Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.38 | 36.04 | 34.76 | 35.48 | 1,726,135 | -0.61(-1.68%) |
Apr 29, 2020 | 36.04 | 36.67 | 35.26 | 36.09 | 1,875,799 | +0.96(+2.73%) |
Apr 28, 2020 | 35.36 | 35.85 | 34.84 | 35.13 | 2,250,175 | +1.12(+3.28%) |
Apr 27, 2020 | 33.51 | 34.38 | 33.34 | 34.01 | 2,748,002 | +0.78(+2.36%) |
Apr 24, 2020 | 32.45 | 33.33 | 31.88 | 33.23 | 2,653,695 | +0.78(+2.41%) |
Apr 23, 2020 | 32.24 | 33.11 | 31.92 | 32.45 | 2,198,739 | +0.89(+2.82%) |
Apr 22, 2020 | 31.88 | 32.49 | 31.27 | 31.56 | 1,358,028 | +0.66(+2.12%) |
Apr 21, 2020 | 30.73 | 31.54 | 30.72 | 30.90 | 1,148,214 | -0.86(-2.71%) |
Apr 20, 2020 | 31.19 | 33.15 | 31.08 | 31.76 | 1,849,902 | -0.38(-1.19%) |
Apr 17, 2020 | 31.58 | 32.38 | 31.39 | 32.14 | 1,875,246 | +1.68(+5.53%) |
Apr 16, 2020 | 31.07 | 31.10 | 30.00 | 30.46 | 1,761,762 | -0.68(-2.20%) |
Apr 15, 2020 | 31.44 | 31.85 | 30.70 | 31.15 | 1,735,331 | -1.74(-5.30%) |
Apr 14, 2020 | 32.65 | 33.28 | 31.96 | 32.89 | 1,322,298 | +0.80(+2.50%) |
Apr 13, 2020 | 32.53 | 32.74 | 30.34 | 32.08 | 2,323,775 | -0.28(-0.88%) |
Apr 09, 2020 | 31.67 | 33.96 | 31.16 | 32.37 | 3,669,756 | +1.72(+5.62%) |
Apr 08, 2020 | 29.22 | 30.71 | 28.42 | 30.65 | 1,650,521 | +1.98(+6.89%) |
Apr 07, 2020 | 29.39 | 29.95 | 28.22 | 28.67 | 2,850,493 | +1.01(+3.64%) |
Apr 06, 2020 | 27.01 | 28.17 | 26.56 | 27.66 | 2,507,951 | +2.04(+7.94%) |
Apr 03, 2020 | 26.85 | 27.29 | 25.25 | 25.63 | 1,551,582 | -1.31(-4.87%) |
Apr 02, 2020 | 26.48 | 28.16 | 26.39 | 26.94 | 1,349,423 | +0.33(+1.25%) |
Apr 01, 2020 | 27.72 | 27.92 | 26.18 | 26.61 | 1,953,795 | -2.60(-8.91%) |
Mar 31, 2020 | 27.83 | 29.38 | 27.06 | 29.21 | 5,527,049 | +1.24(+4.44%) |
Mar 30, 2020 | 27.92 | 28.76 | 26.57 | 27.97 | 5,211,288 | -0.17(-0.59%) |
Mar 27, 2020 | 27.96 | 28.66 | 27.19 | 28.13 | 3,243,075 | -0.87(-3.00%) |
Mar 26, 2020 | 26.97 | 30.02 | 26.55 | 29.00 | 2,208,566 | +2.52(+9.53%) |
Mar 25, 2020 | 26.12 | 28.35 | 24.88 | 26.48 | 2,900,040 | +1.17(+4.64%) |
Mar 24, 2020 | 25.44 | 26.89 | 24.89 | 25.30 | 3,379,293 | +1.31(+5.47%) |
Mar 23, 2020 | 24.88 | 25.95 | 23.07 | 23.99 | 1,362,690 | -1.01(-4.03%) |
Mar 20, 2020 | 25.83 | 27.02 | 24.75 | 25.00 | 3,463,825 | -0.05(-0.20%) |
Mar 19, 2020 | 23.01 | 25.62 | 21.30 | 25.05 | 2,437,712 | +1.74(+7.47%) |
Mar 18, 2020 | 25.23 | 25.23 | 21.29 | 23.31 | 3,295,013 | -4.02(-14.72%) |
Mar 17, 2020 | 27.62 | 27.82 | 25.72 | 27.33 | 4,031,622 | +0.17(+0.61%) |
Mar 16, 2020 | 29.24 | 29.24 | 23.83 | 27.16 | 5,628,454 | -5.52(-16.89%) |
Mar 13, 2020 | 32.20 | 32.72 | 30.55 | 32.68 | 2,491,607 | +2.50(+8.27%) |
Mar 12, 2020 | 33.27 | 33.27 | 29.35 | 30.19 | 4,749,581 | -5.43(-15.25%) |
Mar 11, 2020 | 37.33 | 37.59 | 34.89 | 35.62 | 4,453,546 | -2.96(-7.68%) |
Mar 10, 2020 | 39.34 | 40.01 | 35.33 | 38.58 | 4,252,272 | +0.88(+2.34%) |
Mar 09, 2020 | 40.30 | 41.33 | 37.37 | 37.70 | 4,496,607 | -6.12(-13.96%) |
Mar 06, 2020 | 44.26 | 44.72 | 42.55 | 43.82 | 4,249,019 | -2.40(-5.19%) |
Mar 05, 2020 | 47.74 | 48.84 | 46.02 | 46.21 | 3,141,452 | -2.69(-5.50%) |
Mar 04, 2020 | 47.29 | 51.27 | 47.27 | 48.90 | 6,491,346 | +2.26(+4.85%) |
Mar 03, 2020 | 44.87 | 47.27 | 44.03 | 46.64 | 2,825,551 | +1.98(+4.43%) |
Mar 02, 2020 | 44.15 | 44.79 | 42.93 | 44.67 | 2,671,454 | +0.69(+1.58%) |
Feb 28, 2020 | 43.84 | 44.37 | 42.71 | 43.97 | 2,865,859 | -1.14(-2.54%) |
Feb 27, 2020 | 45.88 | 46.86 | 44.35 | 45.12 | 2,825,411 | -1.71(-3.66%) |
Feb 26, 2020 | 48.08 | 48.37 | 46.82 | 46.83 | 1,484,601 | -1.13(-2.35%) |
Feb 25, 2020 | 49.42 | 49.64 | 47.88 | 47.96 | 1,673,194 | -1.45(-2.93%) |
Feb 24, 2020 | 48.74 | 49.57 | 48.67 | 49.40 | 1,985,027 | -1.40(-2.75%) |
Feb 21, 2020 | 49.90 | 50.95 | 49.83 | 50.80 | 1,767,937 | +0.54(+1.07%) |
Feb 20, 2020 | 49.44 | 50.96 | 49.40 | 50.26 | 3,360,009 | -0.12(-0.23%) |
Feb 19, 2020 | 46.70 | 50.34 | 46.70 | 50.38 | 4,976,238 | +4.16(+9.00%) |
Feb 18, 2020 | 46.39 | 46.74 | 46.16 | 46.22 | 1,850,316 | -0.54(-1.15%) |
Feb 14, 2020 | 46.88 | 47.06 | 46.59 | 46.76 | 1,100,783 | -0.05(-0.10%) |
Feb 13, 2020 | 46.69 | 47.03 | 46.41 | 46.81 | 1,346,974 | +0.04(+0.08%) |
Feb 12, 2020 | 46.68 | 47.06 | 46.38 | 46.77 | 1,218,572 | +0.43(+0.93%) |
Feb 11, 2020 | 46.55 | 46.73 | 46.29 | 46.34 | 888,744 | +0.18(+0.38%) |
Feb 10, 2020 | 45.99 | 46.52 | 45.89 | 46.16 | 855,374 | +0.08(+0.17%) |
Feb 07, 2020 | 46.54 | 46.68 | 46.08 | 46.09 | 1,507,126 | -0.59(-1.26%) |
Feb 06, 2020 | 46.55 | 46.98 | 46.27 | 46.67 | 1,817,281 | +0.12(+0.25%) |
Feb 05, 2020 | 46.57 | 46.96 | 46.33 | 46.56 | 1,350,701 | +0.10(+0.21%) |
Feb 04, 2020 | 47.18 | 47.79 | 46.43 | 46.46 | 2,022,613 | -0.12(-0.25%) |
Feb 03, 2020 | 45.99 | 47.95 | 45.99 | 46.58 | 2,983,010 | -0.62(-1.31%) |
Jan 31, 2020 | 47.95 | 48.23 | 47.06 | 47.19 | 2,802,701 | -1.05(-2.17%) |
Jan 30, 2020 | 47.83 | 48.55 | 47.68 | 48.24 | 1,197,247 | -0.17(-0.34%) |
Jan 29, 2020 | 48.18 | 48.71 | 48.04 | 48.41 | 1,285,038 | +0.24(+0.51%) |
Jan 28, 2020 | 48.09 | 48.34 | 47.65 | 48.16 | 1,199,253 | +0.39(+0.82%) |
Jan 27, 2020 | 47.55 | 48.25 | 47.33 | 47.77 | 947,143 | -0.82(-1.69%) |
Jan 24, 2020 | 48.87 | 48.91 | 48.09 | 48.59 | 658,364 | -0.22(-0.44%) |
Jan 23, 2020 | 48.44 | 48.96 | 48.14 | 48.81 | 1,254,781 | +0.29(+0.60%) |
Jan 22, 2020 | 48.72 | 48.84 | 48.14 | 48.51 | 959,652 | -0.23(-0.46%) |
Jan 21, 2020 | 48.86 | 49.27 | 48.60 | 48.74 | 1,287,395 | -0.51(-1.03%) |
Jan 17, 2020 | 49.09 | 49.43 | 48.99 | 49.25 | 983,050 | +0.06(+0.12%) |
Jan 16, 2020 | 48.80 | 49.19 | 48.64 | 49.19 | 2,000,188 | +0.83(+1.72%) |
Jan 15, 2020 | 48.64 | 49.11 | 47.80 | 48.36 | 3,277,482 | -0.31(-0.64%) |
Jan 14, 2020 | 47.97 | 49.24 | 47.56 | 48.67 | 6,102,004 | +2.60(+5.65%) |
Jan 13, 2020 | 45.23 | 46.24 | 44.93 | 46.07 | 1,587,476 | +0.90(+1.99%) |
Jan 10, 2020 | 44.84 | 45.51 | 44.81 | 45.17 | 2,039,377 | +0.29(+0.65%) |
Jan 09, 2020 | 42.98 | 44.96 | 42.96 | 44.87 | 2,580,450 | +2.08(+4.87%) |
Jan 08, 2020 | 42.12 | 42.96 | 41.93 | 42.79 | 1,316,572 | +0.62(+1.46%) |
Jan 07, 2020 | 41.73 | 42.30 | 41.52 | 42.17 | 845,414 | +0.34(+0.82%) |
Jan 06, 2020 | 41.73 | 41.88 | 41.35 | 41.83 | 884,551 | -0.07(-0.16%) |
Jan 03, 2020 | 41.49 | 42.00 | 41.34 | 41.90 | 964,552 | -0.16(-0.37%) |
Jan 02, 2020 | 42.37 | 42.52 | 41.60 | 42.06 | 874,116 | -0.15(-0.35%) |
Dec 31, 2019 | 42.37 | 42.70 | 42.20 | 42.20 | 667,767 | -0.23(-0.55%) |
Dec 30, 2019 | 42.23 | 42.61 | 42.22 | 42.44 | 505,248 | +0.21(+0.49%) |
Dec 27, 2019 | 42.66 | 42.78 | 42.16 | 42.23 | 813,298 | -0.43(-1.01%) |
Dec 26, 2019 | 42.43 | 42.66 | 42.35 | 42.66 | 568,097 | +0.30(+0.72%) |
Dec 24, 2019 | 42.96 | 43.01 | 42.31 | 42.36 | 675,329 | -0.54(-1.25%) |
Dec 23, 2019 | 42.71 | 42.96 | 42.47 | 42.90 | 2,058,823 | +0.24(+0.57%) |
Dec 20, 2019 | 42.30 | 42.77 | 42.13 | 42.65 | 2,070,957 | +0.56(+1.32%) |
Dec 19, 2019 | 41.94 | 42.29 | 41.86 | 42.09 | 986,676 | +0.13(+0.30%) |
Dec 18, 2019 | 42.11 | 42.38 | 41.96 | 41.97 | 870,968 | -0.36(-0.86%) |
Dec 17, 2019 | 42.08 | 42.50 | 42.06 | 42.33 | 805,271 | +0.20(+0.46%) |
Dec 16, 2019 | 42.28 | 42.45 | 42.06 | 42.13 | 1,024,853 | +0.18(+0.42%) |
Dec 13, 2019 | 42.53 | 42.69 | 41.86 | 41.96 | 915,088 | -0.46(-1.08%) |
Dec 12, 2019 | 41.94 | 42.72 | 41.74 | 42.42 | 1,309,473 | +0.52(+1.24%) |
Dec 11, 2019 | 41.95 | 42.16 | 41.78 | 41.90 | 1,573,682 | +0.13(+0.30%) |
Dec 10, 2019 | 41.56 | 42.04 | 41.47 | 41.77 | 1,169,381 | +0.38(+0.92%) |
Dec 09, 2019 | 41.18 | 41.50 | 41.01 | 41.39 | 803,263 | +0.15(+0.36%) |
Dec 06, 2019 | 41.47 | 41.76 | 41.02 | 41.24 | 1,124,085 | +0.18(+0.43%) |
Dec 05, 2019 | 41.19 | 41.40 | 40.83 | 41.07 | 960,662 | +0.04(+0.10%) |
Dec 04, 2019 | 41.61 | 41.73 | 41.01 | 41.03 | 899,879 | -0.57(-1.36%) |
Dec 03, 2019 | 41.19 | 41.62 | 41.10 | 41.60 | 903,422 | -0.14(-0.33%) |
Dec 02, 2019 | 42.40 | 42.59 | 41.63 | 41.73 | 887,252 | -0.67(-1.57%) |
Nov 29, 2019 | 42.81 | 42.96 | 42.38 | 42.40 | 365,258 | -0.50(-1.16%) |
Nov 27, 2019 | 42.29 | 43.21 | 42.28 | 42.90 | 1,428,944 | +0.96(+2.29%) |
Nov 26, 2019 | 42.06 | 42.29 | 41.72 | 41.94 | 816,446 | -0.10(-0.23%) |
Nov 25, 2019 | 41.91 | 42.50 | 41.76 | 42.04 | 1,122,002 | +0.29(+0.70%) |
Nov 22, 2019 | 41.73 | 42.03 | 41.48 | 41.74 | 1,533,493 | +0.24(+0.59%) |
Nov 21, 2019 | 41.79 | 41.87 | 41.30 | 41.50 | 828,367 | -0.23(-0.54%) |
Nov 20, 2019 | 41.40 | 41.93 | 41.24 | 41.72 | 1,219,059 | +0.05(+0.12%) |
Nov 19, 2019 | 41.89 | 41.96 | 41.61 | 41.67 | 767,200 | -0.06(-0.14%) |
Nov 18, 2019 | 41.92 | 41.93 | 41.57 | 41.73 | 982,375 | -0.53(-1.25%) |
Nov 15, 2019 | 42.82 | 42.93 | 42.10 | 42.26 | 963,735 | -0.31(-0.74%) |
Nov 14, 2019 | 41.50 | 42.72 | 41.47 | 42.57 | 1,422,760 | +1.24(+3.01%) |
Nov 13, 2019 | 41.91 | 42.17 | 41.28 | 41.33 | 1,168,658 | -0.85(-2.02%) |
Nov 12, 2019 | 42.07 | 43.41 | 41.59 | 42.18 | 2,320,153 | +0.11(+0.26%) |
Nov 11, 2019 | 41.54 | 42.23 | 41.00 | 42.07 | 1,316,655 | +0.55(+1.32%) |
Nov 08, 2019 | 41.20 | 41.67 | 41.16 | 41.53 | 771,396 | +0.21(+0.50%) |
Nov 07, 2019 | 41.24 | 41.70 | 41.12 | 41.32 | 1,445,044 | +0.23(+0.57%) |
Nov 06, 2019 | 41.17 | 41.22 | 40.69 | 41.09 | 1,220,575 | -0.22(-0.52%) |
Nov 05, 2019 | 41.29 | 41.95 | 41.15 | 41.30 | 1,615,628 | +0.59(+1.44%) |
Nov 04, 2019 | 40.27 | 40.80 | 40.01 | 40.71 | 845,382 | +0.72(+1.81%) |
Nov 01, 2019 | 39.14 | 40.05 | 39.14 | 39.99 | 1,149,226 | +0.84(+2.15%) |
Oct 31, 2019 | 39.80 | 39.88 | 39.01 | 39.15 | 1,291,152 | -0.86(-2.15%) |
Oct 30, 2019 | 40.05 | 40.05 | 39.63 | 40.01 | 679,500 | -0.01(-0.02%) |
Oct 29, 2019 | 39.47 | 40.25 | 39.47 | 40.02 | 846,829 | +0.33(+0.84%) |
Oct 28, 2019 | 39.70 | 40.07 | 39.48 | 39.69 | 1,061,470 | +0.19(+0.47%) |
Oct 25, 2019 | 39.54 | 39.86 | 39.17 | 39.50 | 1,342,790 | -0.22(-0.54%) |
Oct 24, 2019 | 39.89 | 39.95 | 39.50 | 39.72 | 733,967 | -0.23(-0.59%) |
Oct 23, 2019 | 40.13 | 40.14 | 39.72 | 39.95 | 525,870 | -0.11(-0.27%) |
Oct 22, 2019 | 40.24 | 40.43 | 39.55 | 40.06 | 1,268,697 | -0.09(-0.22%) |
Oct 21, 2019 | 40.43 | 40.95 | 40.13 | 40.15 | 1,431,913 | -0.03(-0.07%) |
Oct 18, 2019 | 40.06 | 40.57 | 39.90 | 40.18 | 1,466,246 | -0.02(-0.05%) |
Oct 17, 2019 | 39.80 | 40.36 | 39.69 | 40.20 | 971,569 | +0.52(+1.31%) |
Oct 16, 2019 | 38.90 | 39.97 | 38.88 | 39.68 | 1,472,862 | +0.44(+1.12%) |
Oct 15, 2019 | 38.65 | 39.69 | 38.20 | 39.24 | 2,185,535 | +0.59(+1.52%) |
Oct 14, 2019 | 38.87 | 39.38 | 37.77 | 38.65 | 4,632,268 | +2.29(+6.30%) |
Oct 11, 2019 | 36.59 | 37.06 | 36.31 | 36.36 | 944,112 | +0.33(+0.92%) |
Oct 10, 2019 | 35.88 | 36.39 | 35.82 | 36.03 | 495,214 | +0.22(+0.60%) |
Oct 09, 2019 | 35.93 | 36.21 | 35.61 | 35.81 | 875,866 | +0.29(+0.83%) |
Oct 08, 2019 | 35.63 | 35.82 | 35.36 | 35.52 | 522,270 | -0.48(-1.33%) |
Oct 07, 2019 | 36.08 | 36.35 | 35.86 | 36.00 | 464,739 | -0.17(-0.46%) |
Oct 04, 2019 | 35.58 | 36.21 | 35.58 | 36.16 | 487,079 | +0.55(+1.54%) |
Oct 03, 2019 | 35.23 | 35.64 | 35.05 | 35.62 | 1,037,424 | +0.31(+0.89%) |
Oct 02, 2019 | 35.74 | 35.92 | 35.27 | 35.30 | 1,359,353 | -0.61(-1.69%) |
Oct 01, 2019 | 36.97 | 37.06 | 35.89 | 35.91 | 1,056,673 | -0.84(-2.29%) |
Sep 30, 2019 | 36.51 | 36.88 | 36.48 | 36.75 | 852,349 | +0.26(+0.72%) |
Sep 27, 2019 | 36.71 | 36.84 | 36.31 | 36.49 | 643,750 | -0.16(-0.43%) |
Sep 26, 2019 | 36.61 | 36.89 | 36.42 | 36.64 | 839,090 | -0.03(-0.08%) |
Sep 25, 2019 | 36.39 | 36.91 | 36.30 | 36.67 | 1,435,746 | +0.26(+0.73%) |
Sep 24, 2019 | 36.94 | 36.98 | 36.27 | 36.41 | 1,074,496 | -0.40(-1.09%) |
Sep 23, 2019 | 36.39 | 37.07 | 36.20 | 36.81 | 920,207 | +0.06(+0.16%) |
Sep 20, 2019 | 37.28 | 37.47 | 36.50 | 36.75 | 1,802,583 | -0.30(-0.82%) |
Sep 19, 2019 | 37.52 | 37.60 | 36.93 | 37.06 | 1,079,179 | -0.43(-1.15%) |
Sep 18, 2019 | 37.51 | 37.78 | 37.25 | 37.49 | 940,113 | -0.12(-0.31%) |
Sep 17, 2019 | 37.12 | 37.82 | 36.96 | 37.60 | 1,011,032 | +0.28(+0.76%) |
Sep 16, 2019 | 36.61 | 37.54 | 36.61 | 37.32 | 891,808 | +0.33(+0.90%) |
Sep 13, 2019 | 37.37 | 37.50 | 36.93 | 36.99 | 845,899 | -0.23(-0.60%) |
Sep 12, 2019 | 37.45 | 37.92 | 37.13 | 37.21 | 1,101,332 | -0.35(-0.94%) |
Sep 11, 2019 | 37.27 | 37.58 | 37.11 | 37.56 | 799,991 | +0.38(+1.03%) |
Sep 10, 2019 | 37.49 | 37.58 | 36.98 | 37.18 | 1,294,777 | -0.23(-0.63%) |
Sep 09, 2019 | 36.89 | 37.52 | 36.54 | 37.42 | 1,418,244 | +0.69(+1.89%) |
Sep 06, 2019 | 36.31 | 36.96 | 36.31 | 36.72 | 1,195,113 | +0.44(+1.21%) |
Sep 05, 2019 | 35.71 | 36.80 | 35.71 | 36.28 | 1,128,979 | +0.93(+2.63%) |
Sep 04, 2019 | 34.57 | 35.44 | 34.46 | 35.35 | 918,212 | +1.18(+3.47%) |
Sep 03, 2019 | 34.36 | 34.38 | 33.88 | 34.17 | 819,800 | -0.55(-1.58%) |
Aug 30, 2019 | 34.63 | 34.96 | 34.45 | 34.72 | 699,755 | +0.29(+0.85%) |
Aug 29, 2019 | 33.26 | 34.47 | 33.22 | 34.42 | 1,419,389 | +1.51(+4.58%) |
Aug 28, 2019 | 32.46 | 33.10 | 32.33 | 32.92 | 1,202,141 | +0.45(+1.39%) |
Aug 27, 2019 | 33.05 | 33.37 | 32.34 | 32.47 | 1,043,123 | -0.51(-1.54%) |
Aug 26, 2019 | 32.96 | 33.12 | 32.59 | 32.97 | 1,028,038 | +0.29(+0.90%) |
Aug 23, 2019 | 32.68 | 33.31 | 32.48 | 32.68 | 1,234,868 | -0.20(-0.60%) |
Aug 22, 2019 | 33.23 | 33.39 | 32.77 | 32.88 | 518,706 | -0.22(-0.65%) |
Aug 21, 2019 | 33.37 | 33.50 | 33.04 | 33.09 | 637,804 | +0.07(+0.21%) |
Aug 20, 2019 | 32.97 | 33.24 | 32.83 | 33.02 | 595,586 | -0.19(-0.56%) |
Aug 19, 2019 | 33.37 | 33.47 | 33.08 | 33.21 | 854,480 | +0.98(+3.04%) |
Aug 16, 2019 | 31.99 | 32.32 | 31.79 | 32.23 | 850,805 | +0.49(+1.54%) |
Aug 15, 2019 | 31.77 | 32.05 | 31.59 | 31.74 | 720,571 | -0.04(-0.12%) |
Aug 14, 2019 | 32.25 | 32.27 | 31.60 | 31.78 | 1,004,668 | -1.08(-3.28%) |
Aug 13, 2019 | 32.53 | 33.25 | 32.29 | 32.86 | 878,369 | +0.35(+1.08%) |
Aug 12, 2019 | 32.94 | 33.06 | 32.31 | 32.51 | 562,070 | -0.68(-2.03%) |
Aug 09, 2019 | 33.70 | 33.74 | 33.15 | 33.18 | 499,854 | -0.52(-1.54%) |
Aug 08, 2019 | 33.06 | 33.77 | 33.01 | 33.70 | 1,194,950 | +0.95(+2.90%) |
Aug 07, 2019 | 32.28 | 32.83 | 31.61 | 32.75 | 2,066,671 | +0.07(+0.21%) |
Aug 06, 2019 | 32.36 | 33.15 | 31.76 | 32.68 | 1,504,811 | -0.04(-0.12%) |
Aug 05, 2019 | 33.15 | 33.20 | 32.51 | 32.72 | 922,158 | -0.94(-2.79%) |
Aug 02, 2019 | 33.76 | 34.03 | 33.16 | 33.66 | 1,027,404 | -0.51(-1.49%) |
Aug 01, 2019 | 35.09 | 35.17 | 33.82 | 34.17 | 1,010,783 | -1.01(-2.86%) |
Jul 31, 2019 | 35.91 | 36.11 | 34.95 | 35.18 | 950,258 | -0.79(-2.20%) |
Jul 30, 2019 | 35.63 | 35.99 | 35.27 | 35.97 | 573,630 | +0.08(+0.22%) |
Jul 29, 2019 | 36.07 | 36.28 | 35.78 | 35.89 | 985,681 | -0.20(-0.54%) |
Jul 26, 2019 | 35.86 | 36.18 | 35.75 | 36.09 | 525,710 | +0.23(+0.63%) |
Jul 25, 2019 | 36.20 | 36.45 | 35.84 | 35.86 | 534,520 | -0.21(-0.57%) |
Jul 24, 2019 | 35.54 | 36.15 | 35.52 | 36.07 | 715,789 | +0.41(+1.15%) |
Jul 23, 2019 | 35.47 | 35.70 | 35.38 | 35.66 | 946,839 | +0.41(+1.17%) |
Jul 22, 2019 | 35.77 | 35.81 | 35.24 | 35.24 | 749,236 | -0.48(-1.34%) |
Jul 19, 2019 | 35.81 | 36.02 | 35.60 | 35.72 | 1,093,425 | +0.01(+0.03%) |
Jul 18, 2019 | 36.05 | 36.09 | 35.55 | 35.71 | 700,921 | -0.43(-1.19%) |
Jul 17, 2019 | 36.49 | 36.57 | 36.06 | 36.15 | 408,052 | -0.41(-1.12%) |
Jul 16, 2019 | 36.58 | 36.93 | 36.24 | 36.56 | 1,039,142 | +0.00(+0.00%) |
Jul 15, 2019 | 36.60 | 36.71 | 36.42 | 36.56 | 379,656 | -0.01(-0.03%) |
Jul 12, 2019 | 36.10 | 36.62 | 36.08 | 36.57 | 515,695 | +0.68(+1.88%) |
Jul 11, 2019 | 36.04 | 36.13 | 35.64 | 35.89 | 877,732 | -0.12(-0.33%) |
Jul 10, 2019 | 36.29 | 36.34 | 35.77 | 36.01 | 815,033 | -0.20(-0.54%) |
Jul 09, 2019 | 35.93 | 36.28 | 35.87 | 36.20 | 502,993 | +0.05(+0.14%) |
Jul 08, 2019 | 36.25 | 36.53 | 36.15 | 36.16 | 538,049 | -0.33(-0.91%) |
Jul 05, 2019 | 36.43 | 36.51 | 36.06 | 36.49 | 565,466 | -0.17(-0.45%) |
Jul 03, 2019 | 36.64 | 36.74 | 36.37 | 36.65 | 303,939 | +0.07(+0.19%) |
Jul 02, 2019 | 36.89 | 36.94 | 36.45 | 36.59 | 942,966 | -0.38(-1.03%) |
Jul 01, 2019 | 37.18 | 37.37 | 36.79 | 36.97 | 834,928 | -0.07(-0.18%) |
Jun 28, 2019 | 36.68 | 37.12 | 36.50 | 37.04 | 1,486,277 | +0.42(+1.15%) |
Jun 27, 2019 | 36.15 | 36.65 | 36.08 | 36.61 | 757,021 | +0.54(+1.49%) |
Jun 26, 2019 | 35.78 | 36.22 | 35.50 | 36.08 | 1,323,434 | +0.27(+0.77%) |
Jun 25, 2019 | 35.82 | 36.01 | 35.67 | 35.80 | 1,371,772 | +0.05(+0.14%) |
Jun 24, 2019 | 35.89 | 36.08 | 35.69 | 35.75 | 999,571 | -0.06(-0.16%) |
Jun 21, 2019 | 35.70 | 36.12 | 35.48 | 35.81 | 1,909,074 | -0.13(-0.35%) |
Jun 20, 2019 | 36.20 | 36.77 | 35.73 | 35.94 | 2,812,237 | +0.19(+0.52%) |
Jun 19, 2019 | 35.17 | 35.81 | 34.92 | 35.75 | 1,158,346 | +0.70(+2.01%) |
Jun 18, 2019 | 34.64 | 35.23 | 34.64 | 35.05 | 2,041,668 | +0.64(+1.85%) |
Jun 17, 2019 | 33.37 | 34.99 | 33.27 | 34.41 | 3,236,943 | +1.73(+5.30%) |
Jun 14, 2019 | 32.65 | 32.85 | 32.46 | 32.68 | 1,026,076 | -0.02(-0.06%) |
Jun 13, 2019 | 32.65 | 32.85 | 32.54 | 32.70 | 843,139 | +0.22(+0.66%) |
Jun 12, 2019 | 32.52 | 32.60 | 32.19 | 32.49 | 918,428 | -0.23(-0.69%) |
Jun 11, 2019 | 33.00 | 33.07 | 32.61 | 32.71 | 1,271,554 | -0.02(-0.06%) |
Jun 10, 2019 | 32.87 | 33.24 | 32.69 | 32.73 | 961,686 | -0.02(-0.06%) |
Jun 07, 2019 | 32.53 | 32.93 | 32.50 | 32.75 | 1,097,717 | +0.28(+0.87%) |
Jun 06, 2019 | 32.52 | 32.68 | 32.25 | 32.47 | 1,583,991 | -0.11(-0.33%) |
Jun 05, 2019 | 32.42 | 32.74 | 31.96 | 32.57 | 1,206,295 | +0.12(+0.36%) |
Jun 04, 2019 | 31.96 | 32.61 | 31.84 | 32.46 | 1,264,843 | +0.82(+2.60%) |
Jun 03, 2019 | 31.17 | 31.88 | 31.07 | 31.63 | 1,408,587 | +0.42(+1.35%) |
May 31, 2019 | 30.50 | 31.32 | 30.31 | 31.21 | 1,930,229 | +0.46(+1.50%) |
May 30, 2019 | 30.58 | 31.06 | 30.53 | 30.75 | 923,252 | +0.21(+0.67%) |
May 29, 2019 | 30.38 | 30.67 | 30.30 | 30.55 | 875,350 | -0.02(-0.06%) |
May 28, 2019 | 30.92 | 31.11 | 30.55 | 30.57 | 927,436 | -0.31(-1.01%) |
May 24, 2019 | 31.10 | 31.28 | 30.72 | 30.88 | 478,188 | +0.00(+0.00%) |
May 23, 2019 | 31.19 | 31.19 | 30.68 | 30.88 | 711,363 | -0.70(-2.23%) |
May 22, 2019 | 32.09 | 32.23 | 31.58 | 31.59 | 727,717 | -0.69(-2.15%) |
May 21, 2019 | 32.32 | 32.54 | 32.18 | 32.28 | 557,518 | +0.23(+0.73%) |
May 20, 2019 | 31.93 | 32.19 | 31.86 | 32.05 | 766,756 | -0.09(-0.27%) |
May 17, 2019 | 32.27 | 32.68 | 32.09 | 32.13 | 697,813 | -0.44(-1.35%) |
May 16, 2019 | 32.57 | 32.87 | 32.53 | 32.57 | 394,550 | +0.11(+0.33%) |
May 15, 2019 | 32.16 | 32.68 | 32.15 | 32.47 | 570,950 | -0.03(-0.09%) |
May 14, 2019 | 32.30 | 32.75 | 32.29 | 32.50 | 567,453 | +0.26(+0.82%) |
May 13, 2019 | 32.32 | 32.41 | 32.03 | 32.23 | 725,299 | -0.78(-2.37%) |
May 10, 2019 | 33.05 | 33.23 | 32.25 | 33.01 | 791,121 | -0.12(-0.35%) |
May 09, 2019 | 33.05 | 33.54 | 32.81 | 33.13 | 1,513,022 | +0.12(+0.36%) |
May 08, 2019 | 32.58 | 33.41 | 32.36 | 33.01 | 1,877,761 | +0.62(+1.90%) |
May 07, 2019 | 32.46 | 32.88 | 32.06 | 32.40 | 1,362,200 | -0.56(-1.69%) |
May 06, 2019 | 32.22 | 33.03 | 32.09 | 32.96 | 1,000,385 | +0.06(+0.18%) |
May 03, 2019 | 32.80 | 33.04 | 32.50 | 32.90 | 1,252,753 | +0.50(+1.54%) |
May 02, 2019 | 32.36 | 32.86 | 31.89 | 32.40 | 1,170,348 | -0.35(-1.08%) |