Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.30 | 30.30 | 29.17 | 29.23 | 1,209,489 | -1.81(-5.83%) |
Apr 29, 2020 | 31.20 | 31.64 | 30.27 | 31.04 | 808,319 | +0.91(+3.02%) |
Apr 28, 2020 | 29.24 | 30.50 | 29.24 | 30.13 | 641,851 | +1.68(+5.90%) |
Apr 27, 2020 | 28.57 | 28.92 | 28.37 | 28.45 | 758,923 | +0.08(+0.27%) |
Apr 24, 2020 | 28.10 | 28.48 | 27.58 | 28.37 | 465,128 | +0.49(+1.77%) |
Apr 23, 2020 | 27.97 | 28.53 | 27.49 | 27.88 | 584,581 | -0.61(-2.13%) |
Apr 22, 2020 | 28.74 | 28.88 | 28.04 | 28.49 | 684,796 | +0.46(+1.64%) |
Apr 21, 2020 | 26.17 | 28.14 | 26.17 | 28.03 | 599,861 | +0.94(+3.48%) |
Apr 20, 2020 | 28.39 | 28.40 | 26.86 | 27.09 | 758,849 | -1.89(-6.51%) |
Apr 17, 2020 | 28.44 | 29.47 | 28.44 | 28.97 | 636,388 | +1.30(+4.69%) |
Apr 16, 2020 | 28.05 | 28.30 | 26.98 | 27.67 | 658,654 | -0.48(-1.69%) |
Apr 15, 2020 | 28.90 | 29.68 | 28.03 | 28.15 | 668,119 | -2.28(-7.48%) |
Apr 14, 2020 | 30.58 | 30.87 | 29.92 | 30.43 | 585,369 | +0.77(+2.60%) |
Apr 13, 2020 | 30.63 | 30.89 | 29.11 | 29.66 | 763,360 | -1.29(-4.17%) |
Apr 09, 2020 | 30.00 | 31.31 | 29.70 | 30.95 | 825,790 | +1.64(+5.58%) |
Apr 08, 2020 | 29.08 | 29.85 | 28.38 | 29.31 | 776,432 | +0.67(+2.33%) |
Apr 07, 2020 | 29.94 | 30.20 | 28.11 | 28.64 | 683,778 | -0.08(-0.27%) |
Apr 06, 2020 | 28.05 | 28.97 | 27.47 | 28.72 | 810,228 | +1.99(+7.45%) |
Apr 03, 2020 | 26.35 | 27.31 | 26.25 | 26.73 | 544,402 | +0.00(+0.00%) |
Apr 02, 2020 | 25.29 | 27.85 | 24.96 | 26.73 | 732,761 | +1.13(+4.43%) |
Apr 01, 2020 | 28.03 | 28.31 | 25.22 | 25.60 | 778,963 | -3.80(-12.92%) |
Mar 31, 2020 | 29.60 | 29.86 | 28.45 | 29.40 | 849,909 | -0.47(-1.56%) |
Mar 30, 2020 | 28.46 | 29.96 | 28.00 | 29.86 | 938,661 | +1.40(+4.93%) |
Mar 27, 2020 | 26.57 | 29.87 | 26.40 | 28.46 | 936,034 | +0.11(+0.40%) |
Mar 26, 2020 | 26.19 | 28.72 | 25.66 | 28.35 | 686,242 | +2.43(+9.38%) |
Mar 25, 2020 | 24.49 | 27.16 | 23.44 | 25.92 | 1,150,094 | +1.55(+6.36%) |
Mar 24, 2020 | 24.30 | 25.28 | 22.67 | 24.37 | 1,091,596 | +0.93(+3.99%) |
Mar 23, 2020 | 26.79 | 27.50 | 22.30 | 23.43 | 1,236,640 | -3.52(-13.07%) |
Mar 20, 2020 | 25.64 | 28.70 | 24.93 | 26.96 | 3,173,735 | +1.63(+6.42%) |
Mar 19, 2020 | 20.98 | 26.12 | 20.21 | 25.33 | 1,908,149 | +4.03(+18.94%) |
Mar 18, 2020 | 25.36 | 26.12 | 18.29 | 21.30 | 1,388,802 | -5.72(-21.17%) |
Mar 17, 2020 | 23.71 | 27.22 | 22.94 | 27.02 | 1,404,937 | +3.86(+16.67%) |
Mar 16, 2020 | 26.12 | 26.12 | 22.85 | 23.16 | 1,185,065 | -5.13(-18.13%) |
Mar 13, 2020 | 27.03 | 28.30 | 24.48 | 28.29 | 1,550,589 | +2.79(+10.92%) |
Mar 12, 2020 | 26.56 | 27.27 | 25.28 | 25.50 | 1,544,676 | -2.94(-10.34%) |
Mar 11, 2020 | 29.91 | 30.09 | 27.71 | 28.44 | 888,653 | -2.16(-7.06%) |
Mar 10, 2020 | 30.55 | 31.21 | 28.97 | 30.60 | 966,226 | +0.61(+2.03%) |
Mar 09, 2020 | 30.68 | 30.89 | 29.56 | 29.99 | 1,060,041 | -2.61(-8.02%) |
Mar 06, 2020 | 31.53 | 32.68 | 31.14 | 32.61 | 695,321 | +0.24(+0.74%) |
Mar 05, 2020 | 32.55 | 32.79 | 31.93 | 32.37 | 954,240 | -0.88(-2.66%) |
Mar 04, 2020 | 32.13 | 33.40 | 32.13 | 33.25 | 528,580 | +1.47(+4.61%) |
Mar 03, 2020 | 32.19 | 33.08 | 31.67 | 31.78 | 777,824 | -0.46(-1.44%) |
Mar 02, 2020 | 30.53 | 32.25 | 30.39 | 32.25 | 1,069,102 | +1.98(+6.54%) |
Feb 28, 2020 | 31.23 | 31.41 | 29.91 | 30.27 | 1,259,044 | -1.73(-5.41%) |
Feb 27, 2020 | 33.15 | 33.57 | 31.97 | 32.00 | 777,633 | -1.47(-4.38%) |
Feb 26, 2020 | 34.91 | 35.14 | 33.37 | 33.46 | 1,036,590 | -1.29(-3.72%) |
Feb 25, 2020 | 36.00 | 36.00 | 34.73 | 34.76 | 573,036 | -1.28(-3.54%) |
Feb 24, 2020 | 36.62 | 36.62 | 35.99 | 36.03 | 644,974 | -0.97(-2.62%) |
Feb 21, 2020 | 37.21 | 37.43 | 36.81 | 37.00 | 578,306 | -0.15(-0.39%) |
Feb 20, 2020 | 36.93 | 37.23 | 36.78 | 37.15 | 472,368 | +0.14(+0.37%) |
Feb 19, 2020 | 37.41 | 37.56 | 37.01 | 37.01 | 427,536 | -0.44(-1.17%) |
Feb 18, 2020 | 37.29 | 37.50 | 37.14 | 37.45 | 819,217 | +0.22(+0.60%) |
Feb 14, 2020 | 37.07 | 37.31 | 36.90 | 37.23 | 477,041 | +0.27(+0.74%) |
Feb 13, 2020 | 36.36 | 37.01 | 36.13 | 36.95 | 537,491 | +0.54(+1.48%) |
Feb 12, 2020 | 36.53 | 36.63 | 35.93 | 36.41 | 532,437 | -0.06(-0.16%) |
Feb 11, 2020 | 36.62 | 36.82 | 36.45 | 36.47 | 632,883 | -0.09(-0.23%) |
Feb 10, 2020 | 36.53 | 36.79 | 36.28 | 36.56 | 611,133 | +0.15(+0.40%) |
Feb 07, 2020 | 36.34 | 36.59 | 35.85 | 36.41 | 790,052 | +0.14(+0.38%) |
Feb 06, 2020 | 36.00 | 36.37 | 34.77 | 36.27 | 895,275 | +0.15(+0.40%) |
Feb 05, 2020 | 35.86 | 36.26 | 35.77 | 36.13 | 673,593 | +0.33(+0.93%) |
Feb 04, 2020 | 36.45 | 36.45 | 35.68 | 35.79 | 601,948 | -0.55(-1.51%) |
Feb 03, 2020 | 35.49 | 36.46 | 35.41 | 36.34 | 904,560 | +0.93(+2.61%) |
Jan 31, 2020 | 36.08 | 36.27 | 35.02 | 35.42 | 1,971,748 | -0.77(-2.13%) |
Jan 30, 2020 | 36.21 | 36.39 | 35.70 | 36.19 | 541,432 | -0.09(-0.26%) |
Jan 29, 2020 | 36.94 | 36.94 | 36.09 | 36.28 | 627,450 | -0.70(-1.90%) |
Jan 28, 2020 | 36.95 | 37.18 | 36.90 | 36.99 | 625,071 | +0.10(+0.28%) |
Jan 27, 2020 | 36.93 | 37.29 | 36.26 | 36.88 | 613,871 | -0.12(-0.32%) |
Jan 24, 2020 | 37.28 | 37.34 | 36.68 | 37.00 | 476,224 | -0.29(-0.78%) |
Jan 23, 2020 | 37.27 | 37.34 | 36.88 | 37.29 | 580,091 | +0.02(+0.05%) |
Jan 22, 2020 | 37.41 | 37.48 | 37.11 | 37.28 | 499,116 | -0.06(-0.16%) |
Jan 21, 2020 | 37.78 | 37.83 | 37.23 | 37.34 | 501,452 | -0.42(-1.11%) |
Jan 17, 2020 | 38.06 | 38.06 | 37.50 | 37.76 | 422,792 | -0.25(-0.65%) |
Jan 16, 2020 | 37.88 | 38.25 | 37.78 | 38.01 | 497,092 | +0.26(+0.68%) |
Jan 15, 2020 | 37.18 | 37.81 | 37.03 | 37.75 | 630,687 | +0.63(+1.69%) |
Jan 14, 2020 | 37.02 | 37.14 | 36.77 | 37.12 | 526,431 | +0.08(+0.21%) |
Jan 13, 2020 | 36.70 | 37.08 | 36.67 | 37.05 | 622,570 | +0.34(+0.93%) |
Jan 10, 2020 | 36.43 | 36.71 | 36.27 | 36.70 | 415,559 | +0.26(+0.71%) |
Jan 09, 2020 | 36.57 | 36.67 | 36.36 | 36.45 | 860,993 | -0.12(-0.33%) |
Jan 08, 2020 | 36.51 | 36.86 | 36.06 | 36.57 | 958,754 | -0.63(-1.71%) |
Jan 07, 2020 | 37.34 | 37.56 | 36.99 | 37.20 | 643,175 | -0.24(-0.64%) |
Jan 06, 2020 | 37.66 | 37.97 | 37.32 | 37.44 | 659,983 | -0.42(-1.11%) |
Jan 03, 2020 | 37.71 | 38.24 | 37.71 | 37.86 | 874,634 | -0.09(-0.23%) |
Jan 02, 2020 | 38.21 | 38.29 | 37.59 | 37.95 | 654,721 | -0.26(-0.67%) |
Dec 31, 2019 | 37.80 | 38.37 | 37.64 | 38.20 | 685,054 | +0.35(+0.93%) |
Dec 30, 2019 | 37.50 | 37.89 | 37.45 | 37.85 | 403,373 | +0.25(+0.66%) |
Dec 27, 2019 | 37.62 | 37.65 | 37.36 | 37.60 | 438,308 | -0.02(-0.05%) |
Dec 26, 2019 | 37.90 | 37.95 | 37.27 | 37.62 | 587,546 | -0.15(-0.39%) |
Dec 24, 2019 | 38.06 | 38.12 | 37.66 | 37.77 | 307,994 | -0.33(-0.88%) |
Dec 23, 2019 | 38.96 | 38.96 | 37.65 | 38.10 | 583,122 | -0.87(-2.22%) |
Dec 20, 2019 | 38.72 | 39.11 | 38.55 | 38.97 | 2,048,630 | +0.40(+1.04%) |
Dec 19, 2019 | 38.89 | 39.22 | 38.56 | 38.56 | 1,089,583 | -0.31(-0.79%) |
Dec 18, 2019 | 38.15 | 39.01 | 37.84 | 38.87 | 886,704 | +0.59(+1.55%) |
Dec 17, 2019 | 37.72 | 38.46 | 37.72 | 38.28 | 1,118,602 | +0.54(+1.42%) |
Dec 16, 2019 | 37.07 | 37.79 | 36.79 | 37.74 | 1,052,371 | +0.67(+1.81%) |
Dec 13, 2019 | 36.86 | 37.15 | 36.62 | 37.07 | 662,357 | +0.26(+0.69%) |
Dec 12, 2019 | 36.60 | 37.04 | 36.44 | 36.81 | 476,720 | +0.15(+0.42%) |
Dec 11, 2019 | 36.49 | 36.68 | 36.18 | 36.66 | 500,340 | +0.22(+0.61%) |
Dec 10, 2019 | 36.01 | 36.44 | 35.95 | 36.44 | 593,693 | +0.37(+1.04%) |
Dec 09, 2019 | 36.53 | 36.58 | 35.92 | 36.07 | 1,110,492 | -0.30(-0.82%) |
Dec 06, 2019 | 36.47 | 36.61 | 36.07 | 36.36 | 1,512,685 | +0.13(+0.35%) |
Dec 05, 2019 | 35.29 | 36.37 | 35.28 | 36.24 | 4,810,544 | +0.03(+0.07%) |
Dec 04, 2019 | 35.90 | 36.30 | 35.79 | 36.21 | 345,031 | +0.43(+1.21%) |
Dec 03, 2019 | 36.03 | 36.03 | 35.55 | 35.78 | 366,030 | -0.21(-0.59%) |
Dec 02, 2019 | 36.13 | 36.34 | 35.84 | 35.99 | 386,163 | -0.22(-0.61%) |
Nov 29, 2019 | 36.64 | 36.78 | 36.16 | 36.21 | 180,215 | -0.40(-1.09%) |
Nov 27, 2019 | 36.41 | 36.63 | 36.30 | 36.61 | 477,442 | +0.06(+0.16%) |
Nov 26, 2019 | 36.51 | 36.75 | 36.32 | 36.55 | 458,368 | +0.08(+0.21%) |
Nov 25, 2019 | 36.47 | 36.74 | 36.28 | 36.47 | 577,556 | +0.06(+0.16%) |
Nov 22, 2019 | 36.71 | 36.81 | 36.24 | 36.41 | 297,344 | -0.15(-0.42%) |
Nov 21, 2019 | 36.56 | 36.66 | 36.16 | 36.57 | 425,564 | +0.09(+0.26%) |
Nov 20, 2019 | 36.53 | 36.76 | 36.11 | 36.47 | 700,341 | -0.11(-0.30%) |
Nov 19, 2019 | 35.40 | 37.81 | 35.38 | 36.58 | 1,326,956 | +1.08(+3.04%) |
Nov 18, 2019 | 35.24 | 35.72 | 35.18 | 35.50 | 654,204 | +0.20(+0.55%) |
Nov 15, 2019 | 35.32 | 35.67 | 35.14 | 35.31 | 851,972 | -0.02(-0.05%) |
Nov 14, 2019 | 35.27 | 35.50 | 35.25 | 35.32 | 467,537 | +0.09(+0.27%) |
Nov 13, 2019 | 34.53 | 35.28 | 34.53 | 35.23 | 432,421 | +0.66(+1.92%) |
Nov 12, 2019 | 34.58 | 34.81 | 34.32 | 34.57 | 645,796 | -0.04(-0.12%) |
Nov 11, 2019 | 34.96 | 35.20 | 34.52 | 34.61 | 438,950 | -0.34(-0.97%) |
Nov 08, 2019 | 34.95 | 35.26 | 34.83 | 34.95 | 449,364 | -0.18(-0.51%) |
Nov 07, 2019 | 35.71 | 35.84 | 34.78 | 35.13 | 529,573 | -0.70(-1.95%) |
Nov 06, 2019 | 35.92 | 36.30 | 35.59 | 35.83 | 491,787 | -0.07(-0.19%) |
Nov 05, 2019 | 35.72 | 35.99 | 35.58 | 35.90 | 783,210 | -0.03(-0.07%) |
Nov 04, 2019 | 36.83 | 37.01 | 35.72 | 35.92 | 575,089 | -0.97(-2.63%) |
Nov 01, 2019 | 37.12 | 37.44 | 36.72 | 36.89 | 504,463 | -0.22(-0.60%) |
Oct 31, 2019 | 37.36 | 37.54 | 36.98 | 37.11 | 1,828,779 | -0.22(-0.59%) |
Oct 30, 2019 | 37.27 | 37.62 | 37.12 | 37.33 | 611,767 | +0.00(+0.00%) |
Oct 29, 2019 | 37.21 | 37.44 | 37.06 | 37.33 | 443,891 | +0.09(+0.23%) |
Oct 28, 2019 | 37.51 | 37.96 | 37.21 | 37.25 | 490,044 | -0.40(-1.06%) |
Oct 25, 2019 | 37.66 | 37.74 | 37.35 | 37.65 | 449,717 | +0.06(+0.16%) |
Oct 24, 2019 | 37.66 | 37.90 | 37.34 | 37.59 | 296,544 | -0.09(-0.23%) |
Oct 23, 2019 | 37.79 | 37.96 | 37.61 | 37.67 | 459,343 | +0.10(+0.27%) |
Oct 22, 2019 | 37.30 | 37.82 | 37.25 | 37.57 | 538,919 | +0.27(+0.73%) |
Oct 21, 2019 | 37.42 | 37.54 | 37.19 | 37.30 | 335,600 | +0.03(+0.07%) |
Oct 18, 2019 | 36.96 | 37.50 | 36.81 | 37.27 | 557,329 | +0.20(+0.55%) |
Oct 17, 2019 | 36.73 | 37.24 | 36.65 | 37.07 | 493,920 | +0.37(+1.00%) |
Oct 16, 2019 | 36.77 | 36.92 | 36.35 | 36.70 | 536,634 | -0.09(-0.25%) |
Oct 15, 2019 | 37.15 | 37.44 | 36.66 | 36.80 | 657,798 | -0.38(-1.03%) |
Oct 14, 2019 | 37.41 | 37.81 | 37.06 | 37.18 | 401,608 | -0.04(-0.11%) |
Oct 11, 2019 | 37.24 | 37.97 | 37.17 | 37.22 | 1,185,618 | +0.05(+0.14%) |
Oct 10, 2019 | 37.04 | 37.31 | 36.39 | 37.17 | 385,965 | +0.14(+0.39%) |
Oct 09, 2019 | 36.91 | 37.13 | 36.62 | 37.03 | 370,337 | +0.31(+0.83%) |
Oct 08, 2019 | 36.98 | 37.07 | 36.45 | 36.72 | 399,381 | -0.37(-0.99%) |
Oct 07, 2019 | 36.86 | 37.37 | 36.61 | 37.09 | 323,922 | +0.07(+0.18%) |
Oct 04, 2019 | 36.92 | 37.16 | 36.45 | 37.02 | 490,248 | +0.08(+0.21%) |
Oct 03, 2019 | 36.71 | 37.10 | 36.38 | 36.94 | 432,701 | +0.12(+0.32%) |
Oct 02, 2019 | 37.90 | 37.91 | 36.70 | 36.82 | 482,035 | -1.06(-2.81%) |
Oct 01, 2019 | 38.58 | 38.98 | 37.88 | 37.89 | 536,753 | -0.60(-1.57%) |
Sep 30, 2019 | 38.15 | 38.64 | 38.15 | 38.49 | 647,762 | +0.18(+0.47%) |
Sep 27, 2019 | 38.58 | 38.64 | 38.11 | 38.31 | 441,611 | -0.10(-0.27%) |
Sep 26, 2019 | 38.76 | 38.84 | 38.30 | 38.41 | 489,472 | -0.26(-0.66%) |
Sep 25, 2019 | 38.35 | 38.93 | 38.30 | 38.67 | 586,864 | +0.36(+0.93%) |
Sep 24, 2019 | 38.37 | 38.78 | 38.17 | 38.31 | 571,254 | +0.02(+0.04%) |
Sep 23, 2019 | 38.01 | 38.49 | 37.68 | 38.30 | 518,649 | +0.54(+1.42%) |
Sep 20, 2019 | 37.81 | 38.29 | 37.73 | 37.76 | 1,177,042 | -0.09(-0.25%) |
Sep 19, 2019 | 38.17 | 38.24 | 37.80 | 37.85 | 394,175 | -0.07(-0.20%) |
Sep 18, 2019 | 38.00 | 38.08 | 37.60 | 37.93 | 497,150 | +0.17(+0.45%) |
Sep 17, 2019 | 37.76 | 38.06 | 37.56 | 37.76 | 357,967 | -0.09(-0.25%) |
Sep 16, 2019 | 38.10 | 38.39 | 37.77 | 37.85 | 323,759 | -0.27(-0.71%) |
Sep 13, 2019 | 38.06 | 38.47 | 37.77 | 38.12 | 423,768 | +0.02(+0.04%) |
Sep 12, 2019 | 38.60 | 38.60 | 37.94 | 38.10 | 645,791 | -0.23(-0.60%) |
Sep 11, 2019 | 37.09 | 38.35 | 36.81 | 38.33 | 1,023,898 | +1.29(+3.49%) |
Sep 10, 2019 | 37.09 | 37.45 | 36.93 | 37.04 | 738,260 | -0.06(-0.16%) |
Sep 09, 2019 | 38.12 | 38.12 | 37.04 | 37.10 | 664,175 | -1.12(-2.92%) |
Sep 06, 2019 | 39.14 | 39.14 | 38.21 | 38.21 | 451,333 | -0.74(-1.89%) |
Sep 05, 2019 | 38.66 | 39.19 | 38.53 | 38.95 | 370,272 | +0.17(+0.44%) |
Sep 04, 2019 | 38.92 | 39.09 | 38.54 | 38.78 | 285,113 | +0.05(+0.13%) |
Sep 03, 2019 | 38.60 | 38.91 | 38.41 | 38.73 | 379,891 | +0.07(+0.17%) |
Aug 30, 2019 | 38.40 | 38.81 | 38.21 | 38.66 | 368,519 | +0.25(+0.66%) |
Aug 29, 2019 | 38.00 | 38.43 | 38.00 | 38.41 | 270,834 | +0.59(+1.56%) |
Aug 28, 2019 | 37.67 | 38.00 | 37.59 | 37.82 | 490,311 | +0.19(+0.49%) |
Aug 27, 2019 | 38.16 | 38.35 | 37.61 | 37.63 | 354,026 | -0.24(-0.62%) |
Aug 26, 2019 | 37.39 | 37.91 | 37.28 | 37.87 | 368,204 | +0.67(+1.79%) |
Aug 23, 2019 | 38.14 | 38.27 | 37.11 | 37.20 | 595,310 | -0.91(-2.40%) |
Aug 22, 2019 | 38.11 | 38.37 | 37.76 | 38.11 | 331,989 | +0.03(+0.07%) |
Aug 21, 2019 | 37.89 | 38.13 | 37.75 | 38.09 | 391,260 | +0.21(+0.56%) |
Aug 20, 2019 | 38.22 | 38.29 | 37.83 | 37.88 | 232,665 | -0.28(-0.73%) |
Aug 19, 2019 | 38.24 | 38.50 | 37.89 | 38.16 | 391,976 | -0.07(-0.18%) |
Aug 16, 2019 | 37.57 | 38.32 | 37.40 | 38.22 | 562,303 | +0.70(+1.87%) |
Aug 15, 2019 | 37.51 | 37.93 | 37.24 | 37.52 | 425,094 | +0.03(+0.09%) |
Aug 14, 2019 | 37.83 | 38.00 | 37.35 | 37.49 | 406,213 | -0.45(-1.18%) |
Aug 13, 2019 | 37.89 | 38.56 | 37.71 | 37.94 | 532,174 | -0.03(-0.09%) |
Aug 12, 2019 | 38.49 | 38.76 | 37.85 | 37.97 | 510,056 | -0.45(-1.17%) |
Aug 09, 2019 | 39.13 | 39.37 | 38.27 | 38.42 | 473,101 | -0.69(-1.77%) |
Aug 08, 2019 | 38.57 | 39.12 | 38.12 | 39.11 | 626,625 | +0.52(+1.36%) |
Aug 07, 2019 | 38.94 | 39.24 | 38.25 | 38.59 | 685,074 | -0.50(-1.28%) |
Aug 06, 2019 | 40.13 | 40.77 | 38.49 | 39.09 | 875,687 | -1.28(-3.16%) |
Aug 05, 2019 | 41.97 | 42.05 | 39.90 | 40.36 | 621,767 | -1.77(-4.19%) |
Aug 02, 2019 | 42.31 | 42.65 | 42.04 | 42.13 | 337,405 | -0.25(-0.60%) |
Aug 01, 2019 | 42.09 | 42.74 | 41.93 | 42.38 | 383,097 | +0.23(+0.54%) |
Jul 31, 2019 | 42.29 | 42.79 | 42.06 | 42.15 | 902,010 | -0.13(-0.30%) |
Jul 30, 2019 | 42.05 | 42.54 | 41.99 | 42.28 | 350,328 | +0.04(+0.10%) |
Jul 29, 2019 | 42.36 | 42.72 | 42.08 | 42.24 | 449,128 | -0.13(-0.30%) |
Jul 26, 2019 | 41.82 | 42.49 | 41.82 | 42.37 | 389,459 | +0.52(+1.23%) |
Jul 25, 2019 | 41.98 | 42.30 | 41.82 | 41.85 | 412,311 | -0.13(-0.30%) |
Jul 24, 2019 | 42.09 | 42.09 | 41.39 | 41.98 | 346,192 | +0.01(+0.02%) |
Jul 23, 2019 | 41.82 | 42.03 | 41.40 | 41.97 | 390,260 | +0.27(+0.65%) |
Jul 22, 2019 | 42.31 | 42.45 | 41.58 | 41.70 | 336,616 | -0.43(-1.02%) |
Jul 19, 2019 | 42.49 | 42.67 | 42.10 | 42.13 | 327,231 | -0.44(-1.03%) |
Jul 18, 2019 | 42.23 | 42.57 | 41.89 | 42.57 | 366,171 | +0.29(+0.68%) |
Jul 17, 2019 | 42.09 | 42.40 | 42.04 | 42.28 | 454,431 | +0.33(+0.79%) |
Jul 16, 2019 | 41.87 | 42.09 | 41.74 | 41.95 | 335,137 | +0.03(+0.08%) |
Jul 15, 2019 | 42.14 | 42.24 | 41.78 | 41.92 | 288,506 | -0.14(-0.32%) |
Jul 12, 2019 | 42.20 | 42.23 | 41.86 | 42.05 | 282,157 | -0.22(-0.52%) |
Jul 11, 2019 | 42.06 | 42.29 | 41.75 | 42.27 | 395,890 | +0.36(+0.87%) |
Jul 10, 2019 | 42.31 | 42.32 | 41.90 | 41.91 | 281,234 | -0.29(-0.68%) |
Jul 09, 2019 | 41.86 | 42.22 | 41.59 | 42.20 | 224,333 | +0.22(+0.52%) |
Jul 08, 2019 | 42.15 | 42.30 | 41.65 | 41.98 | 338,085 | -0.19(-0.44%) |
Jul 05, 2019 | 41.93 | 42.19 | 41.43 | 42.16 | 250,569 | -0.12(-0.28%) |
Jul 03, 2019 | 41.99 | 42.33 | 41.72 | 42.28 | 197,214 | +0.38(+0.91%) |
Jul 02, 2019 | 41.75 | 42.23 | 41.56 | 41.90 | 343,155 | +0.25(+0.59%) |
Jul 01, 2019 | 42.19 | 42.25 | 41.38 | 41.66 | 353,180 | -0.41(-0.98%) |
Jun 28, 2019 | 42.13 | 42.53 | 41.96 | 42.07 | 1,228,596 | -0.13(-0.30%) |
Jun 27, 2019 | 41.87 | 42.24 | 41.60 | 42.20 | 408,082 | +0.41(+0.99%) |
Jun 26, 2019 | 42.69 | 42.75 | 41.78 | 41.78 | 395,849 | -1.05(-2.45%) |
Jun 25, 2019 | 42.67 | 43.15 | 42.67 | 42.83 | 328,748 | +0.14(+0.32%) |
Jun 24, 2019 | 43.24 | 43.28 | 42.69 | 42.69 | 354,615 | -0.52(-1.21%) |
Jun 21, 2019 | 42.66 | 43.24 | 42.66 | 43.22 | 952,473 | +0.28(+0.65%) |
Jun 20, 2019 | 43.13 | 43.19 | 42.64 | 42.94 | 361,929 | -0.05(-0.12%) |
Jun 19, 2019 | 42.15 | 43.04 | 42.10 | 42.99 | 468,103 | +0.73(+1.72%) |
Jun 18, 2019 | 42.45 | 42.52 | 42.03 | 42.26 | 311,155 | +0.09(+0.22%) |
Jun 17, 2019 | 42.18 | 42.33 | 41.89 | 42.17 | 346,161 | +0.03(+0.06%) |
Jun 14, 2019 | 41.95 | 42.39 | 41.85 | 42.15 | 287,007 | +0.21(+0.51%) |
Jun 13, 2019 | 41.79 | 41.98 | 41.67 | 41.93 | 363,083 | +0.31(+0.75%) |
Jun 12, 2019 | 40.96 | 41.62 | 40.88 | 41.62 | 443,792 | +0.89(+2.19%) |
Jun 11, 2019 | 40.81 | 41.06 | 40.42 | 40.73 | 391,821 | -0.03(-0.06%) |
Jun 10, 2019 | 40.91 | 41.23 | 40.55 | 40.76 | 279,981 | -0.33(-0.80%) |
Jun 07, 2019 | 41.20 | 41.62 | 41.07 | 41.08 | 338,681 | +0.14(+0.35%) |
Jun 06, 2019 | 40.92 | 41.03 | 40.47 | 40.94 | 458,846 | +0.10(+0.25%) |
Jun 05, 2019 | 40.41 | 40.90 | 40.28 | 40.84 | 279,784 | +0.46(+1.14%) |
Jun 04, 2019 | 40.60 | 40.60 | 39.73 | 40.38 | 372,990 | -0.14(-0.35%) |
Jun 03, 2019 | 40.01 | 40.58 | 39.76 | 40.52 | 525,303 | +0.65(+1.62%) |
May 31, 2019 | 39.29 | 39.92 | 39.07 | 39.87 | 456,612 | +0.58(+1.48%) |
May 30, 2019 | 39.70 | 39.95 | 38.94 | 39.29 | 507,890 | -0.39(-1.00%) |
May 29, 2019 | 40.28 | 40.39 | 39.56 | 39.69 | 329,066 | -0.64(-1.58%) |
May 28, 2019 | 40.96 | 41.09 | 40.33 | 40.33 | 363,086 | -0.55(-1.36%) |
May 24, 2019 | 40.87 | 41.18 | 40.81 | 40.88 | 321,425 | +0.06(+0.14%) |
May 23, 2019 | 41.07 | 41.07 | 40.56 | 40.82 | 384,896 | -0.30(-0.74%) |
May 22, 2019 | 41.35 | 41.35 | 41.03 | 41.13 | 332,438 | -0.08(-0.20%) |
May 21, 2019 | 41.32 | 41.61 | 40.94 | 41.21 | 449,408 | -0.12(-0.28%) |
May 20, 2019 | 41.76 | 41.95 | 41.20 | 41.33 | 366,104 | -0.53(-1.26%) |
May 17, 2019 | 41.73 | 42.22 | 41.72 | 41.86 | 551,338 | -0.03(-0.08%) |
May 16, 2019 | 41.55 | 42.18 | 41.50 | 41.89 | 446,849 | +0.24(+0.56%) |
May 15, 2019 | 41.60 | 41.86 | 41.47 | 41.65 | 487,212 | +0.06(+0.14%) |
May 14, 2019 | 41.83 | 41.84 | 41.42 | 41.60 | 527,992 | -0.33(-0.78%) |
May 13, 2019 | 41.45 | 41.97 | 41.36 | 41.92 | 495,509 | +0.13(+0.30%) |
May 10, 2019 | 41.07 | 41.81 | 40.78 | 41.80 | 464,466 | +0.71(+1.74%) |
May 09, 2019 | 41.42 | 41.69 | 40.86 | 41.08 | 408,391 | -0.31(-0.75%) |
May 08, 2019 | 42.06 | 42.23 | 41.34 | 41.39 | 368,074 | -0.65(-1.54%) |
May 07, 2019 | 42.24 | 42.56 | 41.70 | 42.04 | 465,708 | -0.28(-0.66%) |
May 06, 2019 | 42.50 | 42.65 | 42.02 | 42.32 | 525,582 | -0.26(-0.61%) |
May 03, 2019 | 41.81 | 42.82 | 41.24 | 42.58 | 427,814 | +0.99(+2.38%) |
May 02, 2019 | 41.39 | 41.97 | 41.30 | 41.59 | 324,024 | -0.06(-0.14%) |