Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.98 | 31.98 | 31.35 | 31.52 | 67,205 | -0.74(-2.29%) |
Apr 29, 2020 | 32.08 | 32.55 | 31.96 | 32.25 | 108,016 | +0.75(+2.37%) |
Apr 28, 2020 | 31.53 | 31.85 | 31.21 | 31.51 | 103,103 | +0.56(+1.80%) |
Apr 27, 2020 | 30.24 | 31.11 | 30.24 | 30.95 | 89,112 | +0.91(+3.02%) |
Apr 24, 2020 | 30.03 | 30.16 | 29.63 | 30.04 | 46,201 | +0.25(+0.83%) |
Apr 23, 2020 | 29.68 | 30.39 | 29.68 | 29.79 | 57,116 | +0.26(+0.90%) |
Apr 22, 2020 | 29.78 | 29.78 | 29.39 | 29.53 | 56,619 | +0.37(+1.27%) |
Apr 21, 2020 | 29.25 | 29.53 | 29.13 | 29.16 | 66,832 | -0.85(-2.84%) |
Apr 20, 2020 | 30.31 | 30.53 | 29.86 | 30.01 | 76,039 | -0.75(-2.43%) |
Apr 17, 2020 | 30.40 | 30.83 | 30.33 | 30.76 | 94,939 | +1.39(+4.73%) |
Apr 16, 2020 | 29.63 | 29.63 | 28.96 | 29.37 | 220,500 | -0.28(-0.96%) |
Apr 15, 2020 | 29.96 | 30.00 | 29.20 | 29.65 | 71,621 | -0.88(-2.88%) |
Apr 14, 2020 | 30.66 | 30.87 | 30.27 | 30.53 | 74,725 | +0.51(+1.70%) |
Apr 13, 2020 | 30.86 | 30.86 | 29.75 | 30.02 | 194,085 | -0.92(-2.97%) |
Apr 09, 2020 | 31.02 | 31.38 | 30.71 | 30.94 | 116,824 | +0.55(+1.81%) |
Apr 08, 2020 | 29.71 | 30.49 | 29.54 | 30.39 | 64,768 | +1.12(+3.81%) |
Apr 07, 2020 | 30.31 | 30.66 | 29.27 | 29.27 | 78,071 | +0.09(+0.32%) |
Apr 06, 2020 | 28.39 | 29.35 | 28.39 | 29.18 | 155,998 | +1.92(+7.04%) |
Apr 03, 2020 | 27.64 | 27.87 | 26.96 | 27.26 | 66,500 | -0.48(-1.74%) |
Apr 02, 2020 | 27.15 | 28.04 | 27.15 | 27.74 | 169,283 | +0.39(+1.42%) |
Apr 01, 2020 | 27.45 | 27.77 | 26.99 | 27.35 | 108,799 | -1.44(-4.99%) |
Mar 31, 2020 | 28.96 | 29.24 | 28.64 | 28.79 | 83,730 | -0.30(-1.04%) |
Mar 30, 2020 | 28.63 | 29.12 | 28.15 | 29.09 | 257,420 | +0.50(+1.75%) |
Mar 27, 2020 | 28.87 | 29.35 | 28.24 | 28.59 | 148,541 | -1.20(-4.03%) |
Mar 26, 2020 | 28.49 | 29.98 | 28.38 | 29.79 | 196,856 | +1.75(+6.24%) |
Mar 25, 2020 | 27.31 | 29.05 | 26.60 | 28.04 | 190,916 | +1.34(+5.03%) |
Mar 24, 2020 | 25.30 | 26.77 | 25.29 | 26.70 | 141,302 | +2.92(+12.29%) |
Mar 23, 2020 | 24.81 | 24.89 | 23.41 | 23.78 | 244,971 | -1.21(-4.84%) |
Mar 20, 2020 | 26.40 | 26.73 | 24.89 | 24.99 | 111,749 | -1.23(-4.71%) |
Mar 19, 2020 | 25.45 | 26.50 | 24.69 | 26.22 | 174,232 | +0.24(+0.94%) |
Mar 18, 2020 | 26.19 | 26.44 | 24.40 | 25.98 | 160,125 | -1.97(-7.04%) |
Mar 17, 2020 | 27.36 | 28.20 | 26.34 | 27.95 | 195,868 | +1.01(+3.74%) |
Mar 16, 2020 | 26.68 | 28.49 | 26.68 | 26.94 | 157,487 | -3.50(-11.51%) |
Mar 13, 2020 | 29.36 | 30.44 | 28.37 | 30.44 | 147,617 | +2.21(+7.82%) |
Mar 12, 2020 | 28.82 | 30.37 | 28.19 | 28.23 | 220,948 | -3.34(-10.59%) |
Mar 11, 2020 | 32.51 | 32.59 | 31.23 | 31.58 | 196,183 | -1.95(-5.83%) |
Mar 10, 2020 | 33.16 | 33.53 | 31.81 | 33.53 | 156,939 | +1.56(+4.88%) |
Mar 09, 2020 | 32.62 | 33.16 | 31.76 | 31.97 | 364,574 | -3.28(-9.30%) |
Mar 06, 2020 | 34.62 | 35.29 | 34.42 | 35.25 | 110,154 | -0.43(-1.21%) |
Mar 05, 2020 | 36.43 | 36.57 | 35.52 | 35.69 | 120,892 | -1.70(-4.55%) |
Mar 04, 2020 | 36.49 | 37.41 | 36.20 | 37.39 | 155,450 | +1.46(+4.05%) |
Mar 03, 2020 | 36.88 | 37.50 | 35.71 | 35.93 | 825,053 | -0.84(-2.27%) |
Mar 02, 2020 | 36.03 | 36.81 | 35.40 | 36.77 | 170,354 | +0.95(+2.65%) |
Feb 28, 2020 | 34.98 | 35.82 | 34.68 | 35.82 | 178,694 | -0.33(-0.91%) |
Feb 27, 2020 | 36.56 | 37.53 | 36.15 | 36.15 | 626,638 | -1.36(-3.63%) |
Feb 26, 2020 | 38.04 | 38.51 | 37.50 | 37.51 | 145,243 | -0.40(-1.07%) |
Feb 25, 2020 | 39.54 | 39.56 | 37.82 | 37.91 | 142,200 | -1.53(-3.88%) |
Feb 24, 2020 | 39.39 | 39.65 | 39.23 | 39.44 | 109,987 | -1.17(-2.89%) |
Feb 21, 2020 | 40.65 | 40.67 | 40.44 | 40.62 | 36,930 | -0.19(-0.46%) |
Feb 20, 2020 | 40.75 | 41.03 | 40.56 | 40.81 | 40,834 | -0.02(-0.05%) |
Feb 19, 2020 | 40.92 | 40.99 | 40.80 | 40.83 | 131,820 | +0.01(+0.02%) |
Feb 18, 2020 | 40.85 | 40.93 | 40.62 | 40.82 | 57,208 | -0.20(-0.48%) |
Feb 14, 2020 | 41.07 | 41.09 | 40.84 | 41.01 | 34,908 | -0.04(-0.09%) |
Feb 13, 2020 | 41.01 | 41.18 | 40.91 | 41.05 | 42,061 | -0.17(-0.41%) |
Feb 12, 2020 | 41.00 | 41.24 | 40.93 | 41.22 | 29,609 | +0.44(+1.08%) |
Feb 11, 2020 | 40.78 | 41.00 | 40.75 | 40.78 | 82,614 | +0.11(+0.28%) |
Feb 10, 2020 | 40.35 | 40.67 | 40.35 | 40.67 | 48,682 | +0.24(+0.60%) |
Feb 07, 2020 | 40.60 | 40.65 | 40.40 | 40.42 | 65,453 | -0.33(-0.81%) |
Feb 06, 2020 | 40.83 | 40.83 | 40.55 | 40.75 | 76,410 | +0.08(+0.20%) |
Feb 05, 2020 | 40.51 | 40.70 | 40.32 | 40.67 | 88,478 | +0.60(+1.49%) |
Feb 04, 2020 | 39.87 | 40.15 | 39.87 | 40.07 | 119,498 | +0.75(+1.91%) |
Feb 03, 2020 | 39.43 | 39.80 | 39.28 | 39.32 | 65,601 | +0.00(+0.00%) |
Jan 31, 2020 | 40.00 | 40.06 | 39.16 | 39.32 | 93,125 | -0.86(-2.15%) |
Jan 30, 2020 | 39.81 | 40.19 | 39.69 | 40.19 | 50,745 | -0.00(-0.00%) |
Jan 29, 2020 | 40.32 | 40.43 | 40.13 | 40.19 | 44,176 | +0.16(+0.40%) |
Jan 28, 2020 | 39.92 | 40.17 | 39.75 | 40.03 | 44,152 | +0.27(+0.69%) |
Jan 27, 2020 | 39.72 | 39.97 | 39.58 | 39.75 | 80,426 | -0.67(-1.65%) |
Jan 24, 2020 | 40.71 | 40.71 | 40.14 | 40.42 | 125,692 | -0.23(-0.58%) |
Jan 23, 2020 | 40.27 | 40.68 | 40.08 | 40.66 | 169,391 | +0.39(+0.96%) |
Jan 22, 2020 | 40.61 | 40.67 | 40.26 | 40.27 | 42,505 | -0.21(-0.52%) |
Jan 21, 2020 | 40.73 | 40.76 | 40.33 | 40.48 | 156,668 | -0.39(-0.96%) |
Jan 17, 2020 | 40.89 | 40.99 | 40.83 | 40.88 | 45,870 | -0.02(-0.04%) |
Jan 16, 2020 | 40.67 | 40.89 | 40.65 | 40.89 | 46,522 | +0.42(+1.04%) |
Jan 15, 2020 | 40.41 | 40.59 | 40.35 | 40.47 | 31,029 | +0.08(+0.21%) |
Jan 14, 2020 | 40.38 | 40.63 | 40.29 | 40.38 | 37,893 | -0.00(-0.01%) |
Jan 13, 2020 | 40.09 | 40.40 | 40.07 | 40.39 | 37,608 | +0.38(+0.95%) |
Jan 10, 2020 | 40.37 | 40.37 | 39.99 | 40.01 | 37,250 | -0.31(-0.77%) |
Jan 09, 2020 | 40.29 | 40.36 | 40.21 | 40.32 | 54,516 | +0.21(+0.52%) |
Jan 08, 2020 | 40.03 | 40.31 | 40.01 | 40.11 | 42,146 | +0.06(+0.14%) |
Jan 07, 2020 | 39.99 | 40.16 | 39.86 | 40.05 | 69,131 | -0.02(-0.05%) |
Jan 06, 2020 | 39.92 | 40.07 | 39.79 | 40.07 | 89,322 | -0.04(-0.09%) |
Jan 03, 2020 | 39.74 | 40.14 | 39.65 | 40.11 | 150,384 | -0.04(-0.09%) |
Jan 02, 2020 | 39.75 | 40.15 | 39.60 | 40.15 | 139,715 | +0.65(+1.64%) |
Dec 31, 2019 | 39.49 | 39.57 | 39.36 | 39.50 | 41,933 | +0.00(+0.00%) |
Dec 30, 2019 | 39.65 | 39.65 | 39.39 | 39.50 | 62,996 | -0.13(-0.32%) |
Dec 27, 2019 | 39.69 | 39.76 | 39.61 | 39.63 | 119,590 | -0.02(-0.06%) |
Dec 26, 2019 | 39.67 | 39.67 | 39.51 | 39.65 | 52,471 | +0.04(+0.11%) |
Dec 24, 2019 | 39.75 | 39.75 | 39.59 | 39.61 | 30,456 | -0.09(-0.22%) |
Dec 23, 2019 | 39.66 | 39.76 | 39.60 | 39.69 | 36,297 | +0.15(+0.39%) |
Dec 20, 2019 | 39.40 | 39.55 | 39.34 | 39.54 | 53,459 | +0.29(+0.73%) |
Dec 19, 2019 | 39.18 | 39.31 | 39.17 | 39.25 | 40,558 | +0.05(+0.12%) |
Dec 18, 2019 | 39.38 | 39.38 | 39.13 | 39.20 | 29,296 | -0.16(-0.41%) |
Dec 17, 2019 | 39.39 | 39.43 | 39.31 | 39.37 | 27,192 | +0.00(+0.01%) |
Dec 16, 2019 | 39.54 | 39.56 | 39.36 | 39.36 | 69,015 | -0.00(-0.01%) |
Dec 13, 2019 | 39.55 | 39.72 | 39.28 | 39.37 | 87,037 | -0.14(-0.37%) |
Dec 12, 2019 | 39.21 | 39.58 | 39.10 | 39.51 | 57,105 | +0.36(+0.91%) |
Dec 11, 2019 | 38.95 | 39.17 | 38.87 | 39.16 | 40,185 | +0.25(+0.65%) |
Dec 10, 2019 | 38.93 | 39.04 | 38.85 | 38.91 | 46,413 | -0.08(-0.22%) |
Dec 09, 2019 | 39.08 | 39.12 | 38.97 | 38.99 | 24,525 | -0.14(-0.36%) |
Dec 06, 2019 | 38.89 | 39.22 | 38.89 | 39.13 | 59,343 | +0.46(+1.18%) |
Dec 05, 2019 | 38.64 | 38.68 | 38.50 | 38.67 | 40,646 | +0.11(+0.29%) |
Dec 04, 2019 | 38.61 | 38.97 | 38.56 | 38.56 | 54,341 | +0.10(+0.27%) |
Dec 03, 2019 | 38.42 | 38.47 | 38.21 | 38.46 | 73,101 | -0.39(-0.99%) |
Dec 02, 2019 | 39.49 | 39.49 | 38.84 | 38.84 | 55,744 | -0.57(-1.44%) |
Nov 29, 2019 | 39.57 | 39.57 | 39.35 | 39.41 | 14,114 | -0.23(-0.58%) |
Nov 27, 2019 | 39.65 | 39.65 | 39.51 | 39.64 | 55,708 | -0.01(-0.04%) |
Nov 26, 2019 | 39.54 | 39.72 | 39.53 | 39.65 | 35,534 | +0.16(+0.40%) |
Nov 25, 2019 | 39.35 | 39.58 | 39.25 | 39.49 | 45,544 | +0.32(+0.81%) |
Nov 22, 2019 | 39.11 | 39.19 | 38.99 | 39.18 | 44,480 | +0.19(+0.48%) |
Nov 21, 2019 | 39.11 | 39.11 | 38.91 | 38.99 | 25,463 | -0.07(-0.17%) |
Nov 20, 2019 | 39.21 | 39.30 | 38.91 | 39.06 | 65,461 | -0.28(-0.71%) |
Nov 19, 2019 | 39.48 | 39.48 | 39.27 | 39.34 | 50,875 | -0.06(-0.14%) |
Nov 18, 2019 | 39.45 | 39.45 | 39.28 | 39.39 | 52,198 | -0.07(-0.19%) |
Nov 15, 2019 | 39.48 | 39.58 | 39.41 | 39.47 | 43,839 | +0.22(+0.57%) |
Nov 14, 2019 | 39.02 | 39.32 | 39.02 | 39.24 | 33,059 | +0.13(+0.33%) |
Nov 13, 2019 | 39.09 | 39.24 | 39.01 | 39.11 | 37,047 | -0.17(-0.43%) |
Nov 12, 2019 | 39.33 | 39.42 | 39.20 | 39.28 | 145,685 | +0.05(+0.12%) |
Nov 11, 2019 | 39.03 | 39.29 | 38.97 | 39.23 | 96,572 | +0.02(+0.05%) |
Nov 08, 2019 | 39.09 | 39.23 | 38.88 | 39.21 | 58,808 | +0.06(+0.14%) |
Nov 07, 2019 | 39.28 | 39.43 | 39.11 | 39.16 | 110,485 | +0.09(+0.24%) |
Nov 06, 2019 | 39.06 | 39.06 | 38.86 | 39.06 | 34,958 | +0.01(+0.02%) |
Nov 05, 2019 | 39.08 | 39.19 | 38.93 | 39.06 | 134,394 | +0.09(+0.24%) |
Nov 04, 2019 | 38.78 | 38.99 | 38.57 | 38.96 | 105,841 | +0.39(+1.02%) |
Nov 01, 2019 | 37.98 | 38.57 | 37.98 | 38.57 | 69,073 | +0.83(+2.21%) |
Oct 31, 2019 | 38.00 | 38.00 | 37.59 | 37.74 | 77,178 | -0.42(-1.10%) |
Oct 30, 2019 | 38.17 | 38.17 | 37.88 | 38.16 | 36,867 | +0.09(+0.25%) |
Oct 29, 2019 | 37.78 | 38.13 | 37.74 | 38.06 | 101,221 | +0.16(+0.42%) |
Oct 28, 2019 | 37.90 | 38.11 | 37.90 | 37.91 | 51,658 | +0.13(+0.35%) |
Oct 25, 2019 | 37.61 | 37.90 | 37.61 | 37.77 | 36,033 | +0.16(+0.42%) |
Oct 24, 2019 | 37.61 | 37.64 | 37.36 | 37.62 | 26,781 | +0.06(+0.15%) |
Oct 23, 2019 | 37.54 | 37.57 | 37.41 | 37.56 | 39,290 | +0.00(+0.00%) |
Oct 22, 2019 | 37.35 | 37.66 | 37.24 | 37.56 | 48,605 | +0.29(+0.78%) |
Oct 21, 2019 | 37.19 | 37.34 | 37.19 | 37.27 | 25,565 | +0.19(+0.50%) |
Oct 18, 2019 | 37.24 | 37.26 | 37.00 | 37.08 | 48,437 | -0.24(-0.65%) |
Oct 17, 2019 | 37.23 | 37.54 | 37.23 | 37.33 | 54,407 | +0.23(+0.63%) |
Oct 16, 2019 | 36.99 | 37.25 | 36.99 | 37.09 | 43,726 | -0.01(-0.03%) |
Oct 15, 2019 | 36.88 | 37.22 | 36.87 | 37.10 | 72,749 | +0.33(+0.89%) |
Oct 14, 2019 | 36.80 | 36.88 | 36.72 | 36.77 | 54,492 | -0.11(-0.30%) |
Oct 11, 2019 | 36.60 | 37.18 | 36.60 | 36.89 | 113,020 | +0.74(+2.04%) |
Oct 10, 2019 | 35.86 | 36.31 | 35.86 | 36.15 | 82,105 | +0.29(+0.81%) |
Oct 09, 2019 | 35.81 | 35.98 | 35.68 | 35.86 | 116,299 | +0.30(+0.84%) |
Oct 08, 2019 | 35.79 | 35.90 | 35.52 | 35.56 | 38,485 | -0.58(-1.60%) |
Oct 07, 2019 | 36.23 | 36.40 | 36.08 | 36.14 | 23,558 | -0.21(-0.57%) |
Oct 04, 2019 | 36.01 | 36.34 | 35.98 | 36.34 | 25,982 | +0.41(+1.15%) |
Oct 03, 2019 | 35.63 | 35.93 | 35.20 | 35.93 | 40,907 | +0.22(+0.60%) |
Oct 02, 2019 | 36.09 | 36.09 | 35.48 | 35.72 | 64,212 | -0.66(-1.83%) |
Oct 01, 2019 | 37.42 | 37.53 | 36.35 | 36.38 | 75,222 | -0.90(-2.41%) |
Sep 30, 2019 | 37.20 | 37.37 | 37.20 | 37.28 | 23,278 | +0.13(+0.35%) |
Sep 27, 2019 | 37.44 | 37.49 | 37.01 | 37.15 | 33,146 | -0.19(-0.50%) |
Sep 26, 2019 | 37.40 | 37.46 | 37.18 | 37.33 | 23,694 | -0.02(-0.05%) |
Sep 25, 2019 | 37.13 | 37.40 | 37.01 | 37.35 | 32,327 | +0.35(+0.93%) |
Sep 24, 2019 | 37.41 | 37.50 | 36.89 | 37.01 | 74,526 | -0.29(-0.78%) |
Sep 23, 2019 | 37.18 | 37.42 | 37.03 | 37.30 | 35,461 | -0.07(-0.20%) |
Sep 20, 2019 | 37.70 | 37.71 | 37.30 | 37.37 | 28,121 | -0.23(-0.61%) |
Sep 19, 2019 | 37.80 | 37.89 | 37.56 | 37.60 | 32,812 | -0.16(-0.43%) |
Sep 18, 2019 | 37.71 | 37.77 | 37.37 | 37.76 | 34,884 | -0.09(-0.23%) |
Sep 17, 2019 | 37.78 | 37.87 | 37.65 | 37.85 | 21,876 | -0.01(-0.03%) |
Sep 16, 2019 | 37.79 | 37.92 | 37.76 | 37.86 | 20,261 | -0.02(-0.04%) |
Sep 13, 2019 | 37.84 | 38.06 | 37.84 | 37.88 | 57,684 | +0.19(+0.49%) |
Sep 12, 2019 | 37.77 | 37.82 | 37.53 | 37.69 | 42,882 | +0.00(+0.00%) |
Sep 11, 2019 | 37.36 | 37.69 | 37.16 | 37.69 | 37,941 | +0.43(+1.15%) |
Sep 10, 2019 | 36.87 | 37.27 | 36.68 | 37.27 | 30,866 | +0.34(+0.91%) |
Sep 09, 2019 | 36.89 | 37.07 | 36.85 | 36.93 | 28,038 | +0.15(+0.40%) |
Sep 06, 2019 | 36.83 | 36.91 | 36.77 | 36.78 | 30,185 | +0.05(+0.13%) |
Sep 05, 2019 | 36.47 | 36.98 | 36.47 | 36.73 | 42,106 | +0.66(+1.83%) |
Sep 04, 2019 | 35.95 | 36.09 | 35.91 | 36.07 | 102,441 | +0.46(+1.28%) |
Sep 03, 2019 | 35.86 | 35.89 | 35.41 | 35.62 | 145,668 | -0.56(-1.55%) |
Aug 30, 2019 | 36.23 | 36.35 | 36.11 | 36.18 | 26,317 | +0.20(+0.55%) |
Aug 29, 2019 | 35.74 | 36.05 | 35.74 | 35.98 | 83,868 | +0.61(+1.74%) |
Aug 28, 2019 | 34.91 | 35.40 | 34.78 | 35.37 | 37,086 | +0.35(+1.01%) |
Aug 27, 2019 | 35.34 | 35.34 | 34.94 | 35.01 | 43,454 | -0.16(-0.45%) |
Aug 26, 2019 | 35.31 | 35.35 | 34.90 | 35.17 | 40,380 | +0.27(+0.77%) |
Aug 23, 2019 | 35.68 | 35.87 | 34.77 | 34.90 | 54,784 | -1.02(-2.83%) |
Aug 22, 2019 | 35.97 | 36.10 | 35.68 | 35.92 | 40,870 | +0.03(+0.08%) |
Aug 21, 2019 | 35.94 | 36.01 | 35.84 | 35.89 | 35,205 | +0.24(+0.68%) |
Aug 20, 2019 | 35.82 | 35.83 | 35.65 | 35.65 | 88,516 | -0.22(-0.62%) |
Aug 19, 2019 | 35.89 | 36.00 | 35.83 | 35.87 | 83,347 | +0.35(+1.00%) |
Aug 16, 2019 | 35.09 | 35.57 | 35.09 | 35.51 | 41,893 | +0.68(+1.95%) |
Aug 15, 2019 | 34.94 | 34.96 | 34.57 | 34.84 | 47,076 | -0.08(-0.24%) |
Aug 14, 2019 | 35.46 | 35.47 | 34.85 | 34.92 | 179,624 | -1.03(-2.87%) |
Aug 13, 2019 | 35.45 | 36.36 | 35.45 | 35.95 | 81,200 | +0.40(+1.13%) |
Aug 12, 2019 | 35.85 | 36.02 | 35.47 | 35.55 | 43,716 | -0.52(-1.45%) |
Aug 09, 2019 | 36.31 | 36.31 | 35.91 | 36.07 | 107,742 | -0.34(-0.95%) |
Aug 08, 2019 | 35.97 | 36.43 | 35.97 | 36.42 | 26,746 | +0.64(+1.80%) |
Aug 07, 2019 | 35.37 | 35.84 | 35.14 | 35.78 | 101,285 | -0.03(-0.08%) |
Aug 06, 2019 | 35.51 | 35.82 | 35.38 | 35.80 | 98,925 | +0.54(+1.53%) |
Aug 05, 2019 | 35.66 | 35.66 | 34.97 | 35.26 | 140,246 | -1.03(-2.85%) |
Aug 02, 2019 | 36.46 | 36.46 | 36.05 | 36.30 | 54,461 | -0.26(-0.71%) |
Aug 01, 2019 | 37.26 | 37.44 | 36.48 | 36.55 | 81,063 | -0.74(-1.98%) |
Jul 31, 2019 | 37.62 | 37.77 | 37.12 | 37.29 | 53,584 | -0.32(-0.85%) |
Jul 30, 2019 | 37.25 | 37.61 | 37.14 | 37.61 | 81,855 | +0.16(+0.44%) |
Jul 29, 2019 | 37.57 | 37.58 | 37.41 | 37.45 | 52,050 | -0.17(-0.45%) |
Jul 26, 2019 | 37.58 | 37.65 | 37.50 | 37.62 | 85,398 | +0.04(+0.10%) |
Jul 25, 2019 | 37.77 | 37.77 | 37.46 | 37.58 | 45,827 | -0.16(-0.42%) |
Jul 24, 2019 | 37.24 | 37.74 | 37.24 | 37.74 | 49,980 | +0.30(+0.80%) |
Jul 23, 2019 | 37.22 | 37.46 | 37.14 | 37.44 | 47,285 | +0.46(+1.23%) |
Jul 22, 2019 | 37.02 | 37.12 | 36.91 | 36.99 | 22,891 | +0.02(+0.05%) |
Jul 19, 2019 | 37.00 | 37.23 | 36.89 | 36.97 | 40,389 | +0.18(+0.48%) |
Jul 18, 2019 | 36.77 | 36.82 | 36.60 | 36.79 | 23,773 | +0.03(+0.08%) |
Jul 17, 2019 | 37.31 | 37.31 | 36.74 | 36.76 | 54,789 | -0.74(-1.96%) |
Jul 16, 2019 | 37.27 | 37.57 | 37.27 | 37.50 | 44,783 | +0.26(+0.70%) |
Jul 15, 2019 | 37.34 | 37.36 | 37.17 | 37.24 | 58,181 | -0.16(-0.42%) |
Jul 12, 2019 | 36.85 | 37.40 | 36.85 | 37.40 | 76,590 | +0.66(+1.80%) |
Jul 11, 2019 | 36.54 | 36.75 | 36.47 | 36.73 | 69,081 | +0.19(+0.51%) |
Jul 10, 2019 | 36.82 | 36.88 | 36.55 | 36.55 | 52,172 | -0.15(-0.41%) |
Jul 09, 2019 | 36.59 | 36.71 | 36.47 | 36.70 | 44,845 | -0.07(-0.18%) |
Jul 08, 2019 | 36.89 | 36.93 | 36.69 | 36.76 | 32,665 | -0.29(-0.78%) |
Jul 05, 2019 | 37.03 | 37.05 | 36.66 | 37.05 | 78,201 | -0.16(-0.43%) |
Jul 03, 2019 | 37.09 | 37.21 | 37.01 | 37.21 | 26,532 | +0.22(+0.59%) |
Jul 02, 2019 | 37.11 | 37.13 | 36.91 | 36.99 | 67,658 | -0.12(-0.31%) |
Jul 01, 2019 | 37.41 | 37.48 | 36.97 | 37.11 | 69,429 | +0.11(+0.30%) |
Jun 28, 2019 | 36.64 | 37.06 | 36.64 | 36.99 | 65,955 | +0.36(+0.99%) |
Jun 27, 2019 | 36.54 | 36.67 | 36.44 | 36.63 | 29,153 | +0.18(+0.48%) |
Jun 26, 2019 | 36.51 | 36.56 | 36.41 | 36.46 | 78,569 | +0.06(+0.15%) |
Jun 25, 2019 | 36.62 | 36.62 | 36.39 | 36.40 | 45,518 | -0.20(-0.56%) |
Jun 24, 2019 | 36.74 | 36.85 | 36.60 | 36.60 | 36,579 | -0.12(-0.33%) |
Jun 21, 2019 | 36.92 | 36.99 | 36.73 | 36.73 | 40,067 | -0.20(-0.55%) |
Jun 20, 2019 | 36.72 | 36.99 | 36.56 | 36.93 | 69,503 | +0.57(+1.56%) |
Jun 19, 2019 | 36.38 | 36.43 | 36.24 | 36.36 | 74,946 | +0.01(+0.03%) |
Jun 18, 2019 | 35.93 | 36.43 | 35.93 | 36.35 | 82,196 | +0.65(+1.81%) |
Jun 17, 2019 | 35.88 | 35.88 | 35.70 | 35.71 | 29,078 | -0.15(-0.41%) |
Jun 14, 2019 | 36.04 | 36.04 | 35.74 | 35.85 | 30,847 | -0.19(-0.51%) |
Jun 13, 2019 | 35.95 | 36.04 | 35.81 | 36.04 | 40,251 | +0.19(+0.54%) |
Jun 12, 2019 | 35.76 | 35.84 | 35.66 | 35.84 | 96,790 | +0.07(+0.21%) |
Jun 11, 2019 | 36.26 | 36.28 | 35.67 | 35.77 | 674,421 | -0.26(-0.72%) |
Jun 10, 2019 | 36.21 | 36.39 | 36.03 | 36.03 | 47,912 | +0.09(+0.26%) |
Jun 07, 2019 | 35.78 | 36.07 | 35.78 | 35.94 | 38,289 | +0.27(+0.75%) |
Jun 06, 2019 | 35.66 | 35.74 | 35.42 | 35.67 | 36,504 | +0.04(+0.10%) |
Jun 05, 2019 | 35.46 | 35.64 | 35.33 | 35.63 | 47,215 | +0.32(+0.92%) |
Jun 04, 2019 | 34.78 | 35.32 | 34.73 | 35.31 | 687,008 | +0.83(+2.39%) |
Jun 03, 2019 | 34.19 | 34.62 | 34.19 | 34.48 | 117,024 | +0.24(+0.70%) |
May 31, 2019 | 34.32 | 34.42 | 34.17 | 34.24 | 57,812 | -0.45(-1.28%) |
May 30, 2019 | 34.63 | 34.86 | 34.59 | 34.68 | 46,378 | +0.13(+0.38%) |
May 29, 2019 | 34.54 | 34.71 | 34.37 | 34.55 | 86,649 | -0.19(-0.56%) |
May 28, 2019 | 35.16 | 35.16 | 34.74 | 34.75 | 242,551 | -0.26(-0.74%) |
May 24, 2019 | 35.18 | 35.27 | 34.93 | 35.01 | 64,283 | +0.03(+0.08%) |
May 23, 2019 | 35.18 | 35.21 | 34.78 | 34.98 | 125,646 | -0.57(-1.62%) |
May 22, 2019 | 35.72 | 35.72 | 35.56 | 35.56 | 56,454 | -0.27(-0.75%) |
May 21, 2019 | 35.67 | 35.87 | 35.59 | 35.82 | 74,343 | +0.43(+1.20%) |
May 20, 2019 | 35.25 | 35.50 | 35.25 | 35.40 | 46,647 | -0.10(-0.29%) |
May 17, 2019 | 35.53 | 35.87 | 35.50 | 35.50 | 31,710 | -0.39(-1.08%) |
May 16, 2019 | 35.73 | 36.02 | 35.70 | 35.89 | 51,761 | +0.27(+0.75%) |
May 15, 2019 | 35.25 | 35.72 | 35.20 | 35.62 | 65,459 | +0.10(+0.29%) |
May 14, 2019 | 35.29 | 35.75 | 35.27 | 35.52 | 63,469 | +0.33(+0.95%) |
May 13, 2019 | 35.37 | 35.51 | 34.98 | 35.18 | 111,591 | -1.01(-2.79%) |
May 10, 2019 | 35.87 | 36.25 | 35.45 | 36.20 | 55,007 | +0.11(+0.31%) |
May 09, 2019 | 35.82 | 36.11 | 35.57 | 36.08 | 98,872 | -0.05(-0.13%) |
May 08, 2019 | 36.15 | 36.38 | 36.08 | 36.13 | 52,285 | -0.06(-0.15%) |
May 07, 2019 | 36.50 | 36.58 | 35.90 | 36.19 | 100,771 | -0.74(-2.01%) |
May 06, 2019 | 36.48 | 36.97 | 36.39 | 36.93 | 71,203 | -0.30(-0.80%) |
May 03, 2019 | 36.89 | 37.23 | 36.89 | 37.22 | 62,989 | +0.49(+1.34%) |
May 02, 2019 | 36.64 | 36.75 | 36.38 | 36.73 | 63,377 | +0.00(+0.00%) |