Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.16 | 32.25 | 31.88 | 32.13 | 10,000 | -0.10(-0.31%) |
May 28, 2020 | 32.43 | 32.60 | 32.21 | 32.23 | 3,650 | +0.24(+0.75%) |
May 27, 2020 | 31.78 | 31.99 | 31.63 | 31.99 | 5,530 | +0.40(+1.25%) |
May 26, 2020 | 31.59 | 31.74 | 31.39 | 31.59 | 11,496 | +1.18(+3.90%) |
May 22, 2020 | 30.30 | 30.44 | 30.25 | 30.41 | 16,600 | +0.15(+0.50%) |
May 21, 2020 | 30.57 | 30.57 | 30.26 | 30.26 | 4,162 | -0.07(-0.22%) |
May 20, 2020 | 30.27 | 30.34 | 30.18 | 30.33 | 5,038 | +0.45(+1.49%) |
May 19, 2020 | 30.10 | 30.18 | 29.88 | 29.88 | 15,097 | -0.14(-0.47%) |
May 18, 2020 | 29.56 | 30.05 | 29.56 | 30.02 | 43,287 | +1.12(+3.88%) |
May 15, 2020 | 28.77 | 28.90 | 28.61 | 28.90 | 8,300 | +0.17(+0.59%) |
May 14, 2020 | 28.28 | 28.75 | 28.10 | 28.73 | 4,842 | -0.50(-1.69%) |
May 13, 2020 | 29.57 | 29.61 | 29.17 | 29.23 | 27,053 | -0.42(-1.43%) |
May 12, 2020 | 30.43 | 30.43 | 29.65 | 29.65 | 19,473 | -0.94(-3.06%) |
May 11, 2020 | 30.47 | 30.70 | 30.36 | 30.59 | 9,259 | -0.30(-0.97%) |
May 08, 2020 | 30.37 | 30.93 | 30.37 | 30.89 | 17,200 | +0.59(+1.95%) |
May 07, 2020 | 30.21 | 30.57 | 30.21 | 30.30 | 57,579 | +0.48(+1.59%) |
May 06, 2020 | 30.09 | 30.09 | 29.81 | 29.82 | 9,659 | -0.33(-1.09%) |
May 05, 2020 | 30.42 | 30.42 | 30.03 | 30.15 | 30,859 | -0.21(-0.69%) |
May 04, 2020 | 30.15 | 30.36 | 30.05 | 30.36 | 24,155 | -0.25(-0.82%) |
May 01, 2020 | 30.68 | 30.68 | 30.52 | 30.61 | 3,000 | -0.73(-2.33%) |
Apr 30, 2020 | 31.23 | 31.40 | 31.11 | 31.34 | 11,771 | -0.39(-1.23%) |
Apr 29, 2020 | 31.33 | 31.79 | 31.33 | 31.73 | 9,532 | +1.29(+4.24%) |
Apr 28, 2020 | 30.89 | 30.89 | 30.39 | 30.44 | 16,011 | +0.36(+1.19%) |
Apr 27, 2020 | 29.98 | 30.08 | 29.88 | 30.08 | 18,991 | +0.43(+1.45%) |
Apr 24, 2020 | 29.46 | 29.72 | 29.42 | 29.65 | 192,900 | +0.27(+0.92%) |
Apr 23, 2020 | 29.46 | 29.61 | 29.23 | 29.38 | 9,796 | +0.52(+1.80%) |
Apr 22, 2020 | 29.00 | 29.01 | 28.80 | 28.86 | 252,065 | +0.29(+1.02%) |
Apr 21, 2020 | 28.72 | 28.87 | 28.40 | 28.57 | 46,606 | -0.63(-2.16%) |
Apr 20, 2020 | 29.49 | 29.87 | 29.20 | 29.20 | 531,444 | -0.60(-2.01%) |
Apr 17, 2020 | 29.84 | 29.84 | 29.49 | 29.80 | 7,700 | +1.04(+3.62%) |
Apr 16, 2020 | 28.70 | 28.83 | 28.36 | 28.76 | 33,949 | +0.15(+0.52%) |
Apr 15, 2020 | 28.84 | 28.97 | 28.59 | 28.61 | 88,211 | -1.76(-5.80%) |
Apr 14, 2020 | 30.36 | 30.53 | 30.27 | 30.37 | 3,455 | -0.08(-0.26%) |
Apr 13, 2020 | 30.38 | 30.45 | 30.16 | 30.45 | 17,527 | -0.27(-0.86%) |
Apr 09, 2020 | 29.92 | 30.78 | 29.92 | 30.71 | 21,100 | +1.54(+5.26%) |
Apr 08, 2020 | 28.84 | 29.36 | 28.75 | 29.18 | 175,500 | +1.01(+3.59%) |
Apr 07, 2020 | 28.92 | 29.06 | 28.07 | 28.17 | 59,619 | +0.85(+3.11%) |
Apr 06, 2020 | 27.14 | 27.32 | 27.01 | 27.32 | 23,130 | +1.67(+6.51%) |
Apr 03, 2020 | 25.93 | 25.93 | 25.55 | 25.65 | 185,300 | -1.04(-3.90%) |
Apr 02, 2020 | 26.76 | 26.80 | 26.34 | 26.69 | 10,438 | +0.33(+1.25%) |
Apr 01, 2020 | 27.03 | 27.04 | 26.36 | 26.36 | 2,384 | -1.33(-4.80%) |
Mar 31, 2020 | 27.71 | 27.90 | 27.43 | 27.69 | 7,569 | +0.31(+1.13%) |
Mar 30, 2020 | 26.94 | 27.39 | 26.94 | 27.38 | 12,897 | -0.02(-0.07%) |
Mar 27, 2020 | 27.03 | 27.68 | 26.89 | 27.40 | 4,800 | -0.91(-3.21%) |
Mar 26, 2020 | 26.85 | 28.31 | 26.71 | 28.31 | 48,436 | +2.36(+9.09%) |
Mar 25, 2020 | 25.42 | 26.56 | 25.42 | 25.95 | 36,406 | +0.94(+3.76%) |
Mar 24, 2020 | 24.15 | 25.02 | 23.96 | 25.01 | 24,847 | +2.36(+10.42%) |
Mar 23, 2020 | 22.81 | 23.25 | 22.65 | 22.65 | 23,054 | -0.16(-0.70%) |
Mar 20, 2020 | 24.10 | 24.33 | 22.76 | 22.81 | 69,300 | +0.11(+0.48%) |
Mar 19, 2020 | 21.90 | 22.93 | 21.63 | 22.70 | 109,335 | -0.21(-0.92%) |
Mar 18, 2020 | 22.94 | 23.44 | 21.95 | 22.91 | 44,265 | -2.29(-9.09%) |
Mar 17, 2020 | 25.06 | 25.50 | 24.74 | 25.20 | 23,103 | -0.56(-2.17%) |
Mar 16, 2020 | 25.71 | 26.64 | 24.94 | 25.76 | 76,477 | -4.74(-15.54%) |
Mar 13, 2020 | 29.92 | 30.50 | 29.20 | 30.50 | 19,800 | +0.36(+1.19%) |
Mar 12, 2020 | 30.66 | 30.78 | 29.40 | 30.14 | 33,994 | -3.13(-9.41%) |
Mar 11, 2020 | 34.31 | 34.31 | 33.05 | 33.27 | 32,659 | -1.92(-5.45%) |
Mar 10, 2020 | 35.56 | 35.56 | 34.14 | 35.19 | 73,912 | +1.32(+3.90%) |
Mar 09, 2020 | 33.92 | 35.35 | 33.87 | 33.87 | 92,483 | -3.33(-8.95%) |
Mar 06, 2020 | 36.52 | 37.32 | 36.50 | 37.20 | 50,700 | -0.48(-1.27%) |
Mar 05, 2020 | 37.87 | 38.05 | 37.42 | 37.68 | 97,279 | -1.30(-3.34%) |
Mar 04, 2020 | 38.49 | 39.00 | 38.34 | 38.98 | 78,589 | +1.00(+2.63%) |
Mar 03, 2020 | 38.43 | 38.75 | 37.81 | 37.98 | 59,707 | +0.03(+0.08%) |
Mar 02, 2020 | 37.56 | 37.95 | 37.26 | 37.95 | 24,307 | +0.03(+0.08%) |
Feb 28, 2020 | 37.54 | 38.10 | 37.23 | 37.92 | 51,700 | -0.53(-1.38%) |
Feb 27, 2020 | 39.12 | 39.20 | 38.45 | 38.45 | 24,575 | -1.65(-4.12%) |
Feb 26, 2020 | 40.43 | 40.65 | 40.09 | 40.10 | 33,869 | -0.49(-1.20%) |
Feb 25, 2020 | 41.53 | 41.57 | 40.55 | 40.59 | 48,563 | -1.02(-2.45%) |
Feb 24, 2020 | 41.55 | 41.92 | 41.11 | 41.61 | 38,942 | -1.58(-3.66%) |
Feb 21, 2020 | 43.14 | 43.40 | 43.11 | 43.19 | 6,400 | -0.07(-0.16%) |
Feb 20, 2020 | 43.15 | 43.30 | 43.00 | 43.26 | 15,729 | +0.09(+0.20%) |
Feb 19, 2020 | 43.30 | 43.32 | 43.15 | 43.17 | 39,340 | -0.12(-0.27%) |
Feb 18, 2020 | 43.26 | 43.36 | 43.17 | 43.29 | 15,030 | -0.25(-0.57%) |
Feb 14, 2020 | 43.44 | 43.62 | 43.39 | 43.54 | 5,300 | +0.10(+0.23%) |
Feb 13, 2020 | 43.22 | 43.51 | 43.22 | 43.44 | 7,375 | -0.02(-0.03%) |
Feb 12, 2020 | 43.37 | 43.45 | 43.21 | 43.45 | 58,359 | +0.48(+1.11%) |
Feb 11, 2020 | 42.85 | 43.09 | 42.85 | 42.98 | 6,011 | +0.34(+0.80%) |
Feb 10, 2020 | 42.59 | 42.69 | 42.51 | 42.64 | 11,291 | +0.36(+0.85%) |
Feb 07, 2020 | 42.53 | 42.66 | 42.28 | 42.28 | 5,700 | -0.45(-1.05%) |
Feb 06, 2020 | 42.96 | 43.00 | 42.73 | 42.73 | 27,084 | -0.22(-0.51%) |
Feb 05, 2020 | 42.88 | 43.00 | 42.73 | 42.95 | 8,815 | +0.15(+0.35%) |
Feb 04, 2020 | 42.65 | 42.87 | 42.49 | 42.80 | 313,890 | +0.87(+2.07%) |
Feb 03, 2020 | 42.04 | 42.33 | 41.93 | 41.93 | 25,400 | -0.55(-1.31%) |
Jan 31, 2020 | 42.73 | 42.73 | 42.39 | 42.48 | 19,600 | -0.12(-0.29%) |
Jan 30, 2020 | 42.32 | 42.69 | 42.32 | 42.61 | 191,727 | +0.07(+0.16%) |
Jan 29, 2020 | 42.57 | 42.67 | 42.47 | 42.54 | 4,503 | +0.06(+0.15%) |
Jan 28, 2020 | 42.35 | 42.49 | 42.28 | 42.48 | 20,728 | +0.18(+0.42%) |
Jan 27, 2020 | 42.36 | 42.45 | 42.30 | 42.30 | 14,676 | -0.70(-1.63%) |
Jan 24, 2020 | 43.37 | 43.39 | 42.97 | 43.00 | 30,900 | -0.21(-0.49%) |
Jan 23, 2020 | 43.18 | 43.25 | 43.00 | 43.21 | 19,901 | -0.14(-0.33%) |
Jan 22, 2020 | 43.48 | 43.50 | 43.33 | 43.35 | 32,514 | +0.23(+0.54%) |
Jan 21, 2020 | 42.96 | 43.24 | 42.96 | 43.12 | 11,463 | -0.34(-0.77%) |
Jan 17, 2020 | 43.41 | 43.49 | 43.40 | 43.45 | 8,200 | +0.11(+0.25%) |
Jan 16, 2020 | 43.20 | 43.35 | 43.17 | 43.35 | 49,219 | +0.19(+0.43%) |
Jan 15, 2020 | 43.22 | 43.37 | 43.16 | 43.16 | 124,533 | -0.29(-0.67%) |
Jan 14, 2020 | 43.18 | 43.51 | 43.18 | 43.45 | 82,095 | +0.34(+0.79%) |
Jan 13, 2020 | 43.06 | 43.18 | 43.00 | 43.11 | 10,919 | +0.05(+0.12%) |
Jan 10, 2020 | 43.21 | 43.23 | 42.99 | 43.06 | 6,800 | -0.26(-0.60%) |
Jan 09, 2020 | 43.35 | 43.35 | 43.20 | 43.32 | 59,503 | -0.19(-0.44%) |
Jan 08, 2020 | 43.49 | 43.73 | 43.36 | 43.51 | 127,942 | -0.21(-0.48%) |
Jan 07, 2020 | 43.82 | 43.86 | 43.60 | 43.72 | 15,789 | -0.33(-0.75%) |
Jan 06, 2020 | 43.63 | 44.05 | 43.62 | 44.05 | 4,210 | +0.21(+0.47%) |
Jan 03, 2020 | 43.99 | 44.12 | 43.63 | 43.84 | 16,500 | -0.67(-1.50%) |
Jan 02, 2020 | 44.50 | 44.57 | 44.30 | 44.51 | 14,214 | +0.14(+0.32%) |
Dec 31, 2019 | 44.21 | 44.48 | 44.12 | 44.37 | 8,900 | +0.32(+0.73%) |
Dec 30, 2019 | 44.16 | 44.23 | 44.05 | 44.05 | 36,149 | -0.13(-0.29%) |
Dec 27, 2019 | 44.26 | 44.28 | 44.10 | 44.18 | 6,900 | +0.36(+0.82%) |
Dec 26, 2019 | 43.72 | 43.89 | 43.70 | 43.82 | 10,196 | +0.22(+0.51%) |
Dec 24, 2019 | 43.85 | 43.85 | 43.56 | 43.60 | 3,300 | +0.30(+0.69%) |
Dec 23, 2019 | 43.33 | 43.34 | 43.16 | 43.30 | 11,805 | +0.18(+0.42%) |
Dec 20, 2019 | 43.18 | 43.30 | 43.10 | 43.12 | 8,700 | +0.04(+0.10%) |
Dec 19, 2019 | 43.29 | 43.29 | 43.00 | 43.08 | 23,756 | -0.33(-0.77%) |
Dec 18, 2019 | 43.30 | 43.41 | 43.12 | 43.41 | 19,829 | +0.00(+0.00%) |
Dec 17, 2019 | 43.40 | 43.61 | 43.05 | 43.41 | 65,936 | -1.29(-2.89%) |
Dec 16, 2019 | 44.76 | 44.79 | 44.56 | 44.70 | 137,342 | +0.17(+0.38%) |
Dec 13, 2019 | 44.62 | 44.67 | 44.11 | 44.53 | 109,100 | +2.11(+4.97%) |
Dec 12, 2019 | 42.21 | 42.42 | 41.95 | 42.42 | 12,344 | +0.13(+0.31%) |
Dec 11, 2019 | 42.10 | 42.30 | 41.86 | 42.29 | 37,006 | -0.07(-0.17%) |
Dec 10, 2019 | 42.33 | 42.43 | 42.24 | 42.36 | 79,262 | -0.08(-0.18%) |
Dec 09, 2019 | 42.41 | 42.49 | 42.37 | 42.44 | 68,866 | -0.04(-0.10%) |
Dec 06, 2019 | 42.51 | 42.51 | 42.35 | 42.48 | 6,700 | +0.27(+0.65%) |
Dec 05, 2019 | 42.12 | 42.20 | 42.03 | 42.20 | 25,748 | +0.25(+0.61%) |
Dec 04, 2019 | 41.56 | 41.95 | 41.56 | 41.95 | 12,142 | +0.61(+1.48%) |
Dec 03, 2019 | 40.95 | 41.35 | 40.95 | 41.34 | 5,618 | -0.06(-0.14%) |
Dec 02, 2019 | 41.49 | 41.49 | 41.27 | 41.40 | 17,240 | -0.17(-0.41%) |
Nov 29, 2019 | 41.90 | 41.90 | 41.57 | 41.57 | 10,200 | -0.22(-0.53%) |
Nov 27, 2019 | 41.74 | 41.92 | 41.50 | 41.79 | 17,300 | +0.31(+0.76%) |
Nov 26, 2019 | 41.37 | 41.48 | 41.35 | 41.48 | 222,062 | +0.15(+0.35%) |
Nov 25, 2019 | 40.96 | 41.40 | 40.90 | 41.33 | 132,882 | +0.72(+1.78%) |
Nov 22, 2019 | 40.53 | 40.69 | 40.53 | 40.61 | 4,700 | -0.01(-0.02%) |
Nov 21, 2019 | 40.50 | 40.62 | 40.50 | 40.62 | 1,402 | -0.13(-0.32%) |
Nov 20, 2019 | 40.75 | 40.85 | 40.75 | 40.75 | 7,257 | -0.26(-0.63%) |
Nov 19, 2019 | 41.15 | 41.21 | 41.01 | 41.01 | 7,904 | +0.05(+0.13%) |
Nov 18, 2019 | 40.85 | 41.00 | 40.84 | 40.95 | 3,248 | +0.35(+0.86%) |
Nov 15, 2019 | 40.51 | 40.68 | 40.47 | 40.60 | 400 | +0.30(+0.74%) |
Nov 14, 2019 | 40.12 | 40.30 | 40.12 | 40.30 | 8,847 | +0.25(+0.63%) |
Nov 13, 2019 | 40.01 | 40.12 | 40.01 | 40.05 | 457 | -0.26(-0.64%) |
Nov 12, 2019 | 40.20 | 40.42 | 40.20 | 40.31 | 1,884 | -0.07(-0.17%) |
Nov 11, 2019 | 40.33 | 40.48 | 40.32 | 40.38 | 7,706 | +0.27(+0.67%) |
Nov 08, 2019 | 40.04 | 40.11 | 40.04 | 40.11 | 1,800 | -0.10(-0.25%) |
Nov 07, 2019 | 40.21 | 40.28 | 40.17 | 40.21 | 7,691 | +0.12(+0.29%) |
Nov 06, 2019 | 40.18 | 40.18 | 40.04 | 40.09 | 3,758 | -0.31(-0.77%) |
Nov 05, 2019 | 40.32 | 40.43 | 40.15 | 40.41 | 61,640 | +0.21(+0.52%) |
Nov 04, 2019 | 40.27 | 40.37 | 40.20 | 40.20 | 2,219 | -0.09(-0.22%) |
Nov 01, 2019 | 40.24 | 40.34 | 40.21 | 40.28 | 30,500 | +0.32(+0.81%) |
Oct 31, 2019 | 39.98 | 40.33 | 39.90 | 39.96 | 18,868 | -0.13(-0.34%) |
Oct 30, 2019 | 39.91 | 40.09 | 39.91 | 40.09 | 1,213 | +0.03(+0.09%) |
Oct 29, 2019 | 40.12 | 40.13 | 40.06 | 40.06 | 6,631 | -0.15(-0.37%) |
Oct 28, 2019 | 40.13 | 40.24 | 40.11 | 40.21 | 5,307 | +0.31(+0.78%) |
Oct 25, 2019 | 39.96 | 40.05 | 39.86 | 39.90 | 15,800 | -0.24(-0.60%) |
Oct 24, 2019 | 40.19 | 40.28 | 39.80 | 40.14 | 17,808 | -0.01(-0.03%) |
Oct 23, 2019 | 40.09 | 40.15 | 40.03 | 40.15 | 720 | +0.18(+0.45%) |
Oct 22, 2019 | 40.38 | 40.42 | 39.97 | 39.97 | 20,231 | -0.62(-1.53%) |
Oct 21, 2019 | 40.68 | 40.68 | 40.50 | 40.59 | 8,520 | +0.39(+0.97%) |
Oct 18, 2019 | 40.18 | 40.42 | 40.02 | 40.20 | 28,800 | +0.23(+0.56%) |
Oct 17, 2019 | 40.14 | 40.33 | 39.83 | 39.98 | 36,550 | +0.11(+0.28%) |
Oct 16, 2019 | 39.50 | 39.92 | 39.45 | 39.87 | 18,398 | +0.30(+0.76%) |
Oct 15, 2019 | 38.77 | 39.61 | 38.77 | 39.56 | 13,016 | +1.21(+3.15%) |
Oct 14, 2019 | 38.31 | 38.46 | 38.25 | 38.35 | 3,589 | -0.45(-1.15%) |
Oct 11, 2019 | 38.46 | 39.00 | 37.90 | 38.80 | 41,500 | +2.25(+6.16%) |
Oct 10, 2019 | 35.80 | 36.55 | 35.80 | 36.55 | 54,164 | +0.61(+1.69%) |
Oct 09, 2019 | 35.82 | 35.94 | 35.82 | 35.94 | 184 | +0.07(+0.20%) |
Oct 08, 2019 | 35.95 | 36.15 | 35.80 | 35.87 | 4,386 | -0.73(-1.99%) |
Oct 07, 2019 | 36.66 | 36.84 | 36.50 | 36.60 | 20,732 | -0.15(-0.40%) |
Oct 04, 2019 | 36.76 | 36.76 | 36.74 | 36.74 | 300 | +0.13(+0.37%) |
Oct 03, 2019 | 36.69 | 36.69 | 36.61 | 36.61 | 312 | +0.06(+0.16%) |
Oct 02, 2019 | 36.90 | 36.90 | 36.55 | 36.55 | 6,611 | -0.68(-1.81%) |
Oct 01, 2019 | 37.29 | 37.36 | 37.23 | 37.23 | 1,883 | -0.35(-0.94%) |
Sep 30, 2019 | 37.50 | 37.58 | 37.50 | 37.58 | 4,630 | +0.25(+0.67%) |
Sep 27, 2019 | 37.50 | 37.50 | 37.33 | 37.33 | 800 | -0.17(-0.45%) |
Sep 26, 2019 | 37.40 | 37.50 | 37.40 | 37.49 | 42,861 | +0.30(+0.81%) |
Sep 25, 2019 | 37.47 | 37.47 | 37.17 | 37.20 | 14,256 | -0.59(-1.57%) |
Sep 24, 2019 | 38.08 | 38.08 | 37.79 | 37.79 | 1,820 | -0.25(-0.66%) |
Sep 23, 2019 | 37.89 | 38.04 | 37.89 | 38.04 | 3,278 | -0.16(-0.41%) |
Sep 20, 2019 | 38.20 | 38.20 | 38.20 | 38.20 | 100 | +0.03(+0.08%) |
Sep 19, 2019 | 38.16 | 38.16 | 38.16 | 38.16 | 46 | +0.03(+0.09%) |
Sep 18, 2019 | 37.93 | 38.13 | 37.89 | 38.13 | 2,611 | +0.11(+0.29%) |
Sep 17, 2019 | 37.91 | 38.11 | 37.74 | 38.02 | 4,798 | +0.20(+0.53%) |
Sep 16, 2019 | 37.94 | 37.97 | 37.77 | 37.82 | 5,156 | -0.37(-0.96%) |
Sep 13, 2019 | 38.09 | 38.19 | 38.09 | 38.19 | 200 | +0.71(+1.88%) |
Sep 12, 2019 | 37.29 | 37.58 | 37.24 | 37.48 | 506 | -0.07(-0.19%) |
Sep 11, 2019 | 37.36 | 37.65 | 37.36 | 37.55 | 2,039 | +0.61(+1.66%) |
Sep 10, 2019 | 36.94 | 36.94 | 36.94 | 36.94 | 228 | +0.01(+0.03%) |
Sep 09, 2019 | 36.90 | 36.94 | 36.86 | 36.92 | 881 | -0.02(-0.05%) |
Sep 06, 2019 | 36.96 | 36.96 | 36.95 | 36.95 | 400 | +0.10(+0.26%) |
Sep 05, 2019 | 36.83 | 36.85 | 36.72 | 36.85 | 4,451 | +0.50(+1.38%) |
Sep 04, 2019 | 36.30 | 36.35 | 36.30 | 36.35 | 746 | +0.78(+2.21%) |
Sep 03, 2019 | 35.43 | 35.68 | 35.43 | 35.56 | 1,682 | -0.37(-1.04%) |
Aug 30, 2019 | 35.90 | 35.94 | 35.90 | 35.94 | 2,100 | +0.30(+0.84%) |
Aug 29, 2019 | 35.63 | 35.77 | 35.63 | 35.64 | 2,976 | -0.02(-0.05%) |
Aug 28, 2019 | 35.75 | 35.75 | 35.58 | 35.66 | 3,788 | -0.40(-1.11%) |
Aug 27, 2019 | 36.06 | 36.06 | 36.06 | 36.06 | 68 | +0.41(+1.16%) |
Aug 26, 2019 | 35.65 | 35.65 | 35.65 | 35.65 | 199 | -0.03(-0.09%) |
Aug 23, 2019 | 35.89 | 35.89 | 35.68 | 35.68 | 500 | -0.02(-0.06%) |
Aug 22, 2019 | 35.60 | 35.87 | 35.60 | 35.70 | 2,448 | +0.38(+1.06%) |
Aug 21, 2019 | 35.40 | 35.44 | 35.25 | 35.32 | 5,644 | +0.26(+0.74%) |
Aug 20, 2019 | 35.11 | 35.11 | 35.06 | 35.06 | 200 | -0.12(-0.35%) |
Aug 19, 2019 | 35.01 | 35.27 | 35.01 | 35.19 | 972 | +0.46(+1.34%) |
Aug 16, 2019 | 34.55 | 34.73 | 34.54 | 34.73 | 700 | +0.49(+1.45%) |
Aug 15, 2019 | 34.23 | 34.23 | 34.23 | 34.23 | 82 | -0.10(-0.30%) |
Aug 14, 2019 | 34.50 | 34.50 | 34.33 | 34.33 | 834 | -0.53(-1.52%) |
Aug 13, 2019 | 34.58 | 35.00 | 34.58 | 34.86 | 937 | +0.02(+0.07%) |
Aug 12, 2019 | 34.87 | 34.87 | 34.75 | 34.84 | 2,084 | -0.34(-0.97%) |
Aug 09, 2019 | 35.05 | 35.18 | 35.05 | 35.18 | 1,400 | -0.25(-0.69%) |
Aug 08, 2019 | 35.19 | 35.42 | 35.19 | 35.42 | 522 | +0.25(+0.73%) |
Aug 07, 2019 | 34.75 | 35.17 | 34.75 | 35.17 | 1,999 | +0.05(+0.16%) |
Aug 06, 2019 | 35.37 | 35.37 | 35.06 | 35.12 | 2,972 | +0.24(+0.69%) |
Aug 05, 2019 | 35.32 | 35.32 | 34.88 | 34.88 | 2,115 | -0.86(-2.41%) |
Aug 02, 2019 | 36.10 | 36.10 | 35.72 | 35.74 | 600 | -0.27(-0.76%) |
Aug 01, 2019 | 36.37 | 36.51 | 36.01 | 36.01 | 1,939 | -0.55(-1.49%) |
Jul 31, 2019 | 36.88 | 36.88 | 36.56 | 36.56 | 1,919 | -0.25(-0.69%) |
Jul 30, 2019 | 36.81 | 36.90 | 36.77 | 36.81 | 1,234 | -0.36(-0.98%) |
Jul 29, 2019 | 37.47 | 37.52 | 37.17 | 37.17 | 4,129 | -0.50(-1.31%) |
Jul 26, 2019 | 37.65 | 37.71 | 37.61 | 37.67 | 1,100 | -0.05(-0.13%) |
Jul 25, 2019 | 37.72 | 37.72 | 37.72 | 37.72 | 58 | +0.13(+0.35%) |
Jul 24, 2019 | 37.63 | 37.74 | 37.59 | 37.59 | 615 | +0.18(+0.48%) |
Jul 23, 2019 | 37.53 | 37.53 | 37.41 | 37.41 | 590 | +0.03(+0.08%) |
Jul 22, 2019 | 37.38 | 37.38 | 37.38 | 37.38 | 433 | +0.22(+0.59%) |
Jul 19, 2019 | 37.24 | 37.36 | 37.16 | 37.16 | 6,200 | -0.06(-0.15%) |
Jul 18, 2019 | 37.18 | 37.22 | 37.13 | 37.22 | 441 | +0.04(+0.11%) |
Jul 17, 2019 | 37.17 | 37.17 | 37.17 | 37.17 | 13 | -0.03(-0.08%) |
Jul 16, 2019 | 37.24 | 37.36 | 37.20 | 37.20 | 1,080 | -0.34(-0.91%) |
Jul 15, 2019 | 37.57 | 37.57 | 37.55 | 37.55 | 155 | +0.11(+0.29%) |
Jul 12, 2019 | 37.52 | 37.52 | 37.44 | 37.44 | 500 | +0.15(+0.40%) |
Jul 11, 2019 | 37.08 | 37.28 | 37.00 | 37.28 | 635 | +0.13(+0.35%) |
Jul 10, 2019 | 37.16 | 37.16 | 37.16 | 37.16 | 13 | +0.08(+0.20%) |
Jul 09, 2019 | 37.07 | 37.11 | 36.93 | 37.08 | 3,341 | -0.37(-0.99%) |
Jul 08, 2019 | 37.47 | 37.47 | 37.45 | 37.45 | 965 | -0.17(-0.45%) |
Jul 05, 2019 | 37.52 | 37.62 | 37.49 | 37.62 | 1,000 | -0.54(-1.43%) |
Jul 03, 2019 | 38.08 | 38.16 | 38.08 | 38.16 | 100 | +0.27(+0.71%) |
Jul 02, 2019 | 37.91 | 37.91 | 37.77 | 37.90 | 1,089 | -0.06(-0.17%) |
Jul 01, 2019 | 38.06 | 38.06 | 37.86 | 37.96 | 4,956 | +0.13(+0.34%) |
Jun 28, 2019 | 37.79 | 37.94 | 37.79 | 37.83 | 1,000 | +0.24(+0.63%) |
Jun 27, 2019 | 37.73 | 37.73 | 37.59 | 37.59 | 384 | +0.04(+0.12%) |
Jun 26, 2019 | 37.52 | 37.58 | 37.52 | 37.55 | 1,533 | -0.09(-0.23%) |
Jun 25, 2019 | 37.64 | 37.64 | 37.64 | 37.64 | 180 | -0.23(-0.62%) |
Jun 24, 2019 | 37.79 | 37.98 | 37.76 | 37.87 | 646 | +0.07(+0.19%) |
Jun 21, 2019 | 37.72 | 37.88 | 37.68 | 37.80 | 84,900 | -0.31(-0.81%) |
Jun 20, 2019 | 37.89 | 38.14 | 37.89 | 38.11 | 8,136 | +0.33(+0.87%) |
Jun 19, 2019 | 37.66 | 37.86 | 37.66 | 37.78 | 1,098 | +0.30(+0.80%) |
Jun 18, 2019 | 37.59 | 37.59 | 37.48 | 37.48 | 211 | +0.30(+0.80%) |
Jun 17, 2019 | 37.42 | 37.52 | 37.09 | 37.19 | 2,685 | -0.77(-2.04%) |
Jun 14, 2019 | 38.07 | 38.07 | 37.96 | 37.96 | 200 | -0.46(-1.19%) |
Jun 13, 2019 | 38.48 | 38.48 | 38.40 | 38.42 | 1,078 | -0.14(-0.36%) |
Jun 12, 2019 | 38.61 | 38.61 | 38.55 | 38.55 | 332 | -0.15(-0.39%) |
Jun 11, 2019 | 38.62 | 38.70 | 38.62 | 38.70 | 1,282 | +0.25(+0.65%) |
Jun 10, 2019 | 38.45 | 38.45 | 38.45 | 38.45 | 98 | -0.12(-0.31%) |
Jun 07, 2019 | 38.42 | 38.58 | 38.42 | 38.58 | 500 | +0.45(+1.18%) |
Jun 06, 2019 | 38.20 | 38.20 | 38.12 | 38.12 | 325 | -0.02(-0.05%) |
Jun 05, 2019 | 38.46 | 38.46 | 38.14 | 38.14 | 2,870 | +0.26(+0.69%) |
Jun 04, 2019 | 37.83 | 38.08 | 37.83 | 37.88 | 739 | +0.43(+1.15%) |