Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.16 | 40.48 | 39.97 | 40.48 | 2,533 | +0.39(+0.98%) |
May 28, 2020 | 39.84 | 40.47 | 39.84 | 40.09 | 5,384 | +0.35(+0.89%) |
May 27, 2020 | 39.23 | 39.74 | 39.02 | 39.74 | 2,383 | +0.29(+0.75%) |
May 26, 2020 | 40.12 | 40.12 | 39.36 | 39.44 | 9,424 | +0.11(+0.29%) |
May 22, 2020 | 39.06 | 39.34 | 39.06 | 39.33 | 2,322 | +0.25(+0.63%) |
May 21, 2020 | 39.50 | 39.50 | 39.08 | 39.08 | 3,022 | -0.42(-1.06%) |
May 20, 2020 | 39.58 | 39.63 | 39.40 | 39.50 | 11,207 | +0.38(+0.97%) |
May 19, 2020 | 40.01 | 40.01 | 39.13 | 39.13 | 4,329 | -0.28(-0.71%) |
May 18, 2020 | 39.51 | 39.55 | 39.22 | 39.41 | 8,792 | +1.08(+2.82%) |
May 15, 2020 | 37.72 | 38.33 | 37.72 | 38.33 | 13,301 | +0.24(+0.63%) |
May 14, 2020 | 37.58 | 38.09 | 37.13 | 38.09 | 19,053 | +0.33(+0.87%) |
May 13, 2020 | 38.09 | 38.18 | 37.38 | 37.76 | 10,662 | -0.47(-1.23%) |
May 12, 2020 | 38.90 | 38.97 | 38.23 | 38.23 | 32,386 | -0.76(-1.96%) |
May 11, 2020 | 38.70 | 39.09 | 38.70 | 38.99 | 6,840 | +0.25(+0.63%) |
May 08, 2020 | 38.32 | 38.75 | 38.32 | 38.75 | 15,307 | +0.58(+1.52%) |
May 07, 2020 | 38.27 | 38.38 | 38.10 | 38.16 | 4,462 | +0.33(+0.88%) |
May 06, 2020 | 38.33 | 38.33 | 37.83 | 37.83 | 7,663 | -0.19(-0.51%) |
May 05, 2020 | 37.96 | 38.33 | 37.96 | 38.03 | 1,652 | +0.54(+1.45%) |
May 04, 2020 | 36.90 | 37.48 | 36.90 | 37.48 | 8,064 | +0.39(+1.04%) |
May 01, 2020 | 37.41 | 37.50 | 37.10 | 37.10 | 9,712 | -0.81(-2.13%) |
Apr 30, 2020 | 37.97 | 37.97 | 37.66 | 37.91 | 9,026 | -0.28(-0.73%) |
Apr 29, 2020 | 37.92 | 38.33 | 37.92 | 38.18 | 4,393 | +0.76(+2.04%) |
Apr 28, 2020 | 38.19 | 38.19 | 37.42 | 37.42 | 49,713 | -0.35(-0.93%) |
Apr 27, 2020 | 37.62 | 37.77 | 37.43 | 37.77 | 3,440 | +0.52(+1.41%) |
Apr 24, 2020 | 37.04 | 37.25 | 36.90 | 37.25 | 4,328 | +0.30(+0.82%) |
Apr 23, 2020 | 37.31 | 37.31 | 36.94 | 36.94 | 3,604 | -0.38(-1.02%) |
Apr 22, 2020 | 36.98 | 37.32 | 36.98 | 37.32 | 6,539 | +1.02(+2.82%) |
Apr 21, 2020 | 36.58 | 36.65 | 36.08 | 36.30 | 6,418 | -1.07(-2.86%) |
Apr 20, 2020 | 37.62 | 37.90 | 37.37 | 37.37 | 36,685 | -0.78(-2.05%) |
Apr 17, 2020 | 38.19 | 38.19 | 37.58 | 38.15 | 6,017 | +0.92(+2.48%) |
Apr 16, 2020 | 36.74 | 37.23 | 36.74 | 37.23 | 3,240 | +0.41(+1.12%) |
Apr 15, 2020 | 36.94 | 36.96 | 36.80 | 36.81 | 2,465 | -0.86(-2.28%) |
Apr 14, 2020 | 37.25 | 37.67 | 37.25 | 37.67 | 2,448 | +1.25(+3.43%) |
Apr 13, 2020 | 36.53 | 36.53 | 36.02 | 36.42 | 36,329 | -0.64(-1.72%) |
Apr 09, 2020 | 37.05 | 37.22 | 36.93 | 37.06 | 21,536 | +0.66(+1.82%) |
Apr 08, 2020 | 35.53 | 36.40 | 35.50 | 36.40 | 2,932 | +1.23(+3.49%) |
Apr 07, 2020 | 36.54 | 36.54 | 35.17 | 35.17 | 12,900 | -0.38(-1.07%) |
Apr 06, 2020 | 34.57 | 35.55 | 34.41 | 35.55 | 5,075 | +2.32(+6.97%) |
Apr 03, 2020 | 33.68 | 33.71 | 32.93 | 33.23 | 12,034 | -0.44(-1.30%) |
Apr 02, 2020 | 32.96 | 33.67 | 31.82 | 33.67 | 50,710 | +0.95(+2.91%) |
Apr 01, 2020 | 32.68 | 33.38 | 32.52 | 32.72 | 31,590 | -1.39(-4.09%) |
Mar 31, 2020 | 35.41 | 35.41 | 34.02 | 34.12 | 67,396 | -0.92(-2.63%) |
Mar 30, 2020 | 34.19 | 35.04 | 34.09 | 35.04 | 39,039 | +1.32(+3.93%) |
Mar 27, 2020 | 33.58 | 33.91 | 33.47 | 33.71 | 10,662 | -0.84(-2.44%) |
Mar 26, 2020 | 32.92 | 34.56 | 32.92 | 34.56 | 32,052 | +1.95(+5.99%) |
Mar 25, 2020 | 32.40 | 33.63 | 31.96 | 32.60 | 13,451 | +0.44(+1.38%) |
Mar 24, 2020 | 30.80 | 32.16 | 30.80 | 32.16 | 8,546 | +2.74(+9.32%) |
Mar 23, 2020 | 30.54 | 30.54 | 28.73 | 29.42 | 20,164 | -1.06(-3.47%) |
Mar 20, 2020 | 32.45 | 32.45 | 30.41 | 30.48 | 5,837 | -1.61(-5.02%) |
Mar 19, 2020 | 31.90 | 32.69 | 31.52 | 32.09 | 9,126 | -0.06(-0.20%) |
Mar 18, 2020 | 31.32 | 32.37 | 30.81 | 32.15 | 15,359 | -0.87(-2.63%) |
Mar 17, 2020 | 32.98 | 33.79 | 31.73 | 33.02 | 193,712 | +3.06(+10.21%) |
Mar 16, 2020 | 32.09 | 33.55 | 29.96 | 29.96 | 118,113 | -5.43(-15.35%) |
Mar 13, 2020 | 34.80 | 35.39 | 33.04 | 35.39 | 14,964 | +2.26(+6.83%) |
Mar 12, 2020 | 33.50 | 34.37 | 32.45 | 33.13 | 57,864 | -3.07(-8.48%) |
Mar 11, 2020 | 36.77 | 36.84 | 35.66 | 36.20 | 9,038 | -1.66(-4.38%) |
Mar 10, 2020 | 37.59 | 37.85 | 36.13 | 37.85 | 33,500 | +1.31(+3.59%) |
Mar 09, 2020 | 35.63 | 37.48 | 35.52 | 36.54 | 61,978 | -2.13(-5.50%) |
Mar 06, 2020 | 38.00 | 38.67 | 37.63 | 38.67 | 16,025 | -0.40(-1.03%) |
Mar 05, 2020 | 39.30 | 39.57 | 39.06 | 39.07 | 2,745 | -1.04(-2.59%) |
Mar 04, 2020 | 39.11 | 40.13 | 39.11 | 40.11 | 8,194 | +1.71(+4.47%) |
Mar 03, 2020 | 39.53 | 39.98 | 38.21 | 38.40 | 14,716 | -0.97(-2.47%) |
Mar 02, 2020 | 37.62 | 39.37 | 37.62 | 39.37 | 18,254 | +2.06(+5.53%) |
Feb 28, 2020 | 36.58 | 37.30 | 36.26 | 37.30 | 106,131 | -0.47(-1.25%) |
Feb 27, 2020 | 38.83 | 39.35 | 37.77 | 37.77 | 38,518 | -1.93(-4.85%) |
Feb 26, 2020 | 39.90 | 40.40 | 39.67 | 39.70 | 19,656 | -0.16(-0.39%) |
Feb 25, 2020 | 40.96 | 41.19 | 39.78 | 39.86 | 18,634 | -1.09(-2.67%) |
Feb 24, 2020 | 41.17 | 41.31 | 40.85 | 40.95 | 10,205 | -1.11(-2.64%) |
Feb 21, 2020 | 42.08 | 42.12 | 42.06 | 42.06 | 1,273 | -0.37(-0.87%) |
Feb 20, 2020 | 42.29 | 42.43 | 42.01 | 42.43 | 3,355 | -0.17(-0.41%) |
Feb 19, 2020 | 42.65 | 42.70 | 42.60 | 42.60 | 2,575 | +0.06(+0.13%) |
Feb 18, 2020 | 42.53 | 42.58 | 42.43 | 42.55 | 18,088 | +0.04(+0.09%) |
Feb 14, 2020 | 42.28 | 42.51 | 42.28 | 42.51 | 25,153 | +0.26(+0.62%) |
Feb 13, 2020 | 41.99 | 42.39 | 41.99 | 42.24 | 5,001 | +0.10(+0.23%) |
Feb 12, 2020 | 42.00 | 42.15 | 42.00 | 42.15 | 2,040 | +0.14(+0.34%) |
Feb 11, 2020 | 42.03 | 42.29 | 42.00 | 42.00 | 13,621 | -0.03(-0.07%) |
Feb 10, 2020 | 41.53 | 42.03 | 41.53 | 42.03 | 27,040 | +0.40(+0.96%) |
Feb 07, 2020 | 41.70 | 41.76 | 41.61 | 41.64 | 8,702 | -0.15(-0.36%) |
Feb 06, 2020 | 41.61 | 41.79 | 41.61 | 41.78 | 149,033 | +0.21(+0.51%) |
Feb 05, 2020 | 41.77 | 41.77 | 41.46 | 41.57 | 19,468 | -0.00(-0.00%) |
Feb 04, 2020 | 41.44 | 41.78 | 41.44 | 41.57 | 27,176 | +0.48(+1.16%) |
Feb 03, 2020 | 40.88 | 41.30 | 38.74 | 41.10 | 22,920 | +0.42(+1.03%) |
Jan 31, 2020 | 40.99 | 40.99 | 40.68 | 40.68 | 3,183 | -0.70(-1.68%) |
Jan 30, 2020 | 40.86 | 41.37 | 40.86 | 41.37 | 9,549 | +0.39(+0.96%) |
Jan 29, 2020 | 41.09 | 41.26 | 40.86 | 40.98 | 11,148 | -0.05(-0.13%) |
Jan 28, 2020 | 40.97 | 41.07 | 40.97 | 41.03 | 5,303 | +0.33(+0.81%) |
Jan 27, 2020 | 40.47 | 40.86 | 40.37 | 40.70 | 6,236 | -0.39(-0.94%) |
Jan 24, 2020 | 41.40 | 41.41 | 41.02 | 41.09 | 2,016 | -0.20(-0.49%) |
Jan 23, 2020 | 41.11 | 41.29 | 41.11 | 41.29 | 9,617 | +0.00(+0.01%) |
Jan 22, 2020 | 41.44 | 41.48 | 41.28 | 41.29 | 8,518 | +0.12(+0.30%) |
Jan 21, 2020 | 41.01 | 41.21 | 41.01 | 41.17 | 6,024 | +0.06(+0.15%) |
Jan 17, 2020 | 40.92 | 41.11 | 40.92 | 41.11 | 7,004 | +0.26(+0.63%) |
Jan 16, 2020 | 40.70 | 40.85 | 40.70 | 40.85 | 22,702 | +0.32(+0.78%) |
Jan 15, 2020 | 40.20 | 40.58 | 40.20 | 40.53 | 17,828 | +0.38(+0.93%) |
Jan 14, 2020 | 40.20 | 40.25 | 40.15 | 40.16 | 4,859 | -0.08(-0.20%) |
Jan 13, 2020 | 40.01 | 40.24 | 40.01 | 40.24 | 4,590 | +0.29(+0.73%) |
Jan 10, 2020 | 40.04 | 40.07 | 39.95 | 39.95 | 26,426 | -0.05(-0.12%) |
Jan 09, 2020 | 39.85 | 40.02 | 39.85 | 40.00 | 13,851 | +0.41(+1.02%) |
Jan 08, 2020 | 39.39 | 39.76 | 39.36 | 39.59 | 15,242 | +0.20(+0.50%) |
Jan 07, 2020 | 39.59 | 39.59 | 39.39 | 39.39 | 9,170 | -0.23(-0.57%) |
Jan 06, 2020 | 39.38 | 39.62 | 39.38 | 39.62 | 4,330 | +0.03(+0.07%) |
Jan 03, 2020 | 39.29 | 39.68 | 39.29 | 39.59 | 44,256 | -0.12(-0.31%) |
Jan 02, 2020 | 39.69 | 39.71 | 39.54 | 39.71 | 10,830 | +0.23(+0.57%) |
Dec 31, 2019 | 39.45 | 39.49 | 39.32 | 39.49 | 7,429 | +0.06(+0.16%) |
Dec 30, 2019 | 39.45 | 39.45 | 39.41 | 39.43 | 6,294 | -0.23(-0.59%) |
Dec 27, 2019 | 39.65 | 39.69 | 39.64 | 39.66 | 13,797 | +0.11(+0.28%) |
Dec 26, 2019 | 39.48 | 39.55 | 39.48 | 39.55 | 1,980 | +0.05(+0.13%) |
Dec 24, 2019 | 39.44 | 39.50 | 39.39 | 39.50 | 3,290 | +0.06(+0.15%) |
Dec 23, 2019 | 39.71 | 39.71 | 39.44 | 39.44 | 5,932 | -0.16(-0.39%) |
Dec 20, 2019 | 39.49 | 39.60 | 39.49 | 39.60 | 3,624 | +0.31(+0.79%) |
Dec 19, 2019 | 39.10 | 39.29 | 39.09 | 39.29 | 4,121 | +0.22(+0.55%) |
Dec 18, 2019 | 39.06 | 39.09 | 39.06 | 39.07 | 2,982 | -0.01(-0.01%) |
Dec 17, 2019 | 39.12 | 39.12 | 39.07 | 39.08 | 2,430 | -0.06(-0.15%) |
Dec 16, 2019 | 39.03 | 39.14 | 39.03 | 39.14 | 4,746 | +0.20(+0.51%) |
Dec 13, 2019 | 38.79 | 38.94 | 38.79 | 38.94 | 2,345 | +0.21(+0.55%) |
Dec 12, 2019 | 38.80 | 38.80 | 38.58 | 38.72 | 10,906 | +0.14(+0.35%) |
Dec 11, 2019 | 38.56 | 38.59 | 38.44 | 38.59 | 6,700 | +0.07(+0.17%) |
Dec 10, 2019 | 38.59 | 38.62 | 38.52 | 38.52 | 3,979 | -0.07(-0.18%) |
Dec 09, 2019 | 38.58 | 38.72 | 38.58 | 38.59 | 1,333 | -0.08(-0.21%) |
Dec 06, 2019 | 38.71 | 38.76 | 38.66 | 38.67 | 7,568 | +0.17(+0.45%) |
Dec 05, 2019 | 38.50 | 38.52 | 38.40 | 38.50 | 6,390 | -0.02(-0.04%) |
Dec 04, 2019 | 38.54 | 38.54 | 38.40 | 38.51 | 15,136 | +0.18(+0.46%) |
Dec 03, 2019 | 38.15 | 38.34 | 38.10 | 38.34 | 6,690 | -0.04(-0.11%) |
Dec 02, 2019 | 38.76 | 38.76 | 38.31 | 38.38 | 3,706 | -0.34(-0.88%) |
Nov 29, 2019 | 38.73 | 38.73 | 38.72 | 38.72 | 746 | -0.11(-0.27%) |
Nov 27, 2019 | 38.73 | 38.83 | 38.65 | 38.83 | 17,162 | +0.11(+0.29%) |
Nov 26, 2019 | 38.37 | 38.71 | 38.37 | 38.71 | 6,317 | +0.38(+0.99%) |
Nov 25, 2019 | 38.24 | 38.37 | 38.24 | 38.34 | 9,966 | +0.17(+0.45%) |
Nov 22, 2019 | 38.29 | 38.29 | 38.09 | 38.16 | 12,685 | -0.05(-0.13%) |
Nov 21, 2019 | 38.35 | 38.35 | 38.19 | 38.21 | 10,234 | -0.28(-0.72%) |
Nov 20, 2019 | 38.51 | 38.62 | 38.33 | 38.49 | 21,775 | +0.01(+0.01%) |
Nov 19, 2019 | 38.41 | 38.55 | 38.41 | 38.48 | 3,358 | +0.16(+0.41%) |
Nov 18, 2019 | 38.36 | 38.40 | 38.32 | 38.33 | 27,551 | +0.11(+0.28%) |
Nov 15, 2019 | 38.11 | 38.22 | 38.11 | 38.22 | 12,578 | +0.11(+0.28%) |
Nov 14, 2019 | 38.00 | 38.11 | 37.98 | 38.11 | 15,133 | +0.04(+0.10%) |
Nov 13, 2019 | 37.81 | 38.10 | 37.80 | 38.07 | 3,579 | +0.38(+1.00%) |
Nov 12, 2019 | 37.58 | 37.79 | 37.58 | 37.70 | 5,675 | +0.17(+0.44%) |
Nov 11, 2019 | 37.54 | 37.57 | 37.51 | 37.53 | 4,953 | -0.01(-0.04%) |
Nov 08, 2019 | 37.50 | 37.59 | 37.45 | 37.55 | 168,214 | +0.10(+0.27%) |
Nov 07, 2019 | 37.60 | 37.61 | 37.44 | 37.45 | 165,631 | -0.05(-0.15%) |
Nov 06, 2019 | 37.36 | 37.50 | 37.36 | 37.50 | 141,027 | +0.25(+0.67%) |
Nov 05, 2019 | 37.54 | 37.54 | 37.18 | 37.25 | 41,781 | -0.28(-0.75%) |
Nov 04, 2019 | 37.98 | 38.11 | 37.50 | 37.53 | 148,660 | -0.36(-0.95%) |
Nov 01, 2019 | 38.09 | 38.09 | 37.85 | 37.89 | 20,467 | -0.08(-0.21%) |
Oct 31, 2019 | 38.07 | 38.10 | 37.88 | 37.97 | 3,237 | -0.09(-0.25%) |
Oct 30, 2019 | 37.82 | 38.07 | 37.82 | 38.07 | 1,070 | +0.27(+0.73%) |
Oct 29, 2019 | 37.79 | 37.92 | 37.78 | 37.79 | 2,209 | +0.10(+0.26%) |
Oct 28, 2019 | 37.73 | 37.73 | 37.65 | 37.70 | 4,451 | +0.05(+0.14%) |
Oct 25, 2019 | 37.74 | 37.74 | 37.61 | 37.65 | 21,852 | -0.10(-0.27%) |
Oct 24, 2019 | 37.70 | 37.77 | 37.63 | 37.75 | 22,300 | +0.30(+0.79%) |
Oct 23, 2019 | 37.36 | 37.48 | 37.36 | 37.45 | 3,530 | +0.01(+0.04%) |
Oct 22, 2019 | 38.05 | 38.05 | 37.44 | 37.44 | 6,674 | -0.47(-1.24%) |
Oct 21, 2019 | 37.97 | 37.97 | 37.81 | 37.91 | 6,251 | +0.08(+0.21%) |
Oct 18, 2019 | 37.83 | 37.86 | 37.77 | 37.83 | 1,492 | -0.04(-0.11%) |
Oct 17, 2019 | 37.96 | 37.96 | 37.84 | 37.87 | 4,694 | +0.07(+0.19%) |
Oct 16, 2019 | 37.60 | 37.80 | 37.59 | 37.80 | 13,060 | -0.03(-0.09%) |
Oct 15, 2019 | 37.91 | 37.92 | 37.78 | 37.83 | 55,795 | +0.06(+0.15%) |
Oct 14, 2019 | 37.82 | 37.93 | 37.75 | 37.77 | 2,937 | -0.10(-0.26%) |
Oct 11, 2019 | 38.03 | 38.09 | 37.87 | 37.87 | 5,649 | +0.08(+0.22%) |
Oct 10, 2019 | 37.71 | 37.88 | 37.71 | 37.79 | 3,921 | +0.08(+0.20%) |
Oct 09, 2019 | 37.61 | 37.80 | 37.52 | 37.71 | 7,011 | +0.41(+1.09%) |
Oct 08, 2019 | 37.34 | 37.63 | 37.31 | 37.31 | 1,684 | -0.52(-1.39%) |
Oct 07, 2019 | 37.82 | 37.99 | 37.80 | 37.83 | 2,507 | -0.17(-0.46%) |
Oct 04, 2019 | 37.70 | 38.00 | 37.63 | 38.00 | 5,116 | +0.61(+1.62%) |
Oct 03, 2019 | 37.10 | 37.40 | 36.90 | 37.40 | 7,149 | +0.32(+0.85%) |
Oct 02, 2019 | 37.54 | 37.54 | 36.88 | 37.08 | 25,340 | -0.61(-1.62%) |
Oct 01, 2019 | 38.12 | 38.12 | 37.69 | 37.69 | 13,639 | -0.38(-1.00%) |
Sep 30, 2019 | 38.10 | 38.14 | 38.05 | 38.08 | 901 | +0.27(+0.72%) |
Sep 27, 2019 | 37.67 | 37.81 | 37.67 | 37.81 | 4,157 | -0.40(-1.05%) |
Sep 26, 2019 | 38.09 | 38.28 | 38.02 | 38.21 | 7,782 | +0.13(+0.35%) |
Sep 25, 2019 | 37.97 | 38.07 | 37.79 | 38.07 | 4,930 | +0.10(+0.26%) |
Sep 24, 2019 | 38.26 | 38.26 | 37.93 | 37.97 | 61,522 | -0.10(-0.27%) |
Sep 23, 2019 | 38.01 | 38.17 | 38.01 | 38.08 | 3,773 | +0.03(+0.08%) |
Sep 20, 2019 | 38.22 | 38.22 | 38.03 | 38.04 | 6,953 | -0.06(-0.16%) |
Sep 19, 2019 | 38.03 | 38.18 | 38.03 | 38.11 | 1,086 | +0.09(+0.23%) |
Sep 18, 2019 | 37.92 | 38.02 | 37.76 | 38.02 | 10,008 | +0.00(+0.00%) |
Sep 17, 2019 | 37.95 | 38.02 | 37.89 | 38.02 | 3,024 | +0.26(+0.69%) |
Sep 16, 2019 | 37.75 | 37.79 | 37.69 | 37.76 | 20,622 | -0.12(-0.32%) |
Sep 13, 2019 | 37.97 | 38.04 | 37.85 | 37.88 | 5,776 | -0.07(-0.17%) |
Sep 12, 2019 | 38.00 | 38.11 | 37.94 | 37.94 | 14,739 | +0.17(+0.45%) |
Sep 11, 2019 | 37.66 | 37.79 | 37.60 | 37.78 | 14,541 | +0.10(+0.27%) |
Sep 10, 2019 | 37.89 | 37.89 | 37.37 | 37.67 | 15,652 | -0.31(-0.81%) |
Sep 09, 2019 | 38.45 | 38.45 | 37.93 | 37.98 | 11,040 | -0.41(-1.08%) |
Sep 06, 2019 | 38.44 | 38.50 | 38.40 | 38.40 | 9,306 | -0.00(-0.00%) |
Sep 05, 2019 | 38.37 | 38.45 | 38.23 | 38.40 | 25,239 | +0.26(+0.69%) |
Sep 04, 2019 | 38.13 | 38.14 | 38.02 | 38.13 | 5,294 | +0.17(+0.45%) |
Sep 03, 2019 | 37.98 | 38.00 | 37.79 | 37.96 | 30,971 | +0.00(+0.00%) |
Aug 30, 2019 | 38.03 | 38.03 | 37.80 | 37.96 | 3,102 | -0.01(-0.03%) |
Aug 29, 2019 | 37.85 | 38.05 | 37.79 | 37.97 | 34,989 | +0.37(+0.99%) |
Aug 28, 2019 | 37.29 | 37.60 | 37.29 | 37.60 | 5,046 | +0.13(+0.35%) |
Aug 27, 2019 | 37.39 | 37.55 | 37.39 | 37.47 | 1,506 | -0.02(-0.05%) |
Aug 26, 2019 | 37.22 | 37.49 | 37.22 | 37.49 | 4,224 | +0.38(+1.03%) |
Aug 23, 2019 | 37.81 | 38.01 | 37.09 | 37.10 | 7,381 | -0.78(-2.07%) |
Aug 22, 2019 | 38.04 | 38.04 | 37.82 | 37.89 | 13,707 | -0.04(-0.10%) |
Aug 21, 2019 | 37.92 | 37.92 | 37.84 | 37.92 | 9,314 | +0.31(+0.83%) |
Aug 20, 2019 | 37.80 | 37.81 | 37.61 | 37.61 | 2,052 | -0.27(-0.71%) |
Aug 19, 2019 | 37.86 | 37.90 | 37.86 | 37.88 | 1,921 | +0.32(+0.85%) |
Aug 16, 2019 | 37.39 | 37.59 | 37.39 | 37.56 | 3,637 | +0.45(+1.21%) |
Aug 15, 2019 | 37.07 | 37.17 | 36.93 | 37.11 | 14,606 | +0.05(+0.14%) |
Aug 14, 2019 | 37.52 | 37.54 | 37.03 | 37.06 | 10,498 | -0.95(-2.50%) |
Aug 13, 2019 | 37.64 | 38.10 | 37.61 | 38.01 | 18,787 | +0.43(+1.15%) |
Aug 12, 2019 | 37.71 | 37.77 | 37.56 | 37.58 | 6,364 | -0.40(-1.06%) |
Aug 09, 2019 | 38.15 | 38.15 | 37.82 | 37.98 | 14,976 | -0.10(-0.27%) |
Aug 08, 2019 | 37.63 | 38.13 | 37.63 | 38.08 | 35,173 | +0.60(+1.60%) |
Aug 07, 2019 | 36.89 | 37.59 | 36.89 | 37.49 | 170,750 | +0.15(+0.40%) |
Aug 06, 2019 | 36.93 | 41.12 | 36.93 | 37.34 | 299,699 | +0.61(+1.65%) |
Aug 05, 2019 | 37.41 | 37.41 | 36.42 | 36.73 | 237,126 | -1.19(-3.13%) |
Aug 02, 2019 | 38.05 | 38.05 | 37.65 | 37.92 | 60,011 | -0.07(-0.17%) |
Aug 01, 2019 | 38.22 | 38.50 | 37.98 | 37.98 | 20,273 | -0.12(-0.32%) |
Jul 31, 2019 | 38.53 | 38.60 | 38.11 | 38.11 | 11,561 | -0.40(-1.03%) |
Jul 30, 2019 | 38.60 | 38.63 | 38.50 | 38.50 | 6,187 | -0.22(-0.57%) |
Jul 29, 2019 | 38.61 | 38.73 | 38.61 | 38.72 | 26,699 | -0.02(-0.06%) |
Jul 26, 2019 | 38.53 | 38.76 | 38.53 | 38.74 | 10,376 | +0.24(+0.64%) |
Jul 25, 2019 | 38.71 | 38.71 | 38.50 | 38.50 | 10,050 | -0.18(-0.48%) |
Jul 24, 2019 | 38.51 | 38.68 | 38.47 | 38.68 | 7,163 | +0.05(+0.12%) |
Jul 23, 2019 | 38.85 | 38.85 | 38.48 | 38.64 | 3,145 | +0.05(+0.13%) |
Jul 22, 2019 | 38.53 | 38.66 | 38.48 | 38.59 | 10,161 | +0.05(+0.14%) |
Jul 19, 2019 | 38.97 | 38.97 | 38.53 | 38.53 | 3,744 | -0.39(-1.01%) |
Jul 18, 2019 | 38.78 | 38.93 | 38.58 | 38.93 | 7,173 | +0.09(+0.23%) |
Jul 17, 2019 | 38.89 | 38.94 | 38.84 | 38.84 | 3,824 | -0.07(-0.18%) |
Jul 16, 2019 | 39.01 | 39.04 | 38.91 | 38.91 | 4,719 | -0.13(-0.33%) |
Jul 15, 2019 | 39.02 | 39.04 | 38.95 | 39.04 | 7,391 | +0.05(+0.14%) |
Jul 12, 2019 | 39.18 | 39.18 | 38.80 | 38.98 | 7,060 | +0.02(+0.06%) |
Jul 11, 2019 | 39.00 | 39.03 | 38.81 | 38.96 | 13,025 | -0.04(-0.11%) |
Jul 10, 2019 | 38.88 | 39.07 | 38.88 | 39.00 | 14,008 | +0.29(+0.74%) |
Jul 09, 2019 | 38.62 | 38.71 | 38.62 | 38.71 | 3,262 | +0.15(+0.39%) |
Jul 08, 2019 | 38.53 | 38.56 | 38.51 | 38.56 | 8,142 | -0.04(-0.09%) |
Jul 05, 2019 | 38.47 | 38.66 | 38.40 | 38.60 | 1,604 | -0.14(-0.36%) |
Jul 03, 2019 | 38.41 | 38.74 | 38.41 | 38.74 | 10,590 | +0.43(+1.11%) |
Jul 02, 2019 | 38.06 | 38.31 | 38.01 | 38.31 | 13,294 | +0.23(+0.60%) |
Jul 01, 2019 | 38.09 | 38.09 | 37.95 | 38.08 | 23,602 | +0.30(+0.79%) |
Jun 28, 2019 | 37.84 | 37.84 | 37.63 | 37.78 | 8,664 | +0.05(+0.13%) |
Jun 27, 2019 | 37.73 | 37.73 | 37.72 | 37.73 | 1,225 | +0.17(+0.45%) |
Jun 26, 2019 | 37.68 | 37.76 | 37.54 | 37.56 | 7,888 | -0.35(-0.91%) |
Jun 25, 2019 | 38.34 | 38.34 | 37.91 | 37.91 | 2,422 | -0.38(-0.99%) |
Jun 24, 2019 | 38.28 | 38.32 | 38.27 | 38.28 | 4,592 | -0.02(-0.05%) |
Jun 21, 2019 | 38.36 | 38.42 | 38.30 | 38.30 | 5,261 | -0.12(-0.32%) |
Jun 20, 2019 | 38.65 | 38.65 | 38.27 | 38.42 | 44,409 | +0.29(+0.77%) |
Jun 19, 2019 | 37.87 | 38.15 | 37.83 | 38.13 | 2,528 | +0.35(+0.92%) |
Jun 18, 2019 | 37.88 | 37.93 | 37.74 | 37.78 | 13,734 | +0.20(+0.54%) |
Jun 17, 2019 | 37.54 | 37.60 | 37.54 | 37.58 | 2,824 | +0.04(+0.12%) |
Jun 14, 2019 | 37.42 | 37.55 | 37.42 | 37.54 | 9,019 | +0.06(+0.16%) |
Jun 13, 2019 | 37.60 | 37.61 | 37.38 | 37.47 | 3,995 | -0.04(-0.10%) |
Jun 12, 2019 | 37.51 | 37.55 | 37.44 | 37.51 | 4,039 | +0.03(+0.08%) |
Jun 11, 2019 | 37.74 | 37.74 | 37.33 | 37.48 | 23,091 | -0.12(-0.32%) |
Jun 10, 2019 | 37.62 | 37.72 | 37.55 | 37.60 | 63,484 | +0.07(+0.19%) |
Jun 07, 2019 | 37.35 | 37.64 | 37.35 | 37.53 | 7,516 | +0.42(+1.13%) |
Jun 06, 2019 | 36.93 | 37.20 | 36.93 | 37.11 | 4,406 | +0.20(+0.53%) |
Jun 05, 2019 | 36.54 | 36.92 | 36.54 | 36.92 | 5,083 | +0.58(+1.59%) |
Jun 04, 2019 | 36.12 | 36.34 | 35.94 | 36.34 | 86,209 | +0.57(+1.60%) |