Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.30 | 39.30 | 38.10 | 38.61 | 389,931 | -0.76(-1.94%) |
Apr 29, 2020 | 37.75 | 39.87 | 37.08 | 39.38 | 406,212 | +2.36(+6.37%) |
Apr 28, 2020 | 37.20 | 37.64 | 36.66 | 37.02 | 324,497 | +0.44(+1.21%) |
Apr 27, 2020 | 35.67 | 36.84 | 35.67 | 36.57 | 515,055 | +1.00(+2.81%) |
Apr 24, 2020 | 35.46 | 35.71 | 35.06 | 35.57 | 241,355 | +0.25(+0.72%) |
Apr 23, 2020 | 35.46 | 35.95 | 35.09 | 35.32 | 242,705 | -0.14(-0.40%) |
Apr 22, 2020 | 34.70 | 35.72 | 34.70 | 35.46 | 309,506 | +1.17(+3.41%) |
Apr 21, 2020 | 34.75 | 35.37 | 33.86 | 34.29 | 295,550 | -1.29(-3.63%) |
Apr 20, 2020 | 34.90 | 35.83 | 34.87 | 35.58 | 339,130 | -0.05(-0.13%) |
Apr 17, 2020 | 34.98 | 35.73 | 34.52 | 35.63 | 248,772 | +1.37(+3.99%) |
Apr 16, 2020 | 34.33 | 35.06 | 33.75 | 34.26 | 382,687 | -0.08(-0.25%) |
Apr 15, 2020 | 33.78 | 35.07 | 33.09 | 34.35 | 378,309 | -0.34(-0.98%) |
Apr 14, 2020 | 34.69 | 35.05 | 34.01 | 34.69 | 225,359 | +0.78(+2.31%) |
Apr 13, 2020 | 33.70 | 34.42 | 32.92 | 33.90 | 310,257 | -0.05(-0.14%) |
Apr 09, 2020 | 34.92 | 35.83 | 33.68 | 33.95 | 412,996 | -0.63(-1.83%) |
Apr 08, 2020 | 33.65 | 34.79 | 33.42 | 34.58 | 310,946 | +1.27(+3.83%) |
Apr 07, 2020 | 33.69 | 33.97 | 32.85 | 33.31 | 553,628 | +0.66(+2.02%) |
Apr 06, 2020 | 31.62 | 32.78 | 30.64 | 32.65 | 497,249 | +2.04(+6.66%) |
Apr 03, 2020 | 29.83 | 30.84 | 29.27 | 30.61 | 607,839 | +0.71(+2.37%) |
Apr 02, 2020 | 30.12 | 30.89 | 29.22 | 29.90 | 394,650 | -0.32(-1.06%) |
Apr 01, 2020 | 29.85 | 30.40 | 28.32 | 30.22 | 648,672 | +0.02(+0.06%) |
Mar 31, 2020 | 29.49 | 31.02 | 29.29 | 30.20 | 764,087 | +0.48(+1.62%) |
Mar 30, 2020 | 31.34 | 32.45 | 29.32 | 29.72 | 831,362 | -1.43(-4.60%) |
Mar 27, 2020 | 30.58 | 31.54 | 29.26 | 31.16 | 988,626 | -1.74(-5.28%) |
Mar 26, 2020 | 31.48 | 34.08 | 31.48 | 32.89 | 1,168,766 | +1.52(+4.84%) |
Mar 25, 2020 | 30.67 | 33.06 | 30.33 | 31.37 | 844,895 | +0.52(+1.68%) |
Mar 24, 2020 | 29.79 | 31.32 | 29.56 | 30.85 | 761,522 | +2.35(+8.25%) |
Mar 23, 2020 | 28.71 | 29.81 | 27.72 | 28.50 | 952,772 | +0.23(+0.80%) |
Mar 20, 2020 | 28.90 | 30.36 | 27.50 | 28.28 | 1,221,506 | -0.48(-1.67%) |
Mar 19, 2020 | 27.86 | 30.07 | 27.14 | 28.76 | 674,439 | +0.68(+2.42%) |
Mar 18, 2020 | 28.07 | 29.24 | 26.96 | 28.08 | 1,001,742 | -1.55(-5.22%) |
Mar 17, 2020 | 29.53 | 30.83 | 28.10 | 29.63 | 761,865 | +0.59(+2.05%) |
Mar 16, 2020 | 26.99 | 29.46 | 26.51 | 29.03 | 750,621 | -1.55(-5.06%) |
Mar 13, 2020 | 30.91 | 31.52 | 28.41 | 30.58 | 689,633 | +1.04(+3.51%) |
Mar 12, 2020 | 28.72 | 30.39 | 26.56 | 29.54 | 706,751 | -1.23(-3.99%) |
Mar 11, 2020 | 30.98 | 31.51 | 30.12 | 30.77 | 527,253 | -1.16(-3.64%) |
Mar 10, 2020 | 30.55 | 32.13 | 29.69 | 31.93 | 487,870 | +2.46(+8.36%) |
Mar 09, 2020 | 30.20 | 31.00 | 28.93 | 29.47 | 422,072 | -3.14(-9.64%) |
Mar 06, 2020 | 31.95 | 33.26 | 31.61 | 32.61 | 281,087 | -0.39(-1.17%) |
Mar 05, 2020 | 33.48 | 34.07 | 32.67 | 33.00 | 373,151 | -1.63(-4.72%) |
Mar 04, 2020 | 34.12 | 34.79 | 33.38 | 34.63 | 331,891 | +1.03(+3.06%) |
Mar 03, 2020 | 35.56 | 35.64 | 33.00 | 33.60 | 400,074 | -1.98(-5.57%) |
Mar 02, 2020 | 35.60 | 35.60 | 34.47 | 35.58 | 280,504 | +0.39(+1.10%) |
Feb 28, 2020 | 33.92 | 35.29 | 33.60 | 35.20 | 855,976 | -0.05(-0.15%) |
Feb 27, 2020 | 36.15 | 36.74 | 35.20 | 35.25 | 395,698 | -1.82(-4.92%) |
Feb 26, 2020 | 38.09 | 38.53 | 36.71 | 37.07 | 268,913 | -0.78(-2.07%) |
Feb 25, 2020 | 39.63 | 40.09 | 37.77 | 37.86 | 283,262 | -1.59(-4.03%) |
Feb 24, 2020 | 39.36 | 40.01 | 39.10 | 39.44 | 270,730 | -1.60(-3.90%) |
Feb 21, 2020 | 42.14 | 42.31 | 40.69 | 41.05 | 289,033 | -1.19(-2.83%) |
Feb 20, 2020 | 41.90 | 42.28 | 41.36 | 42.24 | 297,810 | +0.32(+0.76%) |
Feb 19, 2020 | 42.09 | 42.41 | 41.75 | 41.92 | 232,962 | +0.07(+0.16%) |
Feb 18, 2020 | 42.25 | 42.46 | 41.84 | 41.85 | 440,018 | -0.47(-1.11%) |
Feb 14, 2020 | 42.56 | 42.91 | 42.21 | 42.32 | 262,854 | -0.39(-0.92%) |
Feb 13, 2020 | 42.30 | 42.96 | 42.06 | 42.72 | 186,126 | +0.33(+0.78%) |
Feb 12, 2020 | 42.70 | 42.73 | 42.25 | 42.39 | 223,461 | -0.06(-0.13%) |
Feb 11, 2020 | 42.62 | 42.84 | 42.21 | 42.45 | 248,828 | -0.04(-0.09%) |
Feb 10, 2020 | 42.21 | 42.54 | 41.90 | 42.48 | 196,150 | +0.29(+0.69%) |
Feb 07, 2020 | 42.98 | 43.11 | 42.15 | 42.19 | 345,861 | -0.95(-2.20%) |
Feb 06, 2020 | 42.87 | 43.52 | 42.49 | 43.14 | 281,859 | +0.55(+1.30%) |
Feb 05, 2020 | 43.79 | 43.79 | 42.50 | 42.59 | 241,749 | -0.63(-1.46%) |
Feb 04, 2020 | 43.43 | 44.14 | 42.73 | 43.22 | 331,742 | +0.37(+0.86%) |
Feb 03, 2020 | 42.62 | 43.13 | 42.62 | 42.85 | 302,199 | +0.44(+1.04%) |
Jan 31, 2020 | 43.57 | 43.85 | 42.16 | 42.41 | 343,839 | -1.19(-2.74%) |
Jan 30, 2020 | 43.78 | 44.17 | 43.23 | 43.60 | 195,328 | -0.22(-0.49%) |
Jan 29, 2020 | 43.65 | 44.01 | 43.26 | 43.82 | 385,139 | +0.39(+0.89%) |
Jan 28, 2020 | 43.55 | 43.94 | 43.35 | 43.43 | 403,288 | +0.13(+0.30%) |
Jan 27, 2020 | 43.04 | 43.77 | 42.44 | 43.30 | 464,997 | -0.66(-1.50%) |
Jan 24, 2020 | 44.60 | 44.81 | 43.83 | 43.96 | 456,856 | -0.29(-0.66%) |
Jan 23, 2020 | 44.99 | 45.10 | 44.21 | 44.25 | 536,739 | -0.65(-1.45%) |
Jan 22, 2020 | 44.33 | 45.55 | 44.33 | 44.90 | 596,562 | +0.59(+1.33%) |
Jan 21, 2020 | 45.97 | 46.04 | 43.57 | 44.32 | 955,845 | -1.79(-3.88%) |
Jan 17, 2020 | 49.32 | 49.33 | 45.41 | 46.11 | 2,350,048 | +1.43(+3.21%) |
Jan 16, 2020 | 42.69 | 45.10 | 42.69 | 44.67 | 1,016,176 | +2.14(+5.04%) |
Jan 15, 2020 | 41.94 | 43.02 | 41.94 | 42.53 | 619,588 | +0.48(+1.15%) |
Jan 14, 2020 | 41.47 | 42.10 | 41.13 | 42.05 | 608,892 | +0.50(+1.21%) |
Jan 13, 2020 | 40.87 | 41.60 | 40.85 | 41.54 | 279,056 | +0.82(+2.01%) |
Jan 10, 2020 | 40.14 | 40.91 | 39.89 | 40.73 | 281,903 | +0.73(+1.83%) |
Jan 09, 2020 | 40.18 | 40.18 | 39.87 | 39.99 | 180,739 | +0.07(+0.16%) |
Jan 08, 2020 | 39.90 | 40.15 | 39.83 | 39.93 | 157,665 | +0.19(+0.47%) |
Jan 07, 2020 | 39.85 | 39.86 | 39.48 | 39.74 | 247,120 | -0.18(-0.45%) |
Jan 06, 2020 | 39.41 | 40.11 | 39.23 | 39.92 | 249,361 | +0.23(+0.59%) |
Jan 03, 2020 | 39.18 | 39.74 | 39.17 | 39.68 | 236,249 | -0.02(-0.05%) |
Jan 02, 2020 | 39.24 | 39.73 | 39.24 | 39.70 | 256,694 | +0.66(+1.68%) |
Dec 31, 2019 | 38.96 | 39.34 | 38.83 | 39.04 | 179,741 | +0.08(+0.22%) |
Dec 30, 2019 | 39.33 | 39.33 | 38.77 | 38.96 | 137,800 | -0.23(-0.60%) |
Dec 27, 2019 | 39.44 | 39.46 | 39.02 | 39.19 | 117,060 | -0.19(-0.48%) |
Dec 26, 2019 | 39.49 | 39.76 | 39.17 | 39.38 | 73,271 | +0.05(+0.12%) |
Dec 24, 2019 | 39.34 | 39.36 | 39.03 | 39.34 | 73,748 | +0.06(+0.14%) |
Dec 23, 2019 | 39.18 | 39.46 | 38.87 | 39.28 | 153,576 | +0.28(+0.72%) |
Dec 20, 2019 | 39.14 | 39.31 | 38.89 | 39.00 | 814,317 | -0.05(-0.12%) |
Dec 19, 2019 | 39.19 | 39.30 | 38.41 | 39.04 | 225,585 | -0.24(-0.62%) |
Dec 18, 2019 | 39.02 | 39.57 | 38.98 | 39.29 | 212,395 | +0.36(+0.92%) |
Dec 17, 2019 | 38.98 | 38.98 | 38.48 | 38.93 | 187,967 | +0.04(+0.10%) |
Dec 16, 2019 | 38.56 | 39.20 | 38.34 | 38.89 | 250,560 | +0.58(+1.52%) |
Dec 13, 2019 | 39.07 | 39.22 | 38.13 | 38.31 | 437,594 | -0.70(-1.81%) |
Dec 12, 2019 | 39.54 | 40.12 | 38.94 | 39.02 | 331,717 | -0.62(-1.56%) |
Dec 11, 2019 | 39.11 | 39.67 | 38.94 | 39.64 | 219,564 | +0.55(+1.39%) |
Dec 10, 2019 | 38.81 | 39.24 | 38.78 | 39.09 | 205,651 | +0.26(+0.68%) |
Dec 09, 2019 | 39.02 | 39.22 | 38.82 | 38.83 | 260,446 | -0.35(-0.89%) |
Dec 06, 2019 | 39.09 | 39.44 | 38.81 | 39.18 | 229,758 | +0.41(+1.07%) |
Dec 05, 2019 | 38.32 | 38.84 | 38.23 | 38.76 | 288,926 | +0.57(+1.49%) |
Dec 04, 2019 | 38.78 | 39.02 | 38.18 | 38.19 | 177,460 | -0.44(-1.13%) |
Dec 03, 2019 | 38.10 | 38.76 | 37.71 | 38.63 | 532,188 | -0.02(-0.05%) |
Dec 02, 2019 | 39.42 | 39.42 | 38.37 | 38.65 | 277,681 | -0.83(-2.09%) |
Nov 29, 2019 | 39.34 | 39.57 | 39.20 | 39.48 | 122,700 | +0.12(+0.30%) |
Nov 27, 2019 | 39.44 | 39.45 | 39.14 | 39.36 | 139,851 | +0.19(+0.48%) |
Nov 26, 2019 | 38.92 | 39.49 | 38.79 | 39.17 | 266,849 | +0.31(+0.81%) |
Nov 25, 2019 | 38.70 | 39.09 | 38.39 | 38.86 | 247,017 | +0.47(+1.23%) |
Nov 22, 2019 | 39.42 | 39.52 | 38.36 | 38.39 | 172,970 | -0.79(-2.01%) |
Nov 21, 2019 | 40.10 | 40.12 | 39.12 | 39.17 | 242,840 | -0.83(-2.08%) |
Nov 20, 2019 | 39.60 | 40.10 | 39.36 | 40.00 | 413,286 | +0.24(+0.61%) |
Nov 19, 2019 | 39.09 | 40.14 | 39.02 | 39.76 | 411,334 | +0.86(+2.21%) |
Nov 18, 2019 | 38.71 | 39.08 | 38.46 | 38.90 | 155,608 | +0.19(+0.48%) |
Nov 15, 2019 | 38.74 | 38.83 | 38.50 | 38.71 | 158,227 | +0.19(+0.49%) |
Nov 14, 2019 | 38.76 | 38.90 | 38.46 | 38.53 | 305,058 | -0.26(-0.68%) |
Nov 13, 2019 | 38.90 | 39.13 | 38.58 | 38.79 | 118,911 | -0.33(-0.84%) |
Nov 12, 2019 | 38.74 | 39.28 | 38.74 | 39.12 | 277,774 | +0.37(+0.97%) |
Nov 11, 2019 | 38.75 | 39.17 | 38.42 | 38.74 | 157,920 | -0.21(-0.53%) |
Nov 08, 2019 | 38.14 | 38.97 | 38.13 | 38.95 | 208,120 | +0.66(+1.71%) |
Nov 07, 2019 | 38.10 | 38.49 | 37.93 | 38.29 | 212,120 | +0.57(+1.51%) |
Nov 06, 2019 | 37.58 | 38.08 | 37.37 | 37.72 | 163,320 | +0.18(+0.47%) |
Nov 05, 2019 | 37.84 | 37.96 | 37.27 | 37.54 | 337,611 | -0.04(-0.10%) |
Nov 04, 2019 | 38.06 | 38.29 | 37.50 | 37.58 | 367,078 | -0.15(-0.40%) |
Nov 01, 2019 | 37.55 | 37.90 | 37.31 | 37.73 | 219,659 | +0.40(+1.08%) |
Oct 31, 2019 | 37.62 | 37.63 | 37.01 | 37.33 | 161,876 | -0.40(-1.07%) |
Oct 30, 2019 | 37.44 | 37.77 | 36.92 | 37.73 | 153,856 | +0.42(+1.13%) |
Oct 29, 2019 | 37.28 | 37.62 | 37.16 | 37.31 | 167,543 | -0.01(-0.03%) |
Oct 28, 2019 | 37.42 | 37.62 | 37.20 | 37.32 | 170,186 | +0.23(+0.63%) |
Oct 25, 2019 | 36.63 | 37.27 | 36.46 | 37.08 | 143,376 | +0.38(+1.05%) |
Oct 24, 2019 | 37.21 | 37.52 | 36.65 | 36.70 | 248,330 | -0.17(-0.46%) |
Oct 23, 2019 | 36.77 | 37.37 | 36.62 | 36.87 | 147,358 | -0.10(-0.28%) |
Oct 22, 2019 | 37.24 | 37.43 | 36.75 | 36.97 | 193,415 | -0.10(-0.28%) |
Oct 21, 2019 | 37.24 | 37.51 | 37.04 | 37.07 | 172,710 | +0.23(+0.64%) |
Oct 18, 2019 | 37.88 | 37.93 | 36.52 | 36.84 | 219,872 | -1.21(-3.17%) |
Oct 17, 2019 | 38.15 | 38.46 | 37.97 | 38.05 | 325,763 | +0.08(+0.21%) |
Oct 16, 2019 | 37.51 | 38.17 | 37.14 | 37.97 | 318,098 | +0.22(+0.58%) |
Oct 15, 2019 | 37.27 | 38.13 | 37.07 | 37.75 | 453,104 | +0.63(+1.69%) |
Oct 14, 2019 | 37.07 | 37.50 | 36.75 | 37.12 | 213,338 | -0.05(-0.13%) |
Oct 11, 2019 | 36.89 | 37.69 | 36.65 | 37.17 | 233,227 | +0.78(+2.13%) |
Oct 10, 2019 | 36.09 | 36.71 | 36.02 | 36.39 | 219,334 | +0.31(+0.86%) |
Oct 09, 2019 | 35.89 | 36.58 | 35.54 | 36.08 | 220,674 | +0.66(+1.86%) |
Oct 08, 2019 | 34.88 | 35.74 | 34.55 | 35.42 | 284,917 | +0.00(+0.01%) |
Oct 07, 2019 | 35.45 | 35.74 | 35.01 | 35.42 | 482,422 | -0.10(-0.29%) |
Oct 04, 2019 | 35.06 | 35.52 | 34.95 | 35.52 | 327,672 | +0.56(+1.61%) |
Oct 03, 2019 | 34.69 | 35.33 | 34.30 | 34.96 | 304,455 | +0.24(+0.70%) |
Oct 02, 2019 | 35.17 | 35.37 | 34.43 | 34.72 | 376,829 | -0.85(-2.39%) |
Oct 01, 2019 | 35.94 | 36.31 | 35.40 | 35.57 | 405,683 | -0.06(-0.16%) |
Sep 30, 2019 | 36.74 | 37.12 | 34.89 | 35.62 | 782,762 | -0.86(-2.35%) |
Sep 27, 2019 | 34.20 | 36.55 | 33.80 | 36.48 | 2,032,167 | -2.77(-7.05%) |
Sep 26, 2019 | 38.24 | 39.44 | 37.65 | 39.25 | 683,890 | +1.33(+3.51%) |
Sep 25, 2019 | 37.12 | 38.01 | 36.63 | 37.92 | 314,975 | +0.74(+1.99%) |
Sep 24, 2019 | 38.15 | 38.63 | 37.11 | 37.18 | 274,322 | -0.97(-2.55%) |
Sep 23, 2019 | 37.17 | 38.35 | 37.05 | 38.15 | 309,608 | +0.67(+1.80%) |
Sep 20, 2019 | 37.61 | 37.75 | 37.11 | 37.48 | 433,442 | -0.20(-0.52%) |
Sep 19, 2019 | 37.58 | 38.08 | 37.53 | 37.67 | 142,408 | +0.11(+0.30%) |
Sep 18, 2019 | 37.83 | 37.99 | 36.98 | 37.56 | 195,469 | -0.31(-0.82%) |
Sep 17, 2019 | 38.03 | 38.03 | 37.48 | 37.87 | 160,397 | -0.34(-0.88%) |
Sep 16, 2019 | 36.80 | 38.30 | 36.54 | 38.21 | 281,955 | +1.12(+3.03%) |
Sep 13, 2019 | 38.17 | 38.40 | 37.04 | 37.08 | 306,411 | -1.05(-2.75%) |
Sep 12, 2019 | 38.25 | 38.99 | 37.62 | 38.13 | 229,664 | -0.17(-0.44%) |
Sep 11, 2019 | 37.37 | 38.32 | 37.25 | 38.30 | 285,297 | +0.94(+2.50%) |
Sep 10, 2019 | 36.78 | 37.45 | 36.24 | 37.37 | 326,686 | +0.45(+1.22%) |
Sep 09, 2019 | 36.39 | 36.97 | 35.69 | 36.92 | 398,017 | +0.56(+1.54%) |
Sep 06, 2019 | 36.91 | 36.91 | 36.31 | 36.35 | 162,180 | -0.43(-1.17%) |
Sep 05, 2019 | 36.22 | 36.98 | 36.21 | 36.78 | 554,710 | +1.04(+2.91%) |
Sep 04, 2019 | 35.47 | 35.76 | 35.16 | 35.75 | 171,835 | +0.70(+2.00%) |
Sep 03, 2019 | 35.02 | 35.36 | 34.74 | 35.04 | 349,426 | -0.32(-0.90%) |
Aug 30, 2019 | 35.61 | 35.62 | 34.89 | 35.36 | 184,616 | -0.07(-0.21%) |
Aug 29, 2019 | 35.15 | 35.76 | 34.92 | 35.44 | 149,578 | +0.59(+1.71%) |
Aug 28, 2019 | 34.73 | 35.04 | 34.30 | 34.84 | 153,657 | -0.13(-0.37%) |
Aug 27, 2019 | 35.60 | 35.81 | 34.87 | 34.97 | 203,065 | -0.53(-1.50%) |
Aug 26, 2019 | 35.62 | 35.83 | 35.27 | 35.50 | 169,607 | +0.22(+0.63%) |
Aug 23, 2019 | 36.44 | 36.82 | 35.19 | 35.28 | 459,171 | -1.30(-3.57%) |
Aug 22, 2019 | 36.50 | 36.89 | 36.11 | 36.59 | 173,673 | +0.10(+0.28%) |
Aug 21, 2019 | 36.30 | 36.83 | 36.03 | 36.48 | 186,628 | +0.40(+1.11%) |
Aug 20, 2019 | 35.96 | 36.40 | 35.91 | 36.08 | 276,956 | +0.00(+0.00%) |
Aug 19, 2019 | 36.09 | 36.31 | 35.90 | 36.08 | 350,538 | +0.46(+1.28%) |
Aug 16, 2019 | 35.91 | 36.28 | 35.56 | 35.63 | 248,574 | +0.12(+0.34%) |
Aug 15, 2019 | 35.63 | 35.88 | 35.30 | 35.50 | 170,424 | -0.16(-0.44%) |
Aug 14, 2019 | 36.09 | 36.10 | 35.34 | 35.66 | 253,633 | -1.10(-2.99%) |
Aug 13, 2019 | 36.36 | 37.21 | 36.16 | 36.76 | 278,599 | +0.40(+1.10%) |
Aug 12, 2019 | 36.54 | 36.81 | 36.04 | 36.36 | 184,970 | -0.50(-1.37%) |
Aug 09, 2019 | 37.15 | 37.34 | 36.11 | 36.87 | 324,209 | -0.45(-1.20%) |
Aug 08, 2019 | 36.45 | 37.61 | 36.45 | 37.31 | 255,997 | +1.24(+3.44%) |
Aug 07, 2019 | 35.71 | 36.27 | 35.16 | 36.07 | 442,262 | -0.10(-0.28%) |
Aug 06, 2019 | 36.69 | 37.93 | 35.77 | 36.18 | 400,622 | -0.20(-0.54%) |
Aug 05, 2019 | 37.99 | 37.99 | 35.93 | 36.37 | 389,947 | -2.63(-6.74%) |
Aug 02, 2019 | 39.58 | 39.68 | 38.35 | 39.00 | 230,658 | -0.78(-1.97%) |
Aug 01, 2019 | 40.41 | 41.12 | 39.64 | 39.78 | 255,405 | -0.57(-1.41%) |
Jul 31, 2019 | 40.70 | 41.08 | 39.92 | 40.35 | 545,505 | -0.29(-0.71%) |
Jul 30, 2019 | 40.22 | 40.93 | 40.08 | 40.64 | 273,670 | +0.21(+0.51%) |
Jul 29, 2019 | 40.98 | 41.05 | 39.67 | 40.44 | 408,046 | -0.25(-0.62%) |
Jul 26, 2019 | 41.36 | 41.72 | 40.46 | 40.69 | 406,280 | +0.93(+2.34%) |
Jul 25, 2019 | 39.51 | 39.85 | 39.27 | 39.75 | 295,381 | +0.04(+0.09%) |
Jul 24, 2019 | 38.97 | 39.89 | 38.89 | 39.72 | 221,657 | +0.78(+2.01%) |
Jul 23, 2019 | 38.61 | 38.93 | 38.12 | 38.93 | 202,633 | +0.47(+1.21%) |
Jul 22, 2019 | 38.63 | 39.14 | 38.45 | 38.47 | 251,173 | +0.02(+0.05%) |
Jul 19, 2019 | 39.11 | 39.45 | 38.40 | 38.45 | 328,393 | -0.73(-1.86%) |
Jul 18, 2019 | 39.48 | 39.94 | 38.65 | 39.18 | 243,143 | -0.39(-0.99%) |
Jul 17, 2019 | 39.29 | 40.00 | 39.01 | 39.57 | 386,122 | +1.77(+4.69%) |
Jul 16, 2019 | 38.65 | 38.65 | 37.59 | 37.80 | 280,540 | -0.96(-2.48%) |
Jul 15, 2019 | 39.06 | 39.15 | 38.28 | 38.76 | 185,170 | -0.18(-0.45%) |
Jul 12, 2019 | 38.51 | 38.98 | 38.19 | 38.93 | 263,916 | +0.41(+1.06%) |
Jul 11, 2019 | 38.46 | 38.60 | 37.74 | 38.52 | 246,240 | +0.08(+0.22%) |
Jul 10, 2019 | 38.17 | 38.82 | 38.17 | 38.44 | 313,918 | +0.48(+1.25%) |
Jul 09, 2019 | 37.27 | 38.13 | 37.11 | 37.97 | 330,124 | +0.47(+1.24%) |
Jul 08, 2019 | 37.89 | 38.24 | 37.33 | 37.50 | 268,011 | -0.48(-1.28%) |
Jul 05, 2019 | 37.89 | 38.16 | 37.33 | 37.98 | 248,038 | -0.07(-0.17%) |
Jul 03, 2019 | 37.76 | 38.25 | 37.28 | 38.05 | 266,169 | +0.28(+0.74%) |
Jul 02, 2019 | 38.75 | 38.75 | 37.18 | 37.77 | 687,311 | -0.65(-1.70%) |
Jul 01, 2019 | 41.01 | 41.01 | 38.35 | 38.42 | 1,075,978 | -2.24(-5.50%) |
Jun 28, 2019 | 42.99 | 44.19 | 40.60 | 40.66 | 2,066,162 | +2.79(+7.36%) |
Jun 27, 2019 | 37.33 | 38.06 | 37.18 | 37.87 | 572,385 | +0.72(+1.93%) |
Jun 26, 2019 | 37.17 | 38.26 | 37.11 | 37.15 | 324,028 | +0.36(+0.99%) |
Jun 25, 2019 | 37.69 | 38.09 | 36.62 | 36.79 | 470,376 | -0.93(-2.47%) |
Jun 24, 2019 | 37.99 | 38.21 | 37.47 | 37.72 | 269,279 | -0.11(-0.30%) |
Jun 21, 2019 | 39.28 | 39.28 | 37.80 | 37.83 | 590,914 | -1.69(-4.27%) |
Jun 20, 2019 | 39.76 | 40.02 | 38.91 | 39.52 | 255,254 | +0.24(+0.62%) |
Jun 19, 2019 | 38.85 | 39.40 | 38.22 | 39.28 | 337,237 | +0.48(+1.25%) |
Jun 18, 2019 | 38.72 | 39.31 | 38.63 | 38.79 | 232,240 | +0.36(+0.95%) |
Jun 17, 2019 | 38.35 | 38.88 | 38.30 | 38.43 | 174,690 | +0.05(+0.12%) |
Jun 14, 2019 | 38.78 | 38.79 | 38.19 | 38.38 | 116,938 | -0.44(-1.13%) |
Jun 13, 2019 | 39.17 | 39.52 | 38.62 | 38.82 | 240,038 | -0.07(-0.17%) |
Jun 12, 2019 | 38.31 | 38.96 | 37.97 | 38.89 | 197,077 | +0.61(+1.58%) |
Jun 11, 2019 | 39.25 | 39.72 | 38.05 | 38.28 | 270,861 | -0.64(-1.65%) |
Jun 10, 2019 | 38.64 | 39.96 | 38.64 | 38.93 | 251,844 | +0.49(+1.29%) |
Jun 07, 2019 | 38.35 | 38.93 | 38.02 | 38.43 | 180,664 | +0.21(+0.56%) |
Jun 06, 2019 | 38.24 | 38.72 | 37.93 | 38.22 | 174,416 | -0.30(-0.77%) |
Jun 05, 2019 | 38.95 | 39.17 | 37.77 | 38.52 | 202,932 | -0.20(-0.53%) |
Jun 04, 2019 | 37.36 | 38.78 | 37.27 | 38.72 | 810,566 | +1.81(+4.90%) |
Jun 03, 2019 | 38.20 | 38.23 | 36.59 | 36.91 | 401,708 | -1.27(-3.32%) |
May 31, 2019 | 38.99 | 39.01 | 37.95 | 38.18 | 306,829 | -1.28(-3.25%) |
May 30, 2019 | 39.15 | 39.80 | 39.13 | 39.46 | 195,138 | +0.33(+0.83%) |
May 29, 2019 | 39.34 | 39.45 | 38.78 | 39.14 | 215,974 | -0.53(-1.33%) |
May 28, 2019 | 39.20 | 40.12 | 39.20 | 39.67 | 384,028 | +0.47(+1.21%) |
May 24, 2019 | 39.44 | 39.88 | 38.92 | 39.19 | 145,792 | +0.01(+0.02%) |
May 23, 2019 | 39.54 | 39.98 | 38.86 | 39.18 | 453,406 | -0.89(-2.22%) |
May 22, 2019 | 40.20 | 40.27 | 39.93 | 40.07 | 139,776 | -0.18(-0.44%) |
May 21, 2019 | 39.85 | 40.29 | 39.83 | 40.25 | 547,442 | +0.70(+1.76%) |
May 20, 2019 | 39.72 | 40.07 | 39.14 | 39.55 | 281,446 | -0.61(-1.53%) |
May 17, 2019 | 40.12 | 40.61 | 39.82 | 40.17 | 241,085 | -0.32(-0.78%) |
May 16, 2019 | 39.55 | 40.77 | 39.34 | 40.48 | 237,865 | +1.05(+2.66%) |
May 15, 2019 | 39.14 | 39.69 | 38.64 | 39.43 | 937,183 | +0.03(+0.07%) |
May 14, 2019 | 39.32 | 39.65 | 39.14 | 39.41 | 310,327 | +0.18(+0.45%) |
May 13, 2019 | 39.96 | 39.96 | 39.08 | 39.23 | 630,257 | -1.43(-3.52%) |
May 10, 2019 | 40.55 | 40.86 | 39.62 | 40.66 | 300,630 | -0.20(-0.50%) |
May 09, 2019 | 40.70 | 41.10 | 39.79 | 40.86 | 749,203 | -0.07(-0.18%) |
May 08, 2019 | 41.63 | 42.02 | 40.85 | 40.94 | 744,607 | -0.93(-2.22%) |
May 07, 2019 | 41.88 | 42.02 | 41.28 | 41.87 | 931,775 | -0.33(-0.77%) |
May 06, 2019 | 41.80 | 42.75 | 41.56 | 42.19 | 381,253 | -0.31(-0.72%) |
May 03, 2019 | 42.10 | 42.53 | 41.94 | 42.50 | 572,511 | +0.57(+1.35%) |
May 02, 2019 | 41.85 | 42.50 | 41.61 | 41.93 | 582,519 | +0.13(+0.31%) |