Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.12 | 29.12 | 28.34 | 29.04 | 39,270 | +0.43(+1.49%) |
Apr 29, 2020 | 28.37 | 28.89 | 28.30 | 28.62 | 15,607 | +0.48(+1.71%) |
Apr 28, 2020 | 28.19 | 28.25 | 27.81 | 28.13 | 22,622 | +0.35(+1.27%) |
Apr 27, 2020 | 27.77 | 27.78 | 27.58 | 27.78 | 21,262 | +0.29(+1.04%) |
Apr 24, 2020 | 27.45 | 27.59 | 27.13 | 27.50 | 12,634 | -0.09(-0.34%) |
Apr 23, 2020 | 27.59 | 27.64 | 27.28 | 27.59 | 19,348 | +0.52(+1.92%) |
Apr 22, 2020 | 26.74 | 27.12 | 26.54 | 27.07 | 24,782 | +0.64(+2.42%) |
Apr 21, 2020 | 26.65 | 27.01 | 25.94 | 26.43 | 47,067 | -1.11(-4.04%) |
Apr 20, 2020 | 27.55 | 27.80 | 27.32 | 27.54 | 36,545 | -0.49(-1.75%) |
Apr 17, 2020 | 27.73 | 28.20 | 27.63 | 28.03 | 24,836 | +0.79(+2.89%) |
Apr 16, 2020 | 27.34 | 27.41 | 26.79 | 27.25 | 44,776 | -0.24(-0.88%) |
Apr 15, 2020 | 27.13 | 27.83 | 26.59 | 27.49 | 35,883 | -1.07(-3.76%) |
Apr 14, 2020 | 28.09 | 28.78 | 28.03 | 28.56 | 42,080 | +1.06(+3.84%) |
Apr 13, 2020 | 28.00 | 28.00 | 27.23 | 27.50 | 21,141 | -0.36(-1.30%) |
Apr 09, 2020 | 27.81 | 28.15 | 27.39 | 27.87 | 28,543 | +1.06(+3.94%) |
Apr 08, 2020 | 27.06 | 27.64 | 26.81 | 26.81 | 23,230 | +0.11(+0.42%) |
Apr 07, 2020 | 27.70 | 27.78 | 26.67 | 26.70 | 24,706 | -0.47(-1.74%) |
Apr 06, 2020 | 26.73 | 27.28 | 26.36 | 27.17 | 29,297 | +1.69(+6.65%) |
Apr 03, 2020 | 25.50 | 26.14 | 25.09 | 25.48 | 57,626 | -0.72(-2.76%) |
Apr 02, 2020 | 25.25 | 26.42 | 25.25 | 26.20 | 41,283 | +0.97(+3.85%) |
Apr 01, 2020 | 25.53 | 25.89 | 25.20 | 25.23 | 41,074 | -0.83(-3.20%) |
Mar 31, 2020 | 25.95 | 26.48 | 25.81 | 26.06 | 32,403 | +0.00(+0.00%) |
Mar 30, 2020 | 24.95 | 26.06 | 24.38 | 26.06 | 28,386 | +0.78(+3.08%) |
Mar 27, 2020 | 25.56 | 25.86 | 25.03 | 25.28 | 37,758 | -1.44(-5.41%) |
Mar 26, 2020 | 26.34 | 26.95 | 26.25 | 26.73 | 34,394 | +0.42(+1.58%) |
Mar 25, 2020 | 25.87 | 26.95 | 25.14 | 26.31 | 66,580 | +1.31(+5.22%) |
Mar 24, 2020 | 23.64 | 25.61 | 23.64 | 25.00 | 54,488 | +2.42(+10.70%) |
Mar 23, 2020 | 23.28 | 23.73 | 22.59 | 22.59 | 146,793 | -1.50(-6.23%) |
Mar 20, 2020 | 25.89 | 26.11 | 23.89 | 24.09 | 49,528 | -1.25(-4.93%) |
Mar 19, 2020 | 24.64 | 25.70 | 23.84 | 25.34 | 50,874 | +0.72(+2.93%) |
Mar 18, 2020 | 23.53 | 25.45 | 23.50 | 24.61 | 111,522 | -1.00(-3.90%) |
Mar 17, 2020 | 23.67 | 26.28 | 23.67 | 25.62 | 71,540 | +3.28(+14.68%) |
Mar 16, 2020 | 24.31 | 24.31 | 22.14 | 22.34 | 189,826 | -4.25(-15.99%) |
Mar 13, 2020 | 27.28 | 27.62 | 25.91 | 26.59 | 83,074 | +0.83(+3.24%) |
Mar 12, 2020 | 27.56 | 28.05 | 25.00 | 25.75 | 87,457 | -3.47(-11.88%) |
Mar 11, 2020 | 29.75 | 30.00 | 29.17 | 29.23 | 25,740 | -1.64(-5.31%) |
Mar 10, 2020 | 30.81 | 31.23 | 29.87 | 30.87 | 47,503 | +2.08(+7.24%) |
Mar 09, 2020 | 28.06 | 29.34 | 27.78 | 28.78 | 191,133 | -2.22(-7.17%) |
Mar 06, 2020 | 30.95 | 31.48 | 30.64 | 31.00 | 29,119 | -0.58(-1.85%) |
Mar 05, 2020 | 31.56 | 32.02 | 31.42 | 31.59 | 95,527 | -0.89(-2.74%) |
Mar 04, 2020 | 32.09 | 32.71 | 31.95 | 32.48 | 28,880 | +1.11(+3.54%) |
Mar 03, 2020 | 32.17 | 32.67 | 31.28 | 31.37 | 90,802 | -0.81(-2.50%) |
Mar 02, 2020 | 31.12 | 32.26 | 31.12 | 32.17 | 48,292 | +1.67(+5.46%) |
Feb 28, 2020 | 30.81 | 30.81 | 29.53 | 30.50 | 163,306 | -1.64(-5.10%) |
Feb 27, 2020 | 32.53 | 32.70 | 32.05 | 32.14 | 90,766 | -1.00(-3.02%) |
Feb 26, 2020 | 33.06 | 33.57 | 32.98 | 33.14 | 141,667 | -0.22(-0.67%) |
Feb 25, 2020 | 34.17 | 34.34 | 33.31 | 33.37 | 49,063 | -0.25(-0.74%) |
Feb 24, 2020 | 33.76 | 34.26 | 33.57 | 33.62 | 50,526 | -2.17(-6.06%) |
Feb 21, 2020 | 36.01 | 36.01 | 35.59 | 35.78 | 35,922 | -0.28(-0.77%) |
Feb 20, 2020 | 35.95 | 36.23 | 35.59 | 36.06 | 69,971 | -0.14(-0.38%) |
Feb 19, 2020 | 36.64 | 36.98 | 36.20 | 36.20 | 71,033 | -1.39(-3.70%) |
Feb 18, 2020 | 37.51 | 37.76 | 37.45 | 37.59 | 32,081 | -0.25(-0.66%) |
Feb 14, 2020 | 37.76 | 38.03 | 37.73 | 37.84 | 36,570 | +0.28(+0.74%) |
Feb 13, 2020 | 37.62 | 37.92 | 36.84 | 37.56 | 52,633 | -0.44(-1.17%) |
Feb 12, 2020 | 37.39 | 38.23 | 37.39 | 38.01 | 58,205 | +1.83(+5.07%) |
Feb 11, 2020 | 35.92 | 36.34 | 35.42 | 36.17 | 46,816 | +0.86(+2.44%) |
Feb 10, 2020 | 34.70 | 35.42 | 34.70 | 35.31 | 39,408 | +0.75(+2.17%) |
Feb 07, 2020 | 34.76 | 35.34 | 34.31 | 34.56 | 78,467 | -0.92(-2.58%) |
Feb 06, 2020 | 36.23 | 36.23 | 35.17 | 35.48 | 66,710 | -0.53(-1.47%) |
Feb 05, 2020 | 36.01 | 36.12 | 35.53 | 36.01 | 91,269 | +1.19(+3.43%) |
Feb 04, 2020 | 33.89 | 34.92 | 33.89 | 34.81 | 73,851 | +1.94(+5.92%) |
Feb 03, 2020 | 33.84 | 34.03 | 32.81 | 32.87 | 65,583 | -1.44(-4.21%) |
Jan 31, 2020 | 34.87 | 35.02 | 34.20 | 34.31 | 66,625 | -0.78(-2.22%) |
Jan 30, 2020 | 35.01 | 35.23 | 34.78 | 35.09 | 50,642 | -0.97(-2.70%) |
Jan 29, 2020 | 35.76 | 36.26 | 35.76 | 36.06 | 69,373 | +0.44(+1.25%) |
Jan 28, 2020 | 35.42 | 35.89 | 35.42 | 35.62 | 52,397 | -0.44(-1.23%) |
Jan 27, 2020 | 35.73 | 36.34 | 35.03 | 36.06 | 119,041 | -1.28(-3.42%) |
Jan 24, 2020 | 37.64 | 38.09 | 37.23 | 37.34 | 73,356 | -0.53(-1.39%) |
Jan 23, 2020 | 37.89 | 38.18 | 37.37 | 37.87 | 103,359 | -0.83(-2.15%) |
Jan 22, 2020 | 38.53 | 38.95 | 38.53 | 38.70 | 76,551 | +0.42(+1.09%) |
Jan 21, 2020 | 38.87 | 39.03 | 38.17 | 38.28 | 94,169 | -1.15(-2.92%) |
Jan 17, 2020 | 39.20 | 39.62 | 39.20 | 39.44 | 75,300 | +0.32(+0.82%) |
Jan 16, 2020 | 39.78 | 39.78 | 39.06 | 39.12 | 132,198 | -0.72(-1.81%) |
Jan 15, 2020 | 40.34 | 40.38 | 39.70 | 39.84 | 94,833 | -1.11(-2.71%) |
Jan 14, 2020 | 40.62 | 41.12 | 40.42 | 40.95 | 102,572 | +1.00(+2.50%) |
Jan 13, 2020 | 39.45 | 40.01 | 39.27 | 39.95 | 83,353 | +0.97(+2.49%) |
Jan 10, 2020 | 38.76 | 39.06 | 38.66 | 38.98 | 32,322 | +0.11(+0.29%) |
Jan 09, 2020 | 38.81 | 38.87 | 38.67 | 38.87 | 28,979 | +0.47(+1.23%) |
Jan 08, 2020 | 38.28 | 38.59 | 38.12 | 38.39 | 70,256 | -0.17(-0.43%) |
Jan 07, 2020 | 38.67 | 38.81 | 38.56 | 38.56 | 83,092 | +0.00(+0.00%) |
Jan 06, 2020 | 38.42 | 38.65 | 38.12 | 38.56 | 95,720 | +0.36(+0.95%) |
Jan 03, 2020 | 38.42 | 38.62 | 38.17 | 38.20 | 40,961 | -0.08(-0.22%) |
Jan 02, 2020 | 37.84 | 38.31 | 37.73 | 38.28 | 51,437 | +0.97(+2.61%) |
Dec 31, 2019 | 37.51 | 37.64 | 37.14 | 37.31 | 56,655 | -0.19(-0.52%) |
Dec 30, 2019 | 37.73 | 37.87 | 37.51 | 37.51 | 70,127 | +0.31(+0.82%) |
Dec 27, 2019 | 37.17 | 37.45 | 37.06 | 37.20 | 78,179 | +0.64(+1.75%) |
Dec 26, 2019 | 36.42 | 36.70 | 36.41 | 36.56 | 30,314 | +0.19(+0.53%) |
Dec 24, 2019 | 35.98 | 36.50 | 35.59 | 36.37 | 75,336 | +0.94(+2.67%) |
Dec 23, 2019 | 36.14 | 36.14 | 35.42 | 35.42 | 66,094 | -0.32(-0.90%) |
Dec 20, 2019 | 35.99 | 36.09 | 35.74 | 35.74 | 76,739 | -0.30(-0.83%) |
Dec 19, 2019 | 35.88 | 36.13 | 35.75 | 36.04 | 87,958 | +0.05(+0.15%) |
Dec 18, 2019 | 36.37 | 36.37 | 35.85 | 35.99 | 49,914 | -0.38(-1.05%) |
Dec 17, 2019 | 36.23 | 36.45 | 36.07 | 36.37 | 53,251 | +0.16(+0.45%) |
Dec 16, 2019 | 36.48 | 36.75 | 36.10 | 36.21 | 69,367 | -0.11(-0.30%) |
Dec 13, 2019 | 35.99 | 36.59 | 35.99 | 36.32 | 93,244 | +0.27(+0.76%) |
Dec 12, 2019 | 35.22 | 36.15 | 35.16 | 36.04 | 140,420 | +1.12(+3.21%) |
Dec 11, 2019 | 34.70 | 35.06 | 34.65 | 34.92 | 42,121 | +0.11(+0.31%) |
Dec 10, 2019 | 34.65 | 34.84 | 34.54 | 34.81 | 15,091 | +0.33(+0.95%) |
Dec 09, 2019 | 34.68 | 34.81 | 34.46 | 34.49 | 14,714 | -0.19(-0.55%) |
Dec 06, 2019 | 34.49 | 34.70 | 34.47 | 34.68 | 17,931 | +0.25(+0.71%) |
Dec 05, 2019 | 34.59 | 34.62 | 34.38 | 34.43 | 49,803 | +0.00(+0.00%) |
Dec 04, 2019 | 33.86 | 34.43 | 33.86 | 34.43 | 18,376 | +0.87(+2.61%) |
Dec 03, 2019 | 33.94 | 33.94 | 33.47 | 33.56 | 33,757 | -0.63(-1.84%) |
Dec 02, 2019 | 34.32 | 34.32 | 34.05 | 34.19 | 37,981 | -0.25(-0.71%) |
Nov 29, 2019 | 34.51 | 34.81 | 34.37 | 34.43 | 15,516 | -0.55(-1.56%) |
Nov 27, 2019 | 34.79 | 34.98 | 34.68 | 34.98 | 42,413 | +0.63(+1.83%) |
Nov 26, 2019 | 34.43 | 34.57 | 34.32 | 34.35 | 15,820 | -0.25(-0.71%) |
Nov 25, 2019 | 34.16 | 34.65 | 34.16 | 34.59 | 56,742 | +0.55(+1.61%) |
Nov 22, 2019 | 33.97 | 34.10 | 33.78 | 34.05 | 13,759 | +0.30(+0.89%) |
Nov 21, 2019 | 33.94 | 34.02 | 33.69 | 33.75 | 30,932 | -0.46(-1.36%) |
Nov 20, 2019 | 34.27 | 34.51 | 34.02 | 34.21 | 17,510 | -0.30(-0.87%) |
Nov 19, 2019 | 34.76 | 34.76 | 34.29 | 34.51 | 45,207 | +0.41(+1.20%) |
Nov 18, 2019 | 34.54 | 34.54 | 34.08 | 34.10 | 30,999 | -0.55(-1.58%) |
Nov 15, 2019 | 34.49 | 34.80 | 34.49 | 34.65 | 34,838 | +0.55(+1.60%) |
Nov 14, 2019 | 34.16 | 34.16 | 33.99 | 34.10 | 20,058 | -0.11(-0.32%) |
Nov 13, 2019 | 34.57 | 34.57 | 34.13 | 34.21 | 47,842 | -0.85(-2.42%) |
Nov 12, 2019 | 35.03 | 35.13 | 34.87 | 35.06 | 45,444 | -0.41(-1.16%) |
Nov 11, 2019 | 35.31 | 35.47 | 34.87 | 35.47 | 18,658 | -0.16(-0.46%) |
Nov 08, 2019 | 35.85 | 35.93 | 35.59 | 35.63 | 12,698 | -0.25(-0.69%) |
Nov 07, 2019 | 35.77 | 35.99 | 35.69 | 35.88 | 25,337 | +0.38(+1.08%) |
Nov 06, 2019 | 35.58 | 35.66 | 35.33 | 35.50 | 22,799 | +0.14(+0.39%) |
Nov 05, 2019 | 35.39 | 35.50 | 35.28 | 35.36 | 35,863 | -0.03(-0.08%) |
Nov 04, 2019 | 35.00 | 35.39 | 35.00 | 35.39 | 60,303 | +0.77(+2.21%) |
Nov 01, 2019 | 34.16 | 34.69 | 34.00 | 34.62 | 49,696 | +0.71(+2.10%) |
Oct 31, 2019 | 34.02 | 34.16 | 33.83 | 33.91 | 17,591 | -0.08(-0.24%) |
Oct 30, 2019 | 33.94 | 34.05 | 33.75 | 33.99 | 30,039 | -0.27(-0.80%) |
Oct 29, 2019 | 34.21 | 34.38 | 34.02 | 34.27 | 56,899 | -0.36(-1.03%) |
Oct 28, 2019 | 34.40 | 34.93 | 34.40 | 34.62 | 40,763 | +0.68(+2.01%) |
Oct 25, 2019 | 34.13 | 34.13 | 33.75 | 33.94 | 79,008 | +0.11(+0.32%) |
Oct 24, 2019 | 34.16 | 34.16 | 33.78 | 33.83 | 44,908 | -0.33(-0.96%) |
Oct 23, 2019 | 34.16 | 34.27 | 34.08 | 34.16 | 20,069 | -0.11(-0.32%) |
Oct 22, 2019 | 34.16 | 34.37 | 34.08 | 34.27 | 12,638 | +0.27(+0.80%) |
Oct 21, 2019 | 33.97 | 34.19 | 33.91 | 33.99 | 15,091 | +0.25(+0.73%) |
Oct 18, 2019 | 33.88 | 33.94 | 33.61 | 33.75 | 25,140 | -0.27(-0.80%) |
Oct 17, 2019 | 34.19 | 34.35 | 33.90 | 34.02 | 52,313 | -0.19(-0.56%) |
Oct 16, 2019 | 34.13 | 34.35 | 33.69 | 34.21 | 24,332 | -0.19(-0.56%) |
Oct 15, 2019 | 34.32 | 34.62 | 34.08 | 34.40 | 19,162 | -0.08(-0.24%) |
Oct 14, 2019 | 34.59 | 34.59 | 34.38 | 34.49 | 12,577 | -0.08(-0.24%) |
Oct 11, 2019 | 34.16 | 34.80 | 34.16 | 34.57 | 32,459 | +0.68(+2.02%) |
Oct 10, 2019 | 33.75 | 34.00 | 33.53 | 33.88 | 25,787 | +0.14(+0.40%) |
Oct 09, 2019 | 33.37 | 33.92 | 33.37 | 33.75 | 18,137 | +0.38(+1.15%) |
Oct 08, 2019 | 33.61 | 33.61 | 33.31 | 33.37 | 15,891 | -0.27(-0.81%) |
Oct 07, 2019 | 33.45 | 33.94 | 33.45 | 33.64 | 22,256 | +0.16(+0.49%) |
Oct 04, 2019 | 33.69 | 33.78 | 33.39 | 33.47 | 26,238 | -0.16(-0.49%) |
Oct 03, 2019 | 33.15 | 33.69 | 33.06 | 33.64 | 39,375 | +0.30(+0.90%) |
Oct 02, 2019 | 33.53 | 33.71 | 33.24 | 33.34 | 64,866 | -0.55(-1.61%) |
Oct 01, 2019 | 34.51 | 34.62 | 33.87 | 33.88 | 67,679 | -0.63(-1.82%) |
Sep 30, 2019 | 34.43 | 34.65 | 34.29 | 34.51 | 39,077 | +0.05(+0.16%) |
Sep 27, 2019 | 34.81 | 34.90 | 34.32 | 34.46 | 43,950 | -0.46(-1.33%) |
Sep 26, 2019 | 35.00 | 35.66 | 34.81 | 34.92 | 28,330 | -0.63(-1.77%) |
Sep 25, 2019 | 35.06 | 35.65 | 34.98 | 35.55 | 30,292 | +0.49(+1.40%) |
Sep 24, 2019 | 35.63 | 35.69 | 35.06 | 35.06 | 29,775 | -0.57(-1.61%) |
Sep 23, 2019 | 35.25 | 35.70 | 35.22 | 35.63 | 52,446 | -0.05(-0.15%) |
Sep 20, 2019 | 35.82 | 36.04 | 35.55 | 35.69 | 40,913 | -0.16(-0.46%) |
Sep 19, 2019 | 35.82 | 36.21 | 35.77 | 35.85 | 39,138 | -0.05(-0.15%) |
Sep 18, 2019 | 36.07 | 36.37 | 35.70 | 35.91 | 50,353 | -0.22(-0.61%) |
Sep 17, 2019 | 36.64 | 37.05 | 36.07 | 36.13 | 109,156 | -1.18(-3.15%) |
Sep 16, 2019 | 37.19 | 37.55 | 37.06 | 37.30 | 71,656 | -0.08(-0.22%) |
Sep 13, 2019 | 37.25 | 37.56 | 37.00 | 37.38 | 118,897 | +0.27(+0.74%) |
Sep 12, 2019 | 36.59 | 37.25 | 36.26 | 37.11 | 103,706 | +0.36(+0.97%) |
Sep 11, 2019 | 36.07 | 36.86 | 35.96 | 36.75 | 89,459 | +1.09(+3.07%) |
Sep 10, 2019 | 35.55 | 35.91 | 35.31 | 35.66 | 60,738 | +0.22(+0.62%) |
Sep 09, 2019 | 35.06 | 35.52 | 35.00 | 35.44 | 61,337 | +0.74(+2.13%) |
Sep 06, 2019 | 34.43 | 34.81 | 34.38 | 34.70 | 36,960 | +0.41(+1.20%) |
Sep 05, 2019 | 34.16 | 34.43 | 34.16 | 34.29 | 63,908 | +0.41(+1.21%) |
Sep 04, 2019 | 33.53 | 33.94 | 33.53 | 33.88 | 48,165 | +0.52(+1.56%) |
Sep 03, 2019 | 33.50 | 33.57 | 33.17 | 33.37 | 66,413 | +0.03(+0.08%) |
Aug 30, 2019 | 33.42 | 33.61 | 33.30 | 33.34 | 46,951 | +0.41(+1.24%) |
Aug 29, 2019 | 32.74 | 33.26 | 32.74 | 32.93 | 50,383 | +0.25(+0.75%) |
Aug 28, 2019 | 32.24 | 32.76 | 32.19 | 32.68 | 60,931 | +0.03(+0.08%) |
Aug 27, 2019 | 32.71 | 33.17 | 32.37 | 32.65 | 79,537 | -0.08(-0.25%) |
Aug 26, 2019 | 32.79 | 33.12 | 32.70 | 32.74 | 56,222 | -0.05(-0.17%) |
Aug 23, 2019 | 33.34 | 33.58 | 32.74 | 32.79 | 80,472 | -1.15(-3.38%) |
Aug 22, 2019 | 34.32 | 34.62 | 33.75 | 33.94 | 49,199 | -0.68(-1.97%) |
Aug 21, 2019 | 34.70 | 34.84 | 34.43 | 34.62 | 42,597 | -0.27(-0.78%) |
Aug 20, 2019 | 34.81 | 35.20 | 34.81 | 34.90 | 25,373 | +0.00(+0.00%) |
Aug 19, 2019 | 34.98 | 35.09 | 34.70 | 34.90 | 40,952 | +0.14(+0.39%) |
Aug 16, 2019 | 34.43 | 34.81 | 34.43 | 34.76 | 55,770 | +0.36(+1.03%) |
Aug 15, 2019 | 34.24 | 34.98 | 34.16 | 34.40 | 99,095 | -0.60(-1.72%) |
Aug 14, 2019 | 36.13 | 36.13 | 34.92 | 35.00 | 108,287 | -1.17(-3.25%) |
Aug 13, 2019 | 35.91 | 36.62 | 35.66 | 36.18 | 52,924 | +0.22(+0.61%) |
Aug 12, 2019 | 36.59 | 36.59 | 35.72 | 35.96 | 91,871 | -1.07(-2.88%) |
Aug 09, 2019 | 37.63 | 37.87 | 36.99 | 37.03 | 30,959 | -0.03(-0.07%) |
Aug 08, 2019 | 36.78 | 37.44 | 36.52 | 37.05 | 91,278 | +1.04(+2.88%) |
Aug 07, 2019 | 35.99 | 36.40 | 35.39 | 36.02 | 136,032 | +0.79(+2.25%) |
Aug 06, 2019 | 35.52 | 35.74 | 35.06 | 35.22 | 216,235 | -0.11(-0.31%) |
Aug 05, 2019 | 36.34 | 36.65 | 35.10 | 35.33 | 296,262 | -1.83(-4.93%) |
Aug 02, 2019 | 38.26 | 38.39 | 36.70 | 37.16 | 228,535 | -0.46(-1.23%) |
Aug 01, 2019 | 37.35 | 37.90 | 36.71 | 37.63 | 138,961 | +0.05(+0.15%) |
Jul 31, 2019 | 38.26 | 38.53 | 37.40 | 37.57 | 60,042 | -0.16(-0.43%) |
Jul 30, 2019 | 37.85 | 37.90 | 37.35 | 37.74 | 51,039 | -0.16(-0.43%) |
Jul 29, 2019 | 38.07 | 38.07 | 37.82 | 37.90 | 60,478 | -0.46(-1.21%) |
Jul 26, 2019 | 38.15 | 38.42 | 38.07 | 38.37 | 58,808 | +0.08(+0.21%) |
Jul 25, 2019 | 39.05 | 39.13 | 38.15 | 38.28 | 180,464 | -0.93(-2.37%) |
Jul 24, 2019 | 39.92 | 39.92 | 39.21 | 39.21 | 101,952 | -0.77(-1.91%) |
Jul 23, 2019 | 39.90 | 40.03 | 39.68 | 39.98 | 29,615 | +0.44(+1.11%) |
Jul 22, 2019 | 39.76 | 39.95 | 39.51 | 39.54 | 42,840 | -0.33(-0.82%) |
Jul 19, 2019 | 39.84 | 40.25 | 39.84 | 39.87 | 86,839 | +0.19(+0.48%) |
Jul 18, 2019 | 39.98 | 39.98 | 39.53 | 39.68 | 85,717 | -0.11(-0.27%) |
Jul 17, 2019 | 40.01 | 40.20 | 39.73 | 39.79 | 101,523 | -0.22(-0.55%) |
Jul 16, 2019 | 40.31 | 40.36 | 39.95 | 40.01 | 90,543 | -0.16(-0.41%) |
Jul 15, 2019 | 40.11 | 40.33 | 39.92 | 40.17 | 34,138 | +0.38(+0.96%) |
Jul 12, 2019 | 39.51 | 40.31 | 39.49 | 39.79 | 119,555 | +0.08(+0.21%) |
Jul 11, 2019 | 39.79 | 40.06 | 39.51 | 39.70 | 158,826 | -0.19(-0.48%) |
Jul 10, 2019 | 39.90 | 40.22 | 39.79 | 39.90 | 88,960 | +0.00(+0.00%) |
Jul 09, 2019 | 40.55 | 40.55 | 39.76 | 39.90 | 102,460 | -0.71(-1.75%) |
Jul 08, 2019 | 41.13 | 41.34 | 40.47 | 40.61 | 57,819 | -0.90(-2.17%) |
Jul 05, 2019 | 41.45 | 41.65 | 41.07 | 41.51 | 59,247 | -0.55(-1.30%) |
Jul 03, 2019 | 41.34 | 42.22 | 41.29 | 42.05 | 98,952 | +0.66(+1.58%) |
Jul 02, 2019 | 41.29 | 41.65 | 41.26 | 41.40 | 50,638 | +0.25(+0.60%) |
Jul 01, 2019 | 41.67 | 41.78 | 41.02 | 41.15 | 212,556 | -0.36(-0.86%) |
Jun 28, 2019 | 40.63 | 41.54 | 40.56 | 41.51 | 86,839 | +0.98(+2.43%) |
Jun 27, 2019 | 40.61 | 40.72 | 40.22 | 40.52 | 51,064 | +0.08(+0.20%) |
Jun 26, 2019 | 40.63 | 40.63 | 40.20 | 40.44 | 97,843 | +0.27(+0.68%) |
Jun 25, 2019 | 40.72 | 40.88 | 40.17 | 40.17 | 74,289 | -0.66(-1.61%) |
Jun 24, 2019 | 40.72 | 41.18 | 40.69 | 40.83 | 92,376 | +0.11(+0.27%) |
Jun 21, 2019 | 40.69 | 40.91 | 40.59 | 40.72 | 62,614 | -0.22(-0.53%) |
Jun 20, 2019 | 40.69 | 40.99 | 40.69 | 40.93 | 83,872 | +0.68(+1.70%) |
Jun 19, 2019 | 40.28 | 40.42 | 39.88 | 40.25 | 188,492 | -0.11(-0.27%) |
Jun 18, 2019 | 40.52 | 40.99 | 40.06 | 40.36 | 211,453 | +0.03(+0.07%) |
Jun 17, 2019 | 41.04 | 41.04 | 40.25 | 40.33 | 102,186 | -0.82(-1.99%) |
Jun 14, 2019 | 41.26 | 41.30 | 40.91 | 41.15 | 102,356 | -0.30(-0.73%) |
Jun 13, 2019 | 42.08 | 42.22 | 41.26 | 41.45 | 137,756 | -0.52(-1.24%) |
Jun 12, 2019 | 41.65 | 42.05 | 41.65 | 41.97 | 101,451 | +0.60(+1.45%) |
Jun 11, 2019 | 41.78 | 41.78 | 41.26 | 41.37 | 125,711 | +0.44(+1.07%) |
Jun 10, 2019 | 40.72 | 41.43 | 40.66 | 40.93 | 157,565 | +0.55(+1.35%) |
Jun 07, 2019 | 39.79 | 40.44 | 39.49 | 40.39 | 96,391 | +1.01(+2.57%) |
Jun 06, 2019 | 39.49 | 39.55 | 39.05 | 39.38 | 113,200 | -0.11(-0.28%) |
Jun 05, 2019 | 39.98 | 40.28 | 39.38 | 39.49 | 191,632 | +0.05(+0.14%) |
Jun 04, 2019 | 39.92 | 39.92 | 39.10 | 39.43 | 234,263 | -0.22(-0.55%) |
Jun 03, 2019 | 40.77 | 40.99 | 39.24 | 39.65 | 717,802 | -1.56(-3.78%) |
May 31, 2019 | 41.13 | 41.51 | 40.52 | 41.21 | 414,621 | +0.71(+1.75%) |
May 30, 2019 | 42.08 | 42.30 | 39.68 | 40.50 | 954,244 | -1.83(-4.33%) |
May 29, 2019 | 41.59 | 42.36 | 41.51 | 42.33 | 1,328,662 | +2.76(+6.98%) |
May 28, 2019 | 40.22 | 40.77 | 39.57 | 39.57 | 566,037 | -0.52(-1.30%) |
May 24, 2019 | 40.11 | 40.55 | 39.65 | 40.09 | 400,788 | +0.30(+0.76%) |
May 23, 2019 | 40.28 | 40.32 | 39.25 | 39.79 | 298,327 | -0.93(-2.28%) |
May 22, 2019 | 42.03 | 42.03 | 40.31 | 40.72 | 727,400 | -0.96(-2.30%) |
May 21, 2019 | 41.67 | 42.77 | 40.44 | 41.67 | 1,804,754 | +1.97(+4.96%) |
May 20, 2019 | 37.79 | 40.55 | 37.71 | 39.70 | 1,104,634 | +2.24(+5.98%) |
May 17, 2019 | 37.74 | 37.87 | 37.36 | 37.46 | 22,103 | -0.82(-2.14%) |
May 16, 2019 | 38.31 | 38.66 | 38.26 | 38.28 | 25,385 | +1.04(+2.79%) |
May 15, 2019 | 37.00 | 37.44 | 37.00 | 37.25 | 4,716 | -0.16(-0.44%) |
May 14, 2019 | 37.27 | 37.52 | 37.08 | 37.41 | 15,582 | +0.77(+2.09%) |
May 13, 2019 | 37.38 | 37.38 | 36.45 | 36.64 | 29,498 | -1.45(-3.80%) |
May 10, 2019 | 38.01 | 38.12 | 37.46 | 38.09 | 14,711 | +0.22(+0.58%) |
May 09, 2019 | 37.85 | 38.04 | 37.22 | 37.87 | 16,434 | -0.08(-0.22%) |
May 08, 2019 | 37.93 | 38.31 | 37.87 | 37.96 | 10,446 | +0.08(+0.22%) |
May 07, 2019 | 38.50 | 38.50 | 37.74 | 37.87 | 25,034 | -0.79(-2.05%) |
May 06, 2019 | 38.67 | 38.80 | 38.23 | 38.67 | 41,010 | -1.18(-2.95%) |
May 03, 2019 | 39.24 | 39.99 | 39.24 | 39.84 | 19,431 | +1.07(+2.75%) |
May 02, 2019 | 38.91 | 38.99 | 38.69 | 38.78 | 13,633 | -0.14(-0.35%) |