Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.52 | 22.87 | 21.41 | 21.52 | 2,219,687 | -0.84(-3.74%) |
Mar 30, 2020 | 20.79 | 22.54 | 20.24 | 22.36 | 1,674,607 | +1.63(+7.85%) |
Mar 27, 2020 | 22.30 | 22.52 | 20.64 | 20.73 | 2,105,055 | -2.41(-10.41%) |
Mar 26, 2020 | 22.06 | 23.31 | 22.06 | 23.14 | 2,589,373 | +1.18(+5.40%) |
Mar 25, 2020 | 20.36 | 23.08 | 20.00 | 21.95 | 3,272,226 | +1.59(+7.81%) |
Mar 24, 2020 | 19.58 | 20.44 | 18.97 | 20.36 | 2,588,951 | +1.73(+9.29%) |
Mar 23, 2020 | 18.93 | 19.33 | 17.99 | 18.63 | 2,740,702 | -0.23(-1.20%) |
Mar 20, 2020 | 20.97 | 21.42 | 18.73 | 18.86 | 3,441,581 | -1.78(-8.61%) |
Mar 19, 2020 | 20.15 | 21.38 | 18.90 | 20.63 | 2,153,648 | +0.50(+2.48%) |
Mar 18, 2020 | 21.20 | 21.88 | 19.41 | 20.14 | 3,773,876 | -2.24(-10.00%) |
Mar 17, 2020 | 22.10 | 22.99 | 20.85 | 22.37 | 3,356,703 | +0.56(+2.59%) |
Mar 16, 2020 | 21.91 | 22.93 | 21.33 | 21.81 | 3,530,612 | -2.06(-8.63%) |
Mar 13, 2020 | 24.83 | 26.13 | 22.80 | 23.87 | 2,881,771 | -0.17(-0.70%) |
Mar 12, 2020 | 24.97 | 25.07 | 22.84 | 24.04 | 3,303,267 | -1.84(-7.12%) |
Mar 11, 2020 | 26.16 | 26.60 | 25.68 | 25.88 | 3,272,412 | -1.17(-4.31%) |
Mar 10, 2020 | 26.30 | 27.26 | 25.18 | 27.05 | 3,779,814 | +1.53(+6.01%) |
Mar 09, 2020 | 25.16 | 25.99 | 24.81 | 25.52 | 4,391,027 | -1.31(-4.87%) |
Mar 06, 2020 | 26.06 | 27.08 | 25.91 | 26.82 | 2,999,794 | -0.56(-2.06%) |
Mar 05, 2020 | 28.06 | 28.25 | 27.19 | 27.39 | 2,345,910 | -1.46(-5.05%) |
Mar 04, 2020 | 29.19 | 29.41 | 28.34 | 28.85 | 2,954,473 | -0.04(-0.13%) |
Mar 03, 2020 | 29.33 | 30.36 | 28.53 | 28.88 | 4,322,573 | -0.80(-2.69%) |
Mar 02, 2020 | 28.38 | 29.68 | 28.08 | 29.68 | 3,074,940 | +1.25(+4.40%) |
Feb 28, 2020 | 28.20 | 29.24 | 27.88 | 28.43 | 4,195,488 | -0.50(-1.74%) |
Feb 27, 2020 | 29.87 | 30.40 | 28.94 | 28.94 | 2,959,605 | -1.32(-4.35%) |
Feb 26, 2020 | 31.15 | 31.19 | 29.95 | 30.25 | 2,957,128 | -0.40(-1.31%) |
Feb 25, 2020 | 32.13 | 32.26 | 30.48 | 30.65 | 2,059,309 | -1.34(-4.20%) |
Feb 24, 2020 | 32.93 | 33.09 | 31.83 | 32.00 | 1,610,650 | -1.15(-3.46%) |
Feb 21, 2020 | 33.88 | 34.40 | 33.13 | 33.15 | 1,706,555 | -0.97(-2.85%) |
Feb 20, 2020 | 34.71 | 34.86 | 33.52 | 34.12 | 1,719,159 | -0.92(-2.64%) |
Feb 19, 2020 | 34.77 | 35.22 | 34.64 | 35.04 | 721,939 | +0.29(+0.83%) |
Feb 18, 2020 | 34.79 | 34.92 | 34.49 | 34.75 | 1,034,153 | -0.08(-0.24%) |
Feb 14, 2020 | 35.04 | 35.10 | 34.55 | 34.84 | 803,797 | -0.20(-0.56%) |
Feb 13, 2020 | 34.50 | 35.24 | 34.50 | 35.03 | 1,134,656 | +0.34(+0.97%) |
Feb 12, 2020 | 34.33 | 34.75 | 34.29 | 34.70 | 972,201 | +0.51(+1.50%) |
Feb 11, 2020 | 34.41 | 34.41 | 33.78 | 34.18 | 992,716 | -0.16(-0.46%) |
Feb 10, 2020 | 33.82 | 34.40 | 33.71 | 34.34 | 1,544,375 | +0.38(+1.13%) |
Feb 07, 2020 | 34.03 | 34.04 | 33.51 | 33.96 | 1,122,317 | -0.12(-0.36%) |
Feb 06, 2020 | 35.72 | 35.89 | 33.78 | 34.08 | 2,709,911 | -1.34(-3.77%) |
Feb 05, 2020 | 35.30 | 35.68 | 34.97 | 35.41 | 2,125,673 | +0.49(+1.42%) |
Feb 04, 2020 | 34.80 | 35.08 | 34.54 | 34.92 | 1,148,328 | +0.53(+1.55%) |
Feb 03, 2020 | 34.08 | 34.78 | 34.00 | 34.39 | 1,161,754 | +0.47(+1.38%) |
Jan 31, 2020 | 33.94 | 34.15 | 33.47 | 33.92 | 1,718,230 | -0.12(-0.36%) |
Jan 30, 2020 | 33.24 | 34.06 | 33.17 | 34.04 | 1,047,986 | +0.44(+1.31%) |
Jan 29, 2020 | 33.97 | 34.20 | 33.50 | 33.60 | 938,272 | -0.59(-1.72%) |
Jan 28, 2020 | 34.08 | 34.38 | 33.77 | 34.19 | 1,449,158 | +0.23(+0.69%) |
Jan 27, 2020 | 33.44 | 34.01 | 33.30 | 33.96 | 1,969,391 | +0.31(+0.92%) |
Jan 24, 2020 | 34.49 | 34.49 | 33.28 | 33.65 | 2,958,358 | -0.80(-2.33%) |
Jan 23, 2020 | 35.58 | 35.60 | 34.27 | 34.45 | 2,578,330 | -1.40(-3.91%) |
Jan 22, 2020 | 35.86 | 36.04 | 35.60 | 35.85 | 1,414,978 | -0.01(-0.03%) |
Jan 21, 2020 | 35.85 | 35.98 | 35.56 | 35.86 | 1,517,337 | -0.15(-0.43%) |
Jan 17, 2020 | 35.77 | 36.26 | 35.77 | 36.02 | 1,780,670 | +0.32(+0.90%) |
Jan 16, 2020 | 34.46 | 35.72 | 34.43 | 35.70 | 1,965,452 | +1.34(+3.91%) |
Jan 15, 2020 | 34.15 | 34.42 | 34.06 | 34.35 | 952,768 | +0.23(+0.68%) |
Jan 14, 2020 | 33.73 | 34.33 | 33.53 | 34.12 | 1,543,916 | +0.22(+0.66%) |
Jan 13, 2020 | 33.70 | 34.05 | 33.44 | 33.89 | 1,292,669 | +0.20(+0.60%) |
Jan 10, 2020 | 34.13 | 34.16 | 33.60 | 33.69 | 1,142,880 | -0.39(-1.14%) |
Jan 09, 2020 | 34.08 | 34.24 | 33.80 | 34.08 | 911,414 | +0.07(+0.22%) |
Jan 08, 2020 | 34.15 | 34.47 | 33.95 | 34.01 | 1,927,341 | -0.05(-0.14%) |
Jan 07, 2020 | 33.51 | 34.15 | 33.45 | 34.05 | 1,023,592 | +0.42(+1.26%) |
Jan 06, 2020 | 33.56 | 33.74 | 33.36 | 33.63 | 849,660 | -0.08(-0.24%) |
Jan 03, 2020 | 33.62 | 33.94 | 33.62 | 33.71 | 1,006,968 | -0.34(-0.99%) |
Jan 02, 2020 | 34.08 | 34.31 | 33.58 | 34.04 | 1,235,780 | +0.06(+0.17%) |
Dec 31, 2019 | 33.91 | 34.10 | 33.75 | 33.99 | 1,058,591 | -0.04(-0.11%) |
Dec 30, 2019 | 34.35 | 34.42 | 33.98 | 34.02 | 957,456 | -0.27(-0.78%) |
Dec 27, 2019 | 34.50 | 34.50 | 34.13 | 34.29 | 891,834 | -0.07(-0.20%) |
Dec 26, 2019 | 34.21 | 34.42 | 34.08 | 34.36 | 746,185 | +0.28(+0.82%) |
Dec 24, 2019 | 34.18 | 34.36 | 34.07 | 34.08 | 371,749 | -0.12(-0.35%) |
Dec 23, 2019 | 33.76 | 34.35 | 33.76 | 34.20 | 1,230,789 | +0.38(+1.13%) |
Dec 20, 2019 | 33.74 | 33.98 | 33.47 | 33.82 | 2,762,148 | +0.16(+0.47%) |
Dec 19, 2019 | 33.52 | 33.82 | 33.46 | 33.66 | 1,176,584 | +0.05(+0.14%) |
Dec 18, 2019 | 33.87 | 33.99 | 33.58 | 33.61 | 2,014,385 | -0.22(-0.66%) |
Dec 17, 2019 | 33.49 | 33.92 | 33.20 | 33.84 | 1,091,692 | +0.33(+0.98%) |
Dec 16, 2019 | 33.64 | 33.78 | 33.44 | 33.51 | 1,175,715 | +0.03(+0.08%) |
Dec 13, 2019 | 33.54 | 33.72 | 33.28 | 33.48 | 1,460,436 | -0.09(-0.28%) |
Dec 12, 2019 | 33.03 | 33.67 | 32.90 | 33.58 | 1,446,734 | +0.63(+1.90%) |
Dec 11, 2019 | 32.70 | 33.34 | 32.70 | 32.95 | 1,764,253 | +0.35(+1.06%) |
Dec 10, 2019 | 32.46 | 32.83 | 32.19 | 32.60 | 1,296,638 | +0.12(+0.37%) |
Dec 09, 2019 | 32.37 | 32.85 | 32.22 | 32.48 | 1,123,822 | +0.18(+0.55%) |
Dec 06, 2019 | 32.57 | 32.73 | 32.25 | 32.31 | 956,202 | -0.03(-0.09%) |
Dec 05, 2019 | 32.48 | 32.68 | 32.17 | 32.33 | 1,288,578 | -0.01(-0.03%) |
Dec 04, 2019 | 32.02 | 32.53 | 31.92 | 32.34 | 1,283,148 | +0.27(+0.84%) |
Dec 03, 2019 | 32.25 | 32.33 | 31.74 | 32.07 | 1,164,280 | -0.43(-1.34%) |
Dec 02, 2019 | 32.64 | 32.89 | 32.44 | 32.51 | 1,086,393 | -0.15(-0.47%) |
Nov 29, 2019 | 32.59 | 32.88 | 32.32 | 32.66 | 566,245 | -0.05(-0.14%) |
Nov 27, 2019 | 32.96 | 33.04 | 32.58 | 32.71 | 810,972 | -0.15(-0.45%) |
Nov 26, 2019 | 32.57 | 32.95 | 32.47 | 32.86 | 1,591,105 | +0.32(+0.97%) |
Nov 25, 2019 | 32.57 | 32.68 | 32.29 | 32.54 | 1,187,515 | -0.02(-0.07%) |
Nov 22, 2019 | 32.46 | 32.84 | 32.45 | 32.56 | 1,220,957 | +0.09(+0.27%) |
Nov 21, 2019 | 32.68 | 33.08 | 32.39 | 32.47 | 1,062,565 | -0.20(-0.60%) |
Nov 20, 2019 | 32.86 | 33.19 | 32.59 | 32.67 | 1,658,948 | -0.41(-1.24%) |
Nov 19, 2019 | 32.37 | 33.13 | 32.18 | 33.08 | 1,393,985 | +0.91(+2.81%) |
Nov 18, 2019 | 31.35 | 32.19 | 31.33 | 32.18 | 1,439,815 | +0.81(+2.57%) |
Nov 15, 2019 | 31.51 | 31.72 | 31.18 | 31.37 | 1,801,876 | +0.14(+0.43%) |
Nov 14, 2019 | 31.24 | 31.54 | 31.07 | 31.23 | 1,340,174 | -0.11(-0.36%) |
Nov 13, 2019 | 31.40 | 31.71 | 31.25 | 31.34 | 1,065,533 | -0.22(-0.71%) |
Nov 12, 2019 | 31.94 | 32.09 | 31.52 | 31.57 | 1,066,615 | -0.38(-1.20%) |
Nov 11, 2019 | 31.97 | 32.05 | 31.69 | 31.95 | 823,422 | -0.20(-0.61%) |
Nov 08, 2019 | 31.88 | 32.23 | 31.66 | 32.15 | 1,661,680 | +0.17(+0.53%) |
Nov 07, 2019 | 30.95 | 31.99 | 30.57 | 31.98 | 2,925,812 | +1.79(+5.94%) |
Nov 06, 2019 | 30.05 | 30.31 | 29.57 | 30.19 | 1,531,752 | +0.17(+0.56%) |
Nov 05, 2019 | 29.78 | 30.30 | 29.78 | 30.02 | 2,452,214 | +0.23(+0.78%) |
Nov 04, 2019 | 29.92 | 29.92 | 29.63 | 29.78 | 1,565,233 | +0.04(+0.13%) |
Nov 01, 2019 | 29.28 | 29.84 | 29.11 | 29.75 | 3,209,726 | +0.58(+1.98%) |
Oct 31, 2019 | 29.10 | 29.19 | 28.89 | 29.17 | 1,640,491 | -0.11(-0.38%) |
Oct 30, 2019 | 29.86 | 29.93 | 29.22 | 29.28 | 1,283,222 | -0.64(-2.15%) |
Oct 29, 2019 | 30.03 | 30.07 | 29.73 | 29.92 | 1,209,778 | -0.15(-0.50%) |
Oct 28, 2019 | 29.62 | 30.49 | 29.62 | 30.07 | 2,285,094 | +0.48(+1.61%) |
Oct 25, 2019 | 29.52 | 29.93 | 29.52 | 29.60 | 1,373,148 | +0.09(+0.32%) |
Oct 24, 2019 | 30.40 | 30.56 | 29.13 | 29.50 | 1,559,685 | -0.94(-3.10%) |
Oct 23, 2019 | 30.69 | 30.82 | 30.34 | 30.45 | 969,333 | -0.15(-0.49%) |
Oct 22, 2019 | 30.03 | 30.68 | 29.81 | 30.60 | 1,631,610 | +0.63(+2.12%) |
Oct 21, 2019 | 29.61 | 30.02 | 29.48 | 29.96 | 1,753,023 | +0.53(+1.79%) |
Oct 18, 2019 | 29.53 | 29.94 | 29.39 | 29.43 | 2,628,057 | +0.03(+0.11%) |
Oct 17, 2019 | 29.41 | 29.62 | 29.08 | 29.40 | 2,193,049 | -0.08(-0.28%) |
Oct 16, 2019 | 29.27 | 29.50 | 29.19 | 29.49 | 1,242,437 | +0.13(+0.45%) |
Oct 15, 2019 | 28.96 | 29.42 | 28.76 | 29.36 | 1,230,500 | +0.40(+1.39%) |
Oct 14, 2019 | 29.00 | 29.07 | 28.71 | 28.95 | 1,262,468 | -0.14(-0.48%) |
Oct 11, 2019 | 28.62 | 29.39 | 28.60 | 29.09 | 1,683,314 | +0.69(+2.42%) |
Oct 10, 2019 | 28.22 | 28.51 | 28.06 | 28.41 | 1,250,254 | +0.16(+0.58%) |
Oct 09, 2019 | 28.21 | 28.39 | 27.95 | 28.24 | 1,229,099 | +0.20(+0.72%) |
Oct 08, 2019 | 28.21 | 28.21 | 27.65 | 28.04 | 1,322,607 | -0.42(-1.49%) |
Oct 07, 2019 | 28.49 | 28.98 | 28.46 | 28.47 | 1,030,917 | +0.00(+0.02%) |
Oct 04, 2019 | 28.48 | 28.74 | 28.33 | 28.46 | 1,069,837 | +0.09(+0.31%) |
Oct 03, 2019 | 28.24 | 28.41 | 27.70 | 28.37 | 1,150,379 | +0.07(+0.26%) |
Oct 02, 2019 | 28.94 | 29.13 | 28.25 | 28.30 | 1,203,688 | -0.81(-2.79%) |
Oct 01, 2019 | 29.60 | 29.89 | 29.07 | 29.11 | 943,267 | -0.34(-1.14%) |
Sep 30, 2019 | 29.58 | 29.74 | 29.26 | 29.45 | 762,661 | +0.06(+0.19%) |
Sep 27, 2019 | 29.42 | 29.61 | 29.07 | 29.39 | 932,533 | +0.01(+0.03%) |
Sep 26, 2019 | 29.93 | 29.93 | 29.27 | 29.38 | 1,411,860 | -1.04(-3.41%) |
Sep 25, 2019 | 29.39 | 30.42 | 29.39 | 30.42 | 1,563,097 | +0.98(+3.33%) |
Sep 24, 2019 | 30.18 | 30.20 | 29.32 | 29.44 | 1,294,478 | -0.61(-2.02%) |
Sep 23, 2019 | 30.03 | 30.20 | 29.77 | 30.05 | 915,767 | +0.09(+0.31%) |
Sep 20, 2019 | 29.78 | 30.16 | 29.53 | 29.95 | 1,712,232 | +0.10(+0.34%) |
Sep 19, 2019 | 30.41 | 30.49 | 29.78 | 29.85 | 680,337 | -0.49(-1.63%) |
Sep 18, 2019 | 30.51 | 30.66 | 29.91 | 30.34 | 1,298,930 | -0.30(-0.98%) |
Sep 17, 2019 | 31.24 | 31.24 | 30.55 | 30.64 | 953,890 | -0.63(-2.00%) |
Sep 16, 2019 | 31.30 | 31.43 | 31.14 | 31.27 | 699,439 | -0.21(-0.65%) |
Sep 13, 2019 | 31.45 | 31.82 | 31.23 | 31.47 | 1,005,362 | +0.01(+0.03%) |
Sep 12, 2019 | 31.86 | 31.86 | 31.36 | 31.47 | 1,242,064 | -0.25(-0.79%) |
Sep 11, 2019 | 31.84 | 31.96 | 31.39 | 31.72 | 1,150,078 | -0.23(-0.73%) |
Sep 10, 2019 | 31.52 | 32.14 | 31.52 | 31.95 | 1,522,785 | +0.21(+0.68%) |
Sep 09, 2019 | 31.45 | 31.76 | 31.10 | 31.74 | 848,816 | +0.11(+0.35%) |
Sep 06, 2019 | 31.70 | 32.07 | 31.49 | 31.62 | 937,245 | -0.04(-0.12%) |
Sep 05, 2019 | 31.30 | 31.77 | 31.03 | 31.66 | 1,033,853 | +0.65(+2.11%) |
Sep 04, 2019 | 30.49 | 31.05 | 30.38 | 31.01 | 1,040,019 | +0.73(+2.41%) |
Sep 03, 2019 | 30.25 | 30.56 | 30.03 | 30.28 | 1,056,482 | -0.13(-0.43%) |
Aug 30, 2019 | 30.85 | 30.88 | 30.10 | 30.41 | 1,397,298 | +0.32(+1.08%) |
Aug 29, 2019 | 29.46 | 30.41 | 29.36 | 30.09 | 1,862,761 | +0.83(+2.82%) |
Aug 28, 2019 | 29.36 | 29.61 | 29.05 | 29.26 | 1,080,720 | -0.06(-0.19%) |
Aug 27, 2019 | 29.58 | 29.71 | 29.31 | 29.32 | 1,902,069 | -0.08(-0.28%) |
Aug 26, 2019 | 29.36 | 29.50 | 29.00 | 29.40 | 1,627,152 | +0.25(+0.86%) |
Aug 23, 2019 | 30.28 | 30.34 | 29.05 | 29.15 | 1,591,442 | -1.28(-4.20%) |
Aug 22, 2019 | 30.77 | 30.91 | 30.35 | 30.43 | 1,551,806 | -0.31(-1.00%) |
Aug 21, 2019 | 31.03 | 31.07 | 30.48 | 30.73 | 1,519,434 | -0.19(-0.63%) |
Aug 20, 2019 | 31.06 | 31.36 | 30.83 | 30.93 | 1,845,618 | -0.22(-0.71%) |
Aug 19, 2019 | 30.88 | 31.43 | 30.87 | 31.15 | 1,761,891 | +0.55(+1.79%) |
Aug 16, 2019 | 30.68 | 30.86 | 30.33 | 30.61 | 1,521,119 | +0.19(+0.61%) |
Aug 15, 2019 | 31.20 | 31.55 | 30.33 | 30.42 | 2,175,434 | -0.79(-2.53%) |
Aug 14, 2019 | 32.25 | 32.25 | 30.94 | 31.21 | 1,480,079 | -1.24(-3.83%) |
Aug 13, 2019 | 32.14 | 32.94 | 32.14 | 32.45 | 1,851,001 | +0.18(+0.55%) |
Aug 12, 2019 | 32.71 | 32.71 | 32.14 | 32.27 | 1,440,009 | -0.52(-1.58%) |
Aug 09, 2019 | 32.40 | 32.97 | 32.34 | 32.79 | 1,442,167 | +0.34(+1.06%) |
Aug 08, 2019 | 34.62 | 34.62 | 32.35 | 32.45 | 3,625,245 | -1.66(-4.87%) |
Aug 07, 2019 | 33.42 | 34.24 | 33.15 | 34.11 | 1,925,003 | +0.36(+1.07%) |
Aug 06, 2019 | 33.31 | 33.85 | 33.24 | 33.75 | 1,657,029 | +0.37(+1.11%) |
Aug 05, 2019 | 33.64 | 33.82 | 33.15 | 33.38 | 2,204,132 | -0.52(-1.53%) |
Aug 02, 2019 | 34.16 | 34.17 | 33.65 | 33.90 | 1,200,781 | -0.26(-0.76%) |
Aug 01, 2019 | 34.45 | 34.72 | 34.02 | 34.16 | 1,896,080 | -0.33(-0.97%) |
Jul 31, 2019 | 34.95 | 34.95 | 34.09 | 34.49 | 1,975,236 | -0.60(-1.72%) |
Jul 30, 2019 | 34.77 | 35.29 | 34.77 | 35.09 | 1,968,918 | +0.15(+0.42%) |
Jul 29, 2019 | 34.71 | 35.08 | 34.62 | 34.94 | 955,356 | +0.19(+0.53%) |
Jul 26, 2019 | 34.65 | 35.26 | 34.61 | 34.76 | 987,438 | +0.06(+0.16%) |
Jul 25, 2019 | 34.22 | 34.81 | 34.21 | 34.70 | 1,522,740 | +0.50(+1.46%) |
Jul 24, 2019 | 33.80 | 34.38 | 33.79 | 34.20 | 1,330,452 | +0.35(+1.04%) |
Jul 23, 2019 | 33.70 | 34.07 | 33.37 | 33.85 | 2,160,624 | +0.18(+0.52%) |
Jul 22, 2019 | 33.81 | 33.97 | 33.64 | 33.67 | 1,680,173 | -0.12(-0.36%) |
Jul 19, 2019 | 34.04 | 34.08 | 33.56 | 33.79 | 2,086,186 | -0.15(-0.44%) |
Jul 18, 2019 | 33.47 | 34.08 | 33.38 | 33.94 | 3,252,668 | +0.41(+1.22%) |
Jul 17, 2019 | 33.95 | 34.04 | 33.46 | 33.53 | 2,040,834 | -0.48(-1.42%) |
Jul 16, 2019 | 34.38 | 34.41 | 33.94 | 34.02 | 1,739,876 | -0.32(-0.94%) |
Jul 15, 2019 | 34.42 | 34.50 | 33.94 | 34.34 | 1,450,608 | +0.07(+0.22%) |
Jul 12, 2019 | 33.67 | 34.31 | 33.67 | 34.27 | 1,707,174 | +0.60(+1.79%) |
Jul 11, 2019 | 33.50 | 33.72 | 33.24 | 33.66 | 1,301,307 | +0.16(+0.47%) |
Jul 10, 2019 | 33.48 | 33.76 | 33.41 | 33.51 | 1,270,153 | +0.12(+0.36%) |
Jul 09, 2019 | 33.36 | 33.65 | 33.18 | 33.39 | 1,791,815 | -0.11(-0.33%) |
Jul 08, 2019 | 33.71 | 34.25 | 33.42 | 33.50 | 982,306 | -0.40(-1.18%) |
Jul 05, 2019 | 33.64 | 34.09 | 33.44 | 33.90 | 1,284,047 | +0.19(+0.58%) |
Jul 03, 2019 | 34.03 | 34.09 | 33.66 | 33.70 | 990,998 | -0.17(-0.49%) |
Jul 02, 2019 | 33.34 | 33.91 | 33.34 | 33.87 | 1,543,611 | +0.53(+1.58%) |
Jul 01, 2019 | 34.14 | 34.18 | 33.12 | 33.34 | 2,902,794 | -0.53(-1.56%) |
Jun 28, 2019 | 33.28 | 33.97 | 33.07 | 33.87 | 5,307,793 | +0.72(+2.18%) |
Jun 27, 2019 | 32.78 | 33.49 | 32.51 | 33.15 | 3,107,241 | +0.41(+1.25%) |
Jun 26, 2019 | 32.88 | 33.28 | 32.60 | 32.74 | 2,450,400 | +0.11(+0.34%) |
Jun 25, 2019 | 32.87 | 32.93 | 32.36 | 32.63 | 1,999,334 | -0.32(-0.98%) |
Jun 24, 2019 | 33.12 | 33.18 | 32.81 | 32.95 | 1,748,449 | -0.32(-0.95%) |
Jun 21, 2019 | 32.78 | 34.30 | 32.49 | 33.27 | 4,679,198 | +0.49(+1.50%) |
Jun 20, 2019 | 33.52 | 33.52 | 32.74 | 32.77 | 2,027,424 | -0.36(-1.09%) |
Jun 19, 2019 | 33.27 | 33.45 | 32.77 | 33.14 | 2,169,565 | -0.08(-0.25%) |
Jun 18, 2019 | 33.46 | 34.04 | 33.11 | 33.22 | 2,891,520 | +0.03(+0.08%) |
Jun 17, 2019 | 32.62 | 33.35 | 32.49 | 33.19 | 2,467,754 | +0.78(+2.40%) |
Jun 14, 2019 | 32.44 | 32.60 | 32.04 | 32.41 | 2,604,444 | +0.02(+0.06%) |
Jun 13, 2019 | 32.41 | 32.56 | 32.08 | 32.39 | 1,418,790 | +0.22(+0.69%) |
Jun 12, 2019 | 31.35 | 32.21 | 31.34 | 32.17 | 2,416,346 | +0.81(+2.57%) |
Jun 11, 2019 | 31.31 | 31.56 | 31.20 | 31.37 | 1,296,270 | +0.08(+0.27%) |
Jun 10, 2019 | 31.39 | 31.56 | 31.11 | 31.28 | 1,232,611 | +0.06(+0.18%) |
Jun 07, 2019 | 31.37 | 31.57 | 31.21 | 31.23 | 997,793 | -0.06(-0.18%) |
Jun 06, 2019 | 31.53 | 31.74 | 31.15 | 31.28 | 1,304,055 | -0.26(-0.82%) |
Jun 05, 2019 | 31.75 | 32.05 | 31.43 | 31.54 | 1,452,789 | -0.06(-0.21%) |
Jun 04, 2019 | 31.55 | 32.27 | 31.29 | 31.61 | 2,455,090 | +0.29(+0.92%) |
Jun 03, 2019 | 32.09 | 32.27 | 30.89 | 31.32 | 2,393,937 | -0.86(-2.68%) |
May 31, 2019 | 32.03 | 32.27 | 31.75 | 32.18 | 1,872,844 | -0.09(-0.29%) |
May 30, 2019 | 32.78 | 33.09 | 32.16 | 32.27 | 1,164,506 | -0.45(-1.39%) |
May 29, 2019 | 33.38 | 33.53 | 32.71 | 32.73 | 1,550,542 | -0.80(-2.38%) |
May 28, 2019 | 33.92 | 34.26 | 33.48 | 33.53 | 2,572,025 | -0.27(-0.80%) |
May 24, 2019 | 33.85 | 34.08 | 33.75 | 33.79 | 893,171 | -0.06(-0.16%) |
May 23, 2019 | 33.74 | 33.96 | 33.54 | 33.85 | 2,006,293 | -0.15(-0.44%) |
May 22, 2019 | 34.40 | 34.57 | 33.95 | 34.00 | 895,467 | -0.47(-1.37%) |
May 21, 2019 | 34.14 | 34.80 | 33.97 | 34.47 | 1,372,383 | +0.46(+1.36%) |
May 20, 2019 | 33.88 | 34.43 | 33.88 | 34.01 | 1,074,646 | -0.14(-0.41%) |
May 17, 2019 | 33.45 | 34.37 | 33.45 | 34.15 | 1,169,502 | +0.69(+2.05%) |
May 16, 2019 | 34.35 | 34.64 | 33.42 | 33.46 | 2,908,980 | -0.84(-2.44%) |
May 15, 2019 | 34.31 | 34.53 | 34.21 | 34.30 | 948,546 | -0.23(-0.67%) |
May 14, 2019 | 34.58 | 35.04 | 34.46 | 34.53 | 1,791,143 | -0.02(-0.05%) |
May 13, 2019 | 34.53 | 35.15 | 34.29 | 34.55 | 1,734,953 | -0.51(-1.45%) |
May 10, 2019 | 34.92 | 35.24 | 34.07 | 35.05 | 1,773,086 | +0.07(+0.21%) |
May 09, 2019 | 35.08 | 35.59 | 34.04 | 34.98 | 3,753,678 | +1.06(+3.12%) |
May 08, 2019 | 33.68 | 34.16 | 33.41 | 33.92 | 2,288,872 | +0.11(+0.33%) |
May 07, 2019 | 34.06 | 34.29 | 33.70 | 33.81 | 1,533,010 | -0.56(-1.64%) |
May 06, 2019 | 33.83 | 34.46 | 33.60 | 34.37 | 1,665,105 | +0.27(+0.78%) |
May 03, 2019 | 33.96 | 34.33 | 33.76 | 34.11 | 1,334,672 | +0.17(+0.49%) |
May 02, 2019 | 35.70 | 35.75 | 33.63 | 33.94 | 2,852,288 | -1.75(-4.90%) |
May 01, 2019 | 35.62 | 35.75 | 35.09 | 35.69 | 1,601,011 | +0.22(+0.62%) |
Apr 30, 2019 | 35.55 | 35.73 | 34.91 | 35.47 | 1,964,630 | -0.21(-0.59%) |
Apr 29, 2019 | 34.77 | 35.85 | 34.72 | 35.68 | 1,863,536 | +0.76(+2.16%) |
Apr 26, 2019 | 34.82 | 34.95 | 34.46 | 34.93 | 2,719,709 | +0.25(+0.72%) |
Apr 25, 2019 | 34.53 | 34.71 | 34.12 | 34.68 | 1,544,516 | +0.18(+0.51%) |
Apr 24, 2019 | 34.56 | 34.79 | 34.39 | 34.50 | 1,335,997 | -0.14(-0.40%) |
Apr 23, 2019 | 34.29 | 34.84 | 34.15 | 34.64 | 5,921,246 | +0.33(+0.97%) |
Apr 22, 2019 | 34.86 | 34.90 | 34.19 | 34.31 | 1,807,280 | -0.63(-1.79%) |
Apr 18, 2019 | 35.32 | 35.35 | 34.93 | 34.93 | 2,512,930 | -0.27(-0.76%) |
Apr 17, 2019 | 34.25 | 35.24 | 34.25 | 35.20 | 2,303,450 | +0.92(+2.69%) |
Apr 16, 2019 | 34.19 | 34.35 | 34.02 | 34.28 | 2,028,701 | +0.21(+0.62%) |
Apr 15, 2019 | 34.00 | 34.08 | 33.60 | 34.07 | 967,322 | +0.03(+0.08%) |
Apr 12, 2019 | 33.60 | 34.16 | 33.09 | 34.04 | 3,446,419 | +0.50(+1.48%) |
Apr 11, 2019 | 33.15 | 33.63 | 32.73 | 33.54 | 1,061,801 | +0.44(+1.34%) |
Apr 10, 2019 | 34.00 | 34.13 | 33.04 | 33.10 | 915,726 | -0.88(-2.60%) |
Apr 09, 2019 | 33.91 | 34.15 | 33.71 | 33.99 | 1,947,138 | +0.04(+0.11%) |
Apr 08, 2019 | 34.03 | 34.03 | 33.76 | 33.95 | 2,093,807 | -0.12(-0.35%) |
Apr 05, 2019 | 33.16 | 34.17 | 33.11 | 34.07 | 2,297,034 | +0.88(+2.64%) |
Apr 04, 2019 | 32.76 | 33.23 | 32.60 | 33.19 | 2,413,177 | +0.49(+1.49%) |
Apr 03, 2019 | 32.96 | 33.06 | 32.52 | 32.71 | 3,073,513 | -0.18(-0.56%) |
Apr 02, 2019 | 33.36 | 33.59 | 32.44 | 32.89 | 1,618,599 | -0.41(-1.24%) |