Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.90 | 37.40 | 35.90 | 36.37 | 213,085 | -0.88(-2.37%) |
Apr 29, 2020 | 36.45 | 37.45 | 36.45 | 37.25 | 202,305 | +0.37(+1.01%) |
Apr 28, 2020 | 36.80 | 37.45 | 36.80 | 36.88 | 255,840 | +0.16(+0.44%) |
Apr 27, 2020 | 35.28 | 37.97 | 35.28 | 36.72 | 278,547 | +0.57(+1.58%) |
Apr 24, 2020 | 35.15 | 36.50 | 35.15 | 36.15 | 165,200 | +0.31(+0.86%) |
Apr 23, 2020 | 36.99 | 36.99 | 34.66 | 35.84 | 234,918 | -0.29(-0.80%) |
Apr 22, 2020 | 36.25 | 36.40 | 36.05 | 36.13 | 282,263 | +0.28(+0.78%) |
Apr 21, 2020 | 35.67 | 36.34 | 35.67 | 35.85 | 320,808 | -1.21(-3.28%) |
Apr 20, 2020 | 36.02 | 37.42 | 36.02 | 37.06 | 312,669 | -0.39(-1.03%) |
Apr 17, 2020 | 36.10 | 37.50 | 36.10 | 37.45 | 554,100 | +1.81(+5.08%) |
Apr 16, 2020 | 35.84 | 35.84 | 34.61 | 35.64 | 227,113 | -0.45(-1.25%) |
Apr 15, 2020 | 34.80 | 36.22 | 34.80 | 36.09 | 346,577 | -1.32(-3.53%) |
Apr 14, 2020 | 36.49 | 37.95 | 36.33 | 37.41 | 326,835 | +0.76(+2.07%) |
Apr 13, 2020 | 36.00 | 37.12 | 36.00 | 36.65 | 306,713 | +0.00(+0.00%) |
Apr 09, 2020 | 35.86 | 37.17 | 35.59 | 36.65 | 237,600 | -0.90(-2.38%) |
Apr 08, 2020 | 37.06 | 39.00 | 35.13 | 37.55 | 238,800 | +0.15(+0.40%) |
Apr 07, 2020 | 39.00 | 39.00 | 37.05 | 37.40 | 286,646 | +0.29(+0.77%) |
Apr 06, 2020 | 35.62 | 37.11 | 35.62 | 37.11 | 416,431 | +1.27(+3.54%) |
Apr 03, 2020 | 36.25 | 37.40 | 35.71 | 35.84 | 402,800 | -0.42(-1.16%) |
Apr 02, 2020 | 36.64 | 36.64 | 35.40 | 36.26 | 480,369 | +1.27(+3.63%) |
Apr 01, 2020 | 35.64 | 35.82 | 34.95 | 34.99 | 331,763 | -1.00(-2.78%) |
Mar 31, 2020 | 34.35 | 36.50 | 34.35 | 35.99 | 291,130 | +0.53(+1.49%) |
Mar 30, 2020 | 35.16 | 35.70 | 35.11 | 35.46 | 384,557 | +1.06(+3.08%) |
Mar 27, 2020 | 34.10 | 36.27 | 34.09 | 34.40 | 706,800 | -1.70(-4.71%) |
Mar 26, 2020 | 34.80 | 36.15 | 34.80 | 36.10 | 603,295 | +0.70(+1.98%) |
Mar 25, 2020 | 33.22 | 36.34 | 33.18 | 35.40 | 451,727 | +1.78(+5.29%) |
Mar 24, 2020 | 31.33 | 35.04 | 31.13 | 33.62 | 461,725 | +1.99(+6.29%) |
Mar 23, 2020 | 31.15 | 32.42 | 31.15 | 31.63 | 637,922 | -0.75(-2.32%) |
Mar 20, 2020 | 32.15 | 34.90 | 32.13 | 32.38 | 457,100 | +0.85(+2.70%) |
Mar 19, 2020 | 30.55 | 32.15 | 30.50 | 31.53 | 870,380 | -1.35(-4.11%) |
Mar 18, 2020 | 32.69 | 34.37 | 31.35 | 32.88 | 688,386 | -2.00(-5.73%) |
Mar 17, 2020 | 33.13 | 35.87 | 33.10 | 34.88 | 515,669 | +2.47(+7.62%) |
Mar 16, 2020 | 30.55 | 33.68 | 30.55 | 32.41 | 513,814 | -3.38(-9.44%) |
Mar 13, 2020 | 35.88 | 36.36 | 34.06 | 35.79 | 529,400 | +2.36(+7.06%) |
Mar 12, 2020 | 32.68 | 35.40 | 32.68 | 33.43 | 403,653 | -3.12(-8.54%) |
Mar 11, 2020 | 36.98 | 37.45 | 36.34 | 36.55 | 392,309 | -0.98(-2.61%) |
Mar 10, 2020 | 36.60 | 37.54 | 36.60 | 37.53 | 395,935 | +0.93(+2.54%) |
Mar 09, 2020 | 35.02 | 37.11 | 35.02 | 36.60 | 286,412 | -2.45(-6.27%) |
Mar 06, 2020 | 37.92 | 39.13 | 37.92 | 39.05 | 196,700 | -0.35(-0.89%) |
Mar 05, 2020 | 38.81 | 39.81 | 38.80 | 39.40 | 236,371 | +0.33(+0.84%) |
Mar 04, 2020 | 38.15 | 39.20 | 38.15 | 39.07 | 322,526 | +0.24(+0.62%) |
Mar 03, 2020 | 38.13 | 39.46 | 38.13 | 38.83 | 293,951 | -0.67(-1.70%) |
Mar 02, 2020 | 39.07 | 39.50 | 38.73 | 39.50 | 356,926 | -0.21(-0.53%) |
Feb 28, 2020 | 38.23 | 39.73 | 38.18 | 39.71 | 371,200 | +0.23(+0.58%) |
Feb 27, 2020 | 38.65 | 40.30 | 38.65 | 39.48 | 408,064 | -0.37(-0.93%) |
Feb 26, 2020 | 39.24 | 40.08 | 39.24 | 39.85 | 267,767 | +1.00(+2.57%) |
Feb 25, 2020 | 38.98 | 39.66 | 38.80 | 38.85 | 269,067 | -0.33(-0.84%) |
Feb 24, 2020 | 38.28 | 40.01 | 38.28 | 39.18 | 207,562 | -1.65(-4.04%) |
Feb 21, 2020 | 41.14 | 41.14 | 40.56 | 40.83 | 218,300 | +0.07(+0.17%) |
Feb 20, 2020 | 40.35 | 41.20 | 40.35 | 40.76 | 195,875 | -0.42(-1.02%) |
Feb 19, 2020 | 41.49 | 41.49 | 40.55 | 41.18 | 158,219 | +0.16(+0.40%) |
Feb 18, 2020 | 41.72 | 41.72 | 40.43 | 41.02 | 161,595 | -0.45(-1.10%) |
Feb 14, 2020 | 41.40 | 41.58 | 41.23 | 41.47 | 247,100 | +0.09(+0.22%) |
Feb 13, 2020 | 41.92 | 41.92 | 40.70 | 41.38 | 224,507 | -0.65(-1.55%) |
Feb 12, 2020 | 41.78 | 42.73 | 41.77 | 42.03 | 146,341 | +0.39(+0.94%) |
Feb 11, 2020 | 40.67 | 42.00 | 40.67 | 41.64 | 132,942 | +0.68(+1.66%) |
Feb 10, 2020 | 40.08 | 40.97 | 40.08 | 40.96 | 118,106 | +0.05(+0.12%) |
Feb 07, 2020 | 40.33 | 41.73 | 40.33 | 40.91 | 156,700 | -0.76(-1.81%) |
Feb 06, 2020 | 41.42 | 41.80 | 41.12 | 41.66 | 176,609 | +0.49(+1.20%) |
Feb 05, 2020 | 41.48 | 41.48 | 40.95 | 41.17 | 149,389 | -0.19(-0.46%) |
Feb 04, 2020 | 41.01 | 41.84 | 41.01 | 41.36 | 232,377 | +0.63(+1.55%) |
Feb 03, 2020 | 40.38 | 40.88 | 39.80 | 40.73 | 176,118 | +1.02(+2.57%) |
Jan 31, 2020 | 40.00 | 40.31 | 39.46 | 39.71 | 174,500 | -1.35(-3.29%) |
Jan 30, 2020 | 39.86 | 41.06 | 39.86 | 41.06 | 242,628 | -0.57(-1.37%) |
Jan 29, 2020 | 41.57 | 41.70 | 41.46 | 41.63 | 220,715 | +0.42(+1.02%) |
Jan 28, 2020 | 41.21 | 41.25 | 40.74 | 41.21 | 265,412 | +0.27(+0.66%) |
Jan 27, 2020 | 40.67 | 41.22 | 40.35 | 40.94 | 334,875 | -1.41(-3.34%) |
Jan 24, 2020 | 42.18 | 42.95 | 42.10 | 42.35 | 325,000 | -0.13(-0.30%) |
Jan 23, 2020 | 42.15 | 42.81 | 42.14 | 42.48 | 147,047 | -0.10(-0.23%) |
Jan 22, 2020 | 42.95 | 42.95 | 42.46 | 42.58 | 189,398 | +0.31(+0.73%) |
Jan 21, 2020 | 42.68 | 42.68 | 41.70 | 42.27 | 217,375 | -2.48(-5.54%) |
Jan 17, 2020 | 43.84 | 44.76 | 43.84 | 44.75 | 190,100 | -0.48(-1.06%) |
Jan 16, 2020 | 44.60 | 45.23 | 44.60 | 45.23 | 125,119 | +0.45(+1.00%) |
Jan 15, 2020 | 44.64 | 44.85 | 44.57 | 44.78 | 135,895 | -0.28(-0.62%) |
Jan 14, 2020 | 44.95 | 45.13 | 44.85 | 45.06 | 144,929 | +0.17(+0.37%) |
Jan 13, 2020 | 44.03 | 44.96 | 44.03 | 44.89 | 186,541 | +0.40(+0.91%) |
Jan 10, 2020 | 44.46 | 44.55 | 44.04 | 44.49 | 255,700 | +0.24(+0.54%) |
Jan 09, 2020 | 43.99 | 44.25 | 43.88 | 44.25 | 172,781 | +0.64(+1.47%) |
Jan 08, 2020 | 43.86 | 43.87 | 43.18 | 43.61 | 150,901 | -0.28(-0.64%) |
Jan 07, 2020 | 43.28 | 44.21 | 43.28 | 43.89 | 254,344 | +0.39(+0.90%) |
Jan 06, 2020 | 43.43 | 43.50 | 43.20 | 43.50 | 156,573 | -0.16(-0.36%) |
Jan 03, 2020 | 43.17 | 43.97 | 43.17 | 43.66 | 117,400 | -0.17(-0.40%) |
Jan 02, 2020 | 43.11 | 44.02 | 43.11 | 43.83 | 173,112 | +1.74(+4.13%) |
Dec 31, 2019 | 42.50 | 42.50 | 41.96 | 42.09 | 115,900 | +0.04(+0.10%) |
Dec 30, 2019 | 41.75 | 42.69 | 41.75 | 42.05 | 189,654 | +0.50(+1.20%) |
Dec 27, 2019 | 41.00 | 41.91 | 41.00 | 41.55 | 159,700 | +0.43(+1.05%) |
Dec 26, 2019 | 40.16 | 41.57 | 40.16 | 41.12 | 128,053 | +0.19(+0.46%) |
Dec 24, 2019 | 40.12 | 40.95 | 40.12 | 40.93 | 127,600 | +0.07(+0.17%) |
Dec 23, 2019 | 40.95 | 41.15 | 40.46 | 40.86 | 310,355 | -0.37(-0.90%) |
Dec 20, 2019 | 41.42 | 41.42 | 41.10 | 41.23 | 220,900 | -0.09(-0.22%) |
Dec 19, 2019 | 41.60 | 41.60 | 41.05 | 41.32 | 187,730 | -0.57(-1.36%) |
Dec 18, 2019 | 42.06 | 42.06 | 41.86 | 41.89 | 171,310 | -0.26(-0.62%) |
Dec 17, 2019 | 42.10 | 42.21 | 41.88 | 42.15 | 159,990 | +0.21(+0.50%) |
Dec 16, 2019 | 42.08 | 42.08 | 41.34 | 41.94 | 156,516 | -0.10(-0.24%) |
Dec 13, 2019 | 42.24 | 42.65 | 41.67 | 42.04 | 104,300 | +0.70(+1.69%) |
Dec 12, 2019 | 41.13 | 41.64 | 40.24 | 41.34 | 195,498 | +1.26(+3.14%) |
Dec 11, 2019 | 39.18 | 40.15 | 39.18 | 40.08 | 308,418 | +0.48(+1.21%) |
Dec 10, 2019 | 39.66 | 39.72 | 39.47 | 39.60 | 181,603 | +0.05(+0.11%) |
Dec 09, 2019 | 39.75 | 39.80 | 39.41 | 39.55 | 160,776 | -0.38(-0.96%) |
Dec 06, 2019 | 39.22 | 40.06 | 39.22 | 39.94 | 138,800 | +0.17(+0.43%) |
Dec 05, 2019 | 39.97 | 39.97 | 39.64 | 39.77 | 125,067 | -0.38(-0.95%) |
Dec 04, 2019 | 40.20 | 40.20 | 40.01 | 40.15 | 112,191 | +0.22(+0.55%) |
Dec 03, 2019 | 39.85 | 40.52 | 39.61 | 39.93 | 156,238 | -0.15(-0.37%) |
Dec 02, 2019 | 39.89 | 40.74 | 39.89 | 40.08 | 585,311 | +0.06(+0.15%) |
Nov 29, 2019 | 40.58 | 40.58 | 40.01 | 40.02 | 163,600 | -0.88(-2.15%) |
Nov 27, 2019 | 40.00 | 40.99 | 40.00 | 40.90 | 118,900 | +0.14(+0.34%) |
Nov 26, 2019 | 41.02 | 41.02 | 40.65 | 40.76 | 372,191 | -0.45(-1.09%) |
Nov 25, 2019 | 41.01 | 41.32 | 40.71 | 41.21 | 187,082 | +1.37(+3.44%) |
Nov 22, 2019 | 39.08 | 39.92 | 39.08 | 39.84 | 140,000 | +0.32(+0.81%) |
Nov 21, 2019 | 39.15 | 39.62 | 39.15 | 39.52 | 141,157 | -0.22(-0.55%) |
Nov 20, 2019 | 39.75 | 40.07 | 39.53 | 39.74 | 140,228 | -0.59(-1.46%) |
Nov 19, 2019 | 39.98 | 40.50 | 39.98 | 40.33 | 128,299 | +0.23(+0.57%) |
Nov 18, 2019 | 39.53 | 40.17 | 39.53 | 40.10 | 150,125 | +0.51(+1.29%) |
Nov 15, 2019 | 39.28 | 39.61 | 39.26 | 39.59 | 193,000 | +0.38(+0.97%) |
Nov 14, 2019 | 39.25 | 39.27 | 39.07 | 39.21 | 118,527 | -0.60(-1.51%) |
Nov 13, 2019 | 39.98 | 39.98 | 39.03 | 39.81 | 145,722 | -1.01(-2.47%) |
Nov 12, 2019 | 41.06 | 41.06 | 40.69 | 40.82 | 140,554 | -0.45(-1.09%) |
Nov 11, 2019 | 40.63 | 41.34 | 40.63 | 41.27 | 570,103 | -0.92(-2.18%) |
Nov 08, 2019 | 41.98 | 42.85 | 41.98 | 42.19 | 190,900 | -0.44(-1.03%) |
Nov 07, 2019 | 42.38 | 42.75 | 42.38 | 42.63 | 230,471 | +0.25(+0.59%) |
Nov 06, 2019 | 41.89 | 42.47 | 41.89 | 42.38 | 269,460 | +0.30(+0.71%) |
Nov 05, 2019 | 42.10 | 42.14 | 41.84 | 42.08 | 1,250,218 | +0.16(+0.38%) |
Nov 04, 2019 | 41.56 | 42.11 | 41.56 | 41.92 | 479,370 | +0.98(+2.39%) |
Nov 01, 2019 | 40.92 | 41.00 | 40.42 | 40.94 | 574,100 | +1.08(+2.71%) |
Oct 31, 2019 | 40.19 | 40.36 | 39.70 | 39.86 | 158,008 | +0.58(+1.48%) |
Oct 30, 2019 | 39.68 | 39.68 | 38.99 | 39.28 | 103,779 | -0.24(-0.61%) |
Oct 29, 2019 | 39.18 | 39.64 | 39.18 | 39.52 | 383,843 | -0.27(-0.68%) |
Oct 28, 2019 | 39.22 | 39.83 | 39.22 | 39.79 | 224,989 | +1.30(+3.38%) |
Oct 25, 2019 | 38.11 | 38.53 | 37.72 | 38.49 | 223,800 | -0.09(-0.23%) |
Oct 24, 2019 | 38.27 | 38.58 | 38.27 | 38.58 | 139,626 | +0.28(+0.73%) |
Oct 23, 2019 | 37.70 | 38.37 | 37.70 | 38.30 | 108,456 | -0.18(-0.47%) |
Oct 22, 2019 | 38.02 | 38.62 | 38.02 | 38.48 | 108,020 | -0.05(-0.12%) |
Oct 21, 2019 | 38.23 | 38.68 | 37.80 | 38.53 | 248,483 | +0.10(+0.26%) |
Oct 18, 2019 | 38.39 | 38.52 | 38.33 | 38.43 | 496,100 | -0.31(-0.80%) |
Oct 17, 2019 | 38.98 | 38.98 | 38.23 | 38.74 | 447,741 | +0.41(+1.07%) |
Oct 16, 2019 | 37.94 | 38.44 | 37.94 | 38.33 | 225,192 | +0.49(+1.31%) |
Oct 15, 2019 | 37.65 | 37.91 | 37.50 | 37.84 | 224,110 | +0.12(+0.33%) |
Oct 14, 2019 | 37.11 | 37.80 | 37.11 | 37.71 | 120,264 | +0.08(+0.21%) |
Oct 11, 2019 | 37.25 | 37.94 | 37.25 | 37.63 | 333,800 | +0.68(+1.84%) |
Oct 10, 2019 | 36.47 | 37.02 | 36.47 | 36.95 | 197,167 | -0.21(-0.57%) |
Oct 09, 2019 | 37.15 | 37.28 | 37.05 | 37.16 | 364,191 | -0.22(-0.59%) |
Oct 08, 2019 | 37.15 | 37.57 | 37.15 | 37.38 | 237,900 | -0.16(-0.43%) |
Oct 07, 2019 | 37.50 | 37.65 | 37.36 | 37.54 | 200,950 | -0.03(-0.08%) |
Oct 04, 2019 | 38.12 | 38.12 | 37.22 | 37.57 | 178,500 | -0.57(-1.49%) |
Oct 03, 2019 | 37.94 | 38.22 | 37.83 | 38.14 | 97,837 | +0.54(+1.44%) |
Oct 02, 2019 | 37.69 | 37.69 | 37.34 | 37.60 | 143,571 | +0.44(+1.18%) |
Oct 01, 2019 | 37.51 | 37.57 | 37.07 | 37.16 | 164,477 | -0.47(-1.25%) |
Sep 30, 2019 | 37.52 | 38.09 | 37.52 | 37.63 | 173,780 | +0.10(+0.27%) |
Sep 27, 2019 | 37.32 | 37.99 | 37.29 | 37.53 | 192,000 | -0.34(-0.90%) |
Sep 26, 2019 | 38.21 | 38.21 | 37.71 | 37.87 | 180,047 | -0.50(-1.30%) |
Sep 25, 2019 | 37.91 | 38.37 | 37.91 | 38.37 | 141,314 | -0.09(-0.23%) |
Sep 24, 2019 | 39.23 | 39.23 | 38.39 | 38.46 | 173,579 | +0.03(+0.08%) |
Sep 23, 2019 | 38.25 | 38.52 | 38.25 | 38.43 | 167,566 | -0.01(-0.03%) |
Sep 20, 2019 | 39.04 | 39.04 | 38.21 | 38.44 | 171,900 | -0.79(-2.02%) |
Sep 19, 2019 | 39.47 | 39.47 | 39.01 | 39.23 | 162,745 | -1.13(-2.79%) |
Sep 18, 2019 | 40.17 | 40.45 | 40.08 | 40.36 | 151,390 | -0.02(-0.05%) |
Sep 17, 2019 | 40.28 | 40.39 | 40.00 | 40.38 | 291,329 | -0.42(-1.03%) |
Sep 16, 2019 | 40.60 | 40.83 | 40.60 | 40.80 | 832,217 | -0.58(-1.39%) |
Sep 13, 2019 | 40.90 | 41.40 | 40.88 | 41.38 | 169,800 | +0.70(+1.71%) |
Sep 12, 2019 | 40.26 | 40.87 | 40.06 | 40.68 | 144,094 | -0.37(-0.90%) |
Sep 11, 2019 | 40.85 | 41.10 | 40.85 | 41.05 | 129,847 | +0.27(+0.66%) |
Sep 10, 2019 | 40.77 | 40.99 | 40.62 | 40.78 | 186,147 | +0.04(+0.10%) |
Sep 09, 2019 | 41.04 | 41.08 | 40.56 | 40.74 | 107,705 | +0.13(+0.32%) |
Sep 06, 2019 | 40.34 | 40.65 | 40.25 | 40.61 | 162,400 | +0.45(+1.13%) |
Sep 05, 2019 | 39.84 | 40.38 | 39.77 | 40.16 | 122,532 | -0.18(-0.46%) |
Sep 04, 2019 | 40.70 | 40.84 | 40.05 | 40.34 | 233,287 | +1.89(+4.92%) |
Sep 03, 2019 | 37.96 | 38.64 | 37.96 | 38.45 | 149,194 | -0.21(-0.54%) |
Aug 30, 2019 | 38.50 | 39.00 | 38.49 | 38.66 | 90,800 | -0.67(-1.70%) |
Aug 29, 2019 | 39.43 | 39.43 | 39.10 | 39.33 | 202,904 | +0.81(+2.10%) |
Aug 28, 2019 | 38.41 | 38.59 | 37.91 | 38.52 | 325,707 | +0.12(+0.31%) |
Aug 27, 2019 | 38.57 | 38.70 | 37.94 | 38.40 | 171,869 | -0.13(-0.34%) |
Aug 26, 2019 | 38.73 | 38.73 | 38.45 | 38.53 | 186,410 | +0.05(+0.13%) |
Aug 23, 2019 | 39.51 | 39.71 | 38.39 | 38.48 | 135,200 | -0.31(-0.80%) |
Aug 22, 2019 | 38.72 | 39.04 | 38.64 | 38.79 | 128,170 | -0.94(-2.36%) |
Aug 21, 2019 | 39.38 | 39.98 | 39.38 | 39.73 | 107,440 | +0.26(+0.66%) |
Aug 20, 2019 | 39.78 | 39.78 | 39.40 | 39.47 | 164,148 | -0.47(-1.18%) |
Aug 19, 2019 | 40.10 | 40.19 | 39.71 | 39.94 | 109,708 | +1.24(+3.20%) |
Aug 16, 2019 | 38.19 | 38.78 | 38.19 | 38.70 | 201,300 | +0.78(+2.06%) |
Aug 15, 2019 | 37.35 | 38.18 | 37.16 | 37.92 | 222,542 | +1.07(+2.90%) |
Aug 14, 2019 | 36.62 | 37.34 | 36.52 | 36.85 | 277,557 | -1.21(-3.18%) |
Aug 13, 2019 | 37.19 | 38.49 | 37.10 | 38.06 | 370,733 | +0.45(+1.20%) |
Aug 12, 2019 | 37.60 | 37.94 | 37.48 | 37.61 | 151,064 | -0.93(-2.41%) |
Aug 09, 2019 | 38.65 | 38.82 | 38.29 | 38.54 | 135,700 | -1.24(-3.12%) |
Aug 08, 2019 | 39.35 | 39.84 | 39.33 | 39.78 | 121,115 | +0.47(+1.18%) |
Aug 07, 2019 | 38.77 | 39.39 | 38.60 | 39.31 | 191,225 | +0.77(+2.00%) |
Aug 06, 2019 | 38.65 | 38.80 | 38.27 | 38.55 | 241,090 | +0.84(+2.24%) |
Aug 05, 2019 | 38.00 | 38.55 | 37.32 | 37.70 | 232,790 | -2.26(-5.66%) |
Aug 02, 2019 | 39.33 | 39.96 | 39.33 | 39.96 | 171,200 | +0.23(+0.58%) |
Aug 01, 2019 | 40.70 | 41.14 | 39.55 | 39.73 | 212,119 | -1.32(-3.22%) |
Jul 31, 2019 | 40.81 | 41.49 | 40.63 | 41.05 | 409,181 | -0.95(-2.26%) |
Jul 30, 2019 | 42.10 | 42.10 | 41.84 | 42.00 | 309,226 | -0.36(-0.85%) |
Jul 29, 2019 | 42.42 | 42.59 | 42.26 | 42.36 | 97,764 | -0.63(-1.47%) |
Jul 26, 2019 | 43.27 | 43.27 | 42.87 | 42.99 | 100,200 | -0.55(-1.25%) |
Jul 25, 2019 | 43.71 | 43.71 | 43.41 | 43.54 | 111,153 | -0.95(-2.12%) |
Jul 24, 2019 | 44.45 | 44.89 | 44.27 | 44.48 | 98,937 | -0.26(-0.57%) |
Jul 23, 2019 | 44.59 | 44.77 | 44.41 | 44.74 | 104,682 | +0.02(+0.04%) |
Jul 22, 2019 | 44.92 | 44.92 | 44.63 | 44.72 | 103,439 | -0.38(-0.84%) |
Jul 19, 2019 | 45.57 | 45.57 | 44.92 | 45.10 | 165,300 | +1.16(+2.64%) |
Jul 18, 2019 | 43.75 | 44.05 | 43.71 | 43.94 | 116,156 | +0.35(+0.80%) |
Jul 17, 2019 | 43.35 | 43.80 | 43.30 | 43.59 | 120,566 | +0.08(+0.18%) |
Jul 16, 2019 | 43.08 | 43.72 | 43.08 | 43.51 | 151,867 | -0.43(-0.97%) |
Jul 15, 2019 | 43.74 | 43.94 | 43.67 | 43.94 | 124,108 | +0.21(+0.48%) |
Jul 12, 2019 | 43.94 | 43.94 | 43.16 | 43.73 | 93,100 | +0.70(+1.63%) |
Jul 11, 2019 | 42.85 | 43.74 | 42.85 | 43.03 | 138,587 | +0.16(+0.37%) |
Jul 10, 2019 | 42.86 | 43.10 | 42.82 | 42.87 | 119,781 | -0.31(-0.72%) |
Jul 09, 2019 | 42.54 | 43.21 | 42.54 | 43.18 | 88,220 | -0.29(-0.68%) |
Jul 08, 2019 | 43.06 | 43.49 | 43.06 | 43.47 | 96,094 | -0.55(-1.24%) |
Jul 05, 2019 | 43.97 | 44.52 | 43.81 | 44.02 | 133,300 | -0.57(-1.28%) |
Jul 03, 2019 | 44.65 | 44.65 | 44.15 | 44.59 | 74,200 | +0.53(+1.20%) |
Jul 02, 2019 | 43.85 | 44.18 | 43.85 | 44.06 | 128,353 | +0.46(+1.06%) |
Jul 01, 2019 | 44.19 | 44.23 | 43.56 | 43.60 | 145,137 | +0.45(+1.04%) |
Jun 28, 2019 | 42.79 | 43.40 | 42.70 | 43.15 | 131,100 | +0.07(+0.16%) |
Jun 27, 2019 | 42.58 | 43.08 | 42.58 | 43.08 | 118,169 | +0.56(+1.32%) |
Jun 26, 2019 | 41.97 | 42.62 | 41.97 | 42.52 | 128,468 | +0.53(+1.26%) |
Jun 25, 2019 | 42.21 | 42.41 | 41.70 | 41.99 | 234,249 | -0.28(-0.66%) |
Jun 24, 2019 | 42.17 | 42.56 | 42.17 | 42.27 | 296,111 | -0.08(-0.19%) |
Jun 21, 2019 | 41.94 | 42.41 | 41.47 | 42.35 | 155,700 | +0.25(+0.59%) |
Jun 20, 2019 | 42.13 | 42.22 | 41.61 | 42.10 | 129,232 | +1.02(+2.48%) |
Jun 19, 2019 | 40.72 | 41.16 | 40.29 | 41.08 | 139,410 | +1.10(+2.75%) |
Jun 18, 2019 | 39.27 | 40.03 | 39.27 | 39.98 | 120,458 | +1.50(+3.90%) |
Jun 17, 2019 | 37.83 | 38.55 | 37.83 | 38.48 | 111,507 | +0.89(+2.37%) |
Jun 14, 2019 | 37.58 | 37.84 | 37.11 | 37.59 | 151,200 | -0.59(-1.55%) |
Jun 13, 2019 | 38.66 | 38.66 | 38.07 | 38.18 | 99,810 | +0.06(+0.16%) |
Jun 12, 2019 | 38.32 | 38.63 | 38.00 | 38.12 | 123,100 | -1.13(-2.88%) |
Jun 11, 2019 | 39.47 | 39.47 | 39.10 | 39.25 | 104,814 | +0.52(+1.34%) |
Jun 10, 2019 | 38.47 | 38.94 | 38.47 | 38.73 | 220,018 | +0.42(+1.10%) |
Jun 07, 2019 | 38.30 | 38.66 | 38.28 | 38.31 | 121,500 | +0.35(+0.92%) |
Jun 06, 2019 | 37.39 | 38.12 | 37.39 | 37.96 | 118,877 | +0.26(+0.69%) |
Jun 05, 2019 | 38.22 | 38.22 | 37.51 | 37.70 | 159,118 | +0.16(+0.43%) |
Jun 04, 2019 | 36.38 | 37.55 | 36.38 | 37.54 | 269,698 | +0.36(+0.97%) |
Jun 03, 2019 | 36.60 | 37.42 | 36.60 | 37.18 | 138,916 | -0.50(-1.33%) |
May 31, 2019 | 37.65 | 37.69 | 36.98 | 37.68 | 194,000 | -0.59(-1.54%) |
May 30, 2019 | 38.69 | 38.69 | 38.12 | 38.27 | 123,540 | -0.76(-1.95%) |
May 29, 2019 | 38.96 | 39.20 | 38.91 | 39.03 | 249,318 | +0.12(+0.31%) |
May 28, 2019 | 39.05 | 39.99 | 38.90 | 38.91 | 109,323 | +0.58(+1.51%) |
May 24, 2019 | 38.74 | 38.74 | 38.03 | 38.33 | 156,200 | +0.06(+0.16%) |
May 23, 2019 | 37.79 | 38.48 | 37.79 | 38.27 | 125,436 | -0.46(-1.19%) |
May 22, 2019 | 38.32 | 38.85 | 38.32 | 38.73 | 135,632 | +0.39(+1.02%) |
May 21, 2019 | 38.01 | 38.49 | 38.01 | 38.34 | 151,032 | -0.23(-0.60%) |
May 20, 2019 | 39.37 | 39.46 | 38.40 | 38.57 | 98,530 | -0.70(-1.78%) |
May 17, 2019 | 39.37 | 39.53 | 39.19 | 39.27 | 173,700 | -0.29(-0.73%) |
May 16, 2019 | 39.59 | 39.71 | 39.40 | 39.56 | 124,226 | -0.18(-0.45%) |
May 15, 2019 | 39.60 | 39.79 | 39.37 | 39.74 | 110,873 | +0.90(+2.32%) |
May 14, 2019 | 38.60 | 39.02 | 38.60 | 38.84 | 162,939 | +0.33(+0.86%) |
May 13, 2019 | 39.34 | 39.34 | 38.35 | 38.51 | 115,928 | -1.49(-3.73%) |
May 10, 2019 | 39.60 | 40.19 | 39.10 | 40.00 | 163,200 | +0.11(+0.28%) |
May 09, 2019 | 39.37 | 40.06 | 39.30 | 39.89 | 223,905 | -1.17(-2.85%) |
May 08, 2019 | 41.02 | 41.21 | 40.74 | 41.06 | 177,265 | -0.04(-0.10%) |
May 07, 2019 | 41.77 | 41.77 | 40.83 | 41.10 | 160,926 | -0.46(-1.11%) |
May 06, 2019 | 41.38 | 41.64 | 41.08 | 41.56 | 111,867 | -1.27(-2.97%) |
May 03, 2019 | 42.81 | 42.88 | 42.54 | 42.83 | 138,100 | +0.52(+1.23%) |
May 02, 2019 | 41.80 | 42.60 | 41.80 | 42.31 | 166,875 | +1.51(+3.70%) |