Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.90 | 17.80 | 16.79 | 17.47 | 1,085,628 | +0.64(+3.80%) |
Mar 30, 2020 | 16.63 | 17.02 | 15.93 | 16.83 | 746,077 | +0.33(+1.99%) |
Mar 27, 2020 | 17.00 | 17.16 | 16.11 | 16.50 | 633,903 | -1.33(-7.44%) |
Mar 26, 2020 | 16.54 | 18.23 | 16.45 | 17.82 | 861,243 | +1.45(+8.88%) |
Mar 25, 2020 | 15.91 | 17.00 | 15.39 | 16.37 | 811,262 | +0.60(+3.83%) |
Mar 24, 2020 | 14.56 | 16.23 | 14.56 | 15.77 | 1,001,919 | +1.66(+11.80%) |
Mar 23, 2020 | 14.94 | 15.15 | 13.50 | 14.10 | 876,107 | -0.99(-6.54%) |
Mar 20, 2020 | 15.32 | 15.96 | 14.50 | 15.09 | 2,111,335 | +0.40(+2.74%) |
Mar 19, 2020 | 13.05 | 14.92 | 12.44 | 14.69 | 1,276,739 | +1.63(+12.46%) |
Mar 18, 2020 | 15.06 | 15.48 | 13.05 | 13.06 | 989,632 | -3.23(-19.81%) |
Mar 17, 2020 | 15.64 | 16.51 | 14.73 | 16.29 | 1,434,947 | +0.84(+5.44%) |
Mar 16, 2020 | 14.87 | 15.92 | 14.74 | 15.45 | 1,954,812 | -0.83(-5.10%) |
Mar 13, 2020 | 16.76 | 16.92 | 14.89 | 16.28 | 1,106,682 | +0.44(+2.80%) |
Mar 12, 2020 | 16.43 | 16.91 | 15.63 | 15.83 | 1,026,699 | -2.01(-11.24%) |
Mar 11, 2020 | 18.81 | 19.04 | 17.64 | 17.84 | 1,357,303 | -1.61(-8.27%) |
Mar 10, 2020 | 20.02 | 20.10 | 18.47 | 19.45 | 1,112,755 | +0.06(+0.33%) |
Mar 09, 2020 | 19.79 | 20.26 | 19.00 | 19.38 | 1,906,097 | -1.63(-7.74%) |
Mar 06, 2020 | 20.43 | 21.50 | 20.37 | 21.01 | 1,203,666 | -0.14(-0.64%) |
Mar 05, 2020 | 20.98 | 21.49 | 20.67 | 21.14 | 1,044,117 | -0.44(-2.05%) |
Mar 04, 2020 | 21.17 | 21.62 | 20.75 | 21.59 | 836,199 | +0.96(+4.64%) |
Mar 03, 2020 | 21.35 | 21.66 | 19.96 | 20.63 | 1,011,295 | -0.72(-3.38%) |
Mar 02, 2020 | 21.22 | 21.41 | 20.25 | 21.35 | 1,125,019 | +0.22(+1.03%) |
Feb 28, 2020 | 21.14 | 21.82 | 20.73 | 21.14 | 1,818,342 | -0.42(-1.97%) |
Feb 27, 2020 | 21.73 | 22.90 | 21.52 | 21.56 | 1,559,206 | -0.49(-2.21%) |
Feb 26, 2020 | 22.97 | 23.06 | 21.98 | 22.05 | 1,007,206 | -0.67(-2.94%) |
Feb 25, 2020 | 24.13 | 24.20 | 22.68 | 22.72 | 750,346 | -1.38(-5.73%) |
Feb 24, 2020 | 24.39 | 24.46 | 23.77 | 24.10 | 1,159,961 | -1.14(-4.51%) |
Feb 21, 2020 | 24.38 | 25.29 | 24.23 | 25.24 | 873,300 | +0.87(+3.56%) |
Feb 20, 2020 | 23.85 | 24.41 | 23.73 | 24.37 | 761,257 | +0.65(+2.74%) |
Feb 19, 2020 | 24.04 | 24.17 | 23.68 | 23.72 | 678,947 | -0.30(-1.24%) |
Feb 18, 2020 | 24.38 | 24.43 | 23.95 | 24.02 | 992,176 | -0.39(-1.59%) |
Feb 14, 2020 | 25.54 | 25.54 | 24.16 | 24.41 | 997,741 | -1.22(-4.76%) |
Feb 13, 2020 | 26.32 | 26.58 | 25.54 | 25.62 | 704,404 | -0.79(-3.01%) |
Feb 12, 2020 | 26.57 | 26.84 | 26.22 | 26.42 | 1,313,665 | +0.20(+0.76%) |
Feb 11, 2020 | 26.21 | 26.57 | 26.11 | 26.22 | 853,635 | +0.04(+0.14%) |
Feb 10, 2020 | 25.74 | 26.49 | 25.65 | 26.18 | 1,808,289 | +0.39(+1.51%) |
Feb 07, 2020 | 25.63 | 25.83 | 25.16 | 25.80 | 1,710,619 | -0.14(-0.56%) |
Feb 06, 2020 | 26.28 | 26.88 | 24.15 | 25.94 | 2,744,252 | -1.02(-3.79%) |
Feb 05, 2020 | 26.92 | 27.03 | 26.76 | 26.96 | 614,433 | +0.45(+1.70%) |
Feb 04, 2020 | 26.68 | 26.93 | 26.44 | 26.51 | 451,774 | +0.36(+1.38%) |
Feb 03, 2020 | 26.32 | 26.77 | 26.10 | 26.15 | 632,301 | -0.07(-0.28%) |
Jan 31, 2020 | 26.65 | 26.76 | 25.93 | 26.22 | 473,185 | -0.66(-2.45%) |
Jan 30, 2020 | 26.74 | 27.12 | 26.40 | 26.88 | 374,980 | -0.22(-0.80%) |
Jan 29, 2020 | 27.52 | 27.59 | 27.02 | 27.10 | 363,077 | -0.21(-0.76%) |
Jan 28, 2020 | 27.20 | 27.39 | 27.00 | 27.30 | 633,343 | +0.33(+1.21%) |
Jan 27, 2020 | 26.90 | 27.28 | 26.90 | 26.98 | 806,254 | -0.67(-2.42%) |
Jan 24, 2020 | 28.51 | 28.54 | 27.40 | 27.65 | 664,496 | -0.89(-3.13%) |
Jan 23, 2020 | 28.76 | 28.76 | 28.20 | 28.54 | 743,167 | -0.39(-1.34%) |
Jan 22, 2020 | 29.21 | 29.22 | 28.73 | 28.93 | 642,499 | -0.15(-0.53%) |
Jan 21, 2020 | 29.29 | 29.40 | 28.79 | 29.08 | 522,340 | -0.42(-1.41%) |
Jan 17, 2020 | 29.61 | 29.61 | 29.32 | 29.50 | 431,335 | +0.05(+0.15%) |
Jan 16, 2020 | 29.36 | 29.67 | 29.30 | 29.45 | 848,892 | +0.32(+1.09%) |
Jan 15, 2020 | 29.06 | 29.28 | 28.89 | 29.14 | 693,426 | -0.07(-0.25%) |
Jan 14, 2020 | 28.92 | 29.22 | 28.67 | 29.21 | 708,526 | +0.21(+0.72%) |
Jan 13, 2020 | 29.45 | 29.45 | 28.83 | 29.00 | 785,733 | -0.37(-1.26%) |
Jan 10, 2020 | 29.86 | 29.96 | 29.25 | 29.37 | 531,309 | -0.55(-1.84%) |
Jan 09, 2020 | 30.04 | 30.04 | 29.54 | 29.92 | 543,409 | +0.00(+0.00%) |
Jan 08, 2020 | 29.78 | 30.11 | 29.70 | 29.92 | 504,402 | +0.15(+0.52%) |
Jan 07, 2020 | 30.07 | 30.34 | 29.59 | 29.77 | 555,324 | -0.46(-1.52%) |
Jan 06, 2020 | 30.01 | 30.29 | 29.69 | 30.23 | 588,587 | -0.10(-0.33%) |
Jan 03, 2020 | 29.87 | 30.35 | 29.84 | 30.33 | 550,905 | -0.02(-0.06%) |
Jan 02, 2020 | 30.26 | 30.40 | 29.89 | 30.35 | 432,456 | +0.26(+0.87%) |
Dec 31, 2019 | 30.15 | 30.37 | 30.01 | 30.09 | 518,356 | -0.06(-0.21%) |
Dec 30, 2019 | 30.11 | 30.44 | 29.98 | 30.15 | 608,767 | +0.08(+0.27%) |
Dec 27, 2019 | 30.03 | 30.23 | 30.00 | 30.07 | 384,172 | +0.05(+0.15%) |
Dec 26, 2019 | 29.90 | 30.06 | 29.80 | 30.02 | 237,029 | +0.14(+0.45%) |
Dec 24, 2019 | 29.94 | 30.05 | 29.76 | 29.89 | 389,486 | +0.03(+0.09%) |
Dec 23, 2019 | 30.20 | 30.20 | 29.40 | 29.86 | 1,046,463 | -0.20(-0.66%) |
Dec 20, 2019 | 30.14 | 30.19 | 29.67 | 30.06 | 2,111,066 | +0.14(+0.45%) |
Dec 19, 2019 | 30.11 | 30.16 | 29.78 | 29.92 | 628,267 | -0.15(-0.51%) |
Dec 18, 2019 | 30.17 | 30.20 | 29.78 | 30.08 | 1,154,839 | -0.02(-0.06%) |
Dec 17, 2019 | 30.10 | 30.34 | 29.92 | 30.10 | 879,795 | +0.05(+0.18%) |
Dec 16, 2019 | 30.13 | 30.48 | 30.02 | 30.04 | 806,682 | +0.23(+0.77%) |
Dec 13, 2019 | 29.98 | 30.41 | 29.73 | 29.81 | 761,703 | -0.26(-0.87%) |
Dec 12, 2019 | 29.11 | 30.25 | 29.05 | 30.07 | 563,064 | +0.92(+3.14%) |
Dec 11, 2019 | 28.55 | 29.27 | 28.46 | 29.16 | 551,671 | +0.71(+2.49%) |
Dec 10, 2019 | 28.89 | 28.89 | 28.38 | 28.45 | 608,182 | -0.53(-1.83%) |
Dec 09, 2019 | 29.33 | 29.48 | 28.62 | 28.98 | 533,050 | -0.48(-1.64%) |
Dec 06, 2019 | 29.00 | 29.64 | 28.93 | 29.46 | 863,880 | +0.83(+2.88%) |
Dec 05, 2019 | 28.66 | 28.86 | 28.47 | 28.64 | 573,754 | +0.08(+0.28%) |
Dec 04, 2019 | 28.58 | 28.98 | 28.53 | 28.56 | 536,288 | -0.01(-0.03%) |
Dec 03, 2019 | 28.01 | 28.57 | 27.87 | 28.57 | 683,120 | +0.56(+1.99%) |
Dec 02, 2019 | 28.35 | 28.66 | 28.00 | 28.01 | 811,281 | -0.37(-1.30%) |
Nov 29, 2019 | 28.21 | 28.55 | 27.98 | 28.38 | 216,833 | +0.05(+0.19%) |
Nov 27, 2019 | 28.59 | 28.67 | 27.89 | 28.32 | 683,816 | -0.18(-0.63%) |
Nov 26, 2019 | 28.42 | 28.93 | 28.19 | 28.50 | 1,275,684 | +0.04(+0.13%) |
Nov 25, 2019 | 28.00 | 28.77 | 27.95 | 28.47 | 834,017 | +0.52(+1.86%) |
Nov 22, 2019 | 27.59 | 28.03 | 27.19 | 27.95 | 783,542 | +0.54(+1.96%) |
Nov 21, 2019 | 28.17 | 28.23 | 27.31 | 27.41 | 852,929 | -0.65(-2.30%) |
Nov 20, 2019 | 28.61 | 28.75 | 27.99 | 28.05 | 3,226,618 | -0.73(-2.53%) |
Nov 19, 2019 | 28.73 | 28.90 | 28.49 | 28.78 | 575,259 | +0.20(+0.69%) |
Nov 18, 2019 | 29.12 | 29.12 | 28.53 | 28.58 | 718,673 | -0.81(-2.75%) |
Nov 15, 2019 | 28.80 | 29.46 | 28.74 | 29.39 | 687,271 | +0.69(+2.41%) |
Nov 14, 2019 | 29.23 | 30.21 | 28.52 | 28.70 | 1,039,662 | +0.40(+1.43%) |
Nov 13, 2019 | 28.88 | 29.23 | 28.20 | 28.30 | 543,837 | -0.93(-3.19%) |
Nov 12, 2019 | 29.24 | 29.34 | 29.03 | 29.23 | 420,691 | -0.04(-0.15%) |
Nov 11, 2019 | 29.29 | 29.51 | 28.99 | 29.28 | 520,925 | -0.35(-1.18%) |
Nov 08, 2019 | 29.88 | 29.89 | 29.56 | 29.63 | 322,241 | -0.36(-1.20%) |
Nov 07, 2019 | 30.28 | 30.44 | 29.80 | 29.98 | 442,532 | +0.04(+0.12%) |
Nov 06, 2019 | 29.52 | 29.98 | 29.29 | 29.95 | 626,468 | +0.27(+0.91%) |
Nov 05, 2019 | 29.57 | 29.85 | 29.16 | 29.68 | 678,753 | +0.28(+0.95%) |
Nov 04, 2019 | 28.71 | 29.53 | 28.60 | 29.40 | 585,601 | +0.99(+3.47%) |
Nov 01, 2019 | 27.89 | 28.70 | 27.89 | 28.41 | 511,107 | +0.78(+2.83%) |
Oct 31, 2019 | 27.99 | 27.99 | 27.16 | 27.63 | 471,955 | -0.51(-1.82%) |
Oct 30, 2019 | 28.46 | 28.46 | 27.72 | 28.14 | 380,743 | -0.32(-1.13%) |
Oct 29, 2019 | 28.33 | 28.63 | 27.94 | 28.47 | 537,356 | -0.09(-0.31%) |
Oct 28, 2019 | 28.47 | 28.84 | 28.47 | 28.56 | 367,939 | +0.27(+0.95%) |
Oct 25, 2019 | 28.01 | 28.55 | 27.92 | 28.29 | 366,700 | +0.23(+0.83%) |
Oct 24, 2019 | 28.32 | 28.32 | 27.78 | 28.05 | 417,266 | -0.13(-0.45%) |
Oct 23, 2019 | 27.79 | 28.24 | 27.56 | 28.18 | 330,601 | +0.37(+1.32%) |
Oct 22, 2019 | 27.16 | 27.84 | 26.89 | 27.81 | 395,807 | +0.66(+2.41%) |
Oct 21, 2019 | 26.83 | 27.50 | 26.83 | 27.16 | 420,427 | +0.33(+1.24%) |
Oct 18, 2019 | 26.71 | 27.05 | 26.63 | 26.83 | 359,569 | -0.08(-0.30%) |
Oct 17, 2019 | 26.93 | 27.36 | 26.82 | 26.91 | 439,700 | +0.18(+0.67%) |
Oct 16, 2019 | 26.81 | 27.39 | 26.72 | 26.73 | 388,895 | -0.21(-0.77%) |
Oct 15, 2019 | 26.71 | 27.10 | 26.32 | 26.93 | 463,583 | +0.22(+0.84%) |
Oct 14, 2019 | 26.53 | 27.06 | 26.26 | 26.71 | 590,458 | -0.05(-0.20%) |
Oct 11, 2019 | 25.87 | 26.89 | 25.87 | 26.76 | 640,138 | +1.29(+5.07%) |
Oct 10, 2019 | 25.62 | 25.86 | 25.22 | 25.47 | 793,532 | -0.02(-0.07%) |
Oct 09, 2019 | 25.59 | 25.69 | 25.16 | 25.49 | 390,380 | +0.21(+0.82%) |
Oct 08, 2019 | 25.41 | 25.59 | 25.08 | 25.28 | 566,248 | -0.46(-1.78%) |
Oct 07, 2019 | 26.06 | 26.18 | 25.58 | 25.74 | 569,506 | -0.41(-1.58%) |
Oct 04, 2019 | 25.69 | 26.22 | 25.43 | 26.15 | 443,249 | +0.36(+1.39%) |
Oct 03, 2019 | 25.95 | 26.10 | 25.28 | 25.79 | 439,337 | -0.38(-1.44%) |
Oct 02, 2019 | 26.62 | 26.74 | 26.04 | 26.17 | 466,512 | -0.71(-2.64%) |
Oct 01, 2019 | 27.98 | 28.34 | 26.70 | 26.88 | 585,015 | -0.83(-3.01%) |
Sep 30, 2019 | 28.11 | 28.41 | 27.70 | 27.71 | 711,854 | -0.35(-1.25%) |
Sep 27, 2019 | 27.81 | 28.17 | 27.61 | 28.06 | 659,971 | +0.49(+1.79%) |
Sep 26, 2019 | 27.68 | 27.82 | 27.40 | 27.57 | 680,826 | -0.12(-0.42%) |
Sep 25, 2019 | 26.85 | 27.79 | 26.78 | 27.69 | 671,654 | +0.83(+3.07%) |
Sep 24, 2019 | 27.31 | 27.38 | 26.81 | 26.86 | 692,909 | -0.35(-1.29%) |
Sep 23, 2019 | 27.33 | 27.61 | 27.12 | 27.21 | 368,383 | -0.38(-1.37%) |
Sep 20, 2019 | 27.70 | 28.16 | 27.37 | 27.59 | 1,279,719 | -0.09(-0.32%) |
Sep 19, 2019 | 27.82 | 28.20 | 27.35 | 27.68 | 1,109,184 | -0.19(-0.68%) |
Sep 18, 2019 | 28.16 | 28.55 | 27.57 | 27.87 | 663,877 | -0.38(-1.33%) |
Sep 17, 2019 | 28.37 | 28.51 | 27.96 | 28.24 | 1,118,936 | -0.40(-1.41%) |
Sep 16, 2019 | 28.05 | 28.73 | 27.90 | 28.65 | 787,168 | +0.44(+1.56%) |
Sep 13, 2019 | 27.88 | 28.45 | 27.39 | 28.21 | 729,947 | +0.62(+2.24%) |
Sep 12, 2019 | 27.47 | 27.79 | 26.75 | 27.59 | 894,485 | +0.01(+0.03%) |
Sep 11, 2019 | 26.72 | 27.66 | 25.99 | 27.58 | 1,474,340 | +1.18(+4.46%) |
Sep 10, 2019 | 25.56 | 26.47 | 25.23 | 26.40 | 1,688,019 | +0.99(+3.89%) |
Sep 09, 2019 | 24.62 | 25.64 | 24.62 | 25.41 | 718,842 | +0.49(+1.97%) |
Sep 06, 2019 | 25.27 | 25.28 | 24.70 | 24.92 | 408,919 | -0.28(-1.10%) |
Sep 05, 2019 | 24.85 | 25.52 | 24.72 | 25.20 | 792,539 | +0.75(+3.06%) |
Sep 04, 2019 | 24.17 | 24.72 | 24.17 | 24.45 | 791,195 | +0.57(+2.39%) |
Sep 03, 2019 | 24.21 | 24.39 | 23.39 | 23.88 | 735,929 | -0.58(-2.37%) |
Aug 30, 2019 | 24.68 | 24.76 | 24.32 | 24.46 | 864,060 | +0.00(+0.00%) |
Aug 29, 2019 | 24.20 | 24.57 | 24.03 | 24.46 | 580,314 | +0.59(+2.46%) |
Aug 28, 2019 | 23.26 | 23.90 | 23.18 | 23.87 | 1,153,420 | +0.55(+2.37%) |
Aug 27, 2019 | 24.05 | 24.21 | 23.28 | 23.32 | 422,799 | -0.56(-2.35%) |
Aug 26, 2019 | 24.00 | 24.28 | 23.65 | 23.88 | 432,476 | +0.13(+0.56%) |
Aug 23, 2019 | 24.74 | 24.91 | 23.65 | 23.75 | 686,805 | -1.14(-4.58%) |
Aug 22, 2019 | 25.00 | 25.26 | 24.78 | 24.89 | 538,541 | -0.04(-0.14%) |
Aug 21, 2019 | 25.32 | 25.39 | 24.83 | 24.92 | 448,087 | -0.09(-0.36%) |
Aug 20, 2019 | 25.23 | 25.39 | 24.78 | 25.01 | 607,722 | -0.29(-1.16%) |
Aug 19, 2019 | 25.15 | 25.53 | 24.95 | 25.31 | 387,161 | +0.60(+2.42%) |
Aug 16, 2019 | 24.20 | 24.81 | 24.10 | 24.71 | 1,289,247 | +0.64(+2.67%) |
Aug 15, 2019 | 24.21 | 24.27 | 23.83 | 24.07 | 704,784 | -0.08(-0.33%) |
Aug 14, 2019 | 24.69 | 24.91 | 24.09 | 24.15 | 886,209 | -0.93(-3.70%) |
Aug 13, 2019 | 24.86 | 25.46 | 24.74 | 25.07 | 698,980 | +0.25(+1.01%) |
Aug 12, 2019 | 25.24 | 25.31 | 24.66 | 24.82 | 838,844 | -0.65(-2.55%) |
Aug 09, 2019 | 25.88 | 25.88 | 25.47 | 25.48 | 505,961 | -0.54(-2.09%) |
Aug 08, 2019 | 26.39 | 26.62 | 25.87 | 26.02 | 704,954 | -0.31(-1.18%) |
Aug 07, 2019 | 26.10 | 26.50 | 25.47 | 26.33 | 782,571 | -0.18(-0.67%) |
Aug 06, 2019 | 27.09 | 27.50 | 26.13 | 26.51 | 763,296 | -0.58(-2.14%) |
Aug 05, 2019 | 27.19 | 27.34 | 26.68 | 27.09 | 1,129,172 | -0.58(-2.09%) |
Aug 02, 2019 | 28.30 | 28.52 | 27.28 | 27.67 | 1,453,039 | -0.96(-3.36%) |
Aug 01, 2019 | 29.42 | 30.24 | 28.45 | 28.63 | 1,660,247 | -1.40(-4.66%) |
Jul 31, 2019 | 30.89 | 30.89 | 29.93 | 30.03 | 1,028,604 | -0.86(-2.77%) |
Jul 30, 2019 | 30.31 | 30.89 | 29.88 | 30.89 | 908,941 | +0.48(+1.58%) |
Jul 29, 2019 | 30.98 | 31.00 | 30.32 | 30.40 | 709,761 | -0.46(-1.50%) |
Jul 26, 2019 | 31.32 | 31.62 | 30.87 | 30.87 | 670,875 | -0.42(-1.34%) |
Jul 25, 2019 | 31.67 | 31.91 | 31.18 | 31.29 | 581,523 | -0.24(-0.76%) |
Jul 24, 2019 | 30.72 | 31.71 | 30.55 | 31.53 | 872,612 | +0.68(+2.20%) |
Jul 23, 2019 | 30.80 | 30.85 | 30.22 | 30.85 | 876,381 | +0.30(+0.99%) |
Jul 22, 2019 | 30.61 | 30.72 | 30.24 | 30.55 | 957,076 | -0.01(-0.03%) |
Jul 19, 2019 | 30.92 | 31.22 | 30.43 | 30.56 | 1,190,747 | -0.36(-1.15%) |
Jul 18, 2019 | 31.42 | 31.46 | 30.71 | 30.91 | 1,073,295 | -0.54(-1.73%) |
Jul 17, 2019 | 33.11 | 33.11 | 31.31 | 31.46 | 1,474,226 | -1.67(-5.03%) |
Jul 16, 2019 | 32.43 | 33.37 | 32.04 | 33.12 | 1,513,599 | +0.69(+2.12%) |
Jul 15, 2019 | 30.99 | 32.58 | 30.80 | 32.44 | 2,601,809 | +2.25(+7.44%) |
Jul 12, 2019 | 30.08 | 31.53 | 30.02 | 30.19 | 4,779,480 | -4.46(-12.86%) |
Jul 11, 2019 | 35.03 | 35.25 | 34.42 | 34.65 | 231,422 | -0.33(-0.94%) |
Jul 10, 2019 | 35.14 | 35.41 | 34.92 | 34.98 | 165,549 | +0.04(+0.13%) |
Jul 09, 2019 | 34.98 | 35.29 | 34.71 | 34.93 | 200,657 | -0.25(-0.71%) |
Jul 08, 2019 | 35.54 | 35.58 | 35.04 | 35.18 | 560,840 | -0.45(-1.28%) |
Jul 05, 2019 | 35.33 | 35.65 | 34.83 | 35.64 | 117,347 | +0.07(+0.20%) |
Jul 03, 2019 | 35.30 | 35.58 | 35.27 | 35.57 | 73,257 | +0.35(+0.99%) |
Jul 02, 2019 | 34.99 | 35.41 | 34.91 | 35.22 | 247,259 | -0.16(-0.45%) |
Jul 01, 2019 | 35.65 | 35.90 | 35.16 | 35.38 | 495,939 | +0.11(+0.30%) |
Jun 28, 2019 | 35.08 | 35.59 | 35.08 | 35.27 | 1,272,306 | +0.30(+0.87%) |
Jun 27, 2019 | 34.30 | 35.03 | 34.27 | 34.97 | 635,555 | +0.66(+1.92%) |
Jun 26, 2019 | 34.60 | 34.75 | 34.00 | 34.31 | 537,832 | -0.21(-0.59%) |
Jun 25, 2019 | 34.17 | 34.79 | 34.17 | 34.51 | 404,818 | +0.35(+1.02%) |
Jun 24, 2019 | 34.72 | 34.95 | 34.17 | 34.17 | 451,597 | -0.55(-1.59%) |
Jun 21, 2019 | 34.65 | 35.21 | 34.45 | 34.72 | 707,447 | -0.14(-0.41%) |
Jun 20, 2019 | 34.82 | 34.94 | 34.59 | 34.86 | 233,706 | +0.41(+1.19%) |
Jun 19, 2019 | 34.42 | 34.60 | 34.22 | 34.45 | 256,079 | +0.04(+0.13%) |
Jun 18, 2019 | 34.15 | 34.78 | 34.00 | 34.41 | 680,670 | +0.47(+1.39%) |
Jun 17, 2019 | 34.25 | 34.34 | 33.89 | 33.93 | 227,493 | -0.29(-0.83%) |
Jun 14, 2019 | 34.66 | 34.67 | 34.13 | 34.22 | 196,214 | -0.57(-1.64%) |
Jun 13, 2019 | 34.69 | 34.95 | 34.52 | 34.79 | 197,376 | +0.29(+0.83%) |
Jun 12, 2019 | 34.42 | 34.53 | 34.12 | 34.51 | 201,889 | -0.01(-0.03%) |
Jun 11, 2019 | 35.12 | 35.44 | 34.43 | 34.51 | 247,360 | -0.29(-0.84%) |
Jun 10, 2019 | 34.53 | 34.99 | 34.49 | 34.81 | 159,422 | +0.47(+1.37%) |
Jun 07, 2019 | 34.50 | 34.79 | 34.25 | 34.34 | 146,520 | -0.02(-0.05%) |
Jun 06, 2019 | 33.93 | 34.50 | 33.80 | 34.35 | 210,921 | +0.33(+0.96%) |
Jun 05, 2019 | 34.49 | 34.49 | 33.78 | 34.03 | 185,577 | -0.48(-1.39%) |
Jun 04, 2019 | 33.85 | 34.51 | 33.85 | 34.51 | 228,398 | +1.09(+3.26%) |
Jun 03, 2019 | 32.94 | 33.57 | 32.69 | 33.41 | 428,241 | +0.41(+1.24%) |
May 31, 2019 | 32.69 | 33.18 | 32.69 | 33.01 | 270,369 | -0.14(-0.43%) |
May 30, 2019 | 32.98 | 33.26 | 32.95 | 33.15 | 199,650 | +0.35(+1.05%) |
May 29, 2019 | 32.65 | 32.92 | 32.37 | 32.80 | 514,715 | -0.01(-0.03%) |
May 28, 2019 | 33.33 | 33.36 | 32.79 | 32.81 | 228,640 | -0.42(-1.25%) |
May 24, 2019 | 33.61 | 33.66 | 32.89 | 33.23 | 194,345 | -0.11(-0.32%) |
May 23, 2019 | 33.96 | 34.24 | 33.04 | 33.33 | 375,180 | -1.09(-3.17%) |
May 22, 2019 | 34.62 | 34.82 | 34.42 | 34.43 | 140,989 | -0.28(-0.82%) |
May 21, 2019 | 34.67 | 34.88 | 34.48 | 34.71 | 416,477 | +0.17(+0.49%) |
May 20, 2019 | 34.16 | 34.84 | 34.14 | 34.54 | 156,023 | +0.04(+0.13%) |
May 17, 2019 | 34.65 | 34.96 | 34.39 | 34.50 | 230,327 | -0.56(-1.59%) |
May 16, 2019 | 35.81 | 35.91 | 34.84 | 35.05 | 384,431 | +0.64(+1.85%) |
May 15, 2019 | 33.98 | 34.59 | 33.88 | 34.42 | 356,941 | +0.14(+0.41%) |
May 14, 2019 | 33.84 | 34.44 | 33.83 | 34.27 | 207,071 | +0.36(+1.07%) |
May 13, 2019 | 34.35 | 34.58 | 33.84 | 33.91 | 221,807 | -1.17(-3.34%) |
May 10, 2019 | 35.13 | 35.18 | 34.45 | 35.08 | 279,731 | -0.20(-0.55%) |
May 09, 2019 | 34.99 | 35.46 | 34.66 | 35.28 | 226,499 | -0.03(-0.08%) |
May 08, 2019 | 35.51 | 35.75 | 35.20 | 35.30 | 311,417 | -0.18(-0.50%) |
May 07, 2019 | 36.43 | 36.66 | 35.17 | 35.48 | 257,419 | -1.53(-4.14%) |
May 06, 2019 | 36.30 | 37.13 | 36.18 | 37.01 | 223,818 | +0.06(+0.17%) |
May 03, 2019 | 36.15 | 37.11 | 36.15 | 36.95 | 222,319 | +1.01(+2.81%) |
May 02, 2019 | 37.09 | 37.11 | 34.94 | 35.94 | 364,903 | -1.76(-4.68%) |
May 01, 2019 | 37.97 | 38.32 | 37.53 | 37.71 | 551,279 | -0.43(-1.14%) |
Apr 30, 2019 | 38.46 | 38.52 | 37.77 | 38.14 | 456,071 | -0.19(-0.49%) |
Apr 29, 2019 | 37.94 | 38.52 | 37.94 | 38.33 | 318,324 | +0.41(+1.08%) |
Apr 26, 2019 | 37.49 | 37.93 | 37.49 | 37.92 | 219,724 | +0.39(+1.04%) |
Apr 25, 2019 | 37.90 | 37.90 | 37.06 | 37.53 | 249,677 | -0.62(-1.63%) |
Apr 24, 2019 | 38.09 | 38.42 | 37.94 | 38.15 | 176,641 | +0.01(+0.02%) |
Apr 23, 2019 | 37.70 | 38.44 | 37.69 | 38.14 | 156,629 | +0.41(+1.08%) |
Apr 22, 2019 | 37.88 | 38.07 | 37.57 | 37.73 | 150,873 | -0.26(-0.68%) |
Apr 18, 2019 | 37.91 | 38.18 | 37.79 | 37.99 | 123,172 | -0.04(-0.09%) |
Apr 17, 2019 | 38.11 | 38.19 | 37.72 | 38.02 | 211,672 | +0.01(+0.02%) |
Apr 16, 2019 | 37.88 | 38.15 | 37.67 | 38.02 | 215,808 | +0.23(+0.61%) |
Apr 15, 2019 | 38.00 | 38.24 | 37.72 | 37.79 | 133,163 | -0.22(-0.58%) |
Apr 12, 2019 | 38.09 | 38.39 | 37.79 | 38.01 | 178,216 | +0.16(+0.42%) |
Apr 11, 2019 | 37.83 | 38.00 | 37.64 | 37.85 | 169,923 | +0.13(+0.35%) |
Apr 10, 2019 | 37.31 | 37.83 | 37.17 | 37.71 | 250,834 | +0.43(+1.17%) |
Apr 09, 2019 | 37.76 | 37.76 | 37.12 | 37.28 | 231,757 | -0.74(-1.94%) |
Apr 08, 2019 | 37.90 | 38.18 | 37.69 | 38.02 | 214,104 | -0.04(-0.09%) |
Apr 05, 2019 | 37.82 | 38.13 | 37.75 | 38.05 | 115,502 | +0.38(+1.01%) |
Apr 04, 2019 | 37.43 | 37.77 | 37.32 | 37.67 | 140,728 | +0.35(+0.95%) |
Apr 03, 2019 | 37.33 | 37.56 | 37.16 | 37.32 | 159,832 | +0.22(+0.60%) |
Apr 02, 2019 | 37.10 | 37.18 | 36.73 | 37.09 | 175,572 | -0.01(-0.02%) |