Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.52 | 34.52 | 33.81 | 33.94 | 37,179 | -1.06(-3.03%) |
Apr 29, 2020 | 34.78 | 35.29 | 34.63 | 35.00 | 16,873 | +0.92(+2.69%) |
Apr 28, 2020 | 34.24 | 34.56 | 33.91 | 34.08 | 15,402 | +0.48(+1.41%) |
Apr 27, 2020 | 32.87 | 33.71 | 32.87 | 33.61 | 46,740 | +1.01(+3.09%) |
Apr 24, 2020 | 32.53 | 32.77 | 32.12 | 32.60 | 79,994 | +0.40(+1.24%) |
Apr 23, 2020 | 32.23 | 32.59 | 32.19 | 32.20 | 42,753 | +0.01(+0.04%) |
Apr 22, 2020 | 32.33 | 32.33 | 31.96 | 32.19 | 45,194 | +0.51(+1.60%) |
Apr 21, 2020 | 31.61 | 32.08 | 31.46 | 31.68 | 45,560 | -0.83(-2.56%) |
Apr 20, 2020 | 32.50 | 33.05 | 32.37 | 32.52 | 62,220 | -0.67(-2.01%) |
Apr 17, 2020 | 32.52 | 33.19 | 32.52 | 33.19 | 16,021 | +1.39(+4.38%) |
Apr 16, 2020 | 31.93 | 31.96 | 31.43 | 31.80 | 23,287 | -0.22(-0.68%) |
Apr 15, 2020 | 32.43 | 32.43 | 31.83 | 32.01 | 27,388 | -1.44(-4.32%) |
Apr 14, 2020 | 33.48 | 33.76 | 33.03 | 33.46 | 54,382 | +0.46(+1.41%) |
Apr 13, 2020 | 33.75 | 33.75 | 32.69 | 32.99 | 53,010 | -0.84(-2.49%) |
Apr 09, 2020 | 33.40 | 34.35 | 33.38 | 33.83 | 25,863 | +0.99(+3.01%) |
Apr 08, 2020 | 31.77 | 32.86 | 31.64 | 32.84 | 23,530 | +1.57(+5.02%) |
Apr 07, 2020 | 31.94 | 32.62 | 31.27 | 31.27 | 35,344 | +0.08(+0.26%) |
Apr 06, 2020 | 30.12 | 31.37 | 30.12 | 31.19 | 151,162 | +2.16(+7.45%) |
Apr 03, 2020 | 29.78 | 29.90 | 28.84 | 29.03 | 322,251 | -0.70(-2.35%) |
Apr 02, 2020 | 29.07 | 29.89 | 29.00 | 29.73 | 23,798 | +0.66(+2.27%) |
Apr 01, 2020 | 29.13 | 29.58 | 28.77 | 29.07 | 44,445 | -1.53(-5.01%) |
Mar 31, 2020 | 31.25 | 31.30 | 30.60 | 30.60 | 188,848 | -0.60(-1.91%) |
Mar 30, 2020 | 30.70 | 31.32 | 30.23 | 31.20 | 39,061 | +0.76(+2.50%) |
Mar 27, 2020 | 30.20 | 31.12 | 30.00 | 30.44 | 58,444 | -0.82(-2.62%) |
Mar 26, 2020 | 29.42 | 31.26 | 29.42 | 31.26 | 41,848 | +2.11(+7.23%) |
Mar 25, 2020 | 28.76 | 30.32 | 28.00 | 29.15 | 80,540 | +0.60(+2.10%) |
Mar 24, 2020 | 27.21 | 28.55 | 27.14 | 28.55 | 33,877 | +2.57(+9.90%) |
Mar 23, 2020 | 27.14 | 27.14 | 25.51 | 25.98 | 105,428 | -1.46(-5.34%) |
Mar 20, 2020 | 28.87 | 29.10 | 27.23 | 27.44 | 50,046 | -1.31(-4.57%) |
Mar 19, 2020 | 28.53 | 29.55 | 27.64 | 28.76 | 86,740 | +0.05(+0.17%) |
Mar 18, 2020 | 28.73 | 29.72 | 27.59 | 28.71 | 72,791 | -2.12(-6.87%) |
Mar 17, 2020 | 29.40 | 30.87 | 28.93 | 30.83 | 108,263 | +1.78(+6.13%) |
Mar 16, 2020 | 27.84 | 30.92 | 27.84 | 29.05 | 222,488 | -3.26(-10.10%) |
Mar 13, 2020 | 32.02 | 32.71 | 30.16 | 32.31 | 178,555 | +2.09(+6.91%) |
Mar 12, 2020 | 30.12 | 31.86 | 29.66 | 30.22 | 2,234,442 | -3.34(-9.96%) |
Mar 11, 2020 | 34.56 | 34.56 | 33.09 | 33.57 | 69,897 | -1.80(-5.08%) |
Mar 10, 2020 | 35.38 | 35.44 | 33.49 | 35.36 | 52,594 | +1.34(+3.94%) |
Mar 09, 2020 | 34.73 | 37.62 | 33.72 | 34.02 | 181,381 | -3.59(-9.55%) |
Mar 06, 2020 | 37.02 | 37.80 | 36.83 | 37.61 | 39,852 | -0.76(-1.99%) |
Mar 05, 2020 | 38.74 | 39.01 | 38.05 | 38.38 | 81,394 | -1.34(-3.38%) |
Mar 04, 2020 | 38.98 | 39.72 | 38.60 | 39.72 | 85,431 | +1.29(+3.35%) |
Mar 03, 2020 | 39.47 | 40.00 | 38.19 | 38.43 | 165,329 | -0.87(-2.22%) |
Mar 02, 2020 | 37.88 | 39.33 | 37.51 | 39.30 | 996,940 | +1.75(+4.67%) |
Feb 28, 2020 | 37.45 | 37.82 | 36.83 | 37.55 | 179,969 | -1.03(-2.67%) |
Feb 27, 2020 | 39.48 | 40.02 | 38.58 | 38.58 | 119,083 | -1.63(-4.05%) |
Feb 26, 2020 | 40.93 | 41.12 | 40.21 | 40.21 | 38,690 | -0.47(-1.16%) |
Feb 25, 2020 | 42.19 | 42.19 | 40.53 | 40.68 | 60,610 | -1.34(-3.19%) |
Feb 24, 2020 | 42.41 | 42.41 | 41.93 | 42.02 | 19,750 | -1.19(-2.76%) |
Feb 21, 2020 | 43.41 | 43.41 | 43.08 | 43.21 | 25,181 | -0.36(-0.84%) |
Feb 20, 2020 | 43.38 | 43.67 | 43.29 | 43.58 | 61,286 | +0.10(+0.24%) |
Feb 19, 2020 | 43.48 | 43.50 | 43.36 | 43.48 | 16,253 | +0.12(+0.28%) |
Feb 18, 2020 | 43.45 | 43.49 | 43.15 | 43.35 | 43,459 | -0.21(-0.48%) |
Feb 14, 2020 | 43.68 | 43.68 | 43.45 | 43.56 | 19,175 | -0.12(-0.27%) |
Feb 13, 2020 | 43.65 | 43.74 | 43.54 | 43.68 | 16,833 | -0.12(-0.26%) |
Feb 12, 2020 | 43.80 | 43.96 | 43.73 | 43.80 | 46,831 | +0.18(+0.41%) |
Feb 11, 2020 | 43.60 | 43.75 | 43.52 | 43.62 | 32,241 | +0.29(+0.66%) |
Feb 10, 2020 | 43.21 | 43.33 | 43.11 | 43.33 | 16,844 | +0.11(+0.27%) |
Feb 07, 2020 | 43.51 | 43.51 | 43.15 | 43.22 | 19,670 | -0.37(-0.84%) |
Feb 06, 2020 | 43.77 | 43.79 | 43.58 | 43.58 | 138,881 | -0.09(-0.20%) |
Feb 05, 2020 | 43.36 | 43.67 | 43.36 | 43.67 | 38,378 | +0.81(+1.89%) |
Feb 04, 2020 | 42.92 | 43.13 | 42.86 | 42.86 | 17,002 | +0.41(+0.97%) |
Feb 03, 2020 | 42.37 | 42.73 | 42.37 | 42.45 | 26,417 | +0.17(+0.40%) |
Jan 31, 2020 | 42.88 | 42.88 | 42.11 | 42.28 | 19,670 | -0.75(-1.74%) |
Jan 30, 2020 | 42.65 | 43.03 | 42.39 | 43.03 | 123,110 | +0.14(+0.33%) |
Jan 29, 2020 | 43.08 | 43.21 | 42.88 | 42.89 | 76,671 | -0.14(-0.32%) |
Jan 28, 2020 | 42.81 | 43.14 | 42.77 | 43.03 | 80,266 | +0.31(+0.74%) |
Jan 27, 2020 | 42.70 | 42.90 | 42.70 | 42.71 | 18,247 | -0.67(-1.54%) |
Jan 24, 2020 | 43.97 | 43.97 | 43.21 | 43.38 | 18,744 | -0.50(-1.13%) |
Jan 23, 2020 | 43.70 | 43.88 | 43.36 | 43.88 | 69,429 | +0.13(+0.30%) |
Jan 22, 2020 | 43.83 | 43.92 | 43.74 | 43.75 | 17,362 | -0.01(-0.02%) |
Jan 21, 2020 | 43.98 | 43.98 | 43.71 | 43.76 | 210,988 | -0.30(-0.67%) |
Jan 17, 2020 | 44.08 | 44.08 | 43.95 | 44.05 | 21,290 | +0.14(+0.32%) |
Jan 16, 2020 | 43.79 | 43.91 | 43.78 | 43.91 | 31,720 | +0.40(+0.91%) |
Jan 15, 2020 | 43.62 | 43.72 | 43.46 | 43.52 | 16,525 | -0.04(-0.09%) |
Jan 14, 2020 | 43.55 | 43.66 | 43.45 | 43.56 | 84,754 | +0.06(+0.13%) |
Jan 13, 2020 | 43.26 | 43.52 | 43.26 | 43.50 | 6,527 | +0.28(+0.65%) |
Jan 10, 2020 | 43.39 | 43.48 | 43.22 | 43.22 | 33,324 | -0.15(-0.34%) |
Jan 09, 2020 | 43.42 | 43.42 | 43.20 | 43.37 | 88,682 | +0.10(+0.23%) |
Jan 08, 2020 | 43.25 | 43.43 | 43.07 | 43.27 | 104,708 | +0.05(+0.12%) |
Jan 07, 2020 | 43.27 | 43.27 | 43.03 | 43.22 | 11,472 | -0.10(-0.23%) |
Jan 06, 2020 | 43.23 | 43.34 | 43.08 | 43.31 | 19,881 | -0.05(-0.13%) |
Jan 03, 2020 | 43.25 | 43.43 | 43.25 | 43.37 | 16,434 | -0.27(-0.63%) |
Jan 02, 2020 | 43.86 | 43.86 | 43.49 | 43.64 | 29,572 | -0.08(-0.18%) |
Dec 31, 2019 | 43.63 | 43.75 | 43.55 | 43.72 | 10,994 | +0.16(+0.36%) |
Dec 30, 2019 | 43.65 | 43.72 | 43.56 | 43.56 | 18,556 | -0.12(-0.28%) |
Dec 27, 2019 | 43.93 | 43.93 | 43.66 | 43.69 | 15,971 | -0.04(-0.10%) |
Dec 26, 2019 | 43.81 | 43.81 | 43.67 | 43.73 | 9,533 | +0.08(+0.19%) |
Dec 24, 2019 | 43.82 | 43.82 | 43.65 | 43.65 | 4,050 | -0.05(-0.13%) |
Dec 23, 2019 | 43.87 | 43.87 | 43.66 | 43.70 | 17,274 | -0.07(-0.16%) |
Dec 20, 2019 | 43.64 | 43.88 | 43.64 | 43.78 | 18,401 | +0.25(+0.58%) |
Dec 19, 2019 | 43.64 | 43.64 | 43.49 | 43.52 | 20,285 | +0.00(+0.01%) |
Dec 18, 2019 | 43.44 | 43.56 | 43.40 | 43.52 | 47,445 | +0.03(+0.07%) |
Dec 17, 2019 | 43.32 | 43.54 | 43.32 | 43.49 | 22,046 | +0.16(+0.37%) |
Dec 16, 2019 | 43.20 | 43.45 | 43.20 | 43.33 | 38,256 | +0.27(+0.64%) |
Dec 13, 2019 | 43.36 | 43.36 | 42.99 | 43.05 | 21,663 | -0.10(-0.23%) |
Dec 12, 2019 | 42.70 | 43.36 | 42.62 | 43.15 | 84,351 | +0.57(+1.33%) |
Dec 11, 2019 | 42.65 | 42.65 | 42.52 | 42.59 | 7,535 | +0.04(+0.10%) |
Dec 10, 2019 | 42.65 | 42.67 | 42.47 | 42.54 | 14,347 | -0.11(-0.25%) |
Dec 09, 2019 | 42.69 | 42.74 | 42.61 | 42.65 | 11,991 | -0.07(-0.15%) |
Dec 06, 2019 | 42.62 | 42.85 | 42.62 | 42.71 | 11,414 | +0.42(+0.99%) |
Dec 05, 2019 | 42.34 | 42.34 | 42.17 | 42.29 | 11,165 | +0.14(+0.33%) |
Dec 04, 2019 | 42.03 | 42.31 | 42.03 | 42.16 | 25,953 | +0.30(+0.71%) |
Dec 03, 2019 | 41.88 | 41.88 | 41.62 | 41.86 | 16,279 | -0.42(-0.99%) |
Dec 02, 2019 | 42.48 | 42.53 | 42.28 | 42.28 | 17,889 | -0.22(-0.52%) |
Nov 29, 2019 | 42.70 | 42.70 | 42.50 | 42.50 | 3,144 | -0.16(-0.37%) |
Nov 27, 2019 | 42.48 | 42.66 | 42.48 | 42.66 | 56,953 | +0.20(+0.48%) |
Nov 26, 2019 | 42.61 | 42.61 | 42.38 | 42.45 | 46,185 | -0.09(-0.20%) |
Nov 25, 2019 | 42.46 | 42.58 | 42.36 | 42.54 | 35,030 | +0.26(+0.61%) |
Nov 22, 2019 | 42.15 | 42.31 | 42.15 | 42.28 | 23,177 | +0.20(+0.48%) |
Nov 21, 2019 | 42.12 | 42.13 | 41.88 | 42.08 | 18,300 | -0.02(-0.04%) |
Nov 20, 2019 | 42.28 | 42.28 | 41.93 | 42.10 | 133,783 | -0.21(-0.49%) |
Nov 19, 2019 | 42.59 | 42.59 | 42.26 | 42.30 | 15,601 | -0.20(-0.46%) |
Nov 18, 2019 | 42.58 | 42.58 | 42.37 | 42.50 | 31,718 | -0.06(-0.14%) |
Nov 15, 2019 | 42.37 | 42.58 | 42.37 | 42.56 | 19,683 | +0.24(+0.56%) |
Nov 14, 2019 | 42.33 | 42.40 | 42.25 | 42.32 | 12,964 | +0.01(+0.02%) |
Nov 13, 2019 | 42.28 | 42.45 | 42.21 | 42.31 | 40,041 | -0.16(-0.38%) |
Nov 12, 2019 | 42.45 | 42.62 | 42.38 | 42.47 | 25,783 | -0.06(-0.13%) |
Nov 11, 2019 | 42.55 | 42.60 | 42.52 | 42.53 | 14,360 | -0.16(-0.37%) |
Nov 08, 2019 | 42.66 | 42.69 | 42.40 | 42.69 | 30,095 | +0.09(+0.21%) |
Nov 07, 2019 | 42.83 | 42.87 | 42.57 | 42.60 | 53,241 | +0.11(+0.25%) |
Nov 06, 2019 | 42.67 | 42.67 | 42.36 | 42.49 | 9,375 | -0.07(-0.17%) |
Nov 05, 2019 | 42.45 | 42.68 | 42.42 | 42.56 | 25,392 | +0.25(+0.58%) |
Nov 04, 2019 | 42.07 | 42.37 | 42.07 | 42.32 | 21,224 | +0.45(+1.08%) |
Nov 01, 2019 | 41.63 | 41.91 | 41.62 | 41.86 | 19,247 | +0.57(+1.39%) |
Oct 31, 2019 | 41.65 | 41.65 | 41.16 | 41.29 | 19,088 | -0.32(-0.76%) |
Oct 30, 2019 | 41.85 | 41.85 | 41.43 | 41.61 | 20,796 | -0.23(-0.54%) |
Oct 29, 2019 | 41.70 | 41.87 | 41.62 | 41.83 | 19,373 | +0.10(+0.25%) |
Oct 28, 2019 | 41.63 | 41.88 | 41.63 | 41.73 | 22,129 | +0.12(+0.28%) |
Oct 25, 2019 | 41.47 | 41.67 | 41.44 | 41.61 | 9,098 | +0.24(+0.58%) |
Oct 24, 2019 | 41.63 | 41.63 | 41.24 | 41.38 | 18,296 | -0.16(-0.39%) |
Oct 23, 2019 | 41.21 | 41.54 | 41.21 | 41.54 | 15,171 | +0.11(+0.27%) |
Oct 22, 2019 | 41.21 | 41.51 | 41.06 | 41.42 | 13,947 | +0.30(+0.72%) |
Oct 21, 2019 | 40.84 | 41.13 | 40.84 | 41.13 | 33,850 | +0.34(+0.83%) |
Oct 18, 2019 | 40.42 | 40.82 | 40.42 | 40.79 | 16,097 | +0.23(+0.56%) |
Oct 17, 2019 | 40.51 | 40.72 | 40.49 | 40.56 | 37,720 | +0.09(+0.22%) |
Oct 16, 2019 | 40.69 | 40.74 | 40.47 | 40.47 | 12,710 | -0.21(-0.53%) |
Oct 15, 2019 | 40.53 | 40.83 | 40.39 | 40.69 | 14,119 | +0.35(+0.87%) |
Oct 14, 2019 | 40.47 | 40.47 | 40.25 | 40.34 | 11,691 | -0.44(-1.08%) |
Oct 11, 2019 | 40.38 | 40.80 | 40.38 | 40.78 | 43,563 | +0.93(+2.35%) |
Oct 10, 2019 | 39.55 | 39.98 | 39.55 | 39.84 | 22,654 | +0.24(+0.60%) |
Oct 09, 2019 | 39.57 | 39.64 | 39.39 | 39.61 | 9,025 | +0.31(+0.79%) |
Oct 08, 2019 | 39.80 | 39.80 | 39.30 | 39.30 | 22,982 | -0.69(-1.72%) |
Oct 07, 2019 | 40.06 | 40.31 | 39.99 | 39.99 | 15,071 | -0.19(-0.48%) |
Oct 04, 2019 | 39.70 | 40.18 | 39.70 | 40.18 | 6,675 | +0.47(+1.20%) |
Oct 03, 2019 | 39.51 | 39.70 | 39.19 | 39.70 | 28,398 | +0.09(+0.22%) |
Oct 02, 2019 | 40.07 | 40.07 | 39.45 | 39.61 | 24,029 | -0.79(-1.96%) |
Oct 01, 2019 | 41.07 | 41.07 | 40.37 | 40.41 | 21,589 | -0.60(-1.47%) |
Sep 30, 2019 | 41.08 | 41.10 | 41.01 | 41.01 | 24,601 | +0.13(+0.31%) |
Sep 27, 2019 | 40.95 | 41.12 | 40.80 | 40.88 | 15,223 | +0.02(+0.04%) |
Sep 26, 2019 | 40.89 | 40.93 | 40.72 | 40.87 | 13,298 | -0.09(-0.23%) |
Sep 25, 2019 | 40.76 | 40.96 | 40.64 | 40.96 | 28,062 | +0.38(+0.93%) |
Sep 24, 2019 | 41.13 | 41.13 | 40.58 | 40.59 | 17,694 | -0.32(-0.77%) |
Sep 23, 2019 | 40.85 | 41.00 | 40.78 | 40.90 | 12,752 | -0.03(-0.06%) |
Sep 20, 2019 | 41.07 | 41.13 | 40.93 | 40.93 | 10,071 | -0.01(-0.03%) |
Sep 19, 2019 | 41.05 | 41.15 | 40.94 | 40.94 | 15,737 | -0.07(-0.18%) |
Sep 18, 2019 | 41.10 | 41.10 | 40.84 | 41.02 | 16,397 | -0.00(-0.01%) |
Sep 17, 2019 | 41.08 | 41.08 | 40.87 | 41.02 | 15,193 | +0.01(+0.02%) |
Sep 16, 2019 | 41.12 | 41.12 | 40.93 | 41.01 | 26,580 | -0.14(-0.33%) |
Sep 13, 2019 | 41.24 | 41.30 | 41.09 | 41.15 | 16,511 | -0.01(-0.02%) |
Sep 12, 2019 | 41.25 | 41.25 | 41.00 | 41.16 | 39,552 | +0.07(+0.17%) |
Sep 11, 2019 | 40.73 | 41.10 | 40.73 | 41.09 | 24,852 | +0.40(+0.98%) |
Sep 10, 2019 | 40.29 | 40.69 | 40.29 | 40.69 | 18,133 | +0.34(+0.85%) |
Sep 09, 2019 | 40.14 | 40.37 | 40.14 | 40.35 | 9,816 | +0.34(+0.86%) |
Sep 06, 2019 | 40.08 | 40.12 | 39.97 | 40.00 | 47,317 | +0.05(+0.13%) |
Sep 05, 2019 | 39.89 | 40.10 | 39.89 | 39.95 | 19,279 | +0.45(+1.13%) |
Sep 04, 2019 | 39.48 | 39.54 | 39.37 | 39.50 | 47,799 | +0.41(+1.05%) |
Sep 03, 2019 | 39.01 | 39.11 | 38.87 | 39.09 | 9,706 | -0.24(-0.61%) |
Aug 30, 2019 | 39.41 | 39.45 | 39.24 | 39.33 | 11,271 | +0.20(+0.51%) |
Aug 29, 2019 | 38.90 | 39.19 | 38.90 | 39.13 | 17,577 | +0.42(+1.09%) |
Aug 28, 2019 | 38.27 | 38.74 | 38.27 | 38.71 | 20,553 | +0.28(+0.73%) |
Aug 27, 2019 | 38.80 | 38.80 | 38.34 | 38.43 | 12,589 | -0.12(-0.31%) |
Aug 26, 2019 | 38.70 | 38.70 | 38.40 | 38.55 | 19,592 | +0.41(+1.07%) |
Aug 23, 2019 | 39.02 | 39.15 | 38.14 | 38.14 | 29,353 | -1.18(-2.99%) |
Aug 22, 2019 | 39.19 | 39.32 | 38.99 | 39.31 | 15,934 | +0.15(+0.38%) |
Aug 21, 2019 | 39.17 | 39.17 | 39.05 | 39.16 | 9,941 | +0.33(+0.84%) |
Aug 20, 2019 | 39.11 | 39.11 | 38.84 | 38.84 | 10,317 | -0.45(-1.15%) |
Aug 19, 2019 | 39.21 | 39.29 | 39.13 | 39.29 | 6,293 | +0.50(+1.30%) |
Aug 16, 2019 | 38.40 | 38.83 | 38.40 | 38.78 | 10,802 | +0.48(+1.26%) |
Aug 15, 2019 | 38.13 | 38.35 | 37.97 | 38.30 | 20,980 | +0.08(+0.20%) |
Aug 14, 2019 | 38.67 | 38.67 | 38.19 | 38.22 | 17,020 | -0.98(-2.50%) |
Aug 13, 2019 | 38.83 | 39.37 | 38.78 | 39.20 | 17,017 | +0.35(+0.91%) |
Aug 12, 2019 | 39.17 | 39.17 | 38.74 | 38.85 | 12,925 | -0.44(-1.13%) |
Aug 09, 2019 | 39.50 | 39.50 | 39.08 | 39.29 | 23,163 | -0.27(-0.69%) |
Aug 08, 2019 | 39.12 | 39.56 | 39.10 | 39.56 | 19,880 | +0.63(+1.62%) |
Aug 07, 2019 | 38.63 | 38.98 | 38.45 | 38.93 | 19,486 | -0.10(-0.25%) |
Aug 06, 2019 | 38.77 | 39.06 | 38.50 | 39.03 | 15,516 | +0.27(+0.68%) |
Aug 05, 2019 | 39.33 | 39.33 | 38.36 | 38.77 | 125,355 | -1.02(-2.56%) |
Aug 02, 2019 | 39.73 | 39.78 | 39.57 | 39.78 | 6,584 | -0.14(-0.35%) |
Aug 01, 2019 | 40.28 | 40.55 | 39.90 | 39.92 | 17,993 | -0.57(-1.41%) |
Jul 31, 2019 | 40.59 | 40.69 | 40.38 | 40.49 | 11,052 | -0.12(-0.29%) |
Jul 30, 2019 | 40.69 | 40.69 | 40.58 | 40.61 | 22,127 | -0.09(-0.22%) |
Jul 29, 2019 | 40.67 | 40.74 | 40.66 | 40.70 | 22,534 | -0.12(-0.29%) |
Jul 26, 2019 | 40.54 | 40.81 | 40.54 | 40.81 | 6,231 | +0.35(+0.86%) |
Jul 25, 2019 | 40.70 | 40.70 | 40.43 | 40.47 | 21,551 | -0.22(-0.54%) |
Jul 24, 2019 | 40.42 | 40.69 | 40.41 | 40.69 | 72,604 | +0.27(+0.67%) |
Jul 23, 2019 | 40.25 | 40.41 | 40.13 | 40.41 | 14,902 | +0.32(+0.81%) |
Jul 22, 2019 | 40.20 | 40.20 | 39.98 | 40.09 | 12,811 | -0.17(-0.42%) |
Jul 19, 2019 | 40.51 | 40.51 | 40.26 | 40.26 | 12,698 | -0.09(-0.23%) |
Jul 18, 2019 | 40.22 | 40.38 | 40.04 | 40.35 | 25,446 | +0.15(+0.38%) |
Jul 17, 2019 | 40.40 | 40.40 | 40.17 | 40.20 | 10,224 | -0.22(-0.54%) |
Jul 16, 2019 | 40.58 | 40.58 | 40.42 | 40.42 | 10,163 | -0.04(-0.09%) |
Jul 15, 2019 | 40.47 | 40.50 | 40.42 | 40.46 | 11,346 | -0.06(-0.16%) |
Jul 12, 2019 | 40.33 | 40.55 | 40.33 | 40.52 | 20,175 | +0.24(+0.59%) |
Jul 11, 2019 | 40.28 | 40.29 | 40.11 | 40.28 | 9,498 | -0.03(-0.07%) |
Jul 10, 2019 | 40.44 | 40.44 | 40.24 | 40.31 | 95,944 | +0.04(+0.11%) |
Jul 09, 2019 | 40.26 | 40.26 | 40.15 | 40.26 | 10,838 | -0.12(-0.29%) |
Jul 08, 2019 | 40.50 | 40.50 | 40.30 | 40.38 | 10,177 | -0.09(-0.21%) |
Jul 05, 2019 | 40.35 | 40.49 | 40.26 | 40.47 | 7,315 | -0.05(-0.13%) |
Jul 03, 2019 | 40.31 | 40.56 | 40.26 | 40.52 | 5,191 | +0.42(+1.06%) |
Jul 02, 2019 | 40.06 | 40.16 | 39.98 | 40.10 | 10,710 | -0.05(-0.13%) |
Jul 01, 2019 | 40.15 | 40.18 | 39.92 | 40.15 | 25,300 | +0.36(+0.89%) |
Jun 28, 2019 | 39.73 | 39.89 | 39.73 | 39.79 | 13,096 | +0.20(+0.51%) |
Jun 27, 2019 | 39.54 | 39.61 | 39.45 | 39.59 | 28,343 | +0.17(+0.43%) |
Jun 26, 2019 | 39.77 | 39.77 | 39.42 | 39.42 | 23,079 | -0.25(-0.64%) |
Jun 25, 2019 | 39.94 | 39.94 | 39.67 | 39.67 | 19,937 | -0.19(-0.48%) |
Jun 24, 2019 | 40.16 | 40.16 | 39.87 | 39.87 | 10,170 | -0.26(-0.64%) |
Jun 21, 2019 | 40.04 | 40.19 | 39.99 | 40.12 | 14,394 | +0.03(+0.08%) |
Jun 20, 2019 | 39.87 | 40.10 | 39.75 | 40.09 | 12,382 | +0.39(+0.99%) |
Jun 19, 2019 | 39.61 | 39.73 | 39.55 | 39.69 | 16,027 | +0.12(+0.31%) |
Jun 18, 2019 | 39.49 | 39.67 | 39.47 | 39.57 | 48,287 | +0.25(+0.63%) |
Jun 17, 2019 | 39.46 | 39.46 | 39.32 | 39.32 | 17,791 | -0.18(-0.46%) |
Jun 14, 2019 | 39.55 | 39.55 | 39.32 | 39.51 | 13,450 | +0.07(+0.18%) |
Jun 13, 2019 | 39.16 | 39.46 | 39.16 | 39.44 | 87,140 | +0.29(+0.74%) |
Jun 12, 2019 | 39.11 | 39.29 | 39.11 | 39.15 | 41,257 | -0.05(-0.12%) |
Jun 11, 2019 | 39.25 | 39.42 | 39.14 | 39.19 | 86,623 | +0.04(+0.10%) |
Jun 10, 2019 | 39.35 | 39.35 | 39.16 | 39.16 | 12,854 | -0.01(-0.02%) |
Jun 07, 2019 | 39.32 | 39.45 | 39.16 | 39.16 | 20,482 | +0.10(+0.26%) |
Jun 06, 2019 | 38.88 | 39.20 | 38.85 | 39.06 | 22,211 | +0.19(+0.48%) |
Jun 05, 2019 | 38.73 | 38.92 | 38.62 | 38.88 | 15,976 | +0.34(+0.88%) |
Jun 04, 2019 | 38.29 | 38.54 | 38.19 | 38.54 | 9,313 | +0.69(+1.82%) |
Jun 03, 2019 | 37.53 | 37.91 | 37.53 | 37.85 | 73,489 | +0.45(+1.20%) |
May 31, 2019 | 37.45 | 37.45 | 37.32 | 37.40 | 9,590 | -0.41(-1.07%) |
May 30, 2019 | 38.04 | 38.04 | 37.74 | 37.81 | 25,953 | -0.11(-0.28%) |
May 29, 2019 | 37.94 | 37.99 | 37.69 | 37.91 | 23,914 | -0.19(-0.50%) |
May 28, 2019 | 38.64 | 38.64 | 38.10 | 38.10 | 17,767 | -0.54(-1.41%) |
May 24, 2019 | 38.71 | 38.71 | 38.54 | 38.64 | 88,205 | +0.15(+0.38%) |
May 23, 2019 | 38.59 | 38.59 | 38.31 | 38.50 | 11,832 | -0.33(-0.85%) |
May 22, 2019 | 38.84 | 38.88 | 38.76 | 38.83 | 19,779 | -0.11(-0.29%) |
May 21, 2019 | 38.72 | 39.04 | 38.72 | 38.94 | 20,183 | +0.19(+0.50%) |
May 20, 2019 | 38.73 | 38.83 | 38.61 | 38.74 | 53,564 | -0.03(-0.08%) |
May 17, 2019 | 38.57 | 38.98 | 38.57 | 38.77 | 13,378 | -0.12(-0.32%) |
May 16, 2019 | 38.64 | 39.00 | 38.64 | 38.89 | 7,899 | +0.19(+0.49%) |
May 15, 2019 | 38.46 | 38.74 | 38.36 | 38.70 | 22,384 | -0.01(-0.04%) |
May 14, 2019 | 38.50 | 38.84 | 38.36 | 38.72 | 12,353 | +0.36(+0.94%) |
May 13, 2019 | 38.48 | 38.49 | 38.28 | 38.36 | 51,849 | -0.65(-1.66%) |
May 10, 2019 | 38.74 | 39.08 | 38.47 | 39.00 | 22,753 | +0.16(+0.42%) |
May 09, 2019 | 38.81 | 38.85 | 38.44 | 38.84 | 44,169 | -0.04(-0.11%) |
May 08, 2019 | 39.12 | 39.12 | 38.89 | 38.89 | 14,280 | -0.23(-0.60%) |
May 07, 2019 | 39.36 | 39.36 | 38.93 | 39.12 | 29,410 | -0.46(-1.17%) |
May 06, 2019 | 39.26 | 39.58 | 39.26 | 39.58 | 14,341 | -0.24(-0.61%) |
May 03, 2019 | 39.54 | 39.84 | 39.54 | 39.83 | 20,975 | +0.37(+0.94%) |
May 02, 2019 | 39.35 | 39.57 | 39.29 | 39.46 | 35,295 | -0.07(-0.19%) |