Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.56 | 37.56 | 37.05 | 37.05 | 11,576 | -0.18(-0.48%) |
Mar 30, 2020 | 37.35 | 37.35 | 37.23 | 37.23 | 4,778 | -0.01(-0.02%) |
Mar 27, 2020 | 37.90 | 37.90 | 37.23 | 37.24 | 13,600 | -1.13(-2.95%) |
Mar 26, 2020 | 38.52 | 38.75 | 38.29 | 38.37 | 29,878 | -1.26(-3.19%) |
Mar 25, 2020 | 39.77 | 39.90 | 39.63 | 39.63 | 9,154 | -0.22(-0.54%) |
Mar 24, 2020 | 39.35 | 39.92 | 39.35 | 39.85 | 13,506 | +0.25(+0.63%) |
Mar 23, 2020 | 39.20 | 39.80 | 39.19 | 39.60 | 44,902 | +0.03(+0.08%) |
Mar 20, 2020 | 39.23 | 39.82 | 39.11 | 39.56 | 134,400 | +0.26(+0.66%) |
Mar 19, 2020 | 38.47 | 39.31 | 38.47 | 39.31 | 31,086 | +1.87(+5.00%) |
Mar 18, 2020 | 37.20 | 37.58 | 37.20 | 37.43 | 25,024 | +0.30(+0.82%) |
Mar 17, 2020 | 36.64 | 37.22 | 36.64 | 37.13 | 17,882 | +1.22(+3.40%) |
Mar 16, 2020 | 35.73 | 36.32 | 35.73 | 35.91 | 19,354 | -1.83(-4.85%) |
Mar 13, 2020 | 36.97 | 37.74 | 36.58 | 37.74 | 154,400 | +1.99(+5.57%) |
Mar 12, 2020 | 34.35 | 36.26 | 34.05 | 35.75 | 20,886 | +0.39(+1.09%) |
Mar 11, 2020 | 35.22 | 35.40 | 35.06 | 35.36 | 7,972 | -0.53(-1.48%) |
Mar 10, 2020 | 35.12 | 35.90 | 34.63 | 35.90 | 15,260 | +2.03(+5.98%) |
Mar 09, 2020 | 32.46 | 34.03 | 32.46 | 33.87 | 26,320 | -2.20(-6.09%) |
Mar 06, 2020 | 35.90 | 36.10 | 35.90 | 36.07 | 7,600 | -0.42(-1.15%) |
Mar 05, 2020 | 37.04 | 37.07 | 36.47 | 36.48 | 7,444 | -1.00(-2.66%) |
Mar 04, 2020 | 37.38 | 37.48 | 37.37 | 37.48 | 4,614 | +0.19(+0.52%) |
Mar 03, 2020 | 37.76 | 37.76 | 37.07 | 37.29 | 22,512 | -0.85(-2.22%) |
Mar 02, 2020 | 37.69 | 38.13 | 37.08 | 38.13 | 49,082 | +0.42(+1.11%) |
Feb 28, 2020 | 38.22 | 38.38 | 37.47 | 37.72 | 68,400 | -1.48(-3.78%) |
Feb 27, 2020 | 39.22 | 39.41 | 38.88 | 39.20 | 9,408 | -0.40(-1.01%) |
Feb 26, 2020 | 39.48 | 39.77 | 39.43 | 39.60 | 32,914 | +0.23(+0.58%) |
Feb 25, 2020 | 39.62 | 39.62 | 39.29 | 39.37 | 10,148 | -0.43(-1.08%) |
Feb 24, 2020 | 39.97 | 39.97 | 39.52 | 39.80 | 23,756 | -0.65(-1.60%) |
Feb 21, 2020 | 40.63 | 40.63 | 40.38 | 40.44 | 12,400 | -0.33(-0.80%) |
Feb 20, 2020 | 40.77 | 40.88 | 40.52 | 40.77 | 32,394 | +0.61(+1.52%) |
Feb 19, 2020 | 39.79 | 40.33 | 39.79 | 40.16 | 24,640 | +0.97(+2.49%) |
Feb 18, 2020 | 39.25 | 39.25 | 39.19 | 39.19 | 1,860 | +0.05(+0.13%) |
Feb 14, 2020 | 39.11 | 39.14 | 39.08 | 39.14 | 400 | +0.01(+0.01%) |
Feb 13, 2020 | 39.14 | 39.14 | 39.13 | 39.13 | 560 | -0.19(-0.49%) |
Feb 12, 2020 | 39.29 | 39.32 | 39.24 | 39.32 | 3,780 | +0.22(+0.56%) |
Feb 11, 2020 | 39.13 | 39.13 | 39.09 | 39.10 | 716 | +0.02(+0.06%) |
Feb 10, 2020 | 39.03 | 39.08 | 39.03 | 39.08 | 1,278 | -0.01(-0.03%) |
Feb 07, 2020 | 39.08 | 39.09 | 39.08 | 39.09 | 800 | -0.14(-0.36%) |
Feb 06, 2020 | 39.16 | 39.24 | 39.14 | 39.23 | 3,642 | +0.11(+0.29%) |
Feb 05, 2020 | 39.09 | 39.12 | 39.03 | 39.12 | 3,810 | +0.25(+0.64%) |
Feb 04, 2020 | 38.85 | 38.90 | 38.85 | 38.87 | 2,954 | +0.56(+1.47%) |
Feb 03, 2020 | 38.15 | 38.38 | 38.15 | 38.30 | 11,686 | +0.23(+0.60%) |
Jan 31, 2020 | 38.10 | 38.10 | 38.06 | 38.07 | 3,600 | -0.36(-0.94%) |
Jan 30, 2020 | 38.42 | 38.44 | 38.42 | 38.44 | 1,158 | -0.12(-0.31%) |
Jan 29, 2020 | 38.61 | 38.61 | 38.53 | 38.56 | 814 | -0.05(-0.12%) |
Jan 28, 2020 | 38.49 | 38.62 | 38.49 | 38.60 | 2,356 | +0.18(+0.46%) |
Jan 27, 2020 | 38.48 | 38.52 | 38.42 | 38.42 | 2,024 | -0.27(-0.71%) |
Jan 24, 2020 | 38.70 | 38.70 | 38.70 | 38.70 | 800 | -0.16(-0.40%) |
Jan 23, 2020 | 38.81 | 38.85 | 38.74 | 38.85 | 4,436 | -0.24(-0.63%) |
Jan 22, 2020 | 39.09 | 39.16 | 39.09 | 39.10 | 636 | +0.02(+0.04%) |
Jan 21, 2020 | 39.08 | 39.08 | 39.08 | 39.08 | 728 | -0.20(-0.50%) |
Jan 17, 2020 | 39.28 | 39.28 | 39.27 | 39.28 | 2,400 | +0.02(+0.04%) |
Jan 16, 2020 | 39.28 | 39.30 | 39.26 | 39.26 | 3,276 | +0.19(+0.48%) |
Jan 15, 2020 | 39.06 | 39.09 | 39.06 | 39.07 | 10,022 | -0.05(-0.13%) |
Jan 14, 2020 | 39.15 | 39.20 | 39.12 | 39.13 | 2,930 | +0.04(+0.09%) |
Jan 13, 2020 | 39.01 | 39.10 | 39.01 | 39.09 | 9,678 | +0.46(+1.18%) |
Jan 10, 2020 | 38.80 | 38.88 | 38.63 | 38.63 | 23,400 | -0.02(-0.05%) |
Jan 09, 2020 | 38.77 | 38.81 | 38.65 | 38.65 | 7,242 | +0.19(+0.49%) |
Jan 08, 2020 | 38.53 | 38.59 | 38.46 | 38.46 | 9,816 | +0.36(+0.95%) |
Jan 07, 2020 | 38.03 | 38.14 | 38.03 | 38.10 | 4,512 | +0.08(+0.20%) |
Jan 06, 2020 | 37.82 | 38.05 | 37.81 | 38.02 | 12,516 | +0.28(+0.74%) |
Jan 03, 2020 | 37.86 | 37.86 | 37.60 | 37.74 | 3,200 | -0.36(-0.93%) |
Jan 02, 2020 | 38.22 | 38.22 | 37.90 | 38.10 | 30,036 | -0.07(-0.20%) |
Dec 31, 2019 | 38.05 | 38.19 | 36.99 | 38.17 | 22,800 | -0.12(-0.31%) |
Dec 30, 2019 | 38.38 | 38.40 | 38.27 | 38.29 | 17,502 | -0.42(-1.07%) |
Dec 27, 2019 | 38.73 | 38.77 | 38.71 | 38.71 | 7,000 | -0.07(-0.18%) |
Dec 26, 2019 | 38.71 | 38.78 | 38.71 | 38.78 | 4,312 | +0.19(+0.50%) |
Dec 24, 2019 | 38.59 | 38.59 | 38.57 | 38.59 | 1,200 | -0.02(-0.04%) |
Dec 23, 2019 | 38.59 | 38.60 | 38.56 | 38.60 | 2,726 | -0.05(-0.13%) |
Dec 20, 2019 | 38.66 | 38.67 | 38.65 | 38.66 | 4,400 | +0.14(+0.35%) |
Dec 19, 2019 | 38.53 | 38.55 | 38.42 | 38.52 | 65,688 | -0.15(-0.39%) |
Dec 18, 2019 | 38.65 | 38.70 | 38.65 | 38.67 | 8,778 | +0.01(+0.03%) |
Dec 17, 2019 | 38.66 | 38.66 | 38.13 | 38.66 | 9,902 | +0.01(+0.04%) |
Dec 16, 2019 | 38.54 | 38.74 | 38.52 | 38.65 | 16,100 | +0.13(+0.33%) |
Dec 13, 2019 | 38.48 | 38.63 | 38.45 | 38.52 | 2,800 | +0.03(+0.09%) |
Dec 12, 2019 | 37.98 | 38.50 | 37.98 | 38.48 | 7,432 | +0.56(+1.46%) |
Dec 11, 2019 | 38.05 | 38.05 | 37.59 | 37.93 | 3,000 | -0.15(-0.39%) |
Dec 10, 2019 | 37.95 | 38.10 | 37.95 | 38.08 | 3,568 | +0.12(+0.32%) |
Dec 09, 2019 | 37.91 | 37.96 | 37.91 | 37.96 | 14,218 | +0.05(+0.12%) |
Dec 06, 2019 | 37.69 | 37.91 | 37.69 | 37.91 | 1,000 | -0.15(-0.40%) |
Dec 05, 2019 | 38.02 | 38.06 | 37.98 | 38.06 | 10,166 | -0.08(-0.21%) |
Dec 04, 2019 | 38.02 | 38.19 | 38.02 | 38.14 | 2,256 | +0.28(+0.73%) |
Dec 03, 2019 | 38.00 | 38.00 | 37.86 | 37.86 | 4,180 | -0.34(-0.89%) |
Dec 02, 2019 | 38.62 | 38.65 | 38.19 | 38.21 | 19,368 | -0.33(-0.86%) |
Nov 29, 2019 | 38.69 | 38.69 | 38.53 | 38.53 | 2,200 | -0.06(-0.15%) |
Nov 27, 2019 | 38.49 | 38.62 | 38.49 | 38.59 | 2,400 | +0.36(+0.95%) |
Nov 26, 2019 | 38.25 | 38.28 | 38.23 | 38.23 | 2,942 | +0.06(+0.17%) |
Nov 25, 2019 | 38.09 | 38.17 | 38.09 | 38.17 | 1,266 | +0.36(+0.96%) |
Nov 22, 2019 | 37.94 | 38.00 | 37.80 | 37.80 | 5,400 | -0.12(-0.33%) |
Nov 21, 2019 | 37.92 | 37.93 | 37.92 | 37.93 | 308 | +0.04(+0.12%) |
Nov 20, 2019 | 37.89 | 37.90 | 37.88 | 37.88 | 1,170 | +0.02(+0.06%) |
Nov 19, 2019 | 37.99 | 37.99 | 37.86 | 37.86 | 758 | -0.04(-0.10%) |
Nov 18, 2019 | 37.96 | 37.96 | 37.82 | 37.90 | 2,566 | -0.14(-0.36%) |
Nov 15, 2019 | 37.98 | 38.05 | 37.98 | 38.04 | 19,400 | +0.27(+0.72%) |
Nov 14, 2019 | 37.72 | 37.77 | 37.70 | 37.77 | 898 | -0.23(-0.61%) |
Nov 13, 2019 | 38.02 | 38.02 | 38.00 | 38.00 | 310 | -0.14(-0.37%) |
Nov 12, 2019 | 38.19 | 38.25 | 38.14 | 38.14 | 1,026 | -0.03(-0.07%) |
Nov 11, 2019 | 38.20 | 38.20 | 38.14 | 38.16 | 682 | -0.13(-0.34%) |
Nov 08, 2019 | 38.38 | 38.38 | 38.24 | 38.29 | 1,200 | -0.04(-0.10%) |
Nov 07, 2019 | 38.33 | 38.42 | 38.33 | 38.33 | 2,768 | +0.24(+0.64%) |
Nov 06, 2019 | 38.18 | 38.18 | 38.06 | 38.09 | 1,000 | -0.19(-0.50%) |
Nov 05, 2019 | 38.05 | 38.28 | 38.05 | 38.28 | 9,620 | +0.41(+1.08%) |
Nov 04, 2019 | 37.76 | 37.88 | 37.76 | 37.87 | 5,510 | +0.31(+0.81%) |
Nov 01, 2019 | 37.47 | 37.64 | 37.38 | 37.56 | 9,400 | +0.13(+0.36%) |
Oct 31, 2019 | 37.60 | 37.60 | 37.42 | 37.43 | 17,652 | -0.57(-1.49%) |
Oct 30, 2019 | 38.12 | 38.12 | 38.00 | 38.00 | 10,914 | +0.02(+0.04%) |
Oct 29, 2019 | 38.05 | 38.05 | 37.98 | 37.98 | 1,802 | -0.06(-0.15%) |
Oct 28, 2019 | 37.97 | 38.04 | 37.97 | 38.04 | 1,072 | +0.17(+0.46%) |
Oct 25, 2019 | 37.83 | 37.87 | 37.83 | 37.87 | 3,800 | +0.02(+0.06%) |
Oct 24, 2019 | 37.82 | 37.84 | 37.78 | 37.84 | 4,416 | +0.01(+0.02%) |
Oct 23, 2019 | 37.77 | 37.86 | 37.77 | 37.84 | 3,304 | +0.13(+0.35%) |
Oct 22, 2019 | 37.77 | 37.77 | 37.70 | 37.70 | 1,040 | -0.11(-0.29%) |
Oct 21, 2019 | 37.74 | 37.82 | 37.73 | 37.81 | 6,318 | +0.17(+0.44%) |
Oct 18, 2019 | 37.67 | 37.69 | 37.63 | 37.65 | 1,600 | -0.04(-0.12%) |
Oct 17, 2019 | 37.77 | 37.80 | 37.69 | 37.69 | 2,822 | -0.17(-0.46%) |
Oct 16, 2019 | 37.83 | 37.90 | 37.81 | 37.86 | 1,084 | -0.07(-0.19%) |
Oct 15, 2019 | 37.91 | 37.94 | 37.91 | 37.94 | 202 | +0.60(+1.61%) |
Oct 14, 2019 | 37.55 | 37.62 | 37.34 | 37.34 | 7,266 | -0.27(-0.72%) |
Oct 11, 2019 | 37.58 | 37.72 | 37.58 | 37.60 | 13,000 | +0.33(+0.89%) |
Oct 10, 2019 | 37.07 | 37.27 | 37.07 | 37.27 | 6,332 | +0.35(+0.96%) |
Oct 09, 2019 | 36.86 | 36.98 | 36.86 | 36.92 | 5,326 | +0.23(+0.64%) |
Oct 08, 2019 | 36.61 | 36.75 | 36.56 | 36.69 | 12,682 | -0.12(-0.32%) |
Oct 07, 2019 | 36.65 | 36.84 | 36.60 | 36.80 | 4,856 | +0.29(+0.79%) |
Oct 04, 2019 | 36.62 | 36.62 | 36.47 | 36.51 | 6,600 | -0.00(-0.01%) |
Oct 03, 2019 | 36.55 | 36.55 | 36.42 | 36.52 | 4,626 | -0.22(-0.60%) |
Oct 02, 2019 | 36.89 | 37.01 | 36.63 | 36.74 | 6,782 | -0.34(-0.91%) |
Oct 01, 2019 | 37.55 | 37.55 | 37.07 | 37.08 | 13,272 | -0.26(-0.71%) |
Sep 30, 2019 | 37.34 | 37.37 | 37.31 | 37.34 | 6,782 | +0.12(+0.32%) |
Sep 27, 2019 | 37.34 | 37.37 | 37.16 | 37.22 | 1,000 | +0.28(+0.75%) |
Sep 26, 2019 | 37.05 | 37.05 | 36.95 | 36.95 | 862 | -0.12(-0.34%) |
Sep 25, 2019 | 36.90 | 37.09 | 36.88 | 37.07 | 2,300 | +0.50(+1.38%) |
Sep 24, 2019 | 36.66 | 36.69 | 36.54 | 36.56 | 3,378 | -0.27(-0.72%) |
Sep 23, 2019 | 36.87 | 36.88 | 36.77 | 36.83 | 5,666 | +0.35(+0.97%) |
Sep 20, 2019 | 36.48 | 36.48 | 36.48 | 36.48 | 1,600 | -0.76(-2.03%) |
Sep 19, 2019 | 37.21 | 37.24 | 37.20 | 37.24 | 2,204 | -0.25(-0.65%) |
Sep 18, 2019 | 37.33 | 37.50 | 37.32 | 37.48 | 2,606 | +0.18(+0.48%) |
Sep 17, 2019 | 37.36 | 37.36 | 37.25 | 37.30 | 11,622 | +0.06(+0.17%) |
Sep 16, 2019 | 37.09 | 37.24 | 37.09 | 37.24 | 598 | -0.00(-0.01%) |
Sep 13, 2019 | 37.23 | 37.24 | 37.20 | 37.24 | 2,800 | +0.09(+0.24%) |
Sep 12, 2019 | 37.21 | 37.29 | 37.16 | 37.16 | 5,590 | +0.15(+0.40%) |
Sep 11, 2019 | 36.95 | 37.03 | 36.95 | 37.01 | 6,620 | +0.20(+0.53%) |
Sep 10, 2019 | 36.67 | 36.81 | 36.67 | 36.81 | 5,668 | +0.21(+0.58%) |
Sep 09, 2019 | 36.53 | 36.60 | 36.53 | 36.60 | 1,026 | +0.25(+0.68%) |
Sep 06, 2019 | 36.32 | 36.35 | 36.25 | 36.35 | 1,200 | -0.07(-0.20%) |
Sep 05, 2019 | 36.54 | 36.54 | 36.42 | 36.42 | 14,566 | +0.41(+1.14%) |
Sep 04, 2019 | 35.97 | 36.05 | 35.92 | 36.01 | 6,556 | +0.21(+0.58%) |
Sep 03, 2019 | 35.88 | 35.94 | 35.64 | 35.80 | 2,136 | -0.11(-0.29%) |
Aug 30, 2019 | 35.88 | 36.02 | 35.88 | 35.91 | 24,200 | -0.18(-0.50%) |
Aug 29, 2019 | 35.94 | 36.18 | 35.94 | 36.09 | 22,648 | +0.23(+0.63%) |
Aug 28, 2019 | 35.62 | 35.87 | 35.62 | 35.87 | 2,978 | +0.32(+0.89%) |
Aug 27, 2019 | 35.66 | 35.73 | 35.55 | 35.55 | 1,276 | -0.27(-0.76%) |
Aug 26, 2019 | 35.72 | 35.83 | 35.72 | 35.82 | 2,646 | +0.56(+1.58%) |
Aug 23, 2019 | 36.06 | 36.06 | 35.26 | 35.26 | 46,000 | -0.73(-2.01%) |
Aug 22, 2019 | 36.02 | 36.08 | 35.95 | 35.98 | 8,112 | +0.03(+0.08%) |
Aug 21, 2019 | 35.99 | 36.16 | 35.95 | 35.95 | 6,326 | +0.10(+0.28%) |
Aug 20, 2019 | 35.95 | 35.95 | 35.85 | 35.86 | 14,948 | -0.29(-0.81%) |
Aug 19, 2019 | 36.05 | 36.15 | 36.05 | 36.15 | 8,234 | +0.24(+0.68%) |
Aug 16, 2019 | 35.88 | 35.96 | 35.85 | 35.91 | 7,600 | +0.19(+0.52%) |
Aug 15, 2019 | 35.85 | 35.85 | 35.59 | 35.72 | 13,922 | +0.14(+0.39%) |
Aug 14, 2019 | 35.66 | 35.67 | 35.47 | 35.58 | 13,550 | -0.51(-1.42%) |
Aug 13, 2019 | 36.28 | 36.31 | 35.92 | 36.09 | 13,552 | +0.83(+2.36%) |
Aug 12, 2019 | 35.16 | 35.26 | 35.16 | 35.26 | 3,460 | -0.14(-0.40%) |
Aug 09, 2019 | 35.42 | 35.44 | 35.22 | 35.40 | 5,000 | -0.26(-0.73%) |
Aug 08, 2019 | 35.77 | 35.82 | 35.66 | 35.66 | 9,786 | -0.17(-0.49%) |
Aug 07, 2019 | 35.46 | 35.84 | 35.39 | 35.83 | 11,582 | -0.18(-0.50%) |
Aug 06, 2019 | 36.02 | 36.07 | 35.88 | 36.02 | 8,872 | +0.26(+0.73%) |
Aug 05, 2019 | 35.71 | 35.76 | 35.63 | 35.76 | 17,090 | -0.30(-0.83%) |
Aug 02, 2019 | 36.15 | 36.15 | 36.00 | 36.05 | 14,600 | -0.50(-1.36%) |
Aug 01, 2019 | 37.20 | 37.23 | 36.54 | 36.55 | 7,170 | -1.00(-2.67%) |
Jul 31, 2019 | 37.38 | 37.55 | 37.38 | 37.55 | 3,734 | +0.14(+0.36%) |
Jul 30, 2019 | 37.38 | 37.47 | 37.38 | 37.42 | 13,604 | +0.44(+1.20%) |
Jul 29, 2019 | 37.44 | 37.53 | 36.98 | 36.98 | 2,602 | -0.50(-1.33%) |
Jul 26, 2019 | 37.41 | 37.50 | 37.41 | 37.47 | 6,000 | +0.17(+0.46%) |
Jul 25, 2019 | 37.30 | 37.48 | 37.30 | 37.30 | 1,818 | +0.19(+0.51%) |
Jul 24, 2019 | 37.11 | 37.11 | 37.11 | 37.11 | 226 | -0.03(-0.08%) |
Jul 23, 2019 | 37.13 | 37.14 | 37.02 | 37.14 | 6,090 | +0.27(+0.73%) |
Jul 22, 2019 | 36.87 | 36.87 | 36.87 | 36.87 | 142 | +0.11(+0.30%) |
Jul 19, 2019 | 36.74 | 36.77 | 36.73 | 36.76 | 6,000 | +0.30(+0.82%) |
Jul 18, 2019 | 36.87 | 36.87 | 36.46 | 36.46 | 3,670 | -0.02(-0.06%) |
Jul 17, 2019 | 36.98 | 36.99 | 36.48 | 36.48 | 2,476 | -0.63(-1.70%) |
Jul 16, 2019 | 37.06 | 37.13 | 37.06 | 37.11 | 4,672 | +0.26(+0.71%) |
Jul 15, 2019 | 36.84 | 36.86 | 36.83 | 36.85 | 1,698 | +0.03(+0.09%) |
Jul 12, 2019 | 37.00 | 37.00 | 36.79 | 36.81 | 1,600 | -0.40(-1.08%) |
Jul 11, 2019 | 37.08 | 37.22 | 37.08 | 37.22 | 4,454 | +0.01(+0.04%) |
Jul 10, 2019 | 37.21 | 37.21 | 37.17 | 37.20 | 1,664 | -0.30(-0.79%) |
Jul 09, 2019 | 37.45 | 37.50 | 37.42 | 37.50 | 2,714 | +0.06(+0.15%) |
Jul 08, 2019 | 37.33 | 37.45 | 37.33 | 37.45 | 5,278 | +0.23(+0.63%) |
Jul 05, 2019 | 37.12 | 37.29 | 37.12 | 37.21 | 8,800 | +0.47(+1.29%) |
Jul 03, 2019 | 36.69 | 36.74 | 36.67 | 36.74 | 6,400 | -0.05(-0.13%) |
Jul 02, 2019 | 37.00 | 37.01 | 36.75 | 36.78 | 6,824 | -0.23(-0.63%) |
Jul 01, 2019 | 37.02 | 37.16 | 37.01 | 37.02 | 21,160 | +0.29(+0.78%) |
Jun 28, 2019 | 36.68 | 36.76 | 36.60 | 36.73 | 5,400 | +0.06(+0.16%) |
Jun 27, 2019 | 36.70 | 36.71 | 36.67 | 36.67 | 1,356 | +0.01(+0.02%) |
Jun 26, 2019 | 36.57 | 36.68 | 36.54 | 36.66 | 7,674 | +0.41(+1.13%) |
Jun 25, 2019 | 36.08 | 36.25 | 36.05 | 36.25 | 4,874 | -0.03(-0.09%) |
Jun 24, 2019 | 36.37 | 36.38 | 36.28 | 36.28 | 14,794 | -0.03(-0.08%) |
Jun 21, 2019 | 36.42 | 36.56 | 36.31 | 36.31 | 21,800 | +0.04(+0.11%) |
Jun 20, 2019 | 36.59 | 36.59 | 36.26 | 36.27 | 5,170 | -0.56(-1.51%) |
Jun 19, 2019 | 37.00 | 37.00 | 36.79 | 36.83 | 3,368 | -0.18(-0.49%) |
Jun 18, 2019 | 36.93 | 37.20 | 36.84 | 37.02 | 2,280 | -0.12(-0.32%) |
Jun 17, 2019 | 37.10 | 37.16 | 37.10 | 37.13 | 3,796 | +0.03(+0.09%) |
Jun 14, 2019 | 36.97 | 37.14 | 36.96 | 37.10 | 3,000 | +0.12(+0.32%) |
Jun 13, 2019 | 37.02 | 37.03 | 36.98 | 36.98 | 1,496 | -0.09(-0.25%) |
Jun 12, 2019 | 37.05 | 37.08 | 37.01 | 37.08 | 3,186 | +0.02(+0.05%) |
Jun 11, 2019 | 37.16 | 37.18 | 37.06 | 37.06 | 632 | +0.03(+0.08%) |
Jun 10, 2019 | 37.09 | 37.09 | 36.88 | 37.02 | 3,400 | +0.21(+0.56%) |
Jun 07, 2019 | 36.74 | 36.82 | 36.67 | 36.82 | 1,400 | -0.04(-0.11%) |
Jun 06, 2019 | 36.87 | 37.01 | 36.74 | 36.86 | 2,440 | -0.09(-0.26%) |
Jun 05, 2019 | 36.77 | 36.99 | 36.69 | 36.95 | 7,554 | +0.24(+0.67%) |
Jun 04, 2019 | 36.78 | 36.92 | 36.71 | 36.71 | 13,876 | +0.05(+0.15%) |
Jun 03, 2019 | 36.89 | 36.94 | 36.62 | 36.66 | 66,360 | -0.22(-0.60%) |
May 31, 2019 | 37.24 | 37.24 | 36.88 | 36.88 | 11,000 | -0.86(-2.28%) |
May 30, 2019 | 37.81 | 37.94 | 37.74 | 37.74 | 6,338 | -0.03(-0.08%) |
May 29, 2019 | 37.55 | 37.77 | 37.55 | 37.77 | 5,472 | +0.23(+0.61%) |
May 28, 2019 | 37.62 | 37.73 | 37.53 | 37.53 | 12,012 | +0.05(+0.13%) |
May 24, 2019 | 37.55 | 37.56 | 37.48 | 37.48 | 45,600 | -0.22(-0.60%) |
May 23, 2019 | 37.84 | 37.84 | 37.62 | 37.71 | 7,442 | -0.48(-1.25%) |
May 22, 2019 | 38.22 | 38.22 | 38.15 | 38.19 | 7,970 | -0.04(-0.10%) |
May 21, 2019 | 38.37 | 38.38 | 38.23 | 38.23 | 2,654 | +0.24(+0.64%) |
May 20, 2019 | 37.95 | 37.98 | 37.94 | 37.98 | 4,080 | +0.02(+0.05%) |
May 17, 2019 | 37.89 | 38.02 | 37.88 | 37.96 | 4,800 | +0.14(+0.36%) |
May 16, 2019 | 37.80 | 37.88 | 37.80 | 37.83 | 1,824 | +0.20(+0.54%) |
May 15, 2019 | 37.62 | 37.62 | 37.55 | 37.62 | 1,334 | -0.03(-0.09%) |
May 14, 2019 | 37.63 | 37.73 | 37.63 | 37.66 | 4,824 | +0.21(+0.56%) |
May 13, 2019 | 37.27 | 37.45 | 37.27 | 37.45 | 10,770 | -0.39(-1.03%) |
May 10, 2019 | 37.62 | 37.84 | 37.62 | 37.84 | 1,600 | +0.13(+0.34%) |
May 09, 2019 | 37.57 | 37.71 | 37.57 | 37.71 | 11,616 | -0.25(-0.67%) |
May 08, 2019 | 38.01 | 38.02 | 37.94 | 37.97 | 5,660 | -0.12(-0.30%) |
May 07, 2019 | 38.15 | 38.15 | 38.02 | 38.08 | 2,030 | -0.42(-1.09%) |
May 06, 2019 | 38.51 | 38.53 | 38.43 | 38.50 | 15,438 | -0.15(-0.38%) |
May 03, 2019 | 38.83 | 38.83 | 38.65 | 38.65 | 9,000 | -0.30(-0.77%) |
May 02, 2019 | 38.95 | 38.95 | 38.91 | 38.95 | 2,686 | +0.05(+0.13%) |
May 01, 2019 | 38.84 | 38.98 | 38.62 | 38.90 | 18,134 | +0.05(+0.12%) |
Apr 30, 2019 | 38.85 | 38.85 | 38.80 | 38.85 | 3,648 | -0.20(-0.51%) |
Apr 29, 2019 | 39.19 | 39.19 | 39.04 | 39.04 | 6,814 | +0.05(+0.13%) |
Apr 26, 2019 | 38.88 | 39.01 | 38.88 | 38.99 | 15,800 | -0.02(-0.06%) |
Apr 25, 2019 | 39.09 | 39.09 | 38.84 | 39.02 | 18,808 | -0.31(-0.78%) |
Apr 24, 2019 | 39.00 | 39.39 | 39.00 | 39.32 | 8,486 | +0.28(+0.71%) |
Apr 23, 2019 | 39.07 | 39.07 | 39.05 | 39.05 | 1,182 | -0.08(-0.20%) |
Apr 22, 2019 | 39.10 | 39.13 | 39.10 | 39.12 | 2,734 | +0.02(+0.04%) |
Apr 18, 2019 | 39.09 | 39.11 | 39.09 | 39.11 | 600 | -0.10(-0.26%) |
Apr 17, 2019 | 39.13 | 39.21 | 39.12 | 39.21 | 2,488 | +0.07(+0.18%) |
Apr 16, 2019 | 39.16 | 39.16 | 39.10 | 39.14 | 11,648 | +0.04(+0.10%) |
Apr 15, 2019 | 39.17 | 39.17 | 39.10 | 39.10 | 6,522 | -0.02(-0.06%) |
Apr 12, 2019 | 39.05 | 39.14 | 39.04 | 39.12 | 5,600 | +0.27(+0.69%) |
Apr 11, 2019 | 38.75 | 38.87 | 38.74 | 38.85 | 8,248 | +0.48(+1.25%) |
Apr 10, 2019 | 38.45 | 38.45 | 38.37 | 38.37 | 6,880 | -0.11(-0.27%) |
Apr 09, 2019 | 38.45 | 38.49 | 38.45 | 38.48 | 3,222 | -0.28(-0.71%) |
Apr 08, 2019 | 38.62 | 38.83 | 38.61 | 38.76 | 9,688 | -0.07(-0.18%) |
Apr 05, 2019 | 38.85 | 38.90 | 38.83 | 38.83 | 7,200 | +0.04(+0.10%) |
Apr 04, 2019 | 38.76 | 38.78 | 38.74 | 38.78 | 7,548 | +0.09(+0.22%) |
Apr 03, 2019 | 38.69 | 38.72 | 38.67 | 38.70 | 6,014 | +0.06(+0.15%) |
Apr 02, 2019 | 38.66 | 38.66 | 38.52 | 38.64 | 13,816 | +0.04(+0.10%) |