Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.15 | 36.15 | 36.15 | 36.15 | 978 | +0.01(+0.04%) |
May 28, 2020 | 36.62 | 36.62 | 36.13 | 36.13 | 709 | -0.17(-0.47%) |
May 27, 2020 | 36.40 | 36.40 | 36.29 | 36.31 | 803 | +0.25(+0.69%) |
May 26, 2020 | 36.37 | 36.44 | 36.06 | 36.06 | 5,254 | +0.54(+1.53%) |
May 22, 2020 | 35.51 | 35.51 | 35.51 | 35.51 | 1,195 | -0.16(-0.46%) |
May 21, 2020 | 35.64 | 35.76 | 35.64 | 35.68 | 2,428 | -0.24(-0.66%) |
May 20, 2020 | 35.96 | 36.08 | 35.77 | 35.91 | 1,881 | +0.55(+1.56%) |
May 19, 2020 | 35.20 | 35.36 | 35.20 | 35.36 | 1,836 | +0.01(+0.02%) |
May 18, 2020 | 35.01 | 35.43 | 35.01 | 35.36 | 1,366 | +1.59(+4.71%) |
May 15, 2020 | 33.77 | 33.77 | 33.77 | 245 | +0.00(+0.00%) | |
May 14, 2020 | 33.29 | 33.77 | 32.98 | 33.77 | 2,400 | +0.17(+0.50%) |
May 13, 2020 | 34.59 | 34.59 | 33.59 | 33.60 | 1,352 | -0.88(-2.56%) |
May 12, 2020 | 34.89 | 34.89 | 34.48 | 34.48 | 950 | +0.08(+0.24%) |
May 11, 2020 | 34.49 | 34.49 | 34.13 | 34.40 | 12,151 | -0.20(-0.59%) |
May 08, 2020 | 34.44 | 34.60 | 34.30 | 34.60 | 2,608 | +0.67(+1.98%) |
May 07, 2020 | 33.37 | 34.31 | 33.37 | 33.93 | 3,447 | +0.69(+2.08%) |
May 06, 2020 | 33.24 | 33.24 | 33.24 | 33.24 | 289 | +0.37(+1.14%) |
May 05, 2020 | 33.16 | 33.16 | 32.86 | 32.86 | 457 | +0.23(+0.71%) |
May 04, 2020 | 32.26 | 32.63 | 32.26 | 32.63 | 788 | +0.21(+0.66%) |
May 01, 2020 | 32.30 | 32.42 | 32.27 | 32.42 | 1,413 | -1.13(-3.38%) |
Apr 30, 2020 | 33.92 | 33.97 | 33.55 | 33.55 | 995 | -0.51(-1.49%) |
Apr 29, 2020 | 33.47 | 34.20 | 33.47 | 34.06 | 2,463 | +1.27(+3.86%) |
Apr 28, 2020 | 33.47 | 33.47 | 32.80 | 32.80 | 1,783 | -0.19(-0.57%) |
Apr 27, 2020 | 32.48 | 33.08 | 32.48 | 32.98 | 1,156 | +0.67(+2.08%) |
Apr 24, 2020 | 32.31 | 32.31 | 32.31 | 206 | +0.00(+0.00%) | |
Apr 23, 2020 | 32.35 | 32.35 | 32.31 | 32.31 | 1,857 | +0.29(+0.92%) |
Apr 22, 2020 | 32.02 | 32.02 | 32.02 | 32.02 | 257 | +0.63(+2.02%) |
Apr 21, 2020 | 31.59 | 31.75 | 31.25 | 31.38 | 2,260 | -1.32(-4.02%) |
Apr 20, 2020 | 32.17 | 32.70 | 32.17 | 32.70 | 676 | -0.06(-0.17%) |
Apr 17, 2020 | 32.80 | 32.80 | 32.26 | 32.75 | 1,739 | +0.87(+2.73%) |
Apr 16, 2020 | 31.84 | 31.88 | 31.72 | 31.88 | 1,157 | +0.09(+0.28%) |
Apr 15, 2020 | 31.68 | 32.07 | 31.68 | 31.79 | 2,027 | -0.64(-1.96%) |
Apr 14, 2020 | 32.05 | 32.43 | 32.05 | 32.43 | 3,511 | +1.04(+3.31%) |
Apr 13, 2020 | 31.52 | 31.52 | 31.06 | 31.39 | 998 | -0.18(-0.58%) |
Apr 09, 2020 | 32.36 | 32.36 | 31.44 | 31.57 | 1,521 | +1.26(+4.16%) |
Apr 08, 2020 | 30.31 | 30.31 | 30.31 | 283 | +0.00(+0.00%) | |
Apr 07, 2020 | 30.48 | 30.53 | 30.31 | 30.31 | 1,592 | +0.68(+2.30%) |
Apr 06, 2020 | 29.04 | 29.63 | 28.92 | 29.63 | 11,967 | +2.03(+7.36%) |
Apr 03, 2020 | 28.10 | 28.10 | 27.47 | 27.60 | 3,804 | -0.56(-1.98%) |
Apr 02, 2020 | 27.73 | 28.22 | 27.66 | 28.16 | 2,071 | +0.04(+0.15%) |
Apr 01, 2020 | 27.85 | 28.11 | 27.85 | 28.11 | 825 | -1.50(-5.05%) |
Mar 31, 2020 | 29.03 | 29.68 | 29.03 | 29.61 | 1,904 | +0.42(+1.45%) |
Mar 30, 2020 | 29.26 | 29.26 | 28.95 | 29.19 | 2,034 | -0.95(-3.16%) |
Mar 27, 2020 | 29.11 | 30.14 | 28.75 | 30.14 | 7,396 | -0.01(-0.04%) |
Mar 26, 2020 | 29.69 | 30.24 | 29.69 | 30.15 | 1,659 | +0.89(+3.04%) |
Mar 25, 2020 | 29.17 | 29.83 | 28.12 | 29.26 | 8,900 | +1.48(+5.32%) |
Mar 24, 2020 | 27.09 | 27.79 | 27.09 | 27.79 | 1,133 | +2.19(+8.55%) |
Mar 23, 2020 | 25.94 | 25.94 | 24.92 | 25.60 | 4,068 | +0.24(+0.96%) |
Mar 20, 2020 | 26.66 | 27.10 | 25.35 | 25.35 | 28,826 | -1.14(-4.29%) |
Mar 19, 2020 | 25.32 | 26.52 | 25.32 | 26.49 | 2,268 | +1.59(+6.37%) |
Mar 18, 2020 | 25.73 | 25.79 | 24.66 | 24.90 | 2,601 | -2.37(-8.70%) |
Mar 17, 2020 | 27.15 | 27.28 | 27.01 | 27.28 | 1,337 | +0.34(+1.26%) |
Mar 16, 2020 | 27.29 | 27.90 | 26.88 | 26.94 | 6,172 | -2.40(-8.17%) |
Mar 13, 2020 | 29.08 | 29.33 | 29.08 | 29.33 | 1,631 | +0.04(+0.15%) |
Mar 12, 2020 | 28.96 | 29.95 | 28.50 | 29.29 | 6,377 | -2.48(-7.81%) |
Mar 11, 2020 | 32.48 | 32.48 | 31.46 | 31.77 | 5,560 | -1.68(-5.01%) |
Mar 10, 2020 | 33.22 | 33.45 | 32.62 | 33.45 | 1,788 | +0.98(+3.02%) |
Mar 09, 2020 | 31.77 | 33.07 | 28.62 | 32.47 | 4,854 | -2.19(-6.33%) |
Mar 06, 2020 | 34.11 | 34.80 | 34.11 | 34.66 | 2,066 | -0.76(-2.14%) |
Mar 05, 2020 | 35.51 | 35.89 | 35.30 | 35.42 | 3,189 | -0.74(-2.04%) |
Mar 04, 2020 | 35.67 | 36.16 | 35.67 | 36.16 | 2,626 | +0.69(+1.95%) |
Mar 03, 2020 | 36.03 | 36.31 | 34.02 | 35.46 | 4,691 | +0.05(+0.14%) |
Mar 02, 2020 | 35.35 | 35.66 | 35.35 | 35.42 | 3,227 | +0.87(+2.52%) |
Feb 28, 2020 | 34.36 | 35.04 | 34.07 | 34.55 | 10,442 | -0.89(-2.50%) |
Feb 27, 2020 | 35.60 | 36.17 | 35.38 | 35.43 | 9,536 | -1.21(-3.31%) |
Feb 26, 2020 | 36.86 | 37.25 | 36.52 | 36.65 | 7,901 | +0.09(+0.24%) |
Feb 25, 2020 | 37.81 | 37.81 | 36.56 | 36.56 | 5,499 | -0.91(-2.43%) |
Feb 24, 2020 | 37.47 | 37.70 | 37.33 | 37.47 | 6,202 | -1.50(-3.85%) |
Feb 21, 2020 | 39.13 | 39.15 | 38.97 | 38.97 | 1,631 | -0.43(-1.10%) |
Feb 20, 2020 | 39.82 | 39.82 | 39.40 | 39.40 | 4,433 | -0.41(-1.02%) |
Feb 19, 2020 | 39.82 | 39.83 | 39.79 | 39.81 | 2,082 | +0.48(+1.22%) |
Feb 18, 2020 | 40.44 | 40.44 | 39.33 | 39.33 | 4,059 | -0.36(-0.90%) |
Feb 14, 2020 | 39.78 | 39.78 | 39.63 | 39.68 | 2,175 | +0.02(+0.04%) |
Feb 13, 2020 | 39.63 | 39.70 | 39.63 | 39.67 | 2,390 | -0.09(-0.23%) |
Feb 12, 2020 | 39.62 | 39.78 | 39.53 | 39.76 | 5,232 | +0.39(+0.98%) |
Feb 11, 2020 | 39.46 | 39.46 | 39.35 | 39.37 | 2,723 | +0.22(+0.56%) |
Feb 10, 2020 | 39.04 | 39.15 | 38.91 | 39.15 | 3,772 | +0.33(+0.85%) |
Feb 07, 2020 | 39.19 | 39.19 | 38.82 | 38.82 | 3,480 | -0.46(-1.18%) |
Feb 06, 2020 | 39.34 | 39.37 | 39.19 | 39.29 | 1,529 | +0.22(+0.57%) |
Feb 05, 2020 | 39.69 | 39.69 | 39.06 | 39.06 | 3,328 | -0.18(-0.46%) |
Feb 04, 2020 | 39.20 | 39.28 | 39.16 | 39.25 | 4,999 | +0.84(+2.18%) |
Feb 03, 2020 | 38.16 | 38.48 | 38.16 | 38.41 | 4,016 | +0.61(+1.63%) |
Jan 31, 2020 | 38.22 | 38.22 | 37.80 | 37.80 | 2,175 | -0.63(-1.64%) |
Jan 30, 2020 | 38.27 | 38.43 | 38.02 | 38.43 | 4,898 | -0.15(-0.39%) |
Jan 29, 2020 | 38.94 | 38.94 | 38.58 | 38.58 | 1,868 | -0.14(-0.37%) |
Jan 28, 2020 | 38.40 | 38.72 | 38.40 | 38.72 | 2,595 | +0.66(+1.72%) |
Jan 27, 2020 | 38.91 | 38.91 | 37.77 | 38.07 | 9,436 | -0.70(-1.81%) |
Jan 24, 2020 | 39.68 | 39.68 | 38.77 | 38.77 | 2,284 | -0.82(-2.06%) |
Jan 23, 2020 | 39.53 | 39.59 | 39.53 | 39.58 | 3,492 | -0.24(-0.61%) |
Jan 22, 2020 | 39.94 | 40.13 | 39.75 | 39.82 | 3,597 | +0.32(+0.81%) |
Jan 21, 2020 | 40.19 | 40.19 | 39.50 | 39.50 | 8,213 | -0.66(-1.65%) |
Jan 17, 2020 | 40.22 | 40.24 | 40.16 | 40.16 | 2,719 | -0.05(-0.12%) |
Jan 16, 2020 | 40.08 | 40.21 | 39.90 | 40.21 | 7,893 | +0.34(+0.85%) |
Jan 15, 2020 | 39.76 | 39.89 | 39.76 | 39.87 | 11,249 | +0.10(+0.26%) |
Jan 14, 2020 | 39.70 | 39.87 | 39.65 | 39.77 | 12,961 | +0.11(+0.28%) |
Jan 13, 2020 | 39.46 | 39.70 | 39.41 | 39.66 | 7,388 | +0.59(+1.51%) |
Jan 10, 2020 | 39.45 | 39.45 | 39.04 | 39.07 | 6,852 | -0.29(-0.75%) |
Jan 09, 2020 | 39.44 | 39.52 | 39.36 | 39.36 | 1,667 | +0.32(+0.81%) |
Jan 08, 2020 | 38.83 | 39.25 | 38.83 | 39.05 | 5,012 | +0.20(+0.51%) |
Jan 07, 2020 | 38.83 | 38.94 | 38.81 | 38.85 | 8,651 | +0.29(+0.75%) |
Jan 06, 2020 | 38.48 | 38.56 | 38.48 | 38.56 | 1,745 | -0.09(-0.23%) |
Jan 03, 2020 | 38.48 | 38.73 | 38.48 | 38.65 | 7,614 | +0.14(+0.36%) |
Jan 02, 2020 | 38.34 | 38.65 | 38.34 | 38.51 | 5,216 | +0.31(+0.82%) |
Dec 31, 2019 | 37.95 | 38.20 | 37.14 | 38.20 | 13,488 | +0.35(+0.92%) |
Dec 30, 2019 | 38.19 | 38.19 | 37.85 | 37.85 | 9,857 | -0.32(-0.85%) |
Dec 27, 2019 | 38.35 | 38.35 | 38.17 | 38.17 | 3,372 | +0.01(+0.04%) |
Dec 26, 2019 | 38.07 | 38.19 | 38.07 | 38.16 | 1,662 | +0.25(+0.65%) |
Dec 24, 2019 | 37.96 | 37.96 | 37.87 | 37.91 | 875 | +0.09(+0.24%) |
Dec 23, 2019 | 37.96 | 37.96 | 37.82 | 37.82 | 1,190 | +0.02(+0.06%) |
Dec 20, 2019 | 37.80 | 37.80 | 37.80 | 37.80 | 765 | +0.29(+0.77%) |
Dec 19, 2019 | 37.53 | 37.70 | 37.40 | 37.51 | 9,183 | +0.09(+0.25%) |
Dec 18, 2019 | 37.28 | 37.51 | 37.28 | 37.42 | 4,118 | +0.13(+0.36%) |
Dec 17, 2019 | 37.32 | 37.33 | 37.18 | 37.28 | 7,362 | +0.03(+0.08%) |
Dec 16, 2019 | 37.21 | 37.28 | 37.16 | 37.25 | 2,835 | +0.43(+1.16%) |
Dec 13, 2019 | 36.80 | 36.88 | 36.80 | 36.83 | 2,187 | +0.22(+0.61%) |
Dec 12, 2019 | 36.34 | 36.60 | 36.34 | 36.60 | 4,626 | +0.22(+0.61%) |
Dec 11, 2019 | 36.25 | 36.38 | 36.15 | 36.38 | 8,990 | +0.22(+0.60%) |
Dec 10, 2019 | 36.36 | 36.36 | 36.16 | 36.16 | 3,273 | -0.19(-0.52%) |
Dec 09, 2019 | 36.51 | 36.57 | 36.35 | 36.35 | 2,107 | -0.17(-0.48%) |
Dec 06, 2019 | 36.58 | 36.60 | 36.51 | 36.53 | 2,516 | +0.21(+0.57%) |
Dec 05, 2019 | 36.32 | 36.36 | 36.31 | 36.32 | 7,490 | +0.05(+0.13%) |
Dec 04, 2019 | 36.27 | 36.27 | 36.27 | 36.27 | 664 | +0.25(+0.70%) |
Dec 03, 2019 | 36.04 | 36.04 | 35.70 | 36.02 | 6,491 | -0.18(-0.49%) |
Dec 02, 2019 | 36.63 | 36.63 | 36.20 | 36.20 | 964 | -0.53(-1.44%) |
Nov 29, 2019 | 36.73 | 36.73 | 36.73 | 36.73 | 218 | +0.01(+0.02%) |
Nov 27, 2019 | 36.57 | 36.72 | 36.57 | 36.72 | 1,203 | +0.29(+0.80%) |
Nov 26, 2019 | 36.41 | 36.43 | 36.37 | 36.43 | 2,578 | +0.12(+0.33%) |
Nov 25, 2019 | 36.17 | 36.32 | 36.17 | 36.31 | 1,668 | +0.39(+1.08%) |
Nov 22, 2019 | 35.94 | 36.01 | 35.92 | 35.92 | 656 | +0.18(+0.49%) |
Nov 21, 2019 | 35.89 | 35.89 | 35.12 | 35.75 | 14,679 | -0.10(-0.29%) |
Nov 20, 2019 | 36.15 | 36.17 | 35.51 | 35.85 | 12,203 | -0.50(-1.38%) |
Nov 19, 2019 | 36.50 | 36.50 | 36.26 | 36.35 | 3,437 | -0.11(-0.31%) |
Nov 18, 2019 | 36.26 | 36.47 | 36.26 | 36.47 | 2,285 | +0.63(+1.76%) |
Nov 15, 2019 | 35.83 | 35.83 | 35.83 | 319 | +0.00(+0.00%) | |
Nov 14, 2019 | 35.83 | 35.94 | 35.83 | 35.83 | 895 | -0.05(-0.14%) |
Nov 13, 2019 | 35.88 | 35.88 | 35.83 | 35.88 | 1,357 | -0.02(-0.05%) |
Nov 12, 2019 | 35.99 | 35.99 | 35.88 | 35.90 | 1,542 | +0.05(+0.14%) |
Nov 11, 2019 | 35.69 | 35.86 | 35.69 | 35.85 | 1,650 | +0.07(+0.20%) |
Nov 08, 2019 | 35.85 | 35.85 | 35.78 | 35.78 | 1,422 | -0.30(-0.84%) |
Nov 07, 2019 | 35.93 | 36.09 | 35.93 | 36.08 | 23,864 | +0.28(+0.78%) |
Nov 06, 2019 | 35.80 | 37.48 | 35.71 | 35.80 | 4,543 | -0.08(-0.22%) |
Nov 05, 2019 | 36.04 | 36.04 | 35.84 | 35.88 | 8,401 | -0.13(-0.37%) |
Nov 04, 2019 | 36.16 | 36.16 | 36.00 | 36.01 | 3,036 | +0.11(+0.32%) |
Nov 01, 2019 | 35.90 | 35.90 | 35.90 | 35.90 | 6,563 | +0.25(+0.69%) |
Oct 31, 2019 | 35.87 | 35.87 | 35.65 | 35.65 | 1,187 | -0.04(-0.12%) |
Oct 30, 2019 | 35.65 | 35.70 | 35.51 | 35.70 | 3,708 | +0.10(+0.28%) |
Oct 29, 2019 | 35.81 | 35.82 | 35.60 | 35.60 | 1,741 | -0.29(-0.82%) |
Oct 28, 2019 | 35.88 | 35.90 | 35.88 | 35.89 | 2,738 | +0.33(+0.92%) |
Oct 25, 2019 | 35.36 | 35.70 | 35.36 | 35.56 | 2,516 | +0.30(+0.85%) |
Oct 24, 2019 | 35.32 | 35.33 | 35.26 | 35.26 | 1,762 | +0.14(+0.40%) |
Oct 23, 2019 | 35.20 | 35.20 | 35.12 | 35.12 | 729 | -0.29(-0.81%) |
Oct 22, 2019 | 35.50 | 35.50 | 35.41 | 35.41 | 692 | +0.26(+0.74%) |
Oct 21, 2019 | 35.15 | 35.15 | 35.15 | 129 | +0.00(+0.00%) | |
Oct 18, 2019 | 35.50 | 35.50 | 35.15 | 35.15 | 546 | -0.31(-0.88%) |
Oct 17, 2019 | 35.55 | 35.55 | 35.46 | 35.46 | 1,132 | +0.25(+0.70%) |
Oct 16, 2019 | 35.21 | 35.21 | 35.21 | 180 | +0.00(+0.00%) | |
Oct 15, 2019 | 35.25 | 35.25 | 35.21 | 35.21 | 1,393 | +0.26(+0.73%) |
Oct 14, 2019 | 34.93 | 34.96 | 34.84 | 34.96 | 1,833 | -0.12(-0.34%) |
Oct 11, 2019 | 34.98 | 35.12 | 34.97 | 35.08 | 5,469 | +0.78(+2.27%) |
Oct 10, 2019 | 34.20 | 34.36 | 34.17 | 34.30 | 1,365 | +0.05(+0.16%) |
Oct 09, 2019 | 34.01 | 34.24 | 33.86 | 34.24 | 5,557 | +0.54(+1.60%) |
Oct 08, 2019 | 34.07 | 34.07 | 33.70 | 33.70 | 1,561 | -0.71(-2.07%) |
Oct 07, 2019 | 34.33 | 34.48 | 34.32 | 34.42 | 11,443 | +0.09(+0.27%) |
Oct 04, 2019 | 34.15 | 34.33 | 34.15 | 34.33 | 437 | +0.30(+0.90%) |
Oct 03, 2019 | 33.80 | 34.02 | 33.80 | 34.02 | 1,258 | +0.26(+0.78%) |
Oct 02, 2019 | 34.01 | 34.01 | 33.63 | 33.76 | 10,406 | -0.86(-2.48%) |
Oct 01, 2019 | 34.62 | 34.62 | 34.62 | 363 | +0.02(+0.04%) | |
Sep 30, 2019 | 34.59 | 34.60 | 34.53 | 34.60 | 1,483 | +0.35(+1.01%) |
Sep 27, 2019 | 34.89 | 34.89 | 34.18 | 34.26 | 2,079 | -0.47(-1.37%) |
Sep 26, 2019 | 34.81 | 34.81 | 34.60 | 34.73 | 980 | +0.10(+0.30%) |
Sep 25, 2019 | 34.65 | 34.65 | 34.63 | 34.63 | 450 | -0.25(-0.72%) |
Sep 24, 2019 | 35.33 | 35.33 | 34.88 | 34.88 | 822 | -0.32(-0.91%) |
Sep 23, 2019 | 35.05 | 35.20 | 35.05 | 35.20 | 1,283 | +0.09(+0.27%) |
Sep 20, 2019 | 35.59 | 35.59 | 35.10 | 35.10 | 7,879 | -0.44(-1.24%) |
Sep 19, 2019 | 35.54 | 35.54 | 35.54 | 134 | +0.00(+0.00%) | |
Sep 18, 2019 | 35.71 | 35.71 | 35.54 | 35.54 | 824 | -0.06(-0.18%) |
Sep 17, 2019 | 35.55 | 35.61 | 35.55 | 35.61 | 1,904 | -0.01(-0.03%) |
Sep 16, 2019 | 35.55 | 35.65 | 35.55 | 35.62 | 1,893 | -0.05(-0.15%) |
Sep 13, 2019 | 35.69 | 35.72 | 35.62 | 35.67 | 3,064 | -0.02(-0.05%) |
Sep 12, 2019 | 35.86 | 35.86 | 35.69 | 35.69 | 1,148 | +0.08(+0.24%) |
Sep 11, 2019 | 35.53 | 35.61 | 35.37 | 35.61 | 6,258 | +0.01(+0.02%) |
Sep 10, 2019 | 35.60 | 35.60 | 35.60 | 35.60 | 720 | +0.11(+0.31%) |
Sep 09, 2019 | 36.04 | 36.04 | 35.49 | 35.49 | 1,092 | -0.35(-0.97%) |
Sep 06, 2019 | 36.02 | 36.02 | 35.77 | 35.84 | 1,422 | +0.28(+0.78%) |
Sep 05, 2019 | 35.71 | 35.71 | 35.54 | 35.56 | 1,791 | +0.58(+1.66%) |
Sep 04, 2019 | 35.09 | 35.09 | 34.92 | 34.98 | 1,119 | +0.37(+1.06%) |
Sep 03, 2019 | 32.63 | 34.76 | 32.20 | 34.61 | 3,265 | -0.45(-1.28%) |
Aug 30, 2019 | 35.27 | 35.27 | 34.92 | 35.06 | 984 | +0.09(+0.27%) |
Aug 29, 2019 | 34.99 | 34.99 | 34.97 | 34.97 | 1,394 | +0.23(+0.65%) |
Aug 28, 2019 | 34.53 | 34.74 | 34.53 | 34.74 | 1,543 | +0.40(+1.16%) |
Aug 27, 2019 | 34.34 | 34.34 | 34.34 | 8 | +0.00(+0.00%) | |
Aug 26, 2019 | 34.30 | 34.34 | 34.30 | 34.34 | 586 | -0.40(-1.14%) |
Aug 23, 2019 | 34.74 | 34.74 | 34.74 | 27 | +0.00(+0.00%) | |
Aug 22, 2019 | 35.05 | 35.05 | 34.68 | 34.74 | 525 | +0.26(+0.76%) |
Aug 21, 2019 | 34.48 | 34.48 | 34.48 | 61 | +0.00(+0.00%) | |
Aug 20, 2019 | 34.48 | 34.48 | 34.48 | 34.48 | 140 | +0.39(+1.14%) |
Aug 19, 2019 | 34.09 | 34.09 | 34.09 | 75 | +0.00(+0.00%) | |
Aug 16, 2019 | 34.09 | 34.09 | 34.09 | 34.09 | 218 | +0.42(+1.26%) |
Aug 15, 2019 | 33.67 | 33.67 | 33.67 | 8 | +0.00(+0.00%) | |
Aug 14, 2019 | 33.61 | 33.67 | 33.61 | 33.67 | 331 | -1.03(-2.96%) |
Aug 13, 2019 | 34.69 | 34.69 | 34.69 | 34.69 | 545 | +0.43(+1.27%) |
Aug 12, 2019 | 34.25 | 34.27 | 34.24 | 34.26 | 1,385 | -0.28(-0.81%) |
Aug 09, 2019 | 34.54 | 34.54 | 34.54 | 269 | +0.00(+0.00%) | |
Aug 08, 2019 | 34.54 | 34.54 | 34.54 | 34.54 | 383 | +0.20(+0.59%) |
Aug 07, 2019 | 34.08 | 34.34 | 34.03 | 34.34 | 1,316 | +0.54(+1.59%) |
Aug 06, 2019 | 33.81 | 33.81 | 33.80 | 33.80 | 385 | +0.39(+1.18%) |
Aug 05, 2019 | 33.67 | 33.67 | 33.29 | 33.41 | 1,648 | -1.14(-3.31%) |
Aug 02, 2019 | 34.76 | 34.76 | 34.41 | 34.55 | 8,317 | -0.96(-2.70%) |
Aug 01, 2019 | 35.51 | 35.51 | 35.51 | 29 | +0.00(+0.00%) | |
Jul 31, 2019 | 35.51 | 35.78 | 35.51 | 35.51 | 321 | -0.27(-0.77%) |
Jul 30, 2019 | 35.64 | 35.78 | 35.64 | 35.78 | 2,671 | -0.26(-0.73%) |
Jul 29, 2019 | 36.04 | 36.04 | 36.04 | 36.04 | 284 | -0.12(-0.33%) |
Jul 26, 2019 | 36.05 | 36.16 | 36.05 | 36.16 | 218 | +0.17(+0.48%) |
Jul 25, 2019 | 35.99 | 35.99 | 35.99 | 15 | +0.00(+0.00%) | |
Jul 24, 2019 | 35.99 | 35.99 | 35.99 | 35.99 | 449 | +0.75(+2.12%) |
Jul 23, 2019 | 35.24 | 35.24 | 35.24 | 29 | +0.00(+0.00%) | |
Jul 22, 2019 | 35.39 | 35.39 | 35.24 | 35.24 | 1,851 | -0.14(-0.39%) |
Jul 19, 2019 | 35.64 | 35.64 | 35.38 | 35.38 | 1,422 | -0.12(-0.33%) |
Jul 18, 2019 | 35.37 | 35.50 | 35.37 | 35.50 | 3,026 | -0.11(-0.31%) |
Jul 17, 2019 | 35.75 | 35.75 | 35.56 | 35.61 | 4,110 | -0.28(-0.78%) |
Jul 16, 2019 | 35.90 | 35.90 | 35.89 | 35.89 | 1,120 | +0.19(+0.52%) |
Jul 15, 2019 | 35.70 | 35.70 | 35.70 | 31 | +0.00(+0.00%) | |
Jul 12, 2019 | 35.70 | 35.70 | 35.70 | 35.70 | 109 | +0.23(+0.64%) |
Jul 11, 2019 | 35.62 | 35.62 | 35.47 | 35.47 | 4,540 | -0.04(-0.10%) |
Jul 10, 2019 | 35.51 | 35.51 | 35.51 | 35.51 | 227 | +0.19(+0.53%) |
Jul 09, 2019 | 35.28 | 35.32 | 35.28 | 35.32 | 822 | -0.02(-0.06%) |
Jul 08, 2019 | 35.39 | 35.39 | 35.34 | 35.34 | 1,595 | -0.22(-0.61%) |
Jul 05, 2019 | 35.56 | 35.56 | 35.56 | 35.56 | 218 | +0.67(+1.93%) |
Jul 03, 2019 | 34.89 | 34.89 | 34.89 | 12 | +0.00(+0.00%) | |
Jul 02, 2019 | 34.89 | 34.89 | 34.89 | 29 | +0.00(+0.00%) | |
Jul 01, 2019 | 34.89 | 34.89 | 34.89 | 91 | +0.04(+0.11%) | |
Jun 28, 2019 | 34.85 | 34.85 | 34.85 | 43 | +0.00(+0.00%) | |
Jun 27, 2019 | 34.81 | 34.85 | 34.81 | 34.85 | 529 | +0.45(+1.32%) |
Jun 26, 2019 | 34.40 | 34.40 | 34.40 | 182 | +0.00(+0.00%) | |
Jun 25, 2019 | 34.75 | 34.75 | 34.40 | 34.40 | 816 | -0.63(-1.81%) |
Jun 24, 2019 | 35.03 | 35.03 | 35.03 | 35.03 | 450 | +0.03(+0.10%) |
Jun 21, 2019 | 34.97 | 34.99 | 34.97 | 34.99 | 328 | -0.29(-0.81%) |
Jun 20, 2019 | 35.28 | 35.28 | 35.28 | 35.28 | 173 | +0.42(+1.20%) |
Jun 19, 2019 | 34.87 | 34.87 | 34.87 | 117 | +0.00(+0.00%) | |
Jun 18, 2019 | 34.97 | 34.97 | 34.85 | 34.87 | 1,029 | +0.47(+1.36%) |
Jun 17, 2019 | 34.46 | 34.46 | 34.37 | 34.40 | 1,095 | +0.18(+0.52%) |
Jun 14, 2019 | 34.22 | 34.22 | 34.22 | 108 | +0.00(+0.00%) | |
Jun 13, 2019 | 34.33 | 34.33 | 34.22 | 34.22 | 461 | -0.13(-0.38%) |
Jun 12, 2019 | 34.35 | 34.35 | 34.35 | 31 | +0.00(+0.00%) | |
Jun 11, 2019 | 34.61 | 34.61 | 34.22 | 34.35 | 2,821 | +0.12(+0.35%) |
Jun 10, 2019 | 34.16 | 34.40 | 34.16 | 34.23 | 2,167 | +0.26(+0.77%) |
Jun 07, 2019 | 33.77 | 34.12 | 33.77 | 33.97 | 1,972 | +0.54(+1.60%) |
Jun 06, 2019 | 33.43 | 33.43 | 33.43 | 24 | +0.00(+0.00%) | |
Jun 05, 2019 | 33.43 | 33.43 | 33.43 | 236 | +0.00(+0.00%) | |
Jun 04, 2019 | 32.88 | 33.44 | 32.88 | 33.43 | 3,324 | +0.47(+1.41%) |