Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 31.29 | 33.14 | 30.64 | 31.41 | 598,350 | +0.04(+0.12%) |
Mar 30, 2020 | 30.41 | 31.60 | 29.93 | 31.37 | 401,724 | +1.30(+4.32%) |
Mar 27, 2020 | 30.35 | 31.18 | 29.33 | 30.07 | 351,693 | -1.40(-4.44%) |
Mar 26, 2020 | 28.14 | 31.86 | 28.14 | 31.47 | 538,858 | +3.68(+13.24%) |
Mar 25, 2020 | 29.54 | 30.84 | 27.63 | 27.79 | 619,341 | -1.78(-6.02%) |
Mar 24, 2020 | 32.34 | 33.72 | 28.94 | 29.57 | 545,910 | -1.47(-4.73%) |
Mar 23, 2020 | 30.04 | 31.77 | 29.07 | 31.04 | 479,111 | +1.53(+5.20%) |
Mar 20, 2020 | 32.68 | 33.57 | 29.06 | 29.50 | 732,463 | -2.46(-7.69%) |
Mar 19, 2020 | 30.92 | 34.45 | 29.88 | 31.96 | 878,397 | +1.18(+3.82%) |
Mar 18, 2020 | 29.27 | 31.56 | 28.68 | 30.78 | 650,287 | -0.34(-1.11%) |
Mar 17, 2020 | 33.72 | 34.11 | 30.10 | 31.13 | 1,513,470 | -2.21(-6.63%) |
Mar 16, 2020 | 27.30 | 34.40 | 27.30 | 33.34 | 860,432 | -0.53(-1.55%) |
Mar 13, 2020 | 28.46 | 34.28 | 27.29 | 33.86 | 910,463 | +7.04(+26.24%) |
Mar 12, 2020 | 26.97 | 30.65 | 26.31 | 26.83 | 1,223,301 | -1.92(-6.67%) |
Mar 11, 2020 | 32.83 | 32.97 | 27.74 | 28.74 | 1,946,186 | -5.03(-14.90%) |
Mar 10, 2020 | 34.77 | 34.77 | 33.37 | 33.77 | 595,553 | +0.18(+0.54%) |
Mar 09, 2020 | 36.09 | 36.24 | 32.86 | 33.59 | 646,923 | -4.74(-12.36%) |
Mar 06, 2020 | 36.80 | 38.51 | 36.79 | 38.33 | 383,385 | +0.23(+0.61%) |
Mar 05, 2020 | 37.63 | 38.77 | 37.16 | 38.10 | 343,302 | -0.76(-1.96%) |
Mar 04, 2020 | 37.24 | 39.00 | 36.86 | 38.86 | 317,920 | +2.34(+6.41%) |
Mar 03, 2020 | 37.41 | 37.86 | 35.67 | 36.52 | 373,133 | -1.11(-2.95%) |
Mar 02, 2020 | 35.74 | 37.69 | 35.00 | 37.63 | 350,176 | +1.87(+5.24%) |
Feb 28, 2020 | 36.56 | 37.51 | 34.85 | 35.76 | 845,540 | -1.68(-4.48%) |
Feb 27, 2020 | 34.07 | 38.25 | 34.07 | 37.43 | 715,755 | +2.91(+8.41%) |
Feb 26, 2020 | 34.62 | 35.44 | 34.50 | 34.53 | 345,950 | +0.07(+0.19%) |
Feb 25, 2020 | 35.14 | 35.14 | 34.17 | 34.46 | 326,326 | -0.48(-1.38%) |
Feb 24, 2020 | 34.64 | 35.24 | 34.62 | 34.94 | 221,502 | -0.97(-2.69%) |
Feb 21, 2020 | 36.63 | 36.63 | 35.90 | 35.91 | 214,154 | -0.81(-2.20%) |
Feb 20, 2020 | 36.90 | 37.41 | 36.41 | 36.72 | 140,688 | -0.42(-1.14%) |
Feb 19, 2020 | 36.30 | 37.26 | 36.26 | 37.14 | 131,901 | +0.91(+2.51%) |
Feb 18, 2020 | 36.85 | 37.22 | 36.18 | 36.23 | 142,884 | -0.87(-2.35%) |
Feb 14, 2020 | 36.67 | 37.27 | 36.60 | 37.10 | 169,538 | +0.47(+1.28%) |
Feb 13, 2020 | 35.93 | 36.74 | 35.91 | 36.63 | 126,180 | +0.45(+1.24%) |
Feb 12, 2020 | 36.04 | 36.40 | 35.49 | 36.19 | 210,805 | +0.36(+1.02%) |
Feb 11, 2020 | 35.72 | 36.52 | 35.57 | 35.82 | 140,189 | +0.16(+0.45%) |
Feb 10, 2020 | 35.11 | 35.72 | 34.94 | 35.66 | 201,605 | +0.24(+0.67%) |
Feb 07, 2020 | 35.21 | 35.54 | 35.03 | 35.42 | 102,000 | +0.09(+0.26%) |
Feb 06, 2020 | 35.35 | 35.50 | 34.98 | 35.33 | 181,058 | +0.17(+0.48%) |
Feb 05, 2020 | 35.13 | 35.62 | 34.85 | 35.16 | 239,188 | +0.46(+1.31%) |
Feb 04, 2020 | 35.05 | 35.19 | 34.55 | 34.71 | 321,762 | +0.21(+0.60%) |
Feb 03, 2020 | 34.38 | 34.94 | 34.38 | 34.50 | 229,362 | +0.42(+1.22%) |
Jan 31, 2020 | 35.09 | 35.46 | 33.89 | 34.09 | 204,462 | -1.20(-3.39%) |
Jan 30, 2020 | 34.55 | 35.32 | 34.55 | 35.28 | 136,651 | +0.44(+1.25%) |
Jan 29, 2020 | 35.04 | 35.21 | 34.64 | 34.85 | 121,728 | -0.05(-0.15%) |
Jan 28, 2020 | 34.89 | 34.98 | 34.65 | 34.90 | 153,038 | +0.19(+0.54%) |
Jan 27, 2020 | 34.03 | 34.90 | 34.03 | 34.71 | 125,929 | -0.03(-0.09%) |
Jan 24, 2020 | 35.00 | 35.00 | 34.43 | 34.74 | 158,923 | -0.23(-0.65%) |
Jan 23, 2020 | 34.23 | 34.99 | 33.88 | 34.97 | 251,916 | +0.55(+1.61%) |
Jan 22, 2020 | 34.46 | 34.67 | 34.08 | 34.42 | 179,628 | +0.06(+0.19%) |
Jan 21, 2020 | 34.07 | 34.73 | 33.95 | 34.35 | 184,429 | -0.02(-0.06%) |
Jan 17, 2020 | 34.52 | 34.83 | 34.24 | 34.37 | 202,308 | +0.12(+0.34%) |
Jan 16, 2020 | 34.29 | 34.60 | 34.09 | 34.25 | 181,629 | +0.27(+0.80%) |
Jan 15, 2020 | 33.65 | 34.27 | 33.44 | 33.98 | 189,915 | +0.24(+0.72%) |
Jan 14, 2020 | 33.59 | 33.88 | 33.46 | 33.74 | 162,789 | -0.03(-0.09%) |
Jan 13, 2020 | 33.02 | 33.79 | 33.02 | 33.77 | 122,309 | +0.74(+2.24%) |
Jan 10, 2020 | 32.98 | 33.34 | 32.85 | 33.03 | 194,615 | -0.03(-0.08%) |
Jan 09, 2020 | 32.73 | 33.15 | 32.58 | 33.05 | 146,114 | +0.55(+1.68%) |
Jan 08, 2020 | 32.60 | 32.95 | 32.47 | 32.51 | 189,849 | -0.09(-0.28%) |
Jan 07, 2020 | 32.55 | 32.73 | 32.22 | 32.60 | 109,177 | -0.07(-0.22%) |
Jan 06, 2020 | 32.37 | 32.73 | 32.08 | 32.67 | 141,195 | -0.06(-0.18%) |
Jan 03, 2020 | 31.95 | 32.77 | 31.61 | 32.73 | 282,000 | +0.30(+0.92%) |
Jan 02, 2020 | 32.39 | 32.43 | 31.54 | 32.43 | 294,411 | +0.31(+0.97%) |
Dec 31, 2019 | 32.10 | 32.56 | 31.77 | 32.12 | 275,077 | +0.02(+0.06%) |
Dec 30, 2019 | 32.30 | 32.36 | 31.77 | 32.10 | 187,825 | -0.28(-0.86%) |
Dec 27, 2019 | 32.49 | 32.69 | 32.02 | 32.38 | 106,923 | -0.06(-0.18%) |
Dec 26, 2019 | 32.44 | 32.53 | 32.08 | 32.43 | 88,697 | +0.06(+0.20%) |
Dec 24, 2019 | 32.45 | 32.58 | 32.16 | 32.37 | 69,230 | -0.10(-0.32%) |
Dec 23, 2019 | 32.51 | 32.63 | 31.77 | 32.47 | 140,789 | +0.06(+0.20%) |
Dec 20, 2019 | 32.08 | 32.67 | 31.78 | 32.41 | 1,019,541 | +0.36(+1.14%) |
Dec 19, 2019 | 32.42 | 32.42 | 31.75 | 32.04 | 174,752 | -0.42(-1.28%) |
Dec 18, 2019 | 32.50 | 32.66 | 31.86 | 32.46 | 261,326 | -0.16(-0.50%) |
Dec 17, 2019 | 32.02 | 32.75 | 31.96 | 32.62 | 301,143 | +0.75(+2.35%) |
Dec 16, 2019 | 32.76 | 32.82 | 31.74 | 31.88 | 290,831 | -0.61(-1.88%) |
Dec 13, 2019 | 32.68 | 32.94 | 32.24 | 32.49 | 191,385 | -0.17(-0.52%) |
Dec 12, 2019 | 32.21 | 33.03 | 32.21 | 32.66 | 255,714 | +0.58(+1.80%) |
Dec 11, 2019 | 31.81 | 32.19 | 31.65 | 32.08 | 215,142 | +0.48(+1.52%) |
Dec 10, 2019 | 32.17 | 32.21 | 31.42 | 31.60 | 191,251 | -0.53(-1.64%) |
Dec 09, 2019 | 32.59 | 32.92 | 32.06 | 32.12 | 298,056 | -0.57(-1.75%) |
Dec 06, 2019 | 32.25 | 32.88 | 32.25 | 32.69 | 330,000 | +0.76(+2.38%) |
Dec 05, 2019 | 31.52 | 31.98 | 31.50 | 31.93 | 219,505 | +0.49(+1.57%) |
Dec 04, 2019 | 31.10 | 32.06 | 31.10 | 31.44 | 264,062 | +0.51(+1.66%) |
Dec 03, 2019 | 31.30 | 31.52 | 30.87 | 30.93 | 153,945 | -0.65(-2.06%) |
Dec 02, 2019 | 32.02 | 32.12 | 31.39 | 31.58 | 203,882 | -0.51(-1.60%) |
Nov 29, 2019 | 31.97 | 32.23 | 31.65 | 32.09 | 66,307 | -0.05(-0.14%) |
Nov 27, 2019 | 32.16 | 32.46 | 31.99 | 32.14 | 182,308 | +0.06(+0.18%) |
Nov 26, 2019 | 32.10 | 32.64 | 31.87 | 32.08 | 263,288 | -0.03(-0.10%) |
Nov 25, 2019 | 31.51 | 32.36 | 31.46 | 32.11 | 367,627 | +0.76(+2.43%) |
Nov 22, 2019 | 31.48 | 31.78 | 30.53 | 31.35 | 313,165 | +0.01(+0.04%) |
Nov 21, 2019 | 32.14 | 32.14 | 30.93 | 31.34 | 399,070 | -0.76(-2.37%) |
Nov 20, 2019 | 32.73 | 33.04 | 32.01 | 32.10 | 299,419 | -0.74(-2.27%) |
Nov 19, 2019 | 32.62 | 32.96 | 32.62 | 32.84 | 159,381 | +0.28(+0.88%) |
Nov 18, 2019 | 32.49 | 32.69 | 32.24 | 32.56 | 161,339 | -0.06(-0.18%) |
Nov 15, 2019 | 32.89 | 33.09 | 32.38 | 32.62 | 176,107 | -0.08(-0.24%) |
Nov 14, 2019 | 32.73 | 32.99 | 32.56 | 32.69 | 137,459 | -0.11(-0.34%) |
Nov 13, 2019 | 32.38 | 33.00 | 32.30 | 32.80 | 166,766 | +0.23(+0.72%) |
Nov 12, 2019 | 32.52 | 32.82 | 32.47 | 32.57 | 174,414 | +0.00(+0.00%) |
Nov 11, 2019 | 32.19 | 32.76 | 32.19 | 32.57 | 153,347 | +0.09(+0.28%) |
Nov 08, 2019 | 31.95 | 32.54 | 31.84 | 32.48 | 184,442 | +0.39(+1.21%) |
Nov 07, 2019 | 32.39 | 32.58 | 31.91 | 32.09 | 122,579 | -0.03(-0.10%) |
Nov 06, 2019 | 32.25 | 32.40 | 31.75 | 32.12 | 157,757 | -0.09(-0.28%) |
Nov 05, 2019 | 32.19 | 32.40 | 31.81 | 32.21 | 186,371 | +0.07(+0.22%) |
Nov 04, 2019 | 32.14 | 32.27 | 31.69 | 32.14 | 284,695 | +0.32(+1.02%) |
Nov 01, 2019 | 31.85 | 32.11 | 29.99 | 31.82 | 354,530 | +0.29(+0.92%) |
Oct 31, 2019 | 30.22 | 32.17 | 30.22 | 31.53 | 482,898 | -0.65(-2.01%) |
Oct 30, 2019 | 32.19 | 32.24 | 31.38 | 32.17 | 216,673 | -0.02(-0.06%) |
Oct 29, 2019 | 31.95 | 32.61 | 31.91 | 32.19 | 253,491 | +0.24(+0.75%) |
Oct 28, 2019 | 31.20 | 32.08 | 31.20 | 31.95 | 204,973 | +0.96(+3.09%) |
Oct 25, 2019 | 30.79 | 31.35 | 30.36 | 31.00 | 148,171 | +0.16(+0.53%) |
Oct 24, 2019 | 30.64 | 31.03 | 30.31 | 30.83 | 176,323 | +0.34(+1.11%) |
Oct 23, 2019 | 30.79 | 30.95 | 30.35 | 30.50 | 189,237 | -0.34(-1.09%) |
Oct 22, 2019 | 31.07 | 31.09 | 30.54 | 30.83 | 138,749 | -0.27(-0.85%) |
Oct 21, 2019 | 30.80 | 31.49 | 30.62 | 31.10 | 210,960 | +0.60(+1.98%) |
Oct 18, 2019 | 30.76 | 30.92 | 30.32 | 30.50 | 199,413 | -0.45(-1.44%) |
Oct 17, 2019 | 30.73 | 31.22 | 30.39 | 30.94 | 320,389 | +0.41(+1.34%) |
Oct 16, 2019 | 30.37 | 30.70 | 30.12 | 30.54 | 171,311 | +0.05(+0.17%) |
Oct 15, 2019 | 30.48 | 30.75 | 29.83 | 30.48 | 196,535 | +0.14(+0.47%) |
Oct 14, 2019 | 30.33 | 30.78 | 29.97 | 30.34 | 281,958 | -0.12(-0.40%) |
Oct 11, 2019 | 29.89 | 30.97 | 29.74 | 30.46 | 277,049 | +0.98(+3.32%) |
Oct 10, 2019 | 29.38 | 29.75 | 29.31 | 29.49 | 209,320 | +0.25(+0.86%) |
Oct 09, 2019 | 29.30 | 29.62 | 29.22 | 29.23 | 182,194 | +0.15(+0.51%) |
Oct 08, 2019 | 28.82 | 29.42 | 28.57 | 29.08 | 156,141 | -0.04(-0.13%) |
Oct 07, 2019 | 29.16 | 29.45 | 28.96 | 29.12 | 317,309 | -0.22(-0.75%) |
Oct 04, 2019 | 28.65 | 29.35 | 28.49 | 29.34 | 230,282 | +0.81(+2.84%) |
Oct 03, 2019 | 28.11 | 28.75 | 27.58 | 28.53 | 217,170 | +0.26(+0.92%) |
Oct 02, 2019 | 29.41 | 29.55 | 27.80 | 28.27 | 449,361 | -1.39(-4.67%) |
Oct 01, 2019 | 30.06 | 30.54 | 29.59 | 29.66 | 370,558 | -0.10(-0.35%) |
Sep 30, 2019 | 29.62 | 30.25 | 29.39 | 29.76 | 346,599 | +0.29(+0.97%) |
Sep 27, 2019 | 29.96 | 30.50 | 29.34 | 29.48 | 413,798 | -0.24(-0.81%) |
Sep 26, 2019 | 31.18 | 31.18 | 29.68 | 29.72 | 251,784 | -1.35(-4.36%) |
Sep 25, 2019 | 30.16 | 31.18 | 30.16 | 31.07 | 224,736 | +1.08(+3.61%) |
Sep 24, 2019 | 31.46 | 31.55 | 29.94 | 29.99 | 278,359 | -1.29(-4.12%) |
Sep 23, 2019 | 31.61 | 32.04 | 30.92 | 31.28 | 178,526 | -0.40(-1.27%) |
Sep 20, 2019 | 32.06 | 32.28 | 31.02 | 31.68 | 600,401 | -0.43(-1.35%) |
Sep 19, 2019 | 32.76 | 32.86 | 32.07 | 32.12 | 229,816 | -0.47(-1.45%) |
Sep 18, 2019 | 33.15 | 33.15 | 32.40 | 32.59 | 220,250 | -0.54(-1.64%) |
Sep 17, 2019 | 32.73 | 33.26 | 32.41 | 33.13 | 134,846 | +0.29(+0.87%) |
Sep 16, 2019 | 32.24 | 32.99 | 31.41 | 32.85 | 175,922 | +0.56(+1.73%) |
Sep 13, 2019 | 32.98 | 33.37 | 32.17 | 32.29 | 296,959 | -0.51(-1.56%) |
Sep 12, 2019 | 32.41 | 33.13 | 31.78 | 32.80 | 372,597 | +0.63(+1.95%) |
Sep 11, 2019 | 31.14 | 32.24 | 31.11 | 32.17 | 240,699 | +1.20(+3.87%) |
Sep 10, 2019 | 30.75 | 31.22 | 30.10 | 30.98 | 161,637 | +0.25(+0.82%) |
Sep 09, 2019 | 30.86 | 31.09 | 30.25 | 30.72 | 146,939 | -0.05(-0.17%) |
Sep 06, 2019 | 31.65 | 31.84 | 30.72 | 30.78 | 140,145 | -0.60(-1.90%) |
Sep 05, 2019 | 31.22 | 32.24 | 31.11 | 31.37 | 216,342 | +0.52(+1.68%) |
Sep 04, 2019 | 30.25 | 31.02 | 30.13 | 30.85 | 182,248 | +0.97(+3.23%) |
Sep 03, 2019 | 30.85 | 30.85 | 29.62 | 29.89 | 150,260 | -1.19(-3.84%) |
Aug 30, 2019 | 30.95 | 31.38 | 30.76 | 31.08 | 127,488 | +0.29(+0.93%) |
Aug 29, 2019 | 30.60 | 31.01 | 30.32 | 30.79 | 132,412 | +0.49(+1.62%) |
Aug 28, 2019 | 29.52 | 30.54 | 29.52 | 30.30 | 91,724 | +0.65(+2.21%) |
Aug 27, 2019 | 30.29 | 30.29 | 29.47 | 29.65 | 190,176 | -0.43(-1.42%) |
Aug 26, 2019 | 30.03 | 30.13 | 29.59 | 30.08 | 149,371 | +0.54(+1.84%) |
Aug 23, 2019 | 30.40 | 30.65 | 29.37 | 29.53 | 168,081 | -0.95(-3.12%) |
Aug 22, 2019 | 30.96 | 31.44 | 30.40 | 30.48 | 259,044 | -0.47(-1.51%) |
Aug 21, 2019 | 30.74 | 31.07 | 30.52 | 30.95 | 163,301 | +0.60(+1.99%) |
Aug 20, 2019 | 30.74 | 30.74 | 30.32 | 30.35 | 156,019 | -0.35(-1.14%) |
Aug 19, 2019 | 31.00 | 31.66 | 30.68 | 30.70 | 226,354 | +0.20(+0.66%) |
Aug 16, 2019 | 29.63 | 30.54 | 29.63 | 30.50 | 162,062 | +1.10(+3.75%) |
Aug 15, 2019 | 28.93 | 29.57 | 28.73 | 29.40 | 123,812 | +0.64(+2.23%) |
Aug 14, 2019 | 28.53 | 28.86 | 28.21 | 28.75 | 161,776 | -0.37(-1.27%) |
Aug 13, 2019 | 28.26 | 29.23 | 28.26 | 29.12 | 129,677 | +0.73(+2.58%) |
Aug 12, 2019 | 28.22 | 28.61 | 28.08 | 28.39 | 172,174 | -0.10(-0.36%) |
Aug 09, 2019 | 29.30 | 29.38 | 28.44 | 28.49 | 195,246 | -0.95(-3.21%) |
Aug 08, 2019 | 29.21 | 29.54 | 29.11 | 29.44 | 172,390 | +0.45(+1.56%) |
Aug 07, 2019 | 28.77 | 29.17 | 28.69 | 28.99 | 161,224 | -0.13(-0.45%) |
Aug 06, 2019 | 30.11 | 30.11 | 29.00 | 29.12 | 269,424 | -0.66(-2.22%) |
Aug 05, 2019 | 29.58 | 30.43 | 29.40 | 29.78 | 297,981 | -0.41(-1.37%) |
Aug 02, 2019 | 33.16 | 33.16 | 29.77 | 30.19 | 475,536 | -3.41(-10.14%) |
Aug 01, 2019 | 31.82 | 34.51 | 31.07 | 33.60 | 377,458 | +0.69(+2.09%) |
Jul 31, 2019 | 33.55 | 34.14 | 32.56 | 32.91 | 467,691 | -0.52(-1.57%) |
Jul 30, 2019 | 32.55 | 33.54 | 32.38 | 33.44 | 241,957 | +0.60(+1.83%) |
Jul 29, 2019 | 33.46 | 33.46 | 32.78 | 32.84 | 147,403 | -0.70(-2.09%) |
Jul 26, 2019 | 32.91 | 33.63 | 32.91 | 33.54 | 134,280 | +0.69(+2.11%) |
Jul 25, 2019 | 33.94 | 34.10 | 32.80 | 32.84 | 145,608 | -1.22(-3.58%) |
Jul 24, 2019 | 33.48 | 34.18 | 33.12 | 34.06 | 161,339 | +0.49(+1.45%) |
Jul 23, 2019 | 32.88 | 33.65 | 32.78 | 33.57 | 166,923 | +0.79(+2.41%) |
Jul 22, 2019 | 33.30 | 33.64 | 32.72 | 32.78 | 140,981 | -0.37(-1.11%) |
Jul 19, 2019 | 32.78 | 33.83 | 32.50 | 33.15 | 308,381 | +0.35(+1.07%) |
Jul 18, 2019 | 32.38 | 32.80 | 32.14 | 32.80 | 125,661 | +0.40(+1.22%) |
Jul 17, 2019 | 32.70 | 33.04 | 32.40 | 32.41 | 111,952 | -0.41(-1.26%) |
Jul 16, 2019 | 32.65 | 33.02 | 32.06 | 32.82 | 231,504 | +0.19(+0.58%) |
Jul 15, 2019 | 33.23 | 33.30 | 32.63 | 32.63 | 182,606 | -0.56(-1.70%) |
Jul 12, 2019 | 32.36 | 33.49 | 32.36 | 33.20 | 237,228 | +0.90(+2.79%) |
Jul 11, 2019 | 33.03 | 33.13 | 32.19 | 32.30 | 129,158 | -0.76(-2.31%) |
Jul 10, 2019 | 32.59 | 33.26 | 32.51 | 33.06 | 196,221 | +0.58(+1.77%) |
Jul 09, 2019 | 32.22 | 32.52 | 32.06 | 32.49 | 119,827 | +0.02(+0.06%) |
Jul 08, 2019 | 31.97 | 32.71 | 31.92 | 32.47 | 121,710 | +0.26(+0.80%) |
Jul 05, 2019 | 31.67 | 32.21 | 31.29 | 32.21 | 97,700 | +0.29(+0.89%) |
Jul 03, 2019 | 32.56 | 32.56 | 31.76 | 31.92 | 128,569 | -0.55(-1.70%) |
Jul 02, 2019 | 32.23 | 32.49 | 32.03 | 32.47 | 159,658 | +0.25(+0.78%) |
Jul 01, 2019 | 32.76 | 33.04 | 31.46 | 32.22 | 278,214 | -0.29(-0.90%) |
Jun 28, 2019 | 32.09 | 33.15 | 32.09 | 32.51 | 515,357 | +0.43(+1.33%) |
Jun 27, 2019 | 31.42 | 32.27 | 31.40 | 32.08 | 217,862 | +0.67(+2.15%) |
Jun 26, 2019 | 30.97 | 31.75 | 30.78 | 31.41 | 139,334 | +0.48(+1.55%) |
Jun 25, 2019 | 31.36 | 31.60 | 30.92 | 30.93 | 189,785 | -0.49(-1.55%) |
Jun 24, 2019 | 31.20 | 31.75 | 31.03 | 31.42 | 179,913 | +0.25(+0.79%) |
Jun 21, 2019 | 31.77 | 31.94 | 30.99 | 31.17 | 324,587 | -0.84(-2.61%) |
Jun 20, 2019 | 31.66 | 32.12 | 31.31 | 32.01 | 204,250 | +0.73(+2.34%) |
Jun 19, 2019 | 31.50 | 31.57 | 30.74 | 31.27 | 126,530 | -0.21(-0.66%) |
Jun 18, 2019 | 31.30 | 31.85 | 31.30 | 31.48 | 122,690 | +0.36(+1.17%) |
Jun 17, 2019 | 31.23 | 31.50 | 30.97 | 31.12 | 157,833 | -0.07(-0.23%) |
Jun 14, 2019 | 31.62 | 31.96 | 31.18 | 31.19 | 112,517 | -0.54(-1.71%) |
Jun 13, 2019 | 31.09 | 31.77 | 31.09 | 31.73 | 143,815 | +0.76(+2.45%) |
Jun 12, 2019 | 31.02 | 31.48 | 30.93 | 30.98 | 105,699 | -0.10(-0.33%) |
Jun 11, 2019 | 31.77 | 31.96 | 30.90 | 31.08 | 150,740 | -0.43(-1.38%) |
Jun 10, 2019 | 31.81 | 32.27 | 30.95 | 31.51 | 141,043 | -0.14(-0.43%) |
Jun 07, 2019 | 31.34 | 32.05 | 31.34 | 31.65 | 158,203 | +0.43(+1.39%) |
Jun 06, 2019 | 31.10 | 31.33 | 30.81 | 31.22 | 283,403 | +0.06(+0.21%) |
Jun 05, 2019 | 31.13 | 31.36 | 30.68 | 31.15 | 244,539 | +0.18(+0.59%) |
Jun 04, 2019 | 30.02 | 30.99 | 29.97 | 30.97 | 115,994 | +1.26(+4.23%) |
Jun 03, 2019 | 29.33 | 29.80 | 29.31 | 29.71 | 273,834 | +0.30(+1.04%) |
May 31, 2019 | 29.53 | 29.73 | 29.30 | 29.41 | 219,478 | -0.56(-1.86%) |
May 30, 2019 | 30.00 | 30.45 | 29.69 | 29.97 | 183,100 | +0.12(+0.39%) |
May 29, 2019 | 29.78 | 30.48 | 29.51 | 29.85 | 337,919 | -0.04(-0.13%) |
May 28, 2019 | 30.26 | 30.97 | 29.86 | 29.89 | 215,701 | -0.23(-0.77%) |
May 24, 2019 | 29.93 | 30.28 | 29.73 | 30.12 | 184,305 | +0.39(+1.32%) |
May 23, 2019 | 29.58 | 29.91 | 29.14 | 29.73 | 212,623 | -0.21(-0.71%) |
May 22, 2019 | 30.73 | 30.90 | 29.87 | 29.94 | 174,669 | -1.00(-3.23%) |
May 21, 2019 | 30.40 | 31.06 | 30.35 | 30.94 | 153,469 | +0.76(+2.52%) |
May 20, 2019 | 29.37 | 30.29 | 28.78 | 30.18 | 135,495 | +0.54(+1.81%) |
May 17, 2019 | 29.60 | 30.08 | 29.47 | 29.64 | 178,575 | -0.26(-0.86%) |
May 16, 2019 | 30.16 | 30.38 | 29.62 | 29.90 | 303,354 | -0.21(-0.71%) |
May 15, 2019 | 29.78 | 30.19 | 29.51 | 30.11 | 212,482 | +0.05(+0.15%) |
May 14, 2019 | 30.15 | 30.47 | 29.89 | 30.07 | 187,719 | +0.01(+0.02%) |
May 13, 2019 | 30.43 | 30.64 | 29.62 | 30.06 | 235,257 | -1.19(-3.80%) |
May 10, 2019 | 30.46 | 31.32 | 30.24 | 31.25 | 199,948 | +0.60(+1.96%) |
May 09, 2019 | 30.26 | 30.97 | 30.15 | 30.65 | 174,520 | +0.08(+0.25%) |
May 08, 2019 | 30.68 | 31.10 | 30.44 | 30.57 | 260,933 | -0.02(-0.06%) |
May 07, 2019 | 31.37 | 31.52 | 30.17 | 30.59 | 450,997 | -1.27(-3.99%) |
May 06, 2019 | 32.10 | 32.41 | 31.31 | 31.86 | 545,012 | -1.59(-4.75%) |
May 03, 2019 | 32.01 | 33.90 | 31.83 | 33.45 | 236,964 | +1.48(+4.62%) |
May 02, 2019 | 32.20 | 32.59 | 31.41 | 31.97 | 224,924 | -0.23(-0.70%) |
May 01, 2019 | 32.50 | 32.79 | 32.08 | 32.20 | 473,165 | -0.22(-0.68%) |
Apr 30, 2019 | 32.35 | 32.55 | 32.13 | 32.42 | 260,495 | +0.08(+0.24%) |
Apr 29, 2019 | 31.97 | 32.64 | 31.97 | 32.34 | 175,172 | +0.20(+0.62%) |
Apr 26, 2019 | 31.42 | 32.28 | 31.04 | 32.14 | 200,258 | +0.70(+2.22%) |
Apr 25, 2019 | 31.54 | 31.68 | 30.80 | 31.44 | 188,464 | -0.31(-0.98%) |
Apr 24, 2019 | 31.63 | 31.93 | 31.19 | 31.75 | 189,501 | +0.23(+0.72%) |
Apr 23, 2019 | 30.86 | 31.73 | 30.60 | 31.53 | 210,289 | +0.67(+2.18%) |
Apr 22, 2019 | 30.53 | 30.88 | 30.29 | 30.86 | 147,794 | +0.13(+0.42%) |
Apr 18, 2019 | 30.62 | 30.95 | 30.44 | 30.73 | 186,009 | +0.08(+0.27%) |
Apr 17, 2019 | 31.39 | 31.45 | 30.46 | 30.64 | 200,310 | -0.61(-1.94%) |
Apr 16, 2019 | 30.90 | 31.62 | 30.90 | 31.25 | 206,780 | +0.52(+1.68%) |
Apr 15, 2019 | 29.86 | 30.75 | 29.80 | 30.73 | 286,536 | +0.87(+2.90%) |
Apr 12, 2019 | 29.30 | 29.89 | 29.28 | 29.87 | 127,000 | +0.74(+2.53%) |
Apr 11, 2019 | 28.96 | 29.32 | 28.81 | 29.13 | 170,173 | +0.16(+0.53%) |
Apr 10, 2019 | 28.94 | 29.11 | 28.64 | 28.98 | 334,611 | +0.06(+0.20%) |
Apr 09, 2019 | 29.45 | 29.45 | 28.85 | 28.92 | 190,866 | -0.61(-2.06%) |
Apr 08, 2019 | 29.47 | 29.75 | 29.20 | 29.53 | 198,405 | -0.17(-0.57%) |
Apr 05, 2019 | 29.60 | 30.00 | 29.26 | 29.69 | 151,936 | +0.10(+0.33%) |
Apr 04, 2019 | 29.53 | 29.89 | 29.35 | 29.60 | 177,658 | +0.03(+0.09%) |
Apr 03, 2019 | 29.50 | 29.58 | 29.20 | 29.57 | 132,333 | +0.30(+1.04%) |
Apr 02, 2019 | 29.93 | 29.95 | 29.24 | 29.27 | 214,392 | -0.74(-2.45%) |