Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 37.37 | 37.48 | 36.29 | 36.29 | 349,025 | -1.34(-3.55%) |
Apr 29, 2020 | 38.95 | 39.18 | 37.50 | 37.63 | 463,759 | -0.69(-1.80%) |
Apr 28, 2020 | 38.47 | 39.25 | 38.21 | 38.32 | 405,044 | +0.18(+0.48%) |
Apr 27, 2020 | 36.77 | 38.38 | 36.64 | 38.14 | 516,917 | +1.70(+4.68%) |
Apr 24, 2020 | 36.88 | 37.05 | 36.31 | 36.43 | 282,751 | -0.22(-0.60%) |
Apr 23, 2020 | 35.94 | 36.90 | 35.93 | 36.65 | 387,326 | +0.88(+2.47%) |
Apr 22, 2020 | 35.99 | 36.25 | 35.29 | 35.77 | 219,639 | +0.26(+0.74%) |
Apr 21, 2020 | 35.24 | 36.27 | 35.22 | 35.50 | 284,442 | -0.30(-0.83%) |
Apr 20, 2020 | 35.91 | 36.32 | 35.59 | 35.80 | 273,928 | -0.52(-1.42%) |
Apr 17, 2020 | 36.35 | 36.51 | 35.36 | 36.32 | 364,991 | +0.32(+0.90%) |
Apr 16, 2020 | 35.09 | 36.38 | 34.47 | 35.99 | 521,988 | +0.94(+2.69%) |
Apr 15, 2020 | 33.97 | 35.17 | 33.21 | 35.05 | 656,102 | +0.90(+2.64%) |
Apr 14, 2020 | 35.65 | 35.96 | 34.04 | 34.15 | 634,117 | -1.08(-3.05%) |
Apr 13, 2020 | 34.38 | 35.91 | 33.71 | 35.22 | 522,358 | +0.59(+1.69%) |
Apr 09, 2020 | 34.48 | 35.57 | 34.05 | 34.64 | 579,915 | +0.24(+0.69%) |
Apr 08, 2020 | 33.76 | 34.66 | 32.72 | 34.40 | 677,798 | +0.87(+2.58%) |
Apr 07, 2020 | 36.04 | 36.27 | 33.51 | 33.54 | 756,667 | -2.35(-6.55%) |
Apr 06, 2020 | 35.91 | 36.68 | 35.29 | 35.89 | 542,583 | +0.49(+1.38%) |
Apr 03, 2020 | 34.38 | 35.54 | 33.69 | 35.40 | 480,059 | +0.88(+2.56%) |
Apr 02, 2020 | 35.76 | 36.51 | 33.91 | 34.52 | 720,657 | -1.72(-4.75%) |
Apr 01, 2020 | 37.69 | 38.81 | 35.92 | 36.24 | 672,162 | -2.21(-5.75%) |
Mar 31, 2020 | 37.08 | 38.49 | 36.07 | 38.45 | 1,095,901 | +1.35(+3.63%) |
Mar 30, 2020 | 39.08 | 40.78 | 34.98 | 37.10 | 966,680 | +0.02(+0.05%) |
Mar 27, 2020 | 34.78 | 37.77 | 34.62 | 37.09 | 1,055,514 | +1.92(+5.47%) |
Mar 26, 2020 | 34.13 | 35.71 | 33.98 | 35.16 | 1,179,211 | +1.00(+2.92%) |
Mar 25, 2020 | 33.99 | 35.65 | 33.23 | 34.17 | 870,259 | +0.06(+0.18%) |
Mar 24, 2020 | 35.25 | 35.68 | 33.34 | 34.11 | 899,451 | +0.01(+0.03%) |
Mar 23, 2020 | 35.57 | 37.50 | 33.28 | 34.10 | 936,628 | -0.92(-2.62%) |
Mar 20, 2020 | 32.25 | 35.52 | 31.73 | 35.01 | 1,264,031 | +2.04(+6.18%) |
Mar 19, 2020 | 33.02 | 34.89 | 31.22 | 32.98 | 1,504,970 | -0.17(-0.53%) |
Mar 18, 2020 | 35.31 | 37.63 | 32.51 | 33.15 | 1,470,445 | -3.07(-8.47%) |
Mar 17, 2020 | 34.00 | 36.68 | 34.00 | 36.22 | 1,715,518 | +3.53(+10.80%) |
Mar 16, 2020 | 27.17 | 34.92 | 27.17 | 32.69 | 1,393,039 | +1.55(+4.97%) |
Mar 13, 2020 | 27.95 | 31.25 | 27.35 | 31.14 | 1,090,629 | +4.08(+15.09%) |
Mar 12, 2020 | 29.04 | 29.04 | 26.87 | 27.06 | 902,460 | -3.15(-10.42%) |
Mar 11, 2020 | 31.42 | 31.42 | 29.95 | 30.21 | 508,555 | -1.77(-5.52%) |
Mar 10, 2020 | 32.39 | 32.56 | 30.33 | 31.97 | 848,531 | +0.12(+0.38%) |
Mar 09, 2020 | 31.00 | 32.78 | 30.84 | 31.85 | 613,109 | -0.73(-2.25%) |
Mar 06, 2020 | 32.03 | 32.78 | 31.67 | 32.58 | 324,729 | +0.03(+0.11%) |
Mar 05, 2020 | 32.02 | 32.66 | 31.98 | 32.55 | 314,197 | -0.03(-0.11%) |
Mar 04, 2020 | 31.78 | 32.64 | 31.63 | 32.58 | 259,352 | +1.19(+3.79%) |
Mar 03, 2020 | 31.75 | 32.21 | 30.81 | 31.39 | 436,828 | -0.42(-1.32%) |
Mar 02, 2020 | 30.55 | 31.85 | 30.44 | 31.81 | 427,112 | +1.31(+4.30%) |
Feb 28, 2020 | 31.03 | 31.32 | 30.28 | 30.50 | 590,438 | -0.99(-3.14%) |
Feb 27, 2020 | 31.26 | 31.97 | 30.83 | 31.49 | 487,370 | -0.16(-0.50%) |
Feb 26, 2020 | 31.77 | 32.15 | 31.59 | 31.65 | 373,234 | +0.07(+0.24%) |
Feb 25, 2020 | 32.56 | 32.71 | 31.16 | 31.57 | 308,997 | -1.04(-3.19%) |
Feb 24, 2020 | 32.22 | 32.65 | 31.88 | 32.61 | 286,173 | -0.25(-0.76%) |
Feb 21, 2020 | 32.98 | 33.01 | 32.58 | 32.86 | 914,367 | -0.17(-0.50%) |
Feb 20, 2020 | 32.56 | 33.06 | 32.50 | 33.03 | 250,971 | +0.41(+1.26%) |
Feb 19, 2020 | 32.65 | 32.70 | 32.23 | 32.62 | 210,624 | -0.02(-0.05%) |
Feb 18, 2020 | 32.73 | 32.98 | 32.44 | 32.64 | 227,462 | -0.25(-0.77%) |
Feb 14, 2020 | 32.83 | 32.96 | 32.56 | 32.89 | 252,097 | +0.20(+0.62%) |
Feb 13, 2020 | 32.15 | 32.74 | 31.95 | 32.69 | 186,294 | +0.43(+1.33%) |
Feb 12, 2020 | 32.70 | 32.80 | 32.11 | 32.26 | 279,647 | -0.33(-1.02%) |
Feb 11, 2020 | 32.73 | 33.15 | 32.47 | 32.59 | 244,161 | -0.04(-0.11%) |
Feb 10, 2020 | 32.26 | 32.74 | 32.22 | 32.63 | 246,625 | +0.46(+1.44%) |
Feb 07, 2020 | 32.02 | 32.18 | 31.75 | 32.16 | 211,949 | +0.04(+0.14%) |
Feb 06, 2020 | 31.99 | 32.17 | 31.51 | 32.12 | 263,028 | +0.07(+0.22%) |
Feb 05, 2020 | 31.62 | 32.19 | 31.53 | 32.05 | 513,604 | +0.60(+1.92%) |
Feb 04, 2020 | 31.88 | 32.19 | 31.38 | 31.45 | 409,798 | -0.07(-0.22%) |
Feb 03, 2020 | 31.35 | 31.61 | 31.06 | 31.52 | 530,758 | +0.31(+1.01%) |
Jan 31, 2020 | 31.33 | 31.46 | 30.98 | 31.20 | 404,911 | -0.28(-0.89%) |
Jan 30, 2020 | 31.39 | 31.58 | 31.10 | 31.48 | 370,374 | +0.03(+0.08%) |
Jan 29, 2020 | 32.15 | 32.44 | 31.36 | 31.46 | 523,311 | -0.72(-2.23%) |
Jan 28, 2020 | 32.62 | 32.77 | 32.16 | 32.17 | 435,884 | -0.49(-1.50%) |
Jan 27, 2020 | 32.87 | 33.17 | 32.57 | 32.66 | 647,435 | -0.65(-1.94%) |
Jan 24, 2020 | 33.97 | 34.23 | 33.03 | 33.31 | 394,044 | -0.69(-2.03%) |
Jan 23, 2020 | 34.10 | 34.30 | 33.60 | 34.00 | 420,746 | -0.18(-0.54%) |
Jan 22, 2020 | 34.49 | 34.81 | 33.78 | 34.18 | 425,980 | -0.10(-0.28%) |
Jan 21, 2020 | 34.18 | 34.61 | 34.01 | 34.28 | 513,936 | +0.00(+0.00%) |
Jan 17, 2020 | 34.48 | 34.87 | 34.02 | 34.28 | 456,268 | -0.04(-0.13%) |
Jan 16, 2020 | 33.54 | 34.37 | 33.46 | 34.32 | 433,693 | +0.77(+2.29%) |
Jan 15, 2020 | 33.41 | 33.86 | 33.35 | 33.55 | 419,004 | +0.11(+0.34%) |
Jan 14, 2020 | 33.97 | 34.04 | 33.30 | 33.44 | 413,628 | -0.39(-1.16%) |
Jan 13, 2020 | 33.41 | 33.85 | 33.06 | 33.83 | 606,711 | +0.38(+1.15%) |
Jan 10, 2020 | 33.31 | 33.48 | 33.12 | 33.45 | 430,647 | +0.23(+0.68%) |
Jan 09, 2020 | 33.37 | 33.68 | 33.06 | 33.22 | 643,085 | -0.02(-0.07%) |
Jan 08, 2020 | 33.09 | 33.48 | 32.91 | 33.24 | 1,328,209 | -0.06(-0.18%) |
Jan 07, 2020 | 34.28 | 34.28 | 32.81 | 33.31 | 1,592,322 | -0.89(-2.60%) |
Jan 06, 2020 | 33.26 | 34.24 | 32.35 | 34.19 | 4,213,463 | -2.92(-7.87%) |
Jan 03, 2020 | 36.50 | 37.23 | 36.39 | 37.11 | 365,106 | +0.38(+1.02%) |
Jan 02, 2020 | 37.40 | 37.46 | 36.51 | 36.74 | 268,427 | -0.64(-1.71%) |
Dec 31, 2019 | 37.10 | 37.52 | 36.89 | 37.37 | 358,700 | +0.31(+0.85%) |
Dec 30, 2019 | 37.71 | 37.72 | 36.94 | 37.06 | 243,998 | -0.52(-1.37%) |
Dec 27, 2019 | 37.65 | 37.76 | 37.39 | 37.58 | 188,958 | -0.07(-0.19%) |
Dec 26, 2019 | 37.48 | 37.74 | 37.22 | 37.65 | 201,942 | +0.23(+0.61%) |
Dec 24, 2019 | 37.58 | 37.68 | 37.22 | 37.42 | 77,093 | -0.07(-0.19%) |
Dec 23, 2019 | 38.03 | 38.31 | 37.39 | 37.49 | 224,050 | -0.58(-1.52%) |
Dec 20, 2019 | 38.16 | 38.41 | 37.93 | 38.07 | 930,380 | +0.08(+0.21%) |
Dec 19, 2019 | 37.41 | 38.07 | 37.01 | 37.99 | 395,471 | +0.73(+1.95%) |
Dec 18, 2019 | 37.96 | 38.05 | 37.12 | 37.26 | 209,714 | -0.66(-1.75%) |
Dec 17, 2019 | 38.10 | 38.28 | 37.66 | 37.93 | 375,704 | -0.06(-0.16%) |
Dec 16, 2019 | 38.03 | 38.53 | 37.80 | 37.99 | 417,860 | +0.13(+0.35%) |
Dec 13, 2019 | 38.13 | 38.23 | 37.69 | 37.86 | 183,925 | -0.31(-0.82%) |
Dec 12, 2019 | 37.72 | 38.42 | 37.72 | 38.17 | 260,823 | +0.26(+0.69%) |
Dec 11, 2019 | 37.55 | 38.08 | 37.37 | 37.91 | 168,287 | +0.25(+0.67%) |
Dec 10, 2019 | 38.42 | 38.44 | 37.64 | 37.65 | 198,088 | -0.87(-2.27%) |
Dec 09, 2019 | 38.11 | 38.65 | 37.70 | 38.53 | 301,287 | +0.43(+1.12%) |
Dec 06, 2019 | 37.93 | 38.41 | 37.89 | 38.10 | 279,320 | +0.30(+0.79%) |
Dec 05, 2019 | 37.69 | 37.97 | 37.38 | 37.80 | 206,533 | +0.25(+0.68%) |
Dec 04, 2019 | 37.58 | 37.93 | 37.47 | 37.55 | 217,239 | +0.04(+0.12%) |
Dec 03, 2019 | 37.59 | 37.59 | 37.15 | 37.51 | 350,749 | -0.39(-1.04%) |
Dec 02, 2019 | 38.09 | 38.47 | 37.79 | 37.90 | 236,882 | -0.16(-0.41%) |
Nov 29, 2019 | 38.26 | 38.26 | 37.96 | 38.06 | 129,594 | -0.33(-0.87%) |
Nov 27, 2019 | 38.28 | 38.71 | 37.93 | 38.39 | 169,399 | +0.17(+0.46%) |
Nov 26, 2019 | 37.94 | 38.40 | 37.94 | 38.21 | 186,299 | +0.17(+0.44%) |
Nov 25, 2019 | 37.58 | 38.07 | 37.37 | 38.05 | 389,357 | +0.60(+1.61%) |
Nov 22, 2019 | 38.10 | 38.10 | 37.37 | 37.44 | 280,807 | -0.50(-1.31%) |
Nov 21, 2019 | 38.19 | 38.19 | 37.16 | 37.94 | 342,170 | -0.08(-0.21%) |
Nov 20, 2019 | 38.13 | 38.33 | 37.52 | 38.02 | 233,235 | -0.23(-0.59%) |
Nov 19, 2019 | 38.18 | 38.40 | 37.75 | 38.25 | 290,329 | +0.06(+0.16%) |
Nov 18, 2019 | 38.31 | 38.46 | 37.94 | 38.19 | 228,079 | -0.06(-0.16%) |
Nov 15, 2019 | 38.29 | 38.74 | 37.86 | 38.25 | 369,338 | +0.02(+0.05%) |
Nov 14, 2019 | 37.77 | 38.42 | 37.38 | 38.23 | 395,462 | +0.62(+1.65%) |
Nov 13, 2019 | 37.17 | 37.66 | 36.88 | 37.61 | 276,029 | +0.36(+0.96%) |
Nov 12, 2019 | 36.44 | 37.37 | 36.29 | 37.25 | 330,577 | +0.69(+1.89%) |
Nov 11, 2019 | 36.07 | 36.57 | 34.95 | 36.56 | 175,434 | +0.26(+0.72%) |
Nov 08, 2019 | 36.22 | 36.41 | 35.83 | 36.30 | 226,475 | +0.11(+0.31%) |
Nov 07, 2019 | 36.43 | 36.54 | 36.02 | 36.19 | 302,783 | -0.10(-0.29%) |
Nov 06, 2019 | 36.05 | 36.31 | 35.71 | 36.29 | 244,710 | +0.17(+0.48%) |
Nov 05, 2019 | 35.78 | 36.45 | 35.68 | 36.12 | 306,313 | +0.36(+1.00%) |
Nov 04, 2019 | 36.05 | 36.25 | 35.69 | 35.76 | 338,365 | -0.05(-0.15%) |
Nov 01, 2019 | 35.07 | 36.05 | 35.07 | 35.81 | 300,595 | +0.94(+2.68%) |
Oct 31, 2019 | 35.12 | 35.22 | 34.66 | 34.87 | 352,002 | -0.28(-0.80%) |
Oct 30, 2019 | 35.67 | 35.67 | 34.41 | 35.15 | 450,980 | -0.39(-1.11%) |
Oct 29, 2019 | 35.64 | 35.87 | 35.47 | 35.55 | 530,791 | -0.02(-0.05%) |
Oct 28, 2019 | 34.80 | 35.76 | 34.80 | 35.57 | 422,003 | +0.93(+2.68%) |
Oct 25, 2019 | 34.53 | 34.78 | 34.24 | 34.64 | 241,116 | +0.10(+0.30%) |
Oct 24, 2019 | 34.77 | 34.77 | 34.26 | 34.53 | 243,893 | -0.14(-0.40%) |
Oct 23, 2019 | 34.73 | 34.79 | 34.44 | 34.67 | 417,382 | -0.02(-0.05%) |
Oct 22, 2019 | 34.86 | 35.01 | 34.60 | 34.69 | 297,011 | -0.08(-0.23%) |
Oct 21, 2019 | 35.24 | 35.32 | 34.63 | 34.77 | 359,562 | -0.35(-1.00%) |
Oct 18, 2019 | 34.95 | 35.36 | 34.51 | 35.12 | 493,785 | -0.02(-0.05%) |
Oct 17, 2019 | 34.72 | 35.20 | 34.01 | 35.14 | 413,530 | +0.78(+2.26%) |
Oct 16, 2019 | 34.21 | 34.54 | 34.07 | 34.36 | 445,812 | +0.18(+0.54%) |
Oct 15, 2019 | 34.14 | 34.53 | 33.96 | 34.18 | 479,030 | +0.07(+0.22%) |
Oct 14, 2019 | 34.19 | 34.34 | 33.80 | 34.10 | 343,972 | -0.27(-0.78%) |
Oct 11, 2019 | 34.80 | 34.97 | 34.22 | 34.37 | 646,599 | -0.14(-0.41%) |
Oct 10, 2019 | 34.32 | 34.86 | 33.99 | 34.51 | 1,162,599 | +0.28(+0.82%) |
Oct 09, 2019 | 34.17 | 34.50 | 34.07 | 34.23 | 362,012 | +0.15(+0.44%) |
Oct 08, 2019 | 33.69 | 34.24 | 33.33 | 34.08 | 860,225 | +0.32(+0.96%) |
Oct 07, 2019 | 33.34 | 34.05 | 33.13 | 33.76 | 452,014 | +0.56(+1.69%) |
Oct 04, 2019 | 33.14 | 33.26 | 32.82 | 33.20 | 404,224 | +0.27(+0.82%) |
Oct 03, 2019 | 32.87 | 33.27 | 32.51 | 32.92 | 718,390 | +0.06(+0.19%) |
Oct 02, 2019 | 33.40 | 33.85 | 32.77 | 32.86 | 866,810 | -1.33(-3.89%) |
Oct 01, 2019 | 34.80 | 35.42 | 33.94 | 34.19 | 1,089,802 | -0.74(-2.13%) |
Sep 30, 2019 | 36.37 | 36.44 | 34.31 | 34.94 | 2,277,009 | -4.77(-12.02%) |
Sep 27, 2019 | 40.16 | 40.28 | 39.60 | 39.71 | 360,416 | -0.28(-0.70%) |
Sep 26, 2019 | 40.04 | 40.42 | 39.71 | 39.99 | 243,750 | +0.10(+0.24%) |
Sep 25, 2019 | 39.58 | 40.00 | 39.34 | 39.89 | 240,580 | +0.39(+1.00%) |
Sep 24, 2019 | 39.78 | 40.18 | 39.29 | 39.50 | 322,985 | -0.13(-0.33%) |
Sep 23, 2019 | 38.81 | 39.80 | 38.81 | 39.63 | 513,187 | +1.08(+2.81%) |
Sep 20, 2019 | 38.09 | 39.32 | 38.09 | 38.55 | 634,475 | +0.09(+0.23%) |
Sep 19, 2019 | 38.84 | 39.11 | 38.03 | 38.46 | 380,844 | -0.23(-0.59%) |
Sep 18, 2019 | 39.79 | 39.79 | 38.49 | 38.69 | 412,991 | -1.16(-2.92%) |
Sep 17, 2019 | 39.68 | 39.99 | 39.60 | 39.85 | 279,668 | +0.16(+0.40%) |
Sep 16, 2019 | 39.72 | 40.00 | 38.99 | 39.69 | 333,796 | -0.03(-0.07%) |
Sep 13, 2019 | 39.55 | 40.14 | 39.52 | 39.72 | 409,143 | +0.01(+0.02%) |
Sep 12, 2019 | 39.43 | 40.18 | 39.33 | 39.71 | 434,117 | +0.38(+0.96%) |
Sep 11, 2019 | 38.26 | 39.37 | 37.92 | 39.33 | 363,407 | +1.15(+3.02%) |
Sep 10, 2019 | 37.95 | 38.21 | 37.65 | 38.18 | 350,776 | +0.04(+0.11%) |
Sep 09, 2019 | 37.47 | 38.26 | 37.47 | 38.14 | 449,459 | +0.80(+2.15%) |
Sep 06, 2019 | 36.58 | 37.50 | 36.35 | 37.33 | 385,580 | +0.84(+2.30%) |
Sep 05, 2019 | 35.80 | 37.02 | 35.77 | 36.49 | 535,941 | +0.96(+2.71%) |
Sep 04, 2019 | 35.29 | 35.63 | 35.11 | 35.53 | 367,909 | +0.40(+1.14%) |
Sep 03, 2019 | 35.31 | 35.38 | 34.63 | 35.13 | 275,704 | -0.31(-0.89%) |
Aug 30, 2019 | 35.59 | 35.91 | 35.36 | 35.44 | 205,200 | -0.09(-0.25%) |
Aug 29, 2019 | 34.86 | 35.70 | 34.77 | 35.53 | 205,138 | +0.94(+2.73%) |
Aug 28, 2019 | 35.29 | 35.29 | 34.54 | 34.59 | 414,961 | -0.76(-2.15%) |
Aug 27, 2019 | 35.98 | 35.98 | 35.22 | 35.35 | 212,251 | -0.48(-1.34%) |
Aug 26, 2019 | 35.65 | 35.87 | 35.31 | 35.83 | 275,103 | +0.33(+0.94%) |
Aug 23, 2019 | 36.64 | 36.64 | 35.39 | 35.50 | 349,207 | -1.19(-3.24%) |
Aug 22, 2019 | 36.50 | 36.88 | 36.38 | 36.68 | 235,853 | +0.32(+0.89%) |
Aug 21, 2019 | 36.79 | 37.11 | 36.26 | 36.36 | 325,306 | -0.37(-1.00%) |
Aug 20, 2019 | 37.53 | 37.58 | 36.69 | 36.73 | 308,318 | -0.93(-2.46%) |
Aug 19, 2019 | 37.88 | 37.88 | 37.58 | 37.65 | 432,695 | +0.01(+0.02%) |
Aug 16, 2019 | 36.70 | 37.75 | 36.50 | 37.65 | 463,817 | +1.09(+2.99%) |
Aug 15, 2019 | 36.30 | 36.66 | 35.98 | 36.55 | 313,759 | +0.41(+1.14%) |
Aug 14, 2019 | 36.12 | 36.41 | 35.98 | 36.14 | 338,625 | -0.31(-0.84%) |
Aug 13, 2019 | 36.11 | 37.16 | 36.11 | 36.45 | 455,146 | +0.17(+0.48%) |
Aug 12, 2019 | 35.08 | 36.70 | 34.39 | 36.27 | 731,403 | +1.34(+3.83%) |
Aug 09, 2019 | 34.52 | 35.08 | 34.26 | 34.94 | 399,420 | +0.40(+1.16%) |
Aug 08, 2019 | 33.86 | 34.54 | 33.77 | 34.53 | 451,785 | +0.59(+1.75%) |
Aug 07, 2019 | 33.35 | 34.10 | 33.10 | 33.94 | 456,947 | +0.31(+0.94%) |
Aug 06, 2019 | 33.83 | 33.95 | 33.44 | 33.62 | 465,847 | -0.11(-0.34%) |
Aug 05, 2019 | 34.53 | 34.78 | 33.73 | 33.74 | 745,710 | -1.15(-3.31%) |
Aug 02, 2019 | 34.73 | 34.98 | 34.22 | 34.89 | 538,280 | +0.09(+0.25%) |
Aug 01, 2019 | 34.95 | 35.22 | 34.60 | 34.80 | 413,373 | +0.03(+0.10%) |
Jul 31, 2019 | 35.00 | 35.11 | 34.20 | 34.77 | 675,265 | -0.38(-1.09%) |
Jul 30, 2019 | 34.19 | 35.17 | 34.19 | 35.15 | 484,501 | +0.93(+2.71%) |
Jul 29, 2019 | 34.13 | 34.51 | 34.02 | 34.23 | 587,284 | +0.08(+0.23%) |
Jul 26, 2019 | 34.08 | 34.51 | 33.93 | 34.15 | 438,653 | +0.18(+0.54%) |
Jul 25, 2019 | 34.15 | 34.67 | 33.73 | 33.97 | 779,343 | -0.35(-1.02%) |
Jul 24, 2019 | 34.52 | 35.08 | 34.05 | 34.31 | 1,244,458 | -0.21(-0.61%) |
Jul 23, 2019 | 34.24 | 35.16 | 33.73 | 34.52 | 1,352,466 | +0.39(+1.15%) |
Jul 22, 2019 | 32.09 | 34.72 | 32.09 | 34.13 | 2,385,404 | -0.30(-0.86%) |
Jul 19, 2019 | 34.02 | 34.72 | 33.71 | 34.43 | 964,123 | +0.24(+0.72%) |
Jul 18, 2019 | 34.76 | 35.04 | 34.13 | 34.18 | 797,230 | -0.21(-0.61%) |
Jul 17, 2019 | 35.03 | 35.17 | 34.36 | 34.39 | 443,473 | -0.58(-1.65%) |
Jul 16, 2019 | 34.73 | 35.15 | 34.51 | 34.97 | 524,221 | +0.17(+0.48%) |
Jul 15, 2019 | 34.72 | 34.96 | 34.28 | 34.80 | 364,240 | +0.24(+0.71%) |
Jul 12, 2019 | 34.40 | 34.72 | 33.79 | 34.56 | 278,519 | +0.11(+0.33%) |
Jul 11, 2019 | 34.85 | 35.32 | 34.10 | 34.45 | 544,705 | -0.41(-1.18%) |
Jul 10, 2019 | 35.53 | 35.92 | 34.81 | 34.86 | 547,386 | -0.76(-2.14%) |
Jul 09, 2019 | 36.37 | 36.95 | 35.56 | 35.62 | 401,252 | -1.06(-2.88%) |
Jul 08, 2019 | 37.36 | 37.54 | 36.61 | 36.68 | 353,351 | -0.79(-2.10%) |
Jul 05, 2019 | 37.44 | 37.55 | 37.03 | 37.46 | 287,898 | -0.09(-0.23%) |
Jul 03, 2019 | 36.95 | 37.60 | 36.92 | 37.55 | 129,251 | +0.66(+1.80%) |
Jul 02, 2019 | 36.68 | 36.89 | 36.42 | 36.89 | 232,714 | +0.31(+0.84%) |
Jul 01, 2019 | 36.73 | 37.14 | 36.26 | 36.58 | 286,042 | +0.10(+0.29%) |
Jun 28, 2019 | 36.41 | 36.96 | 36.39 | 36.47 | 1,205,926 | +0.05(+0.14%) |
Jun 27, 2019 | 35.50 | 36.44 | 35.46 | 36.42 | 340,044 | +0.88(+2.48%) |
Jun 26, 2019 | 35.20 | 35.73 | 35.20 | 35.54 | 220,278 | +0.12(+0.35%) |
Jun 25, 2019 | 35.22 | 35.49 | 34.96 | 35.42 | 389,836 | +0.19(+0.55%) |
Jun 24, 2019 | 35.08 | 35.60 | 34.97 | 35.22 | 281,097 | -0.03(-0.10%) |
Jun 21, 2019 | 35.68 | 35.97 | 35.24 | 35.26 | 335,481 | -0.40(-1.13%) |
Jun 20, 2019 | 36.11 | 36.22 | 35.52 | 35.66 | 207,673 | -0.23(-0.63%) |
Jun 19, 2019 | 35.68 | 36.12 | 35.50 | 35.89 | 214,262 | +0.22(+0.61%) |
Jun 18, 2019 | 35.84 | 36.39 | 35.63 | 35.67 | 350,474 | -0.10(-0.27%) |
Jun 17, 2019 | 35.57 | 35.92 | 35.17 | 35.77 | 249,519 | +0.14(+0.39%) |
Jun 14, 2019 | 35.78 | 35.96 | 35.47 | 35.63 | 252,897 | -0.19(-0.54%) |
Jun 13, 2019 | 35.66 | 35.97 | 35.47 | 35.82 | 225,403 | +0.23(+0.64%) |
Jun 12, 2019 | 35.94 | 36.17 | 35.56 | 35.59 | 313,816 | -0.40(-1.12%) |
Jun 11, 2019 | 35.16 | 36.30 | 34.98 | 35.99 | 487,418 | +0.96(+2.75%) |
Jun 10, 2019 | 34.57 | 35.29 | 34.53 | 35.03 | 398,901 | +0.44(+1.26%) |
Jun 07, 2019 | 34.39 | 34.66 | 34.28 | 34.59 | 234,711 | +0.34(+1.00%) |
Jun 06, 2019 | 33.85 | 34.46 | 33.80 | 34.25 | 292,778 | +0.51(+1.50%) |
Jun 05, 2019 | 33.64 | 33.87 | 33.22 | 33.75 | 425,010 | +0.06(+0.18%) |
Jun 04, 2019 | 32.92 | 33.80 | 32.92 | 33.69 | 805,393 | +0.99(+3.02%) |
Jun 03, 2019 | 32.40 | 32.81 | 32.04 | 32.70 | 483,347 | +0.33(+1.03%) |
May 31, 2019 | 32.59 | 32.87 | 32.16 | 32.37 | 516,433 | -0.38(-1.15%) |
May 30, 2019 | 33.22 | 33.42 | 32.44 | 32.74 | 360,887 | -0.44(-1.32%) |
May 29, 2019 | 34.42 | 34.59 | 33.05 | 33.18 | 696,312 | -1.42(-4.09%) |
May 28, 2019 | 34.59 | 35.00 | 34.52 | 34.59 | 549,807 | -0.02(-0.05%) |
May 24, 2019 | 34.42 | 34.61 | 34.24 | 34.61 | 350,694 | +0.34(+1.00%) |
May 23, 2019 | 34.99 | 35.60 | 34.06 | 34.27 | 579,547 | -0.80(-2.27%) |
May 22, 2019 | 36.42 | 36.49 | 34.98 | 35.07 | 444,656 | -1.43(-3.91%) |
May 21, 2019 | 37.22 | 37.22 | 36.42 | 36.49 | 505,437 | -0.71(-1.90%) |
May 20, 2019 | 37.23 | 37.65 | 37.11 | 37.20 | 242,990 | -0.21(-0.56%) |
May 17, 2019 | 37.77 | 37.99 | 37.40 | 37.41 | 171,114 | -0.40(-1.06%) |
May 16, 2019 | 37.51 | 37.97 | 37.43 | 37.81 | 170,493 | +0.38(+1.03%) |
May 15, 2019 | 37.50 | 38.99 | 37.05 | 37.43 | 163,036 | +0.16(+0.42%) |
May 14, 2019 | 38.07 | 38.33 | 36.99 | 37.27 | 291,514 | -0.86(-2.25%) |
May 13, 2019 | 37.51 | 38.20 | 37.10 | 38.13 | 345,266 | +0.49(+1.30%) |
May 10, 2019 | 37.05 | 37.65 | 36.82 | 37.64 | 377,688 | +0.53(+1.44%) |
May 09, 2019 | 37.16 | 37.39 | 36.98 | 37.10 | 264,596 | -0.19(-0.52%) |
May 08, 2019 | 37.20 | 37.53 | 36.97 | 37.30 | 232,854 | +0.11(+0.31%) |
May 07, 2019 | 37.44 | 37.63 | 37.13 | 37.18 | 399,284 | -0.27(-0.72%) |
May 06, 2019 | 36.82 | 37.51 | 36.82 | 37.45 | 296,899 | +0.37(+0.99%) |
May 03, 2019 | 36.63 | 37.10 | 36.36 | 37.09 | 234,939 | +0.66(+1.80%) |
May 02, 2019 | 35.95 | 36.46 | 35.95 | 36.43 | 239,692 | +0.32(+0.90%) |