Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.13 | 26.17 | 25.49 | 25.68 | 5,262 | +0.30(+1.20%) |
Apr 29, 2020 | 25.41 | 25.75 | 24.93 | 25.37 | 20,403 | +0.84(+3.41%) |
Apr 28, 2020 | 24.46 | 25.11 | 24.38 | 24.54 | 12,300 | +0.27(+1.10%) |
Apr 27, 2020 | 24.27 | 24.73 | 23.77 | 24.27 | 10,268 | +1.18(+5.11%) |
Apr 24, 2020 | 24.04 | 24.12 | 23.09 | 23.09 | 5,205 | -0.38(-1.62%) |
Apr 23, 2020 | 24.27 | 25.07 | 23.47 | 23.47 | 4,646 | +0.23(+0.98%) |
Apr 22, 2020 | 24.12 | 24.35 | 23.24 | 23.24 | 7,466 | -0.42(-1.77%) |
Apr 21, 2020 | 24.99 | 24.99 | 23.39 | 23.66 | 6,810 | -0.84(-3.42%) |
Apr 20, 2020 | 24.27 | 24.73 | 23.89 | 24.50 | 9,100 | -0.23(-0.92%) |
Apr 17, 2020 | 25.03 | 25.60 | 24.23 | 24.73 | 13,091 | +0.57(+2.36%) |
Apr 16, 2020 | 24.80 | 25.90 | 24.04 | 24.15 | 12,466 | -1.10(-4.37%) |
Apr 15, 2020 | 25.11 | 25.87 | 25.07 | 25.26 | 5,504 | -0.84(-3.21%) |
Apr 14, 2020 | 25.75 | 26.21 | 25.75 | 26.09 | 6,387 | +0.53(+2.08%) |
Apr 13, 2020 | 26.21 | 26.21 | 25.52 | 25.56 | 6,186 | -0.49(-1.90%) |
Apr 09, 2020 | 25.49 | 26.29 | 25.30 | 26.06 | 10,278 | +0.42(+1.63%) |
Apr 08, 2020 | 25.11 | 25.94 | 24.73 | 25.64 | 5,218 | +0.68(+2.74%) |
Apr 07, 2020 | 26.06 | 26.21 | 24.76 | 24.95 | 11,271 | -0.65(-2.53%) |
Apr 06, 2020 | 25.56 | 25.79 | 24.99 | 25.60 | 3,516 | +0.84(+3.38%) |
Apr 03, 2020 | 24.92 | 25.79 | 24.61 | 24.76 | 5,941 | -0.23(-0.91%) |
Apr 02, 2020 | 24.61 | 26.02 | 24.50 | 24.99 | 13,103 | -0.11(-0.45%) |
Apr 01, 2020 | 25.33 | 25.33 | 24.45 | 25.11 | 6,916 | -0.49(-1.93%) |
Mar 31, 2020 | 24.73 | 25.71 | 24.73 | 25.60 | 6,783 | +0.95(+3.86%) |
Mar 30, 2020 | 24.08 | 25.45 | 24.08 | 24.65 | 6,800 | +0.38(+1.57%) |
Mar 27, 2020 | 24.73 | 24.73 | 23.81 | 24.27 | 19,085 | -0.46(-1.85%) |
Mar 26, 2020 | 24.38 | 25.37 | 24.33 | 24.73 | 24,466 | +0.42(+1.72%) |
Mar 25, 2020 | 23.17 | 25.33 | 23.17 | 24.31 | 11,302 | +0.80(+3.40%) |
Mar 24, 2020 | 21.72 | 23.81 | 21.72 | 23.51 | 22,014 | +1.79(+8.23%) |
Mar 23, 2020 | 21.26 | 22.45 | 20.96 | 21.72 | 17,220 | +0.53(+2.51%) |
Mar 20, 2020 | 22.02 | 23.17 | 21.19 | 21.19 | 16,614 | -0.42(-1.94%) |
Mar 19, 2020 | 23.39 | 23.47 | 21.34 | 21.61 | 17,917 | -2.02(-8.53%) |
Mar 18, 2020 | 23.81 | 24.00 | 21.68 | 23.62 | 15,078 | -0.76(-3.12%) |
Mar 17, 2020 | 24.00 | 24.95 | 24.00 | 24.38 | 7,578 | +0.49(+2.07%) |
Mar 16, 2020 | 24.54 | 25.37 | 23.66 | 23.89 | 9,204 | -2.70(-10.16%) |
Mar 13, 2020 | 26.36 | 26.59 | 25.14 | 26.59 | 13,827 | +1.26(+4.95%) |
Mar 12, 2020 | 28.57 | 28.57 | 25.33 | 25.33 | 33,482 | -4.56(-15.27%) |
Mar 11, 2020 | 29.86 | 30.28 | 29.29 | 29.90 | 12,994 | -0.30(-1.01%) |
Mar 10, 2020 | 30.81 | 30.81 | 29.90 | 30.20 | 9,861 | -0.08(-0.25%) |
Mar 09, 2020 | 30.70 | 30.77 | 29.48 | 30.28 | 11,374 | -1.22(-3.86%) |
Mar 06, 2020 | 31.34 | 31.72 | 31.23 | 31.50 | 8,517 | -0.38(-1.19%) |
Mar 05, 2020 | 31.69 | 32.14 | 31.23 | 31.88 | 5,119 | -0.27(-0.83%) |
Mar 04, 2020 | 31.57 | 32.14 | 31.19 | 32.14 | 14,889 | +0.80(+2.55%) |
Mar 03, 2020 | 31.72 | 31.76 | 30.86 | 31.34 | 14,998 | -0.30(-0.96%) |
Mar 02, 2020 | 30.89 | 31.69 | 30.81 | 31.65 | 13,652 | +0.76(+2.46%) |
Feb 28, 2020 | 31.57 | 31.95 | 30.55 | 30.89 | 14,563 | -1.07(-3.33%) |
Feb 27, 2020 | 32.56 | 32.56 | 31.95 | 31.95 | 16,900 | -0.65(-1.98%) |
Feb 26, 2020 | 32.22 | 33.40 | 32.22 | 32.60 | 23,503 | +0.34(+1.06%) |
Feb 25, 2020 | 33.47 | 33.70 | 32.22 | 32.26 | 20,413 | -1.10(-3.31%) |
Feb 24, 2020 | 34.08 | 34.19 | 33.21 | 33.36 | 8,920 | -0.72(-2.12%) |
Feb 21, 2020 | 33.89 | 34.58 | 33.78 | 34.08 | 16,167 | -0.04(-0.11%) |
Feb 20, 2020 | 34.05 | 34.77 | 34.05 | 34.12 | 7,825 | +0.08(+0.22%) |
Feb 19, 2020 | 33.97 | 34.75 | 33.97 | 34.05 | 9,210 | -0.11(-0.33%) |
Feb 18, 2020 | 33.78 | 34.43 | 33.78 | 34.16 | 8,395 | +0.49(+1.47%) |
Feb 14, 2020 | 34.24 | 34.96 | 33.66 | 33.66 | 7,176 | -0.80(-2.32%) |
Feb 13, 2020 | 33.74 | 34.96 | 33.63 | 34.46 | 9,100 | +0.76(+2.26%) |
Feb 12, 2020 | 34.54 | 35.38 | 33.66 | 33.70 | 31,518 | -0.91(-2.64%) |
Feb 11, 2020 | 34.46 | 34.62 | 34.24 | 34.62 | 19,180 | +0.19(+0.55%) |
Feb 10, 2020 | 34.54 | 35.11 | 34.35 | 34.43 | 17,681 | -0.53(-1.52%) |
Feb 07, 2020 | 34.58 | 35.38 | 34.08 | 34.96 | 34,122 | +0.42(+1.21%) |
Feb 06, 2020 | 34.62 | 34.92 | 33.85 | 34.54 | 34,417 | +0.04(+0.11%) |
Feb 05, 2020 | 33.59 | 34.50 | 33.40 | 34.50 | 17,822 | +1.33(+4.01%) |
Feb 04, 2020 | 33.13 | 34.01 | 32.83 | 33.17 | 78,157 | -0.11(-0.34%) |
Feb 03, 2020 | 32.90 | 33.28 | 32.56 | 33.28 | 10,719 | +0.65(+1.98%) |
Jan 31, 2020 | 33.02 | 33.06 | 32.37 | 32.64 | 7,518 | -0.61(-1.83%) |
Jan 30, 2020 | 33.28 | 33.85 | 33.09 | 33.25 | 8,159 | -0.42(-1.24%) |
Jan 29, 2020 | 34.24 | 34.24 | 33.55 | 33.66 | 4,924 | -0.27(-0.78%) |
Jan 28, 2020 | 33.70 | 34.48 | 33.32 | 33.93 | 11,295 | -0.23(-0.67%) |
Jan 27, 2020 | 34.24 | 34.50 | 33.97 | 34.16 | 14,151 | -0.61(-1.75%) |
Jan 24, 2020 | 34.24 | 35.19 | 33.44 | 34.77 | 20,505 | +0.57(+1.67%) |
Jan 23, 2020 | 33.78 | 34.20 | 33.21 | 34.20 | 9,273 | +0.15(+0.45%) |
Jan 22, 2020 | 35.15 | 36.02 | 33.85 | 34.05 | 26,485 | -1.14(-3.24%) |
Jan 21, 2020 | 36.33 | 36.90 | 34.62 | 35.19 | 34,530 | -0.95(-2.63%) |
Jan 17, 2020 | 36.71 | 37.09 | 35.15 | 36.14 | 37,224 | +0.08(+0.21%) |
Jan 16, 2020 | 35.53 | 36.52 | 35.11 | 36.06 | 35,423 | +0.99(+2.82%) |
Jan 15, 2020 | 35.00 | 35.49 | 34.96 | 35.07 | 20,619 | +0.11(+0.33%) |
Jan 14, 2020 | 35.15 | 35.22 | 34.46 | 34.96 | 10,864 | -0.42(-1.18%) |
Jan 13, 2020 | 33.70 | 35.38 | 33.70 | 35.38 | 12,075 | +1.67(+4.97%) |
Jan 10, 2020 | 35.38 | 35.38 | 33.70 | 33.70 | 7,071 | -0.95(-2.74%) |
Jan 09, 2020 | 34.77 | 35.11 | 34.62 | 34.65 | 15,555 | -0.34(-0.98%) |
Jan 08, 2020 | 32.83 | 35.34 | 32.83 | 35.00 | 30,963 | +1.90(+5.75%) |
Jan 07, 2020 | 31.95 | 33.21 | 31.95 | 33.09 | 15,740 | +1.07(+3.33%) |
Jan 06, 2020 | 32.56 | 32.56 | 32.03 | 32.03 | 12,394 | -0.61(-1.86%) |
Jan 03, 2020 | 33.09 | 33.93 | 32.30 | 32.64 | 15,615 | -0.19(-0.58%) |
Jan 02, 2020 | 34.16 | 34.16 | 32.71 | 32.83 | 36,152 | -0.76(-2.27%) |
Dec 31, 2019 | 33.55 | 33.85 | 33.09 | 33.59 | 18,901 | +0.00(+0.00%) |
Dec 30, 2019 | 34.46 | 34.46 | 33.02 | 33.59 | 14,873 | -0.53(-1.56%) |
Dec 27, 2019 | 35.00 | 35.00 | 34.08 | 34.12 | 10,094 | -0.53(-1.54%) |
Dec 26, 2019 | 35.11 | 35.11 | 34.35 | 34.65 | 8,696 | +0.11(+0.33%) |
Dec 24, 2019 | 34.65 | 34.96 | 34.54 | 34.54 | 12,197 | +0.04(+0.11%) |
Dec 23, 2019 | 35.38 | 35.38 | 34.43 | 34.50 | 8,852 | -0.87(-2.47%) |
Dec 20, 2019 | 35.41 | 35.41 | 34.43 | 35.38 | 3,995 | -0.04(-0.11%) |
Dec 19, 2019 | 35.15 | 35.41 | 34.50 | 35.41 | 7,286 | +0.00(+0.00%) |
Dec 18, 2019 | 35.53 | 35.53 | 34.88 | 35.41 | 3,681 | -0.19(-0.53%) |
Dec 17, 2019 | 35.26 | 36.14 | 34.69 | 35.60 | 12,041 | +0.11(+0.32%) |
Dec 16, 2019 | 35.76 | 36.10 | 35.45 | 35.49 | 5,948 | -0.65(-1.79%) |
Dec 13, 2019 | 35.60 | 36.33 | 35.03 | 36.14 | 4,574 | +0.00(+0.00%) |
Dec 12, 2019 | 35.60 | 36.48 | 34.77 | 36.14 | 7,645 | -0.46(-1.25%) |
Dec 11, 2019 | 34.92 | 36.67 | 34.73 | 36.59 | 20,447 | +1.67(+4.79%) |
Dec 10, 2019 | 34.12 | 34.92 | 33.93 | 34.92 | 3,879 | +0.80(+2.34%) |
Dec 09, 2019 | 33.85 | 34.46 | 33.85 | 34.12 | 4,308 | +0.04(+0.11%) |
Dec 06, 2019 | 35.07 | 35.34 | 34.08 | 34.08 | 50,316 | -0.46(-1.32%) |
Dec 05, 2019 | 35.38 | 35.38 | 34.50 | 34.54 | 8,188 | -1.22(-3.40%) |
Dec 04, 2019 | 35.11 | 35.76 | 35.00 | 35.76 | 2,621 | +0.76(+2.17%) |
Dec 03, 2019 | 35.57 | 35.57 | 34.54 | 35.00 | 3,497 | -0.76(-2.13%) |
Dec 02, 2019 | 35.72 | 36.40 | 34.65 | 35.76 | 9,185 | -0.30(-0.84%) |
Nov 29, 2019 | 36.10 | 36.10 | 35.38 | 36.06 | 1,393 | +0.49(+1.39%) |
Nov 27, 2019 | 36.29 | 36.71 | 35.53 | 35.57 | 3,128 | -0.80(-2.20%) |
Nov 26, 2019 | 36.52 | 36.76 | 35.83 | 36.37 | 2,763 | -0.38(-1.04%) |
Nov 25, 2019 | 35.91 | 36.94 | 34.88 | 36.75 | 8,931 | +0.61(+1.68%) |
Nov 22, 2019 | 34.84 | 36.14 | 34.27 | 36.14 | 7,045 | +1.29(+3.71%) |
Nov 21, 2019 | 34.69 | 34.86 | 34.05 | 34.84 | 75,670 | +0.23(+0.66%) |
Nov 20, 2019 | 35.11 | 35.26 | 34.16 | 34.62 | 2,964 | -0.76(-2.15%) |
Nov 19, 2019 | 34.24 | 35.68 | 33.78 | 35.38 | 10,198 | +1.48(+4.38%) |
Nov 18, 2019 | 34.96 | 34.96 | 33.89 | 33.89 | 1,950 | -0.87(-2.52%) |
Nov 15, 2019 | 33.02 | 35.22 | 33.02 | 34.77 | 7,097 | +1.67(+5.06%) |
Nov 14, 2019 | 33.70 | 34.31 | 33.02 | 33.09 | 10,070 | -0.53(-1.58%) |
Nov 13, 2019 | 33.89 | 34.33 | 33.47 | 33.63 | 3,534 | -0.80(-2.32%) |
Nov 12, 2019 | 34.31 | 34.43 | 33.55 | 34.43 | 6,439 | -0.27(-0.77%) |
Nov 11, 2019 | 34.05 | 35.17 | 33.47 | 34.69 | 2,994 | +0.61(+1.79%) |
Nov 08, 2019 | 34.71 | 34.71 | 33.85 | 34.08 | 2,024 | -0.46(-1.32%) |
Nov 07, 2019 | 35.30 | 35.30 | 34.43 | 34.54 | 4,588 | -0.19(-0.55%) |
Nov 06, 2019 | 34.35 | 35.15 | 34.16 | 34.73 | 7,844 | +0.38(+1.11%) |
Nov 05, 2019 | 34.96 | 35.38 | 34.35 | 34.35 | 6,045 | -0.27(-0.77%) |
Nov 04, 2019 | 34.58 | 35.02 | 34.31 | 34.62 | 8,886 | +0.34(+1.00%) |
Nov 01, 2019 | 35.41 | 35.41 | 34.27 | 34.27 | 7,097 | -0.53(-1.53%) |
Oct 31, 2019 | 35.11 | 35.57 | 34.24 | 34.81 | 12,438 | -0.76(-2.14%) |
Oct 30, 2019 | 34.81 | 35.57 | 34.62 | 35.57 | 5,205 | +0.84(+2.41%) |
Oct 29, 2019 | 35.22 | 36.02 | 34.72 | 34.73 | 1,583 | +0.08(+0.22%) |
Oct 28, 2019 | 35.76 | 35.87 | 34.65 | 34.65 | 7,662 | -0.61(-1.73%) |
Oct 25, 2019 | 35.83 | 35.83 | 34.88 | 35.26 | 2,786 | -0.87(-2.42%) |
Oct 24, 2019 | 36.52 | 36.52 | 35.22 | 36.14 | 3,089 | +0.04(+0.11%) |
Oct 23, 2019 | 34.69 | 36.10 | 34.69 | 36.10 | 6,490 | +1.94(+5.68%) |
Oct 22, 2019 | 36.48 | 36.48 | 34.16 | 34.16 | 6,972 | -1.98(-5.47%) |
Oct 21, 2019 | 35.60 | 36.52 | 35.60 | 36.14 | 4,166 | +0.34(+0.96%) |
Oct 18, 2019 | 35.95 | 37.01 | 35.62 | 35.79 | 3,785 | -0.15(-0.42%) |
Oct 17, 2019 | 36.94 | 37.66 | 35.95 | 35.95 | 3,434 | -1.67(-4.45%) |
Oct 16, 2019 | 35.26 | 37.62 | 35.26 | 37.62 | 5,278 | +1.94(+5.44%) |
Oct 15, 2019 | 36.21 | 36.75 | 35.34 | 35.68 | 8,447 | -0.11(-0.32%) |
Oct 14, 2019 | 35.79 | 36.16 | 35.38 | 35.79 | 5,043 | +0.57(+1.62%) |
Oct 11, 2019 | 35.38 | 36.52 | 34.81 | 35.22 | 13,486 | -0.30(-0.86%) |
Oct 10, 2019 | 35.07 | 36.02 | 34.67 | 35.53 | 6,148 | +0.23(+0.65%) |
Oct 09, 2019 | 35.76 | 36.29 | 34.92 | 35.30 | 8,585 | +0.15(+0.43%) |
Oct 08, 2019 | 36.14 | 36.21 | 35.15 | 35.15 | 8,432 | -1.26(-3.45%) |
Oct 07, 2019 | 36.82 | 36.90 | 35.95 | 36.40 | 7,138 | -0.99(-2.64%) |
Oct 04, 2019 | 35.91 | 37.47 | 35.53 | 37.39 | 15,037 | +1.07(+2.93%) |
Oct 03, 2019 | 36.25 | 37.43 | 36.06 | 36.33 | 29,229 | +0.30(+0.84%) |
Oct 02, 2019 | 37.16 | 37.16 | 35.00 | 36.02 | 21,437 | -0.76(-2.07%) |
Oct 01, 2019 | 37.66 | 37.79 | 36.33 | 36.78 | 7,722 | +0.00(+0.00%) |
Sep 30, 2019 | 35.72 | 37.16 | 35.41 | 36.78 | 10,634 | +0.84(+2.33%) |
Sep 27, 2019 | 37.85 | 38.44 | 35.95 | 35.95 | 15,247 | -1.60(-4.26%) |
Sep 26, 2019 | 37.47 | 38.45 | 36.57 | 37.54 | 17,873 | -0.19(-0.50%) |
Sep 25, 2019 | 36.08 | 37.81 | 36.06 | 37.73 | 13,041 | +1.81(+5.03%) |
Sep 24, 2019 | 36.53 | 37.24 | 35.70 | 35.93 | 10,752 | -0.34(-0.93%) |
Sep 23, 2019 | 36.38 | 37.43 | 35.51 | 36.26 | 23,537 | +0.30(+0.84%) |
Sep 20, 2019 | 36.79 | 38.00 | 35.96 | 35.96 | 8,338 | -0.60(-1.65%) |
Sep 19, 2019 | 35.89 | 36.87 | 35.44 | 36.57 | 19,037 | +0.72(+2.00%) |
Sep 18, 2019 | 36.19 | 37.43 | 34.98 | 35.85 | 9,131 | +0.83(+2.37%) |
Sep 17, 2019 | 36.00 | 36.00 | 34.95 | 35.02 | 5,065 | -1.28(-3.53%) |
Sep 16, 2019 | 35.96 | 36.45 | 35.55 | 36.30 | 6,972 | +0.68(+1.90%) |
Sep 13, 2019 | 35.70 | 36.26 | 35.06 | 35.62 | 5,257 | +0.53(+1.50%) |
Sep 12, 2019 | 34.95 | 35.77 | 34.42 | 35.10 | 6,200 | +0.08(+0.22%) |
Sep 11, 2019 | 36.53 | 36.53 | 34.42 | 35.02 | 22,168 | -1.36(-3.73%) |
Sep 10, 2019 | 35.89 | 36.87 | 34.98 | 36.38 | 12,311 | +0.23(+0.63%) |
Sep 09, 2019 | 35.13 | 37.62 | 35.06 | 36.15 | 29,259 | +1.36(+3.90%) |
Sep 06, 2019 | 33.40 | 35.74 | 33.33 | 34.80 | 18,216 | +1.66(+5.00%) |
Sep 05, 2019 | 33.14 | 33.44 | 32.76 | 33.14 | 14,933 | +0.30(+0.92%) |
Sep 04, 2019 | 32.46 | 33.29 | 32.35 | 32.84 | 29,903 | +1.13(+3.56%) |
Sep 03, 2019 | 32.95 | 33.35 | 31.63 | 31.71 | 45,025 | -1.88(-5.61%) |
Aug 30, 2019 | 34.42 | 34.65 | 33.59 | 33.59 | 10,701 | -0.87(-2.51%) |
Aug 29, 2019 | 33.97 | 34.98 | 33.46 | 34.46 | 25,753 | +0.94(+2.81%) |
Aug 28, 2019 | 34.87 | 35.00 | 33.52 | 33.52 | 6,957 | -1.62(-4.61%) |
Aug 27, 2019 | 33.89 | 35.13 | 33.52 | 35.13 | 24,188 | +1.62(+4.83%) |
Aug 26, 2019 | 34.98 | 34.98 | 33.52 | 33.52 | 7,158 | -1.13(-3.26%) |
Aug 23, 2019 | 34.27 | 34.65 | 33.93 | 34.65 | 5,072 | +0.00(+0.00%) |
Aug 22, 2019 | 33.97 | 35.47 | 33.97 | 34.65 | 19,630 | +0.83(+2.45%) |
Aug 21, 2019 | 35.93 | 35.93 | 33.82 | 33.82 | 67,743 | -1.39(-3.96%) |
Aug 20, 2019 | 34.46 | 36.23 | 34.00 | 35.21 | 14,684 | +0.79(+2.30%) |
Aug 19, 2019 | 35.77 | 35.77 | 34.42 | 34.42 | 11,695 | -0.90(-2.56%) |
Aug 16, 2019 | 34.57 | 35.32 | 33.74 | 35.32 | 4,062 | +1.13(+3.30%) |
Aug 15, 2019 | 34.04 | 34.98 | 33.70 | 34.19 | 6,490 | +0.45(+1.34%) |
Aug 14, 2019 | 34.34 | 34.42 | 33.70 | 33.74 | 3,750 | -1.28(-3.66%) |
Aug 13, 2019 | 32.95 | 35.02 | 32.95 | 35.02 | 4,250 | +2.07(+6.29%) |
Aug 12, 2019 | 33.48 | 34.57 | 32.95 | 32.95 | 17,485 | -0.98(-2.89%) |
Aug 09, 2019 | 35.17 | 35.17 | 33.70 | 33.93 | 6,346 | -1.32(-3.74%) |
Aug 08, 2019 | 34.00 | 35.32 | 33.52 | 35.25 | 11,187 | +1.77(+5.29%) |
Aug 07, 2019 | 33.74 | 35.21 | 32.76 | 33.48 | 13,424 | -0.19(-0.56%) |
Aug 06, 2019 | 34.83 | 35.70 | 33.59 | 33.67 | 8,471 | -0.53(-1.54%) |
Aug 05, 2019 | 33.97 | 35.44 | 32.99 | 34.19 | 76,786 | +0.08(+0.22%) |
Aug 02, 2019 | 34.65 | 35.21 | 33.97 | 34.12 | 13,888 | -0.34(-0.98%) |
Aug 01, 2019 | 35.02 | 35.40 | 33.97 | 34.46 | 17,567 | -0.19(-0.54%) |
Jul 31, 2019 | 34.83 | 35.29 | 34.27 | 34.65 | 12,231 | -0.19(-0.54%) |
Jul 30, 2019 | 34.61 | 35.44 | 34.61 | 34.83 | 7,468 | -0.19(-0.54%) |
Jul 29, 2019 | 35.02 | 35.59 | 34.63 | 35.02 | 12,681 | -0.45(-1.27%) |
Jul 26, 2019 | 35.77 | 36.04 | 35.40 | 35.47 | 13,463 | -0.45(-1.26%) |
Jul 25, 2019 | 36.90 | 37.13 | 35.77 | 35.93 | 15,095 | +0.34(+0.95%) |
Jul 24, 2019 | 35.62 | 37.13 | 35.47 | 35.59 | 12,548 | +0.15(+0.42%) |
Jul 23, 2019 | 37.81 | 38.22 | 35.44 | 35.44 | 15,896 | -2.15(-5.71%) |
Jul 22, 2019 | 35.02 | 38.52 | 34.65 | 37.58 | 48,550 | +2.56(+7.31%) |
Jul 19, 2019 | 36.57 | 37.51 | 33.93 | 35.02 | 30,830 | -1.13(-3.12%) |
Jul 18, 2019 | 36.11 | 37.21 | 35.61 | 36.15 | 7,519 | -0.15(-0.41%) |
Jul 17, 2019 | 37.70 | 37.73 | 36.11 | 36.30 | 14,528 | -1.36(-3.60%) |
Jul 16, 2019 | 37.77 | 38.60 | 37.51 | 37.66 | 17,539 | -0.38(-0.99%) |
Jul 15, 2019 | 38.37 | 38.71 | 37.70 | 38.03 | 9,638 | +0.08(+0.20%) |
Jul 12, 2019 | 37.88 | 38.30 | 37.24 | 37.96 | 8,524 | +0.30(+0.80%) |
Jul 11, 2019 | 37.32 | 37.85 | 36.23 | 37.66 | 18,811 | +0.41(+1.11%) |
Jul 10, 2019 | 38.03 | 38.67 | 36.11 | 37.24 | 23,374 | -0.60(-1.59%) |
Jul 09, 2019 | 38.30 | 39.20 | 37.54 | 37.85 | 11,191 | -1.02(-2.62%) |
Jul 08, 2019 | 38.15 | 39.13 | 38.03 | 38.86 | 13,904 | +0.53(+1.38%) |
Jul 05, 2019 | 37.96 | 38.34 | 37.39 | 38.34 | 14,100 | -0.08(-0.20%) |
Jul 03, 2019 | 36.53 | 38.71 | 36.53 | 38.41 | 21,243 | +1.81(+4.94%) |
Jul 02, 2019 | 36.90 | 37.13 | 36.19 | 36.60 | 13,599 | -0.26(-0.72%) |
Jul 01, 2019 | 35.06 | 37.21 | 35.02 | 36.87 | 32,269 | +2.75(+8.06%) |
Jun 28, 2019 | 37.36 | 38.41 | 34.12 | 34.12 | 37,150 | -3.46(-9.22%) |
Jun 27, 2019 | 37.28 | 38.41 | 36.94 | 37.58 | 21,573 | +0.30(+0.81%) |
Jun 26, 2019 | 38.15 | 38.45 | 36.94 | 37.28 | 17,867 | -0.60(-1.59%) |
Jun 25, 2019 | 37.58 | 38.79 | 37.58 | 37.88 | 12,493 | +0.00(+0.00%) |
Jun 24, 2019 | 38.71 | 38.79 | 37.70 | 37.88 | 13,049 | -0.56(-1.47%) |
Jun 21, 2019 | 38.60 | 39.43 | 38.11 | 38.45 | 14,339 | -0.26(-0.68%) |
Jun 20, 2019 | 37.85 | 38.98 | 37.85 | 38.71 | 13,786 | +1.24(+3.32%) |
Jun 19, 2019 | 37.70 | 38.71 | 36.68 | 37.47 | 13,834 | +0.00(+0.00%) |
Jun 18, 2019 | 37.28 | 38.56 | 37.02 | 37.47 | 20,757 | +0.41(+1.12%) |
Jun 17, 2019 | 37.43 | 37.73 | 36.64 | 37.06 | 7,866 | +0.15(+0.41%) |
Jun 14, 2019 | 36.83 | 37.43 | 36.22 | 36.90 | 12,188 | +0.08(+0.20%) |
Jun 13, 2019 | 36.45 | 37.32 | 36.30 | 36.83 | 10,698 | +0.53(+1.45%) |
Jun 12, 2019 | 36.45 | 37.22 | 36.15 | 36.30 | 9,890 | -0.72(-1.93%) |
Jun 11, 2019 | 36.04 | 37.28 | 35.77 | 37.02 | 44,827 | +1.43(+4.02%) |
Jun 10, 2019 | 35.74 | 36.72 | 35.59 | 35.59 | 8,161 | +0.38(+1.07%) |
Jun 07, 2019 | 35.59 | 35.69 | 34.95 | 35.21 | 18,349 | -0.38(-1.06%) |
Jun 06, 2019 | 35.93 | 36.04 | 35.06 | 35.59 | 12,917 | -0.26(-0.74%) |
Jun 05, 2019 | 36.19 | 36.83 | 35.32 | 35.85 | 21,241 | -0.34(-0.94%) |
Jun 04, 2019 | 36.53 | 37.34 | 36.19 | 36.19 | 18,871 | -0.68(-1.84%) |
Jun 03, 2019 | 36.41 | 37.39 | 36.41 | 36.87 | 21,524 | +0.68(+1.87%) |
May 31, 2019 | 35.62 | 36.72 | 35.55 | 36.19 | 26,315 | +0.23(+0.63%) |
May 30, 2019 | 35.62 | 36.60 | 35.62 | 35.96 | 20,481 | +0.41(+1.17%) |
May 29, 2019 | 35.55 | 36.34 | 35.44 | 35.55 | 14,749 | +0.00(+0.00%) |
May 28, 2019 | 36.75 | 36.75 | 35.47 | 35.55 | 109,418 | -0.08(-0.21%) |
May 24, 2019 | 35.77 | 37.09 | 35.13 | 35.62 | 60,943 | -1.05(-2.87%) |
May 23, 2019 | 37.02 | 37.28 | 36.30 | 36.68 | 24,748 | -1.02(-2.70%) |
May 22, 2019 | 38.71 | 39.95 | 37.39 | 37.70 | 14,825 | -1.39(-3.56%) |
May 21, 2019 | 39.47 | 40.56 | 38.37 | 39.09 | 36,194 | -0.64(-1.61%) |
May 20, 2019 | 39.09 | 39.73 | 37.73 | 39.73 | 22,543 | +0.19(+0.48%) |
May 17, 2019 | 40.03 | 41.16 | 38.75 | 39.54 | 95,013 | -0.83(-2.05%) |
May 16, 2019 | 40.67 | 41.44 | 39.62 | 40.37 | 33,855 | -0.72(-1.74%) |
May 15, 2019 | 41.80 | 42.40 | 41.01 | 41.08 | 24,318 | -0.56(-1.36%) |
May 14, 2019 | 39.73 | 42.36 | 39.50 | 41.65 | 28,857 | +1.69(+4.24%) |
May 13, 2019 | 40.14 | 41.78 | 39.69 | 39.95 | 19,135 | -2.15(-5.10%) |
May 10, 2019 | 41.84 | 42.59 | 40.16 | 42.10 | 25,200 | -0.15(-0.36%) |
May 09, 2019 | 42.78 | 42.78 | 41.05 | 42.25 | 12,717 | -1.05(-2.43%) |
May 08, 2019 | 42.78 | 43.68 | 42.40 | 43.31 | 18,082 | +0.64(+1.50%) |
May 07, 2019 | 44.25 | 44.32 | 42.55 | 42.67 | 32,985 | -2.26(-5.03%) |
May 06, 2019 | 44.74 | 44.93 | 43.49 | 44.93 | 22,484 | -0.72(-1.57%) |
May 03, 2019 | 46.36 | 46.39 | 45.23 | 45.64 | 15,561 | +0.11(+0.25%) |
May 02, 2019 | 45.87 | 47.83 | 45.45 | 45.53 | 77,127 | +0.04(+0.08%) |