Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.63 | 40.78 | 37.25 | 37.29 | 186,427 | -3.68(-8.99%) |
Apr 29, 2020 | 40.48 | 42.75 | 39.89 | 40.97 | 178,671 | +1.16(+2.90%) |
Apr 28, 2020 | 40.18 | 40.86 | 39.39 | 39.81 | 89,112 | -0.37(-0.93%) |
Apr 27, 2020 | 41.61 | 41.71 | 39.47 | 40.19 | 134,039 | -0.90(-2.19%) |
Apr 24, 2020 | 42.11 | 42.38 | 39.54 | 41.09 | 150,217 | -0.50(-1.20%) |
Apr 23, 2020 | 41.28 | 42.23 | 40.87 | 41.59 | 161,064 | +0.35(+0.86%) |
Apr 22, 2020 | 40.08 | 41.99 | 39.23 | 41.23 | 221,686 | +2.08(+5.32%) |
Apr 21, 2020 | 38.16 | 40.61 | 37.44 | 39.15 | 220,061 | +0.93(+2.43%) |
Apr 20, 2020 | 37.38 | 40.58 | 37.00 | 38.22 | 188,645 | +0.71(+1.90%) |
Apr 17, 2020 | 38.45 | 38.62 | 36.58 | 37.51 | 138,679 | -0.18(-0.47%) |
Apr 16, 2020 | 37.23 | 38.65 | 36.62 | 37.68 | 164,574 | +1.07(+2.91%) |
Apr 15, 2020 | 35.94 | 38.82 | 35.77 | 36.62 | 157,955 | -0.42(-1.14%) |
Apr 14, 2020 | 35.68 | 39.13 | 35.27 | 37.04 | 173,643 | +1.95(+5.55%) |
Apr 13, 2020 | 32.89 | 35.68 | 31.49 | 35.09 | 213,907 | -0.09(-0.25%) |
Apr 09, 2020 | 33.54 | 35.38 | 33.12 | 35.18 | 173,016 | +1.57(+4.66%) |
Apr 08, 2020 | 33.39 | 33.96 | 32.87 | 33.61 | 134,132 | +0.45(+1.36%) |
Apr 07, 2020 | 33.91 | 34.14 | 32.85 | 33.16 | 122,864 | -0.38(-1.14%) |
Apr 06, 2020 | 34.16 | 34.93 | 32.40 | 33.54 | 153,323 | +0.38(+1.15%) |
Apr 03, 2020 | 33.48 | 34.77 | 32.39 | 33.16 | 111,188 | -0.35(-1.05%) |
Apr 02, 2020 | 31.62 | 34.11 | 31.54 | 33.51 | 153,339 | +1.31(+4.07%) |
Apr 01, 2020 | 33.37 | 34.05 | 31.54 | 32.20 | 126,714 | -1.97(-5.76%) |
Mar 31, 2020 | 34.69 | 36.55 | 33.73 | 34.17 | 332,048 | -0.52(-1.50%) |
Mar 30, 2020 | 32.99 | 35.58 | 32.77 | 34.69 | 116,811 | +2.33(+7.20%) |
Mar 27, 2020 | 31.22 | 33.58 | 30.61 | 32.36 | 137,861 | +0.39(+1.22%) |
Mar 26, 2020 | 31.04 | 32.77 | 30.67 | 31.97 | 113,216 | +1.59(+5.22%) |
Mar 25, 2020 | 31.43 | 32.09 | 29.81 | 30.38 | 117,678 | -0.94(-3.00%) |
Mar 24, 2020 | 29.57 | 31.32 | 28.76 | 31.32 | 104,820 | +2.68(+9.36%) |
Mar 23, 2020 | 29.15 | 29.36 | 27.46 | 28.64 | 119,902 | -0.28(-0.98%) |
Mar 20, 2020 | 30.18 | 31.52 | 28.21 | 28.93 | 245,984 | -0.83(-2.80%) |
Mar 19, 2020 | 28.48 | 30.59 | 26.70 | 29.76 | 160,908 | +0.88(+3.05%) |
Mar 18, 2020 | 27.89 | 28.89 | 25.56 | 28.88 | 196,298 | -0.45(-1.53%) |
Mar 17, 2020 | 26.11 | 29.33 | 26.07 | 29.33 | 233,418 | +3.11(+11.87%) |
Mar 16, 2020 | 26.29 | 27.59 | 25.44 | 26.21 | 176,859 | -1.91(-6.78%) |
Mar 13, 2020 | 27.74 | 28.32 | 25.44 | 28.12 | 232,596 | +0.81(+2.97%) |
Mar 12, 2020 | 27.05 | 27.83 | 25.72 | 27.31 | 236,612 | -2.24(-7.58%) |
Mar 11, 2020 | 32.68 | 33.77 | 29.37 | 29.55 | 167,486 | -3.48(-10.54%) |
Mar 10, 2020 | 34.48 | 34.48 | 31.33 | 33.03 | 183,873 | -0.84(-2.48%) |
Mar 09, 2020 | 34.67 | 35.54 | 32.41 | 33.88 | 191,811 | -1.04(-2.97%) |
Mar 06, 2020 | 32.45 | 35.05 | 32.45 | 34.91 | 134,489 | +1.77(+5.34%) |
Mar 05, 2020 | 33.26 | 33.50 | 32.69 | 33.14 | 173,257 | -0.57(-1.68%) |
Mar 04, 2020 | 32.44 | 33.85 | 32.15 | 33.71 | 126,648 | +1.71(+5.35%) |
Mar 03, 2020 | 31.92 | 32.59 | 31.61 | 32.00 | 109,520 | +0.14(+0.43%) |
Mar 02, 2020 | 32.29 | 32.57 | 31.27 | 31.86 | 143,780 | +0.00(+0.00%) |
Feb 28, 2020 | 33.87 | 34.51 | 31.19 | 31.86 | 212,464 | -2.97(-8.54%) |
Feb 27, 2020 | 35.23 | 36.76 | 32.85 | 34.84 | 316,738 | -0.82(-2.31%) |
Feb 26, 2020 | 35.45 | 35.96 | 34.82 | 35.66 | 137,195 | +0.32(+0.91%) |
Feb 25, 2020 | 36.76 | 36.76 | 35.23 | 35.33 | 145,650 | -1.07(-2.93%) |
Feb 24, 2020 | 36.56 | 36.65 | 35.31 | 36.40 | 143,131 | -1.58(-4.15%) |
Feb 21, 2020 | 38.24 | 39.36 | 37.59 | 37.98 | 227,691 | -0.18(-0.46%) |
Feb 20, 2020 | 37.63 | 38.34 | 37.22 | 38.15 | 103,096 | +0.38(+1.01%) |
Feb 19, 2020 | 37.16 | 37.92 | 36.31 | 37.77 | 144,908 | +0.95(+2.58%) |
Feb 18, 2020 | 35.85 | 36.88 | 35.85 | 36.82 | 114,510 | +0.96(+2.67%) |
Feb 14, 2020 | 36.20 | 36.30 | 35.66 | 35.86 | 100,764 | -0.21(-0.57%) |
Feb 13, 2020 | 35.23 | 36.30 | 35.23 | 36.07 | 56,833 | +0.75(+2.13%) |
Feb 12, 2020 | 37.12 | 37.12 | 35.23 | 35.31 | 101,571 | -1.48(-4.02%) |
Feb 11, 2020 | 35.71 | 36.87 | 35.54 | 36.79 | 133,158 | +1.43(+4.04%) |
Feb 10, 2020 | 33.66 | 35.44 | 33.60 | 35.36 | 151,867 | +1.99(+5.95%) |
Feb 07, 2020 | 34.37 | 34.49 | 33.15 | 33.38 | 105,874 | -0.95(-2.76%) |
Feb 06, 2020 | 33.62 | 34.49 | 33.37 | 34.33 | 148,094 | +0.85(+2.54%) |
Feb 05, 2020 | 33.52 | 33.76 | 32.67 | 33.48 | 124,793 | +0.50(+1.51%) |
Feb 04, 2020 | 32.49 | 33.43 | 32.48 | 32.98 | 81,224 | +1.02(+3.18%) |
Feb 03, 2020 | 31.92 | 32.27 | 31.68 | 31.96 | 79,980 | +0.08(+0.25%) |
Jan 31, 2020 | 32.37 | 32.54 | 31.43 | 31.88 | 87,887 | -0.57(-1.75%) |
Jan 30, 2020 | 32.36 | 32.98 | 31.99 | 32.45 | 47,986 | -0.19(-0.57%) |
Jan 29, 2020 | 33.26 | 33.39 | 32.57 | 32.63 | 53,363 | -0.59(-1.77%) |
Jan 28, 2020 | 32.29 | 33.25 | 32.07 | 33.22 | 81,825 | +0.92(+2.85%) |
Jan 27, 2020 | 32.35 | 32.59 | 31.89 | 32.30 | 139,643 | -0.69(-2.08%) |
Jan 24, 2020 | 32.85 | 33.09 | 32.59 | 32.99 | 66,324 | +0.25(+0.78%) |
Jan 23, 2020 | 34.13 | 34.13 | 32.61 | 32.73 | 134,049 | -1.54(-4.50%) |
Jan 22, 2020 | 34.43 | 34.91 | 34.17 | 34.27 | 131,243 | -0.08(-0.23%) |
Jan 21, 2020 | 32.71 | 34.43 | 32.71 | 34.35 | 203,931 | +1.28(+3.87%) |
Jan 17, 2020 | 32.77 | 33.14 | 32.51 | 33.07 | 92,038 | +0.58(+1.77%) |
Jan 16, 2020 | 32.69 | 32.96 | 32.18 | 32.50 | 67,407 | +0.12(+0.36%) |
Jan 15, 2020 | 32.24 | 32.40 | 31.85 | 32.38 | 124,254 | +0.45(+1.41%) |
Jan 14, 2020 | 32.94 | 33.04 | 31.62 | 31.93 | 141,851 | -1.06(-3.23%) |
Jan 13, 2020 | 32.95 | 33.57 | 32.20 | 33.00 | 209,668 | +0.40(+1.23%) |
Jan 10, 2020 | 31.73 | 34.14 | 31.57 | 32.59 | 368,563 | +1.65(+5.33%) |
Jan 09, 2020 | 30.06 | 31.89 | 29.89 | 30.94 | 256,311 | +1.05(+3.53%) |
Jan 08, 2020 | 30.57 | 30.69 | 29.19 | 29.89 | 176,635 | -0.44(-1.45%) |
Jan 07, 2020 | 30.31 | 31.55 | 30.03 | 30.33 | 262,558 | +0.04(+0.13%) |
Jan 06, 2020 | 28.21 | 30.33 | 28.20 | 30.29 | 269,380 | +2.17(+7.71%) |
Jan 03, 2020 | 27.36 | 28.53 | 27.07 | 28.12 | 190,014 | +0.23(+0.84%) |
Jan 02, 2020 | 27.85 | 28.59 | 27.40 | 27.89 | 221,903 | -0.51(-1.79%) |
Dec 31, 2019 | 29.91 | 30.09 | 27.79 | 28.39 | 355,765 | -1.55(-5.19%) |
Dec 30, 2019 | 32.02 | 32.27 | 29.84 | 29.95 | 210,996 | -2.13(-6.64%) |
Dec 27, 2019 | 34.77 | 34.77 | 31.70 | 32.08 | 264,341 | -2.67(-7.68%) |
Dec 26, 2019 | 34.51 | 35.02 | 34.46 | 34.74 | 50,162 | +0.24(+0.71%) |
Dec 24, 2019 | 34.51 | 34.67 | 34.19 | 34.50 | 23,137 | +0.08(+0.23%) |
Dec 23, 2019 | 34.56 | 35.07 | 34.22 | 34.42 | 63,916 | -0.06(-0.17%) |
Dec 20, 2019 | 34.06 | 34.63 | 33.68 | 34.48 | 129,201 | +0.65(+1.93%) |
Dec 19, 2019 | 33.79 | 33.99 | 33.23 | 33.83 | 78,787 | -0.10(-0.29%) |
Dec 18, 2019 | 33.11 | 34.17 | 33.02 | 33.92 | 104,603 | +0.88(+2.66%) |
Dec 17, 2019 | 33.01 | 33.38 | 32.81 | 33.04 | 66,746 | +0.21(+0.62%) |
Dec 16, 2019 | 33.08 | 33.55 | 32.80 | 32.84 | 64,798 | +0.19(+0.57%) |
Dec 13, 2019 | 32.28 | 32.75 | 31.81 | 32.65 | 54,772 | +0.32(+1.00%) |
Dec 12, 2019 | 31.22 | 32.43 | 31.22 | 32.33 | 91,499 | +0.84(+2.67%) |
Dec 11, 2019 | 31.66 | 31.70 | 31.00 | 31.49 | 111,685 | -0.17(-0.52%) |
Dec 10, 2019 | 31.63 | 32.16 | 31.51 | 31.66 | 81,922 | +0.17(+0.53%) |
Dec 09, 2019 | 31.54 | 31.95 | 31.41 | 31.49 | 122,115 | -0.32(-1.01%) |
Dec 06, 2019 | 31.96 | 32.44 | 31.35 | 31.81 | 120,909 | +0.06(+0.18%) |
Dec 05, 2019 | 31.65 | 31.93 | 31.23 | 31.75 | 75,770 | -0.03(-0.09%) |
Dec 04, 2019 | 31.72 | 32.03 | 31.25 | 31.78 | 99,289 | +0.17(+0.53%) |
Dec 03, 2019 | 30.97 | 31.74 | 30.62 | 31.62 | 135,590 | +0.32(+1.03%) |
Dec 02, 2019 | 32.65 | 32.68 | 31.14 | 31.30 | 179,591 | -1.35(-4.13%) |
Nov 29, 2019 | 33.62 | 33.62 | 32.64 | 32.64 | 44,022 | -1.10(-3.27%) |
Nov 27, 2019 | 33.80 | 34.05 | 32.97 | 33.75 | 90,502 | +0.39(+1.17%) |
Nov 26, 2019 | 33.84 | 34.55 | 33.16 | 33.36 | 283,153 | -0.51(-1.50%) |
Nov 25, 2019 | 33.77 | 34.29 | 33.53 | 33.86 | 103,337 | +0.20(+0.58%) |
Nov 22, 2019 | 34.82 | 34.82 | 33.60 | 33.67 | 78,524 | -0.99(-2.85%) |
Nov 21, 2019 | 34.20 | 34.82 | 34.17 | 34.66 | 84,823 | +0.07(+0.20%) |
Nov 20, 2019 | 34.56 | 35.16 | 33.98 | 34.59 | 85,309 | -0.13(-0.37%) |
Nov 19, 2019 | 34.44 | 34.97 | 34.27 | 34.71 | 74,992 | +0.32(+0.94%) |
Nov 18, 2019 | 33.92 | 34.46 | 33.75 | 34.39 | 65,102 | +0.37(+1.09%) |
Nov 15, 2019 | 33.80 | 34.49 | 33.72 | 34.02 | 89,069 | +0.22(+0.66%) |
Nov 14, 2019 | 33.21 | 34.13 | 30.93 | 33.80 | 271,276 | +1.73(+5.39%) |
Nov 13, 2019 | 32.66 | 32.87 | 31.74 | 32.07 | 104,797 | -0.54(-1.65%) |
Nov 12, 2019 | 32.78 | 33.29 | 32.34 | 32.60 | 98,611 | -0.15(-0.45%) |
Nov 11, 2019 | 32.24 | 33.01 | 32.24 | 32.75 | 78,602 | +0.30(+0.93%) |
Nov 08, 2019 | 32.32 | 32.53 | 31.70 | 32.45 | 89,888 | -0.03(-0.09%) |
Nov 07, 2019 | 32.38 | 32.76 | 32.00 | 32.48 | 102,736 | +0.26(+0.82%) |
Nov 06, 2019 | 33.02 | 33.04 | 31.60 | 32.21 | 94,341 | -0.80(-2.43%) |
Nov 05, 2019 | 33.84 | 33.95 | 32.55 | 33.01 | 77,924 | -0.82(-2.42%) |
Nov 04, 2019 | 34.81 | 35.10 | 33.58 | 33.84 | 101,658 | -0.83(-2.39%) |
Nov 01, 2019 | 34.61 | 35.13 | 34.52 | 34.67 | 80,060 | +0.08(+0.23%) |
Oct 31, 2019 | 33.97 | 34.66 | 33.60 | 34.59 | 108,402 | +0.62(+1.81%) |
Oct 30, 2019 | 33.39 | 34.03 | 33.28 | 33.97 | 64,225 | +0.59(+1.76%) |
Oct 29, 2019 | 32.71 | 33.45 | 32.65 | 33.39 | 70,161 | +0.61(+1.85%) |
Oct 28, 2019 | 32.74 | 33.06 | 32.38 | 32.78 | 110,580 | +0.18(+0.54%) |
Oct 25, 2019 | 32.68 | 33.09 | 32.43 | 32.60 | 116,609 | -0.16(-0.48%) |
Oct 24, 2019 | 32.66 | 32.96 | 32.29 | 32.76 | 94,607 | +0.29(+0.90%) |
Oct 23, 2019 | 32.96 | 33.15 | 32.31 | 32.47 | 80,621 | -0.56(-1.68%) |
Oct 22, 2019 | 34.26 | 34.52 | 32.89 | 33.02 | 88,805 | -0.98(-2.90%) |
Oct 21, 2019 | 33.92 | 34.56 | 33.68 | 34.01 | 52,908 | +0.29(+0.87%) |
Oct 18, 2019 | 34.05 | 34.19 | 33.05 | 33.72 | 117,947 | -0.51(-1.48%) |
Oct 17, 2019 | 33.39 | 34.70 | 33.39 | 34.22 | 132,912 | +1.17(+3.54%) |
Oct 16, 2019 | 33.55 | 33.72 | 32.74 | 33.05 | 78,465 | -0.76(-2.25%) |
Oct 15, 2019 | 33.27 | 34.32 | 33.25 | 33.81 | 87,212 | +0.55(+1.64%) |
Oct 14, 2019 | 32.81 | 33.75 | 32.81 | 33.27 | 115,019 | +0.23(+0.71%) |
Oct 11, 2019 | 32.05 | 33.71 | 31.70 | 33.03 | 117,742 | +1.20(+3.77%) |
Oct 10, 2019 | 32.66 | 32.85 | 31.78 | 31.83 | 122,845 | -0.81(-2.48%) |
Oct 09, 2019 | 32.90 | 33.32 | 32.45 | 32.64 | 69,615 | +0.01(+0.03%) |
Oct 08, 2019 | 32.80 | 33.11 | 32.29 | 32.63 | 125,744 | -0.25(-0.77%) |
Oct 07, 2019 | 33.81 | 34.01 | 32.81 | 32.89 | 142,754 | -1.16(-3.41%) |
Oct 04, 2019 | 34.84 | 35.10 | 33.89 | 34.05 | 170,665 | -0.69(-1.99%) |
Oct 03, 2019 | 33.74 | 34.84 | 33.46 | 34.74 | 108,072 | +0.96(+2.83%) |
Oct 02, 2019 | 33.64 | 35.10 | 32.32 | 33.78 | 144,953 | +0.05(+0.14%) |
Oct 01, 2019 | 34.13 | 35.42 | 33.67 | 33.74 | 163,109 | -0.10(-0.29%) |
Sep 30, 2019 | 33.05 | 34.32 | 32.84 | 33.83 | 209,086 | +0.66(+2.00%) |
Sep 27, 2019 | 33.60 | 34.23 | 33.05 | 33.17 | 138,563 | -0.29(-0.87%) |
Sep 26, 2019 | 33.72 | 34.10 | 33.33 | 33.46 | 84,205 | -0.36(-1.07%) |
Sep 25, 2019 | 34.49 | 34.75 | 33.37 | 33.82 | 104,856 | -0.97(-2.77%) |
Sep 24, 2019 | 36.53 | 36.83 | 34.30 | 34.79 | 158,997 | -1.60(-4.39%) |
Sep 23, 2019 | 36.24 | 37.36 | 36.24 | 36.39 | 163,991 | +0.12(+0.32%) |
Sep 20, 2019 | 35.82 | 36.32 | 35.06 | 36.27 | 317,946 | +0.41(+1.14%) |
Sep 19, 2019 | 34.67 | 35.93 | 34.67 | 35.86 | 118,987 | +1.22(+3.52%) |
Sep 18, 2019 | 35.34 | 35.45 | 33.73 | 34.64 | 150,061 | -0.73(-2.07%) |
Sep 17, 2019 | 34.08 | 35.44 | 33.77 | 35.37 | 132,218 | +1.19(+3.48%) |
Sep 16, 2019 | 33.40 | 34.89 | 33.33 | 34.18 | 114,192 | +0.52(+1.53%) |
Sep 13, 2019 | 33.89 | 34.54 | 33.01 | 33.67 | 130,665 | -0.11(-0.32%) |
Sep 12, 2019 | 32.99 | 34.42 | 32.89 | 33.77 | 196,066 | +0.78(+2.36%) |
Sep 11, 2019 | 32.28 | 32.99 | 31.20 | 32.99 | 124,694 | +0.41(+1.26%) |
Sep 10, 2019 | 31.26 | 32.98 | 30.74 | 32.58 | 203,015 | +1.10(+3.50%) |
Sep 09, 2019 | 33.81 | 34.11 | 30.83 | 31.48 | 246,803 | -2.46(-7.24%) |
Sep 06, 2019 | 35.31 | 35.35 | 33.70 | 33.94 | 119,076 | -1.37(-3.89%) |
Sep 05, 2019 | 35.20 | 35.93 | 34.91 | 35.31 | 136,196 | +0.44(+1.26%) |
Sep 04, 2019 | 34.45 | 35.25 | 34.45 | 34.88 | 95,366 | +0.49(+1.42%) |
Sep 03, 2019 | 35.10 | 35.20 | 34.00 | 34.39 | 111,780 | -0.82(-2.33%) |
Aug 30, 2019 | 35.51 | 35.68 | 34.71 | 35.21 | 110,871 | -0.21(-0.61%) |
Aug 29, 2019 | 35.66 | 35.71 | 35.12 | 35.42 | 59,025 | +0.14(+0.39%) |
Aug 28, 2019 | 34.94 | 35.70 | 34.42 | 35.29 | 72,736 | +0.19(+0.53%) |
Aug 27, 2019 | 35.91 | 35.91 | 34.88 | 35.10 | 102,676 | -0.62(-1.75%) |
Aug 26, 2019 | 35.01 | 35.83 | 34.66 | 35.72 | 125,946 | +0.77(+2.20%) |
Aug 23, 2019 | 36.10 | 36.59 | 34.72 | 34.95 | 103,589 | -1.27(-3.50%) |
Aug 22, 2019 | 36.87 | 36.99 | 36.09 | 36.22 | 103,300 | -0.49(-1.33%) |
Aug 21, 2019 | 36.26 | 37.04 | 36.13 | 36.71 | 115,686 | +0.61(+1.70%) |
Aug 20, 2019 | 36.17 | 36.71 | 35.43 | 36.09 | 120,471 | -0.32(-0.88%) |
Aug 19, 2019 | 37.19 | 37.56 | 36.10 | 36.42 | 95,776 | -0.14(-0.37%) |
Aug 16, 2019 | 36.28 | 37.05 | 36.08 | 36.55 | 117,230 | +0.81(+2.26%) |
Aug 15, 2019 | 36.33 | 37.00 | 35.59 | 35.74 | 129,040 | -0.39(-1.08%) |
Aug 14, 2019 | 36.60 | 37.14 | 34.91 | 36.13 | 189,708 | -1.11(-2.98%) |
Aug 13, 2019 | 36.58 | 37.55 | 36.29 | 37.25 | 166,150 | +0.53(+1.43%) |
Aug 12, 2019 | 36.55 | 37.83 | 36.29 | 36.72 | 179,854 | -0.37(-1.00%) |
Aug 09, 2019 | 38.64 | 38.66 | 36.57 | 37.09 | 176,306 | -1.66(-4.28%) |
Aug 08, 2019 | 36.88 | 39.78 | 36.88 | 38.75 | 226,882 | +1.88(+5.10%) |
Aug 07, 2019 | 36.07 | 37.33 | 35.17 | 36.87 | 169,763 | +0.29(+0.80%) |
Aug 06, 2019 | 35.10 | 37.29 | 35.00 | 36.57 | 251,976 | +1.89(+5.45%) |
Aug 05, 2019 | 34.62 | 36.55 | 33.05 | 34.68 | 349,774 | -1.19(-3.32%) |
Aug 02, 2019 | 40.89 | 40.89 | 34.96 | 35.87 | 584,509 | -4.84(-11.88%) |
Aug 01, 2019 | 37.52 | 40.90 | 37.44 | 40.71 | 355,850 | +2.86(+7.55%) |
Jul 31, 2019 | 38.64 | 38.90 | 37.49 | 37.85 | 294,176 | +1.27(+3.46%) |
Jul 30, 2019 | 39.08 | 39.24 | 36.58 | 36.58 | 198,714 | -2.35(-6.04%) |
Jul 29, 2019 | 37.54 | 39.49 | 37.54 | 38.93 | 297,541 | +1.54(+4.12%) |
Jul 26, 2019 | 38.03 | 38.64 | 36.60 | 37.39 | 435,176 | -0.62(-1.64%) |
Jul 25, 2019 | 36.01 | 38.03 | 35.97 | 38.02 | 448,836 | +2.41(+6.76%) |
Jul 24, 2019 | 34.61 | 36.17 | 34.37 | 35.61 | 525,409 | +0.87(+2.50%) |
Jul 23, 2019 | 34.31 | 35.12 | 34.07 | 34.74 | 182,845 | +0.80(+2.35%) |
Jul 22, 2019 | 33.75 | 35.24 | 33.44 | 33.94 | 228,000 | +0.62(+1.87%) |
Jul 19, 2019 | 33.32 | 34.17 | 33.09 | 33.32 | 208,759 | +0.43(+1.30%) |
Jul 18, 2019 | 31.36 | 34.01 | 31.21 | 32.89 | 162,457 | +1.57(+5.00%) |
Jul 17, 2019 | 31.04 | 31.48 | 30.79 | 31.32 | 69,671 | +0.28(+0.91%) |
Jul 16, 2019 | 31.18 | 31.99 | 30.87 | 31.04 | 158,315 | -0.02(-0.06%) |
Jul 15, 2019 | 31.55 | 31.55 | 30.78 | 31.06 | 71,127 | -0.22(-0.72%) |
Jul 12, 2019 | 31.44 | 31.98 | 30.52 | 31.28 | 248,929 | +0.88(+2.88%) |
Jul 11, 2019 | 29.35 | 31.56 | 28.76 | 30.41 | 287,872 | +1.83(+6.40%) |
Jul 10, 2019 | 27.70 | 28.87 | 27.69 | 28.58 | 241,823 | +1.03(+3.75%) |
Jul 09, 2019 | 27.37 | 27.77 | 27.17 | 27.55 | 66,450 | +0.11(+0.39%) |
Jul 08, 2019 | 28.32 | 28.35 | 27.35 | 27.44 | 82,855 | -0.83(-2.93%) |
Jul 05, 2019 | 28.26 | 28.35 | 27.04 | 28.27 | 55,991 | -0.07(-0.24%) |
Jul 03, 2019 | 28.35 | 28.55 | 28.14 | 28.33 | 43,354 | +0.08(+0.28%) |
Jul 02, 2019 | 27.96 | 28.56 | 27.89 | 28.26 | 47,184 | +0.45(+1.61%) |
Jul 01, 2019 | 28.14 | 28.62 | 27.60 | 27.81 | 74,355 | +0.01(+0.03%) |
Jun 28, 2019 | 27.57 | 27.88 | 26.43 | 27.80 | 222,218 | +0.20(+0.74%) |
Jun 27, 2019 | 27.58 | 27.69 | 27.21 | 27.59 | 42,508 | +0.05(+0.18%) |
Jun 26, 2019 | 27.32 | 27.90 | 27.01 | 27.55 | 80,831 | +0.19(+0.71%) |
Jun 25, 2019 | 27.85 | 28.31 | 26.86 | 27.35 | 60,149 | -0.42(-1.51%) |
Jun 24, 2019 | 28.62 | 29.18 | 27.32 | 27.77 | 125,076 | -0.43(-1.52%) |
Jun 21, 2019 | 27.79 | 28.70 | 27.10 | 28.20 | 400,362 | +0.55(+1.97%) |
Jun 20, 2019 | 27.16 | 28.32 | 26.77 | 27.65 | 89,944 | +0.67(+2.49%) |
Jun 19, 2019 | 26.75 | 27.05 | 26.52 | 26.98 | 61,529 | +0.26(+0.98%) |
Jun 18, 2019 | 26.38 | 26.77 | 26.18 | 26.72 | 55,264 | +0.38(+1.44%) |
Jun 17, 2019 | 26.09 | 26.52 | 26.08 | 26.34 | 47,455 | +0.39(+1.50%) |
Jun 14, 2019 | 26.20 | 26.48 | 25.62 | 25.95 | 44,484 | -0.27(-1.04%) |
Jun 13, 2019 | 26.39 | 26.52 | 25.96 | 26.22 | 39,430 | -0.14(-0.52%) |
Jun 12, 2019 | 25.56 | 26.42 | 25.56 | 26.36 | 27,443 | +0.77(+3.01%) |
Jun 11, 2019 | 26.25 | 26.42 | 25.22 | 25.59 | 42,499 | -0.47(-1.79%) |
Jun 10, 2019 | 24.67 | 26.24 | 24.67 | 26.06 | 50,349 | +1.53(+6.23%) |
Jun 07, 2019 | 24.38 | 24.71 | 24.33 | 24.53 | 32,670 | +0.15(+0.60%) |
Jun 06, 2019 | 24.18 | 24.50 | 24.18 | 24.38 | 28,428 | +0.16(+0.64%) |
Jun 05, 2019 | 24.32 | 24.56 | 24.09 | 24.23 | 53,961 | +0.02(+0.08%) |
Jun 04, 2019 | 23.66 | 24.71 | 23.66 | 24.21 | 85,797 | +0.65(+2.77%) |
Jun 03, 2019 | 24.40 | 24.71 | 23.44 | 23.56 | 65,566 | -0.85(-3.47%) |
May 31, 2019 | 24.53 | 24.72 | 24.17 | 24.40 | 35,957 | -0.47(-1.88%) |
May 30, 2019 | 25.16 | 26.57 | 24.72 | 24.87 | 112,529 | -0.31(-1.24%) |
May 29, 2019 | 25.02 | 25.44 | 24.48 | 25.18 | 45,507 | +0.05(+0.19%) |
May 28, 2019 | 24.37 | 26.60 | 24.02 | 25.13 | 106,701 | +0.76(+3.11%) |
May 24, 2019 | 24.34 | 24.57 | 24.01 | 24.37 | 27,122 | +0.21(+0.89%) |
May 23, 2019 | 24.59 | 24.59 | 23.86 | 24.16 | 32,824 | -0.61(-2.48%) |
May 22, 2019 | 24.74 | 25.40 | 24.30 | 24.77 | 32,429 | -0.04(-0.16%) |
May 21, 2019 | 24.13 | 24.82 | 24.09 | 24.81 | 48,044 | +0.86(+3.58%) |
May 20, 2019 | 23.96 | 24.41 | 23.48 | 23.95 | 44,640 | -0.07(-0.28%) |
May 17, 2019 | 23.76 | 24.28 | 23.61 | 24.02 | 33,594 | +0.18(+0.73%) |
May 16, 2019 | 23.65 | 23.85 | 23.60 | 23.85 | 27,445 | +0.24(+1.03%) |
May 15, 2019 | 22.88 | 23.78 | 22.68 | 23.60 | 39,443 | +0.58(+2.54%) |
May 14, 2019 | 23.28 | 23.34 | 22.83 | 23.02 | 39,917 | -0.10(-0.42%) |
May 13, 2019 | 23.50 | 23.56 | 23.10 | 23.12 | 34,446 | -0.59(-2.50%) |
May 10, 2019 | 23.12 | 23.85 | 23.03 | 23.71 | 93,695 | +0.58(+2.53%) |
May 09, 2019 | 23.12 | 23.27 | 22.85 | 23.13 | 34,286 | +0.14(+0.59%) |
May 08, 2019 | 22.47 | 23.11 | 22.33 | 22.99 | 37,607 | +0.67(+3.01%) |
May 07, 2019 | 22.36 | 22.68 | 21.87 | 22.32 | 38,229 | -0.22(-0.99%) |
May 06, 2019 | 22.40 | 22.68 | 22.27 | 22.54 | 37,983 | -0.03(-0.13%) |
May 03, 2019 | 21.76 | 22.68 | 21.76 | 22.57 | 38,731 | +0.84(+3.85%) |
May 02, 2019 | 22.11 | 22.33 | 21.66 | 21.74 | 24,280 | -0.37(-1.67%) |