Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.36 | 21.52 | 20.63 | 20.76 | 283,445 | -1.17(-5.35%) |
Apr 29, 2020 | 21.49 | 22.42 | 21.14 | 21.93 | 348,817 | +1.20(+5.80%) |
Apr 28, 2020 | 21.13 | 21.53 | 20.65 | 20.73 | 261,084 | +0.36(+1.76%) |
Apr 27, 2020 | 19.39 | 20.70 | 19.23 | 20.37 | 303,318 | +1.05(+5.42%) |
Apr 24, 2020 | 19.83 | 19.83 | 19.27 | 19.32 | 372,510 | -0.47(-2.35%) |
Apr 23, 2020 | 20.02 | 20.30 | 19.63 | 19.79 | 204,979 | -0.38(-1.88%) |
Apr 22, 2020 | 20.75 | 20.77 | 19.95 | 20.17 | 227,800 | -0.11(-0.53%) |
Apr 21, 2020 | 19.73 | 20.53 | 19.43 | 20.27 | 360,826 | -0.08(-0.38%) |
Apr 20, 2020 | 20.52 | 21.02 | 20.06 | 20.35 | 296,859 | -0.66(-3.14%) |
Apr 17, 2020 | 19.84 | 21.18 | 19.84 | 21.01 | 307,282 | +1.51(+7.77%) |
Apr 16, 2020 | 18.53 | 19.56 | 18.34 | 19.50 | 489,056 | +0.77(+4.09%) |
Apr 15, 2020 | 19.29 | 20.00 | 18.29 | 18.73 | 415,750 | -1.10(-5.53%) |
Apr 14, 2020 | 20.91 | 21.17 | 19.70 | 19.83 | 532,225 | -0.56(-2.76%) |
Apr 13, 2020 | 22.27 | 22.59 | 19.98 | 20.39 | 440,744 | -2.23(-9.87%) |
Apr 09, 2020 | 21.75 | 22.77 | 20.99 | 22.62 | 557,271 | +1.41(+6.63%) |
Apr 08, 2020 | 22.24 | 22.70 | 21.14 | 21.21 | 442,738 | -0.86(-3.91%) |
Apr 07, 2020 | 22.63 | 23.15 | 21.48 | 22.08 | 413,424 | -0.01(-0.04%) |
Apr 06, 2020 | 21.51 | 22.25 | 21.29 | 22.09 | 390,794 | +1.42(+6.85%) |
Apr 03, 2020 | 21.50 | 22.50 | 20.26 | 20.67 | 494,825 | -1.09(-5.00%) |
Apr 02, 2020 | 21.32 | 22.86 | 20.72 | 21.76 | 360,530 | +0.07(+0.31%) |
Apr 01, 2020 | 23.33 | 23.33 | 21.30 | 21.69 | 392,058 | -2.57(-10.60%) |
Mar 31, 2020 | 23.96 | 24.57 | 23.30 | 24.26 | 371,690 | -0.04(-0.16%) |
Mar 30, 2020 | 22.78 | 24.59 | 22.19 | 24.30 | 390,398 | +1.73(+7.65%) |
Mar 27, 2020 | 23.31 | 24.31 | 22.42 | 22.57 | 374,571 | -1.72(-7.07%) |
Mar 26, 2020 | 24.36 | 24.81 | 23.69 | 24.29 | 284,287 | +0.11(+0.44%) |
Mar 25, 2020 | 24.44 | 25.57 | 23.08 | 24.18 | 467,144 | -0.56(-2.25%) |
Mar 24, 2020 | 24.86 | 26.27 | 24.28 | 24.74 | 392,867 | +0.98(+4.11%) |
Mar 23, 2020 | 24.32 | 25.30 | 22.81 | 23.76 | 322,119 | -0.51(-2.09%) |
Mar 20, 2020 | 24.97 | 25.43 | 23.06 | 24.27 | 679,903 | -0.79(-3.14%) |
Mar 19, 2020 | 23.17 | 26.33 | 22.33 | 25.06 | 522,495 | +1.80(+7.75%) |
Mar 18, 2020 | 21.63 | 24.57 | 21.06 | 23.25 | 474,955 | +0.05(+0.21%) |
Mar 17, 2020 | 19.87 | 23.28 | 18.48 | 23.21 | 487,994 | +3.74(+19.20%) |
Mar 16, 2020 | 20.95 | 21.07 | 18.78 | 19.47 | 428,875 | -1.49(-7.09%) |
Mar 13, 2020 | 20.50 | 20.97 | 19.13 | 20.95 | 315,799 | +1.52(+7.84%) |
Mar 12, 2020 | 19.17 | 20.05 | 17.25 | 19.43 | 547,878 | -1.04(-5.06%) |
Mar 11, 2020 | 21.01 | 21.08 | 19.76 | 20.46 | 401,935 | -1.33(-6.11%) |
Mar 10, 2020 | 21.84 | 22.08 | 20.58 | 21.80 | 316,612 | +0.61(+2.90%) |
Mar 09, 2020 | 17.25 | 23.10 | 17.25 | 21.18 | 433,601 | -3.08(-12.68%) |
Mar 06, 2020 | 23.59 | 24.34 | 23.25 | 24.26 | 536,348 | -0.11(-0.43%) |
Mar 05, 2020 | 25.24 | 25.53 | 23.59 | 24.37 | 338,045 | -1.73(-6.65%) |
Mar 04, 2020 | 26.02 | 26.14 | 25.39 | 26.10 | 322,638 | +0.38(+1.49%) |
Mar 03, 2020 | 26.92 | 27.51 | 25.48 | 25.72 | 365,027 | -1.29(-4.79%) |
Mar 02, 2020 | 26.02 | 27.19 | 25.77 | 27.01 | 307,190 | +0.99(+3.79%) |
Feb 28, 2020 | 27.78 | 27.96 | 25.68 | 26.02 | 573,593 | -2.40(-8.43%) |
Feb 27, 2020 | 29.00 | 29.60 | 28.42 | 28.42 | 572,898 | -1.03(-3.48%) |
Feb 26, 2020 | 29.92 | 30.30 | 29.39 | 29.45 | 324,270 | -0.25(-0.84%) |
Feb 25, 2020 | 30.30 | 30.30 | 29.26 | 29.69 | 366,822 | -0.75(-2.46%) |
Feb 24, 2020 | 30.60 | 31.03 | 30.21 | 30.44 | 203,578 | -0.90(-2.87%) |
Feb 21, 2020 | 32.55 | 32.76 | 31.06 | 31.34 | 427,534 | +0.23(+0.74%) |
Feb 20, 2020 | 31.35 | 31.56 | 30.89 | 31.11 | 217,387 | -0.29(-0.92%) |
Feb 19, 2020 | 31.41 | 31.41 | 31.04 | 31.40 | 306,239 | +0.02(+0.06%) |
Feb 18, 2020 | 31.62 | 31.71 | 31.30 | 31.38 | 121,166 | -0.30(-0.94%) |
Feb 14, 2020 | 31.89 | 32.00 | 31.56 | 31.68 | 120,707 | -0.17(-0.54%) |
Feb 13, 2020 | 31.56 | 31.90 | 31.25 | 31.85 | 176,035 | +0.24(+0.76%) |
Feb 12, 2020 | 31.83 | 31.92 | 31.47 | 31.61 | 141,234 | -0.24(-0.75%) |
Feb 11, 2020 | 31.51 | 31.87 | 31.42 | 31.85 | 170,770 | +0.51(+1.62%) |
Feb 10, 2020 | 30.91 | 31.36 | 30.80 | 31.34 | 302,187 | +0.34(+1.08%) |
Feb 07, 2020 | 31.06 | 31.40 | 30.87 | 31.01 | 182,677 | -0.09(-0.28%) |
Feb 06, 2020 | 31.27 | 31.36 | 31.07 | 31.09 | 194,063 | -0.09(-0.28%) |
Feb 05, 2020 | 30.61 | 31.31 | 30.61 | 31.18 | 251,383 | +0.91(+3.01%) |
Feb 04, 2020 | 30.13 | 30.37 | 29.73 | 30.27 | 326,340 | +0.47(+1.58%) |
Feb 03, 2020 | 29.36 | 29.96 | 29.25 | 29.80 | 327,561 | +0.69(+2.37%) |
Jan 31, 2020 | 29.04 | 29.61 | 28.93 | 29.11 | 445,791 | +0.00(+0.00%) |
Jan 30, 2020 | 28.61 | 29.13 | 28.23 | 29.11 | 316,987 | +0.27(+0.93%) |
Jan 29, 2020 | 29.74 | 29.89 | 28.79 | 28.84 | 326,215 | -0.87(-2.94%) |
Jan 28, 2020 | 30.31 | 30.60 | 29.57 | 29.71 | 302,999 | -0.58(-1.90%) |
Jan 27, 2020 | 30.64 | 30.97 | 30.25 | 30.29 | 328,910 | -0.77(-2.47%) |
Jan 24, 2020 | 31.98 | 32.08 | 30.77 | 31.06 | 577,140 | -0.96(-2.99%) |
Jan 23, 2020 | 34.31 | 34.82 | 31.25 | 32.01 | 1,200,830 | -4.01(-11.12%) |
Jan 22, 2020 | 35.53 | 36.05 | 35.42 | 36.02 | 208,409 | +0.71(+2.01%) |
Jan 21, 2020 | 35.34 | 35.58 | 35.28 | 35.31 | 310,887 | -0.21(-0.59%) |
Jan 17, 2020 | 35.35 | 35.70 | 35.23 | 35.52 | 300,046 | +0.38(+1.09%) |
Jan 16, 2020 | 35.02 | 35.56 | 34.91 | 35.14 | 164,622 | +0.31(+0.88%) |
Jan 15, 2020 | 34.31 | 35.12 | 34.31 | 34.83 | 169,338 | +0.53(+1.54%) |
Jan 14, 2020 | 34.22 | 34.48 | 33.85 | 34.31 | 322,976 | +0.06(+0.17%) |
Jan 13, 2020 | 34.14 | 34.34 | 34.08 | 34.25 | 140,199 | +0.08(+0.22%) |
Jan 10, 2020 | 34.46 | 34.59 | 33.98 | 34.17 | 105,788 | -0.37(-1.08%) |
Jan 09, 2020 | 34.54 | 34.59 | 34.19 | 34.55 | 206,936 | +0.17(+0.50%) |
Jan 08, 2020 | 34.25 | 34.93 | 33.96 | 34.37 | 196,077 | -0.45(-1.29%) |
Jan 07, 2020 | 35.24 | 35.24 | 34.74 | 34.82 | 106,480 | -0.35(-0.98%) |
Jan 06, 2020 | 35.00 | 35.26 | 34.98 | 35.17 | 173,846 | -0.11(-0.30%) |
Jan 03, 2020 | 35.06 | 35.39 | 34.84 | 35.27 | 364,729 | +0.44(+1.27%) |
Jan 02, 2020 | 34.66 | 34.83 | 34.35 | 34.83 | 276,862 | +0.19(+0.55%) |
Dec 31, 2019 | 34.47 | 34.88 | 34.46 | 34.64 | 271,877 | +0.20(+0.58%) |
Dec 30, 2019 | 34.46 | 34.63 | 34.27 | 34.44 | 250,032 | -0.01(-0.03%) |
Dec 27, 2019 | 34.47 | 34.63 | 34.20 | 34.45 | 163,481 | -0.06(-0.17%) |
Dec 26, 2019 | 34.67 | 34.78 | 34.31 | 34.51 | 110,947 | -0.15(-0.44%) |
Dec 24, 2019 | 34.86 | 34.98 | 34.62 | 34.66 | 114,586 | -0.13(-0.38%) |
Dec 23, 2019 | 35.20 | 35.28 | 34.64 | 34.79 | 234,460 | -0.37(-1.05%) |
Dec 20, 2019 | 35.34 | 35.48 | 34.97 | 35.16 | 745,077 | -0.08(-0.22%) |
Dec 19, 2019 | 34.29 | 35.25 | 34.23 | 35.24 | 423,141 | +0.85(+2.46%) |
Dec 18, 2019 | 35.15 | 35.27 | 34.39 | 34.39 | 447,824 | -0.76(-2.16%) |
Dec 17, 2019 | 35.05 | 35.33 | 34.94 | 35.15 | 191,471 | +0.12(+0.35%) |
Dec 16, 2019 | 35.25 | 35.37 | 35.00 | 35.03 | 218,882 | +0.01(+0.03%) |
Dec 13, 2019 | 35.35 | 35.52 | 34.86 | 35.02 | 233,277 | -0.33(-0.94%) |
Dec 12, 2019 | 35.39 | 35.92 | 35.19 | 35.35 | 202,110 | +0.09(+0.24%) |
Dec 11, 2019 | 35.07 | 35.31 | 34.69 | 35.27 | 195,891 | +0.17(+0.49%) |
Dec 10, 2019 | 35.22 | 35.43 | 34.97 | 35.10 | 208,158 | -0.15(-0.43%) |
Dec 09, 2019 | 35.09 | 35.35 | 35.04 | 35.25 | 176,761 | -0.09(-0.24%) |
Dec 06, 2019 | 35.69 | 35.92 | 35.31 | 35.33 | 285,677 | -0.15(-0.43%) |
Dec 05, 2019 | 35.20 | 35.61 | 35.09 | 35.49 | 273,930 | +0.29(+0.84%) |
Dec 04, 2019 | 35.30 | 35.83 | 35.19 | 35.19 | 208,667 | +0.12(+0.35%) |
Dec 03, 2019 | 34.80 | 35.16 | 34.80 | 35.07 | 152,866 | -0.19(-0.54%) |
Dec 02, 2019 | 35.71 | 35.87 | 35.08 | 35.26 | 259,704 | -0.48(-1.33%) |
Nov 29, 2019 | 35.93 | 36.22 | 35.64 | 35.73 | 144,048 | -0.35(-0.97%) |
Nov 27, 2019 | 36.00 | 36.24 | 35.88 | 36.09 | 131,106 | +0.12(+0.34%) |
Nov 26, 2019 | 35.91 | 36.24 | 35.75 | 35.96 | 197,631 | +0.04(+0.11%) |
Nov 25, 2019 | 35.69 | 36.29 | 35.52 | 35.92 | 225,658 | +0.33(+0.93%) |
Nov 22, 2019 | 35.74 | 35.74 | 35.27 | 35.59 | 153,939 | -0.04(-0.11%) |
Nov 21, 2019 | 35.74 | 35.74 | 35.09 | 35.63 | 249,728 | -0.10(-0.29%) |
Nov 20, 2019 | 35.73 | 36.02 | 35.43 | 35.73 | 290,988 | -0.11(-0.32%) |
Nov 19, 2019 | 36.07 | 36.27 | 35.71 | 35.85 | 235,667 | -0.15(-0.42%) |
Nov 18, 2019 | 35.71 | 36.05 | 35.56 | 36.00 | 204,246 | +0.05(+0.13%) |
Nov 15, 2019 | 36.61 | 36.72 | 35.73 | 35.95 | 228,016 | -0.51(-1.41%) |
Nov 14, 2019 | 36.61 | 36.61 | 35.20 | 36.47 | 248,076 | -0.27(-0.72%) |
Nov 13, 2019 | 36.95 | 37.02 | 36.52 | 36.73 | 236,041 | -0.48(-1.30%) |
Nov 12, 2019 | 36.76 | 37.34 | 36.55 | 37.22 | 271,865 | +0.52(+1.42%) |
Nov 11, 2019 | 36.69 | 37.03 | 36.44 | 36.69 | 248,494 | -0.19(-0.52%) |
Nov 08, 2019 | 36.86 | 37.06 | 36.60 | 36.88 | 271,893 | -0.09(-0.23%) |
Nov 07, 2019 | 38.29 | 38.47 | 36.85 | 36.97 | 257,329 | -1.05(-2.75%) |
Nov 06, 2019 | 39.06 | 39.20 | 36.87 | 38.01 | 444,802 | +0.62(+1.65%) |
Nov 05, 2019 | 37.63 | 37.81 | 37.10 | 37.40 | 205,128 | -0.09(-0.23%) |
Nov 04, 2019 | 37.74 | 37.88 | 37.14 | 37.48 | 179,189 | -0.05(-0.13%) |
Nov 01, 2019 | 37.54 | 38.00 | 37.25 | 37.53 | 221,387 | +0.26(+0.69%) |
Oct 31, 2019 | 37.74 | 37.74 | 36.81 | 37.27 | 198,634 | -0.68(-1.80%) |
Oct 30, 2019 | 37.69 | 38.12 | 37.54 | 37.96 | 122,763 | +0.15(+0.40%) |
Oct 29, 2019 | 37.44 | 37.97 | 37.44 | 37.81 | 140,275 | +0.20(+0.53%) |
Oct 28, 2019 | 37.55 | 38.20 | 37.55 | 37.61 | 181,063 | +0.24(+0.64%) |
Oct 25, 2019 | 37.40 | 37.73 | 37.19 | 37.37 | 118,164 | -0.15(-0.41%) |
Oct 24, 2019 | 38.18 | 38.30 | 37.50 | 37.52 | 239,408 | -0.74(-1.94%) |
Oct 23, 2019 | 38.32 | 38.40 | 37.91 | 38.26 | 115,143 | -0.02(-0.05%) |
Oct 22, 2019 | 39.08 | 39.08 | 38.17 | 38.28 | 465,581 | -1.06(-2.71%) |
Oct 21, 2019 | 39.39 | 39.94 | 39.29 | 39.35 | 151,604 | +0.29(+0.73%) |
Oct 18, 2019 | 38.64 | 39.15 | 38.45 | 39.06 | 184,033 | +0.22(+0.56%) |
Oct 17, 2019 | 38.05 | 38.90 | 37.98 | 38.84 | 271,714 | +1.10(+2.92%) |
Oct 16, 2019 | 37.71 | 37.77 | 37.16 | 37.74 | 173,467 | +0.21(+0.56%) |
Oct 15, 2019 | 37.78 | 38.01 | 37.44 | 37.53 | 199,141 | -0.15(-0.40%) |
Oct 14, 2019 | 37.49 | 37.76 | 37.31 | 37.68 | 94,609 | +0.00(+0.00%) |
Oct 11, 2019 | 37.59 | 38.44 | 37.56 | 37.68 | 181,192 | +0.52(+1.41%) |
Oct 10, 2019 | 37.47 | 37.82 | 37.13 | 37.16 | 166,003 | -0.11(-0.31%) |
Oct 09, 2019 | 37.31 | 37.45 | 36.93 | 37.27 | 185,867 | +0.24(+0.64%) |
Oct 08, 2019 | 37.21 | 37.36 | 36.73 | 37.04 | 201,191 | -0.39(-1.04%) |
Oct 07, 2019 | 37.56 | 37.73 | 37.22 | 37.43 | 161,072 | -0.11(-0.30%) |
Oct 04, 2019 | 36.84 | 37.56 | 36.84 | 37.54 | 131,001 | +0.74(+2.01%) |
Oct 03, 2019 | 36.99 | 37.06 | 36.43 | 36.80 | 136,235 | -0.19(-0.51%) |
Oct 02, 2019 | 37.27 | 37.46 | 36.85 | 36.99 | 160,014 | -0.59(-1.57%) |
Oct 01, 2019 | 38.52 | 38.68 | 37.37 | 37.58 | 229,050 | -0.69(-1.81%) |
Sep 30, 2019 | 38.48 | 38.66 | 38.09 | 38.27 | 164,214 | -0.03(-0.07%) |
Sep 27, 2019 | 38.27 | 38.59 | 38.01 | 38.30 | 195,502 | +0.08(+0.20%) |
Sep 26, 2019 | 38.31 | 38.48 | 38.02 | 38.22 | 123,705 | -0.13(-0.35%) |
Sep 25, 2019 | 37.54 | 38.39 | 37.54 | 38.36 | 316,544 | +0.88(+2.34%) |
Sep 24, 2019 | 38.21 | 38.37 | 37.44 | 37.48 | 363,808 | -0.58(-1.54%) |
Sep 23, 2019 | 37.55 | 38.37 | 37.55 | 38.06 | 210,697 | +0.22(+0.57%) |
Sep 20, 2019 | 37.89 | 38.23 | 37.53 | 37.85 | 462,079 | -0.05(-0.12%) |
Sep 19, 2019 | 37.82 | 38.34 | 37.65 | 37.89 | 226,544 | +0.16(+0.43%) |
Sep 18, 2019 | 38.13 | 38.14 | 37.52 | 37.73 | 272,434 | -0.48(-1.26%) |
Sep 17, 2019 | 37.83 | 38.23 | 37.67 | 38.22 | 176,546 | +0.31(+0.82%) |
Sep 16, 2019 | 37.82 | 38.21 | 37.51 | 37.90 | 226,527 | -0.07(-0.17%) |
Sep 13, 2019 | 38.25 | 38.28 | 37.76 | 37.97 | 213,862 | -0.06(-0.15%) |
Sep 12, 2019 | 38.31 | 38.39 | 36.86 | 38.03 | 271,795 | -0.29(-0.76%) |
Sep 11, 2019 | 37.17 | 38.43 | 36.91 | 38.32 | 313,697 | +1.42(+3.86%) |
Sep 10, 2019 | 37.28 | 37.28 | 36.05 | 36.90 | 320,227 | -0.38(-1.01%) |
Sep 09, 2019 | 37.22 | 37.54 | 36.64 | 37.27 | 250,907 | +0.22(+0.59%) |
Sep 06, 2019 | 37.23 | 37.80 | 37.00 | 37.06 | 148,442 | -0.10(-0.28%) |
Sep 05, 2019 | 37.44 | 37.99 | 37.15 | 37.16 | 276,640 | +0.09(+0.25%) |
Sep 04, 2019 | 37.09 | 37.23 | 36.79 | 37.06 | 173,709 | +0.24(+0.64%) |
Sep 03, 2019 | 36.52 | 36.95 | 36.36 | 36.83 | 155,753 | -0.02(-0.05%) |
Aug 30, 2019 | 36.86 | 37.03 | 36.61 | 36.85 | 166,361 | +0.21(+0.57%) |
Aug 29, 2019 | 36.31 | 36.76 | 36.23 | 36.64 | 207,945 | +0.59(+1.65%) |
Aug 28, 2019 | 35.55 | 36.42 | 35.50 | 36.05 | 241,282 | +0.34(+0.95%) |
Aug 27, 2019 | 36.10 | 36.30 | 35.64 | 35.71 | 175,548 | -0.30(-0.84%) |
Aug 26, 2019 | 36.07 | 36.18 | 35.74 | 36.01 | 300,142 | +0.17(+0.47%) |
Aug 23, 2019 | 36.59 | 36.93 | 35.70 | 35.84 | 229,873 | -0.84(-2.29%) |
Aug 22, 2019 | 36.68 | 36.96 | 36.44 | 36.68 | 156,877 | +0.16(+0.44%) |
Aug 21, 2019 | 36.56 | 37.06 | 36.27 | 36.52 | 153,450 | +0.09(+0.26%) |
Aug 20, 2019 | 37.21 | 37.38 | 36.40 | 36.42 | 253,787 | -0.92(-2.47%) |
Aug 19, 2019 | 37.04 | 37.66 | 36.82 | 37.35 | 276,905 | +0.77(+2.11%) |
Aug 16, 2019 | 36.06 | 36.90 | 36.06 | 36.57 | 823,536 | +0.69(+1.92%) |
Aug 15, 2019 | 35.34 | 35.99 | 35.16 | 35.89 | 410,939 | +0.58(+1.66%) |
Aug 14, 2019 | 36.17 | 36.48 | 35.30 | 35.30 | 433,925 | -1.42(-3.88%) |
Aug 13, 2019 | 36.20 | 37.02 | 36.20 | 36.73 | 348,570 | +0.45(+1.25%) |
Aug 12, 2019 | 36.16 | 36.96 | 36.08 | 36.27 | 290,039 | +0.00(+0.00%) |
Aug 09, 2019 | 35.57 | 36.49 | 35.28 | 36.27 | 492,934 | +0.78(+2.21%) |
Aug 08, 2019 | 35.01 | 35.98 | 33.47 | 35.49 | 567,413 | -0.31(-0.87%) |
Aug 07, 2019 | 35.36 | 36.03 | 34.77 | 35.80 | 243,075 | +0.08(+0.24%) |
Aug 06, 2019 | 35.14 | 35.75 | 34.97 | 35.72 | 228,920 | +0.57(+1.61%) |
Aug 05, 2019 | 35.75 | 35.94 | 34.50 | 35.15 | 289,811 | -0.98(-2.71%) |
Aug 02, 2019 | 35.93 | 36.31 | 35.56 | 36.13 | 206,546 | +0.10(+0.29%) |
Aug 01, 2019 | 36.84 | 37.08 | 35.97 | 36.03 | 273,120 | -0.84(-2.28%) |
Jul 31, 2019 | 36.25 | 37.27 | 36.25 | 36.87 | 456,763 | +0.68(+1.88%) |
Jul 30, 2019 | 35.10 | 36.20 | 35.10 | 36.19 | 306,891 | +0.98(+2.79%) |
Jul 29, 2019 | 34.99 | 35.29 | 34.88 | 35.21 | 322,427 | +0.16(+0.46%) |
Jul 26, 2019 | 34.75 | 35.12 | 34.50 | 35.05 | 424,120 | +0.32(+0.92%) |
Jul 25, 2019 | 35.14 | 35.25 | 34.54 | 34.73 | 330,920 | -0.35(-1.00%) |
Jul 24, 2019 | 34.79 | 35.10 | 34.35 | 35.07 | 681,540 | +0.36(+1.03%) |
Jul 23, 2019 | 35.16 | 35.48 | 34.58 | 34.72 | 477,479 | -0.47(-1.34%) |
Jul 22, 2019 | 35.51 | 35.68 | 34.97 | 35.19 | 389,391 | -0.38(-1.06%) |
Jul 19, 2019 | 36.47 | 36.56 | 35.56 | 35.57 | 394,326 | -0.97(-2.66%) |
Jul 18, 2019 | 36.67 | 36.93 | 36.41 | 36.54 | 186,335 | -0.30(-0.82%) |
Jul 17, 2019 | 37.09 | 37.12 | 36.75 | 36.84 | 205,137 | -0.43(-1.16%) |
Jul 16, 2019 | 37.35 | 37.59 | 37.21 | 37.27 | 234,229 | -0.19(-0.50%) |
Jul 15, 2019 | 37.30 | 37.50 | 37.09 | 37.46 | 284,957 | +0.02(+0.05%) |
Jul 12, 2019 | 37.52 | 37.65 | 37.04 | 37.44 | 336,751 | +0.11(+0.30%) |
Jul 11, 2019 | 36.54 | 37.33 | 36.39 | 37.33 | 412,782 | +0.89(+2.43%) |
Jul 10, 2019 | 35.93 | 36.45 | 35.76 | 36.44 | 362,241 | +0.58(+1.63%) |
Jul 09, 2019 | 35.42 | 35.89 | 35.30 | 35.86 | 263,522 | +0.36(+1.01%) |
Jul 08, 2019 | 35.32 | 35.71 | 35.11 | 35.50 | 297,104 | +0.11(+0.32%) |
Jul 05, 2019 | 34.98 | 35.41 | 34.76 | 35.39 | 172,723 | +0.30(+0.86%) |
Jul 03, 2019 | 34.42 | 35.14 | 34.34 | 35.08 | 98,290 | +0.65(+1.89%) |
Jul 02, 2019 | 34.13 | 34.50 | 34.02 | 34.43 | 200,525 | +0.24(+0.69%) |
Jul 01, 2019 | 34.24 | 34.52 | 34.10 | 34.20 | 262,334 | +0.14(+0.42%) |
Jun 28, 2019 | 33.86 | 34.41 | 33.53 | 34.06 | 613,702 | +0.10(+0.31%) |
Jun 27, 2019 | 33.89 | 34.10 | 33.81 | 33.95 | 236,315 | +0.01(+0.03%) |
Jun 26, 2019 | 34.31 | 34.78 | 33.73 | 33.94 | 338,557 | -0.23(-0.66%) |
Jun 25, 2019 | 34.62 | 34.63 | 33.86 | 34.17 | 517,185 | -0.41(-1.20%) |
Jun 24, 2019 | 35.09 | 35.50 | 34.58 | 34.58 | 243,920 | -0.50(-1.42%) |
Jun 21, 2019 | 35.55 | 35.64 | 35.06 | 35.08 | 359,972 | -0.58(-1.61%) |
Jun 20, 2019 | 35.16 | 35.97 | 34.87 | 35.66 | 455,616 | +0.57(+1.61%) |
Jun 19, 2019 | 35.29 | 35.43 | 35.08 | 35.09 | 229,957 | -0.09(-0.27%) |
Jun 18, 2019 | 35.49 | 35.84 | 35.18 | 35.19 | 227,835 | -0.24(-0.67%) |
Jun 17, 2019 | 35.75 | 35.89 | 35.41 | 35.42 | 188,059 | -0.34(-0.95%) |
Jun 14, 2019 | 35.83 | 35.93 | 35.68 | 35.76 | 152,471 | -0.08(-0.21%) |
Jun 13, 2019 | 35.73 | 35.96 | 35.52 | 35.84 | 244,904 | +0.29(+0.82%) |
Jun 12, 2019 | 35.43 | 35.69 | 35.34 | 35.55 | 167,648 | +0.16(+0.45%) |
Jun 11, 2019 | 36.12 | 36.27 | 35.16 | 35.39 | 340,414 | -0.62(-1.71%) |
Jun 10, 2019 | 35.97 | 36.15 | 35.55 | 36.00 | 242,623 | +0.07(+0.21%) |
Jun 07, 2019 | 36.19 | 36.37 | 35.90 | 35.93 | 121,975 | -0.25(-0.70%) |
Jun 06, 2019 | 36.53 | 36.53 | 35.88 | 36.18 | 172,080 | -0.35(-0.95%) |
Jun 05, 2019 | 36.29 | 36.74 | 35.83 | 36.53 | 335,221 | +0.34(+0.93%) |
Jun 04, 2019 | 35.72 | 36.27 | 35.52 | 36.19 | 352,224 | +0.62(+1.74%) |
Jun 03, 2019 | 35.13 | 35.63 | 34.73 | 35.57 | 269,734 | +0.48(+1.36%) |
May 31, 2019 | 34.89 | 35.15 | 34.70 | 35.10 | 232,512 | -0.08(-0.24%) |
May 30, 2019 | 35.77 | 35.95 | 34.93 | 35.18 | 205,978 | -0.51(-1.42%) |
May 29, 2019 | 35.65 | 35.81 | 35.26 | 35.69 | 231,780 | -0.13(-0.37%) |
May 28, 2019 | 36.09 | 36.18 | 35.81 | 35.82 | 265,079 | -0.15(-0.42%) |
May 24, 2019 | 35.30 | 35.98 | 35.28 | 35.97 | 211,132 | +0.85(+2.42%) |
May 23, 2019 | 35.97 | 36.11 | 34.77 | 35.12 | 299,543 | -1.04(-2.87%) |
May 22, 2019 | 36.43 | 36.47 | 36.00 | 36.15 | 297,148 | -0.23(-0.64%) |
May 21, 2019 | 36.15 | 36.64 | 36.04 | 36.39 | 325,082 | +0.36(+0.99%) |
May 20, 2019 | 35.55 | 36.21 | 35.49 | 36.03 | 558,006 | -0.61(-1.66%) |
May 17, 2019 | 36.12 | 36.90 | 35.96 | 36.64 | 739,657 | +0.18(+0.49%) |
May 16, 2019 | 36.12 | 36.58 | 36.04 | 36.46 | 527,752 | +0.42(+1.17%) |
May 15, 2019 | 35.89 | 36.17 | 35.67 | 36.04 | 227,322 | -0.15(-0.41%) |
May 14, 2019 | 35.86 | 36.37 | 35.68 | 36.19 | 311,990 | +0.37(+1.04%) |
May 13, 2019 | 36.79 | 37.10 | 35.73 | 35.82 | 435,352 | -1.52(-4.08%) |
May 10, 2019 | 36.82 | 37.36 | 36.65 | 37.34 | 321,134 | +0.50(+1.35%) |
May 09, 2019 | 36.52 | 36.94 | 36.35 | 36.85 | 471,083 | +0.18(+0.48%) |
May 08, 2019 | 36.15 | 36.77 | 35.92 | 36.67 | 503,800 | +0.50(+1.37%) |
May 07, 2019 | 35.92 | 36.28 | 35.92 | 36.17 | 434,223 | +0.05(+0.13%) |
May 06, 2019 | 35.29 | 36.24 | 35.26 | 36.13 | 418,362 | +0.39(+1.10%) |
May 03, 2019 | 34.95 | 35.77 | 34.69 | 35.73 | 303,709 | +0.98(+2.83%) |
May 02, 2019 | 34.77 | 35.01 | 34.32 | 34.75 | 301,563 | -0.14(-0.40%) |