, 2020 | 35.93 | 36.41 | 35.75 | 36.39 | 50,582 | +0.51(+1.43%) |
Mar 27, 2020 | 35.96 | 36.32 | 35.79 | 35.87 | 36,376 | -1.78(-4.73%) |
Mar 26, 2020 | 36.52 | 37.72 | 36.52 | 37.65 | 69,075 | +1.12(+3.06%) |
Mar 25, 2020 | 36.16 | 37.08 | 36.05 | 36.53 | 45,960 | +0.63(+1.76%) |
Mar 24, 2020 | 35.16 | 35.90 | 35.16 | 35.90 | 61,995 | +2.08(+6.15%) |
Mar 23, 2020 | 33.94 | 34.06 | 33.09 | 33.82 | 125,499 | -0.03(-0.09%) |
Mar 20, 2020 | 35.09 | 35.10 | 33.85 | 33.85 | 95,541 | -0.12(-0.36%) |
Mar 19, 2020 | 33.78 | 34.62 | 33.44 | 33.98 | 229,124 | +0.48(+1.42%) |
Mar 18, 2020 | 33.29 | 34.32 | 32.74 | 33.50 | 97,165 | -1.90(-5.37%) |
Mar 17, 2020 | 34.71 | 35.79 | 34.00 | 35.40 | 92,996 | +1.47(+4.33%) |
Mar 16, 2020 | 31.46 | 35.02 | 31.46 | 33.93 | 125,058 | -3.73(-9.90%) |
Mar 13, 2020 | 38.21 | 38.76 | 36.24 | 37.66 | 146,761 | +1.69(+4.69%) |
Mar 12, 2020 | 36.08 | 36.59 | 35.38 | 35.98 | 82,240 | -2.89(-7.45%) |
Mar 11, 2020 | 39.14 | 39.32 | 38.54 | 38.87 | 45,209 | -1.40(-3.49%) |
Mar 10, 2020 | 40.21 | 40.34 | 39.40 | 40.27 | 185,790 | +1.45(+3.74%) |
Mar 09, 2020 | 38.27 | 39.17 | 37.19 | 38.82 | 100,144 | -1.58(-3.92%) |
Mar 06, 2020 | 40.35 | 40.62 | 39.93 | 40.40 | 76,934 | -0.80(-1.94%) |
Mar 05, 2020 | 41.35 | 41.66 | 41.07 | 41.20 | 92,906 | +0.02(+0.04%) |
Mar 04, 2020 | 40.90 | 41.23 | 40.89 | 41.18 | 81,454 | +0.62(+1.52%) |
Mar 03, 2020 | 40.67 | 41.14 | 40.12 | 40.57 | 81,404 | -0.00(-0.01%) |
Mar 02, 2020 | 40.11 | 40.70 | 39.91 | 40.57 | 71,986 | +0.86(+2.17%) |
Feb 28, 2020 | 38.85 | 39.71 | 38.49 | 39.71 | 83,415 | -0.32(-0.80%) |
Feb 27, 2020 | 40.41 | 40.60 | 39.67 | 40.03 | 98,317 | -0.60(-1.47%) |
Feb 26, 2020 | 40.54 | 41.06 | 40.54 | 40.63 | 51,571 | +0.34(+0.85%) |
Feb 25, 2020 | 41.02 | 41.08 | 40.24 | 40.28 | 88,299 | +0.18(+0.45%) |
Feb 24, 2020 | 39.71 | 40.34 | 39.64 | 40.10 | 48,119 | -1.22(-2.96%) |
Feb 21, 2020 | 41.56 | 41.65 | 41.33 | 41.33 | 9,825 | -0.31(-0.74%) |
Feb 20, 2020 | 41.99 | 42.01 | 41.36 | 41.63 | 39,180 | -0.25(-0.60%) |
Feb 19, 2020 | 41.86 | 41.92 | 41.86 | 41.89 | 10,708 | +0.29(+0.69%) |
Feb 18, 2020 | 41.60 | 41.62 | 41.48 | 41.60 | 19,986 | +0.06(+0.14%) |
Feb 14, 2020 | 41.71 | 41.71 | 41.43 | 41.54 | 30,732 | +0.00(+0.00%) |
Feb 13, 2020 | 41.53 | 41.80 | 41.43 | 41.54 | 24,696 | -0.54(-1.28%) |
Feb 12, 2020 | 41.77 | 42.10 | 41.70 | 42.08 | 44,187 | +0.83(+2.00%) |
Feb 11, 2020 | 41.26 | 41.49 | 41.20 | 41.26 | 38,632 | +0.70(+1.73%) |
Feb 10, 2020 | 40.29 | 40.55 | 40.29 | 40.55 | 28,183 | +0.42(+1.04%) |
Feb 07, 2020 | 40.39 | 40.42 | 40.07 | 40.14 | 40,766 | -0.45(-1.11%) |
Feb 06, 2020 | 40.83 | 40.84 | 40.59 | 40.59 | 60,130 | +0.05(+0.12%) |
Feb 05, 2020 | 41.01 | 41.01 | 40.29 | 40.54 | 1,837,498 | +0.11(+0.27%) |
Feb 04, 2020 | 40.18 | 40.56 | 40.18 | 40.43 | 213,499 | +1.79(+4.64%) |
Feb 03, 2020 | 38.20 | 38.76 | 38.17 | 38.63 | 57,600 | +0.61(+1.60%) |
Jan 31, 2020 | 38.10 | 38.15 | 37.83 | 38.03 | 31,777 | -0.61(-1.58%) |
Jan 30, 2020 | 38.37 | 38.64 | 38.02 | 38.64 | 34,513 | -0.72(-1.84%) |
Jan 29, 2020 | 39.48 | 39.54 | 39.21 | 39.36 | 67,142 | +0.47(+1.22%) |
Jan 28, 2020 | 38.59 | 38.94 | 38.51 | 38.89 | 31,992 | +0.46(+1.19%) |
Jan 27, 2020 | 37.57 | 38.63 | 37.41 | 38.43 | 121,874 | -1.55(-3.87%) |
Jan 24, 2020 | 40.72 | 40.72 | 39.73 | 39.98 | 75,889 | -0.74(-1.83%) |
Jan 23, 2020 | 40.43 | 40.77 | 40.26 | 40.73 | 290,310 | -0.82(-1.98%) |
Jan 22, 2020 | 41.90 | 42.00 | 41.47 | 41.55 | 48,299 | +0.24(+0.59%) |
Jan 21, 2020 | 41.37 | 41.50 | 41.20 | 41.31 | 516,076 | -1.39(-3.26%) |
Jan 17, 2020 | 42.80 | 42.80 | 42.67 | 42.70 | 30,522 | +0.20(+0.46%) |
Jan 16, 2020 | 42.56 | 42.56 | 42.38 | 42.50 | 37,265 | +0.30(+0.72%) |
Jan 15, 2020 | 42.22 | 42.36 | 42.18 | 42.20 | 198,773 | -0.03(-0.08%) |
Jan 14, 2020 | 42.31 | 42.38 | 42.14 | 42.24 | 53,193 | -0.45(-1.06%) |
Jan 13, 2020 | 42.41 | 42.75 | 42.29 | 42.69 | 47,553 | +0.91(+2.17%) |
Jan 10, 2020 | 41.77 | 41.90 | 41.67 | 41.78 | 32,195 | +0.24(+0.58%) |
Jan 09, 2020 | 41.53 | 41.60 | 41.42 | 41.54 | 98,076 | +0.41(+0.99%) |
Jan 08, 2020 | 40.66 | 41.25 | 40.66 | 41.14 | 24,560 | +0.30(+0.74%) |
Jan 07, 2020 | 40.75 | 40.96 | 40.67 | 40.83 | 44,143 | +0.31(+0.76%) |
Jan 06, 2020 | 40.32 | 40.55 | 40.21 | 40.53 | 14,897 | -0.05(-0.13%) |
Jan 03, 2020 | 40.50 | 40.78 | 40.46 | 40.58 | 65,018 | -0.65(-1.57%) |
Jan 02, 2020 | 40.59 | 41.23 | 40.59 | 41.23 | 60,642 | +1.48(+3.72%) |
Dec 31, 2019 | 39.75 | 39.85 | 39.67 | 39.75 | 13,588 | +0.10(+0.26%) |
Dec 30, 2019 | 40.07 | 40.07 | 39.62 | 39.64 | 39,518 | -0.18(-0.45%) |
Dec 27, 2019 | 40.04 | 40.04 | 39.77 | 39.82 | 64,181 | +0.05(+0.12%) |
Dec 26, 2019 | 39.59 | 39.80 | 39.59 | 39.77 | 14,546 | +0.34(+0.85%) |
Dec 24, 2019 | 39.49 | 39.49 | 39.39 | 39.44 | 28,223 | +0.10(+0.26%) |
Dec 23, 2019 | 39.29 | 39.40 | 39.28 | 39.34 | 28,668 | -0.06(-0.15%) |
Dec 20, 2019 | 39.30 | 39.40 | 39.28 | 39.40 | 17,984 | +0.16(+0.41%) |
Dec 19, 2019 | 39.13 | 39.24 | 39.03 | 39.24 | 43,311 | -0.09(-0.22%) |
Dec 18, 2019 | 39.27 | 39.39 | 39.24 | 39.32 | 466,116 | -0.07(-0.18%) |
Dec 17, 2019 | 39.27 | 39.41 | 39.17 | 39.39 | 16,416 | +0.54(+1.39%) |
Dec 16, 2019 | 38.90 | 39.00 | 38.85 | 38.85 | 23,490 | +0.50(+1.30%) |
Dec 13, 2019 | 38.50 | 38.73 | 38.30 | 38.35 | 21,957 | -0.11(-0.28%) |
Dec 12, 2019 | 38.08 | 38.52 | 38.01 | 38.46 | 35,642 | +0.59(+1.55%) |
Dec 11, 2019 | 37.65 | 37.87 | 37.62 | 37.87 | 8,979 | +0.48(+1.28%) |
Dec 10, 2019 | 37.35 | 37.48 | 37.35 | 37.39 | 11,211 | +0.18(+0.49%) |
Dec 09, 2019 | 37.39 | 37.51 | 37.21 | 37.21 | 6,568 | -0.41(-1.10%) |
Dec 06, 2019 | 37.66 | 37.67 | 37.56 | 37.63 | 14,429 | +0.38(+1.02%) |
Dec 05, 2019 | 37.04 | 37.27 | 37.04 | 37.24 | 7,733 | +0.42(+1.14%) |
Dec 04, 2019 | 36.97 | 36.97 | 36.83 | 36.83 | 8,187 | +0.25(+0.67%) |
Dec 03, 2019 | 36.35 | 36.58 | 36.23 | 36.58 | 15,443 | -0.28(-0.75%) |
Dec 02, 2019 | 37.04 | 37.04 | 36.75 | 36.86 | 14,015 | -0.06(-0.17%) |
Nov 29, 2019 | 36.83 | 36.99 | 36.83 | 36.92 | 6,482 | -0.60(-1.61%) |
Nov 27, 2019 | 37.29 | 37.54 | 37.29 | 37.52 | 26,976 | +0.23(+0.63%) |
Nov 26, 2019 | 37.06 | 37.29 | 37.00 | 37.29 | 7,333 | +0.18(+0.50%) |
Nov 25, 2019 | 36.90 | 37.10 | 36.78 | 37.10 | 23,595 | +0.54(+1.48%) |
Nov 22, 2019 | 36.50 | 36.56 | 36.42 | 36.56 | 6,273 | -0.07(-0.18%) |
Nov 21, 2019 | 36.48 | 36.67 | 36.48 | 36.63 | 25,291 | +0.04(+0.11%) |
Nov 20, 2019 | 36.73 | 36.83 | 36.53 | 36.59 | 18,089 | -0.44(-1.18%) |
Nov 19, 2019 | 37.13 | 37.13 | 36.99 | 37.03 | 10,085 | +0.35(+0.97%) |
Nov 18, 2019 | 36.83 | 36.83 | 36.67 | 36.67 | 8,793 | +0.06(+0.16%) |
Nov 15, 2019 | 36.62 | 36.72 | 36.61 | 36.61 | 21,121 | +0.12(+0.34%) |
Nov 14, 2019 | 36.58 | 36.61 | 36.44 | 36.49 | 6,104 | -0.10(-0.28%) |
Nov 13, 2019 | 36.59 | 36.67 | 36.46 | 36.59 | 10,079 | -0.33(-0.89%) |
Nov 12, 2019 | 36.94 | 37.06 | 36.90 | 36.92 | 17,823 | -0.19(-0.51%) |
Nov 11, 2019 | 36.84 | 37.13 | 36.83 | 37.11 | 17,666 | -0.40(-1.06%) |
Nov 08, 2019 | 37.59 | 37.68 | 37.45 | 37.51 | 12,129 | -0.28(-0.74%) |
Nov 07, 2019 | 37.71 | 37.99 | 37.71 | 37.79 | 28,124 | +0.55(+1.48%) |
Nov 06, 2019 | 37.45 | 37.45 | 37.18 | 37.24 | 10,796 | -0.10(-0.28%) |
Nov 05, 2019 | 37.43 | 37.43 | 37.23 | 37.35 | 10,380 | +0.14(+0.39%) |
Nov 04, 2019 | 37.09 | 37.27 | 37.05 | 37.20 | 26,537 | +0.74(+2.03%) |
Nov 01, 2019 | 36.48 | 36.63 | 36.40 | 36.46 | 11,710 | +0.62(+1.73%) |
Oct 31, 2019 | 36.02 | 36.04 | 35.84 | 35.84 | 4,707 | -0.15(-0.42%) |
Oct 30, 2019 | 35.82 | 35.99 | 35.78 | 35.99 | 20,316 | +0.06(+0.18%) |
Oct 29, 2019 | 35.92 | 35.99 | 35.90 | 35.93 | 1,969 | -0.34(-0.94%) |
Oct 28, 2019 | 36.09 | 36.34 | 36.09 | 36.27 | 22,524 | +0.58(+1.62%) |
Oct 25, 2019 | 35.42 | 35.78 | 35.42 | 35.69 | 10,037 | +0.45(+1.29%) |
Oct 24, 2019 | 35.12 | 35.24 | 35.12 | 35.24 | 11,758 | +0.17(+0.47%) |
Oct 23, 2019 | 34.92 | 35.09 | 34.89 | 35.07 | 5,188 | -0.09(-0.26%) |
Oct 22, 2019 | 35.37 | 35.37 | 35.14 | 35.16 | 4,954 | -0.24(-0.68%) |
Oct 21, 2019 | 35.34 | 35.48 | 35.34 | 35.41 | 4,724 | +0.17(+0.49%) |
Oct 18, 2019 | 35.43 | 35.43 | 35.23 | 35.23 | 3,973 | -0.53(-1.47%) |
Oct 17, 2019 | 35.81 | 35.81 | 35.70 | 35.76 | 6,930 | -0.01(-0.03%) |
Oct 16, 2019 | 35.61 | 35.77 | 35.61 | 35.77 | 10,652 | +0.19(+0.52%) |
Oct 15, 2019 | 35.46 | 35.65 | 35.45 | 35.58 | 9,692 | +0.29(+0.81%) |
Oct 14, 2019 | 35.33 | 35.40 | 35.27 | 35.30 | 11,052 | -0.08(-0.21%) |
Oct 11, 2019 | 35.19 | 35.54 | 35.15 | 35.37 | 53,326 | +0.73(+2.09%) |
Oct 10, 2019 | 34.38 | 34.82 | 34.38 | 34.64 | 19,253 | +0.43(+1.25%) |
Oct 09, 2019 | 34.10 | 34.22 | 34.10 | 34.22 | 2,536 | +0.54(+1.61%) |
Oct 08, 2019 | 33.82 | 33.89 | 33.68 | 33.68 | 29,737 | -0.55(-1.61%) |
Oct 07, 2019 | 34.19 | 34.35 | 34.19 | 34.23 | 11,060 | -0.22(-0.65%) |
Oct 04, 2019 | 34.20 | 34.45 | 34.13 | 34.45 | 8,364 | +0.20(+0.57%) |
Oct 03, 2019 | 33.98 | 34.30 | 33.88 | 34.26 | 118,549 | +0.41(+1.22%) |
Oct 02, 2019 | 33.69 | 33.85 | 33.64 | 33.85 | 7,283 | +0.05(+0.16%) |
Oct 01, 2019 | 34.05 | 34.05 | 33.75 | 33.79 | 6,066 | -0.20(-0.60%) |
Sep 30, 2019 | 34.18 | 34.18 | 34.00 | 34.00 | 7,235 | +0.36(+1.06%) |
Sep 27, 2019 | 34.61 | 34.72 | 33.52 | 33.64 | 50,816 | -0.91(-2.63%) |
Sep 26, 2019 | 34.61 | 34.64 | 34.46 | 34.54 | 25,077 | -0.23(-0.66%) |
Sep 25, 2019 | 34.40 | 34.78 | 34.31 | 34.77 | 20,192 | +0.25(+0.72%) |
Sep 24, 2019 | 35.09 | 35.09 | 34.51 | 34.53 | 13,638 | -0.54(-1.55%) |
Sep 23, 2019 | 35.04 | 35.10 | 34.98 | 35.07 | 7,039 | -0.26(-0.75%) |
Sep 20, 2019 | 35.60 | 35.66 | 35.23 | 35.33 | 8,412 | -0.29(-0.83%) |
Sep 19, 2019 | 35.66 | 35.83 | 35.63 | 35.63 | 7,834 | +0.05(+0.13%) |
Sep 18, 2019 | 35.60 | 35.60 | 35.42 | 35.58 | 8,612 | -0.10(-0.27%) |
Sep 17, 2019 | 35.35 | 35.67 | 35.24 | 35.67 | 9,424 | -0.02(-0.05%) |
Sep 16, 2019 | 35.77 | 35.78 | 35.61 | 35.69 | 73,959 | -0.40(-1.11%) |
Sep 13, 2019 | 36.12 | 36.21 | 36.09 | 36.09 | 18,928 | +0.20(+0.57%) |
Sep 12, 2019 | 35.79 | 36.01 | 35.66 | 35.89 | 55,835 | +0.43(+1.22%) |
Sep 11, 2019 | 35.35 | 35.51 | 35.35 | 35.46 | 13,102 | +0.22(+0.63%) |
Sep 10, 2019 | 35.38 | 35.38 | 35.17 | 35.23 | 30,077 | -0.18(-0.50%) |
Sep 09, 2019 | 35.41 | 35.52 | 35.36 | 35.41 | 8,107 | +0.02(+0.05%) |
Sep 06, 2019 | 35.43 | 35.44 | 35.29 | 35.39 | 8,833 | +0.10(+0.27%) |
Sep 05, 2019 | 35.05 | 35.31 | 35.05 | 35.29 | 20,493 | +0.64(+1.86%) |
Sep 04, 2019 | 34.63 | 34.69 | 34.60 | 34.65 | 29,932 | +0.55(+1.60%) |
Sep 03, 2019 | 34.06 | 34.17 | 34.06 | 34.10 | 7,619 | -0.01(-0.04%) |
Aug 30, 2019 | 34.23 | 34.23 | 34.00 | 34.11 | 21,031 | -0.05(-0.15%) |
Aug 29, 2019 | 34.11 | 34.26 | 34.09 | 34.17 | 16,524 | +0.43(+1.27%) |
Aug 28, 2019 | 33.47 | 33.81 | 33.44 | 33.74 | 17,441 | -0.07(-0.20%) |
Aug 27, 2019 | 34.06 | 34.06 | 33.78 | 33.81 | 10,722 | +0.26(+0.76%) |
Aug 26, 2019 | 33.60 | 33.60 | 33.52 | 33.55 | 5,386 | +0.33(+0.99%) |
Aug 23, 2019 | 33.78 | 34.04 | 33.18 | 33.22 | 47,532 | -0.81(-2.38%) |
Aug 22, 2019 | 34.25 | 34.25 | 33.85 | 34.03 | 7,649 | -0.39(-1.15%) |
Aug 21, 2019 | 34.60 | 34.61 | 34.40 | 34.42 | 14,627 | +0.11(+0.33%) |
Aug 20, 2019 | 34.42 | 34.47 | 34.31 | 34.31 | 9,544 | +0.02(+0.06%) |
Aug 19, 2019 | 34.34 | 34.49 | 34.25 | 34.29 | 10,642 | +0.72(+2.15%) |
Aug 16, 2019 | 33.21 | 33.66 | 33.21 | 33.57 | 14,512 | +0.63(+1.91%) |
Aug 15, 2019 | 33.02 | 33.02 | 32.77 | 32.94 | 16,348 | +0.54(+1.67%) |
Aug 14, 2019 | 32.60 | 32.64 | 32.37 | 32.40 | 36,736 | -0.91(-2.74%) |
Aug 13, 2019 | 32.44 | 33.60 | 32.44 | 33.31 | 125,325 | +0.84(+2.58%) |
Aug 12, 2019 | 32.42 | 32.57 | 32.28 | 32.47 | 9,506 | -0.30(-0.91%) |
Aug 09, 2019 | 32.81 | 32.82 | 32.55 | 32.77 | 23,976 | -0.35(-1.05%) |
Aug 08, 2019 | 32.92 | 33.15 | 32.91 | 33.12 | 9,382 | +0.55(+1.69%) |
Aug 07, 2019 | 32.04 | 32.57 | 32.00 | 32.56 | 79,641 | +0.17(+0.51%) |
Aug 06, 2019 | 32.58 | 32.58 | 32.29 | 32.40 | 25,101 | +0.43(+1.35%) |
Aug 05, 2019 | 32.48 | 32.48 | 31.79 | 31.97 | 29,871 | -1.51(-4.52%) |
Aug 02, 2019 | 33.77 | 33.81 | 33.47 | 33.48 | 61,203 | -0.44(-1.30%) |
Aug 01, 2019 | 35.13 | 35.39 | 33.86 | 33.92 | 53,175 | -1.01(-2.90%) |
Jul 31, 2019 | 35.28 | 35.28 | 34.93 | 34.93 | 11,106 | -0.43(-1.22%) |
Jul 30, 2019 | 35.27 | 35.44 | 35.27 | 35.36 | 33,270 | -0.27(-0.75%) |
Jul 29, 2019 | 35.68 | 35.69 | 35.57 | 35.63 | 14,488 | -0.15(-0.41%) |
Jul 26, 2019 | 35.76 | 35.82 | 35.75 | 35.78 | 6,309 | +0.05(+0.13%) |
Jul 25, 2019 | 35.97 | 35.97 | 35.71 | 35.73 | 5,205 | -0.17(-0.48%) |
Jul 24, 2019 | 35.71 | 35.90 | 35.71 | 35.90 | 5,520 | +0.33(+0.93%) |
Jul 23, 2019 | 35.40 | 35.57 | 35.37 | 35.57 | 10,509 | +0.50(+1.43%) |
Jul 22, 2019 | 35.18 | 35.24 | 35.06 | 35.07 | 7,651 | -0.15(-0.43%) |
Jul 19, 2019 | 35.35 | 35.44 | 35.22 | 35.22 | 15,984 | +0.13(+0.36%) |
Jul 18, 2019 | 35.10 | 35.13 | 35.01 | 35.09 | 26,895 | -0.22(-0.62%) |
Jul 17, 2019 | 35.44 | 35.44 | 35.31 | 35.31 | 12,814 | +0.00(+0.01%) |
Jul 16, 2019 | 35.39 | 35.47 | 35.25 | 35.31 | 13,096 | -0.03(-0.08%) |
Jul 15, 2019 | 35.23 | 35.38 | 35.23 | 35.34 | 13,828 | +0.44(+1.26%) |
Jul 12, 2019 | 34.89 | 34.91 | 34.85 | 34.90 | 6,099 | +0.11(+0.31%) |
Jul 11, 2019 | 34.95 | 34.95 | 34.76 | 34.79 | 20,173 | -0.19(-0.54%) |
Jul 10, 2019 | 35.17 | 35.27 | 34.89 | 34.98 | 17,963 | +0.11(+0.31%) |
Jul 09, 2019 | 34.59 | 34.87 | 34.59 | 34.87 | 29,217 | +0.01(+0.03%) |
Jul 08, 2019 | 35.02 | 35.02 | 34.84 | 34.86 | 9,708 | -0.57(-1.60%) |
Jul 05, 2019 | 35.60 | 35.64 | 35.32 | 35.43 | 33,230 | -0.49(-1.36%) |
Jul 03, 2019 | 36.00 | 36.00 | 35.82 | 35.92 | 13,460 | -0.24(-0.67%) |
Jul 02, 2019 | 36.21 | 36.22 | 36.08 | 36.16 | 19,359 | +0.09(+0.26%) |
Jul 01, 2019 | 36.43 | 36.53 | 35.99 | 36.06 | 53,473 | +0.87(+2.46%) |
Jun 28, 2019 | 35.29 | 35.29 | 35.08 | 35.20 | 22,293 | -0.03(-0.08%) |
Jun 27, 2019 | 35.15 | 35.25 | 35.14 | 35.23 | 5,586 | +0.38(+1.08%) |
Jun 26, 2019 | 34.81 | 34.96 | 34.80 | 34.85 | 52,125 | +0.56(+1.62%) |
Jun 25, 2019 | 34.61 | 34.61 | 34.27 | 34.30 | 20,436 | -0.68(-1.94%) |
Jun 24, 2019 | 34.85 | 34.98 | 34.85 | 34.97 | 35,882 | +0.14(+0.40%) |
Jun 21, 2019 | 34.84 | 35.03 | 34.83 | 34.83 | 6,128 | -0.24(-0.68%) |
Jun 20, 2019 | 35.25 | 35.32 | 34.98 | 35.07 | 22,623 | +0.66(+1.93%) |
Jun 19, 2019 | 34.27 | 34.42 | 34.15 | 34.41 | 21,958 | +0.33(+0.96%) |
Jun 18, 2019 | 33.44 | 34.23 | 33.44 | 34.08 | 21,765 | +1.03(+3.12%) |
Jun 17, 2019 | 32.89 | 33.07 | 32.89 | 33.05 | 7,876 | +0.18(+0.54%) |
Jun 14, 2019 | 32.96 | 32.96 | 32.82 | 32.88 | 8,664 | -0.45(-1.35%) |
Jun 13, 2019 | 33.38 | 33.45 | 33.19 | 33.33 | 23,371 | +0.20(+0.61%) |
Jun 12, 2019 | 33.21 | 33.21 | 33.04 | 33.12 | 7,179 | -0.67(-1.98%) |
Jun 11, 2019 | 33.79 | 33.94 | 33.67 | 33.79 | 31,603 | +0.60(+1.80%) |
Jun 10, 2019 | 33.06 | 33.34 | 33.01 | 33.19 | 12,929 | +0.65(+1.98%) |
Jun 07, 2019 | 32.33 | 32.75 | 32.33 | 32.55 | 44,381 | +0.44(+1.36%) |
Jun 06, 2019 | 32.05 | 32.20 | 32.01 | 32.11 | 20,628 | -0.05(-0.16%) |
Jun 05, 2019 | 32.45 | 32.45 | 32.03 | 32.16 | 12,815 | -0.44(-1.34%) |
Jun 04, 2019 | 32.25 | 32.64 | 32.22 | 32.60 | 20,286 | +0.11(+0.35%) |