Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.03 | 37.55 | 36.44 | 37.35 | 669,179 | -0.44(-1.18%) |
May 28, 2020 | 40.08 | 40.10 | 37.21 | 37.79 | 677,498 | -2.15(-5.38%) |
May 27, 2020 | 37.60 | 40.23 | 37.55 | 39.94 | 841,622 | +3.08(+8.36%) |
May 26, 2020 | 36.27 | 37.27 | 36.03 | 36.86 | 557,379 | +1.44(+4.07%) |
May 22, 2020 | 35.03 | 35.76 | 35.03 | 35.42 | 253,092 | +0.06(+0.18%) |
May 21, 2020 | 35.19 | 36.08 | 35.19 | 35.36 | 282,602 | -0.32(-0.89%) |
May 20, 2020 | 34.78 | 35.89 | 34.69 | 35.67 | 440,876 | +1.80(+5.33%) |
May 19, 2020 | 35.25 | 35.52 | 33.87 | 33.87 | 381,676 | -1.68(-4.72%) |
May 18, 2020 | 34.36 | 35.73 | 33.90 | 35.55 | 564,888 | +3.10(+9.56%) |
May 15, 2020 | 31.54 | 32.45 | 31.21 | 32.44 | 910,913 | +0.65(+2.05%) |
May 14, 2020 | 31.05 | 32.24 | 29.91 | 31.79 | 576,950 | -0.16(-0.51%) |
May 13, 2020 | 32.16 | 32.25 | 30.82 | 31.95 | 719,566 | -0.69(-2.11%) |
May 12, 2020 | 34.55 | 34.55 | 32.56 | 32.64 | 440,598 | -1.85(-5.36%) |
May 11, 2020 | 34.55 | 34.80 | 33.56 | 34.49 | 680,139 | -0.80(-2.26%) |
May 08, 2020 | 34.71 | 35.33 | 34.22 | 35.29 | 406,051 | +1.41(+4.18%) |
May 07, 2020 | 34.06 | 34.74 | 33.67 | 33.88 | 440,918 | +0.30(+0.89%) |
May 06, 2020 | 34.44 | 34.46 | 33.41 | 33.58 | 437,183 | -0.73(-2.11%) |
May 05, 2020 | 35.11 | 35.17 | 34.09 | 34.30 | 466,565 | +0.10(+0.29%) |
May 04, 2020 | 33.64 | 34.39 | 33.34 | 34.20 | 485,417 | +0.00(+0.00%) |
May 01, 2020 | 33.49 | 34.27 | 33.32 | 34.20 | 749,463 | -0.33(-0.95%) |
Apr 30, 2020 | 34.34 | 35.02 | 33.65 | 34.53 | 744,484 | -0.95(-2.68%) |
Apr 29, 2020 | 34.89 | 36.68 | 34.36 | 35.48 | 827,680 | +2.00(+5.99%) |
Apr 28, 2020 | 33.78 | 34.91 | 33.26 | 33.48 | 645,136 | -0.28(-0.83%) |
Apr 27, 2020 | 30.28 | 34.31 | 29.60 | 33.76 | 861,247 | +3.92(+13.13%) |
Apr 24, 2020 | 29.65 | 30.13 | 28.48 | 29.84 | 728,179 | +0.43(+1.45%) |
Apr 23, 2020 | 29.06 | 29.71 | 28.85 | 29.42 | 512,861 | +0.42(+1.44%) |
Apr 22, 2020 | 30.38 | 30.66 | 28.86 | 29.00 | 332,999 | -0.57(-1.93%) |
Apr 21, 2020 | 28.82 | 29.90 | 28.45 | 29.57 | 356,067 | -0.30(-1.00%) |
Apr 20, 2020 | 29.08 | 30.46 | 28.85 | 29.87 | 391,861 | -0.07(-0.24%) |
Apr 17, 2020 | 29.03 | 30.19 | 28.79 | 29.94 | 466,374 | +1.90(+6.79%) |
Apr 16, 2020 | 29.68 | 30.18 | 27.48 | 28.04 | 555,547 | -1.03(-3.56%) |
Apr 15, 2020 | 30.12 | 30.50 | 28.96 | 29.07 | 373,559 | -2.17(-6.94%) |
Apr 14, 2020 | 32.59 | 32.64 | 30.96 | 31.24 | 622,182 | -0.28(-0.89%) |
Apr 13, 2020 | 33.25 | 33.25 | 31.07 | 31.52 | 326,636 | -1.80(-5.39%) |
Apr 09, 2020 | 31.57 | 33.45 | 31.29 | 33.32 | 450,935 | +2.67(+8.70%) |
Apr 08, 2020 | 30.58 | 31.26 | 30.00 | 30.65 | 439,275 | +0.64(+2.15%) |
Apr 07, 2020 | 31.52 | 32.06 | 29.81 | 30.01 | 441,468 | -0.45(-1.49%) |
Apr 06, 2020 | 30.96 | 31.42 | 29.72 | 30.46 | 520,792 | +0.91(+3.07%) |
Apr 03, 2020 | 30.06 | 30.82 | 28.87 | 29.55 | 489,105 | -1.02(-3.35%) |
Apr 02, 2020 | 29.20 | 30.88 | 29.20 | 30.58 | 430,018 | +1.00(+3.37%) |
Apr 01, 2020 | 28.96 | 29.80 | 28.74 | 29.58 | 527,627 | -0.98(-3.22%) |
Mar 31, 2020 | 29.99 | 30.79 | 29.68 | 30.56 | 555,314 | +0.21(+0.70%) |
Mar 30, 2020 | 29.84 | 30.97 | 28.80 | 30.35 | 401,803 | +0.67(+2.24%) |
Mar 27, 2020 | 29.65 | 30.95 | 29.03 | 29.69 | 573,218 | -1.55(-4.98%) |
Mar 26, 2020 | 29.17 | 31.49 | 27.87 | 31.24 | 582,351 | +2.38(+8.25%) |
Mar 25, 2020 | 29.61 | 30.06 | 27.22 | 28.86 | 728,229 | -0.51(-1.74%) |
Mar 24, 2020 | 27.55 | 29.38 | 26.57 | 29.37 | 965,091 | +3.22(+12.30%) |
Mar 23, 2020 | 25.86 | 27.09 | 24.45 | 26.15 | 1,075,222 | +0.17(+0.66%) |
Mar 20, 2020 | 27.84 | 28.35 | 25.64 | 25.98 | 1,114,728 | -1.69(-6.11%) |
Mar 19, 2020 | 25.84 | 28.30 | 24.57 | 27.67 | 675,923 | +1.66(+6.39%) |
Mar 18, 2020 | 26.61 | 29.29 | 24.91 | 26.01 | 846,411 | -2.67(-9.31%) |
Mar 17, 2020 | 26.39 | 28.90 | 24.71 | 28.68 | 1,080,221 | +2.73(+10.53%) |
Mar 16, 2020 | 24.27 | 27.64 | 24.27 | 25.95 | 770,430 | -2.57(-9.01%) |
Mar 13, 2020 | 25.93 | 28.57 | 24.38 | 28.52 | 1,081,794 | +4.48(+18.66%) |
Mar 12, 2020 | 26.18 | 27.39 | 23.96 | 24.03 | 991,135 | -4.27(-15.08%) |
Mar 11, 2020 | 29.41 | 29.99 | 27.95 | 28.30 | 655,140 | -2.14(-7.03%) |
Mar 10, 2020 | 29.97 | 30.56 | 28.28 | 30.44 | 391,970 | +1.73(+6.01%) |
Mar 09, 2020 | 30.26 | 30.56 | 28.16 | 28.72 | 508,159 | -4.20(-12.75%) |
Mar 06, 2020 | 31.89 | 33.55 | 31.89 | 32.91 | 355,702 | -0.41(-1.24%) |
Mar 05, 2020 | 34.32 | 34.60 | 32.81 | 33.33 | 363,871 | -2.09(-5.91%) |
Mar 04, 2020 | 34.98 | 35.50 | 33.93 | 35.42 | 428,257 | +0.81(+2.34%) |
Mar 03, 2020 | 35.52 | 36.22 | 34.27 | 34.61 | 413,121 | -0.82(-2.31%) |
Mar 02, 2020 | 33.60 | 35.52 | 33.47 | 35.43 | 277,862 | +1.91(+5.71%) |
Feb 28, 2020 | 33.29 | 34.61 | 32.68 | 33.52 | 594,247 | -1.37(-3.92%) |
Feb 27, 2020 | 35.73 | 36.89 | 34.88 | 34.88 | 447,885 | -1.60(-4.39%) |
Feb 26, 2020 | 37.13 | 37.30 | 36.21 | 36.48 | 301,218 | -0.35(-0.95%) |
Feb 25, 2020 | 38.08 | 38.20 | 36.55 | 36.83 | 247,265 | -1.24(-3.26%) |
Feb 24, 2020 | 38.04 | 38.23 | 37.63 | 38.07 | 246,330 | -0.75(-1.92%) |
Feb 21, 2020 | 39.43 | 39.43 | 38.71 | 38.82 | 197,600 | -0.73(-1.84%) |
Feb 20, 2020 | 38.94 | 39.58 | 38.94 | 39.55 | 145,809 | +0.54(+1.38%) |
Feb 19, 2020 | 39.31 | 39.41 | 38.95 | 39.01 | 219,499 | -0.14(-0.37%) |
Feb 18, 2020 | 39.49 | 39.49 | 38.92 | 39.15 | 166,568 | -0.51(-1.29%) |
Feb 14, 2020 | 39.84 | 39.97 | 39.47 | 39.66 | 210,395 | -0.27(-0.68%) |
Feb 13, 2020 | 39.41 | 39.94 | 39.41 | 39.93 | 171,404 | +0.32(+0.82%) |
Feb 12, 2020 | 39.84 | 39.91 | 39.32 | 39.61 | 201,853 | +0.15(+0.39%) |
Feb 11, 2020 | 39.56 | 39.94 | 39.35 | 39.46 | 301,545 | +0.13(+0.33%) |
Feb 10, 2020 | 39.05 | 39.33 | 38.83 | 39.33 | 278,054 | +0.12(+0.31%) |
Feb 07, 2020 | 39.56 | 39.72 | 39.03 | 39.20 | 181,578 | -0.55(-1.38%) |
Feb 06, 2020 | 40.36 | 40.42 | 39.70 | 39.75 | 138,593 | -0.40(-0.99%) |
Feb 05, 2020 | 39.59 | 40.25 | 39.50 | 40.15 | 250,936 | +0.93(+2.38%) |
Feb 04, 2020 | 39.45 | 39.55 | 39.18 | 39.21 | 218,367 | +0.40(+1.02%) |
Feb 03, 2020 | 38.41 | 38.91 | 38.41 | 38.82 | 424,584 | +0.74(+1.94%) |
Jan 31, 2020 | 38.63 | 38.64 | 38.00 | 38.08 | 321,322 | -0.81(-2.08%) |
Jan 30, 2020 | 38.09 | 39.28 | 38.06 | 38.89 | 215,071 | +0.56(+1.45%) |
Jan 29, 2020 | 39.04 | 39.29 | 38.32 | 38.33 | 309,727 | -0.58(-1.50%) |
Jan 28, 2020 | 39.45 | 39.45 | 38.90 | 38.92 | 245,859 | -0.14(-0.37%) |
Jan 27, 2020 | 38.87 | 39.55 | 38.58 | 39.06 | 446,908 | -0.49(-1.25%) |
Jan 24, 2020 | 40.22 | 40.67 | 38.81 | 39.56 | 379,401 | -0.42(-1.06%) |
Jan 23, 2020 | 39.83 | 40.10 | 39.53 | 39.98 | 423,459 | +0.14(+0.36%) |
Jan 22, 2020 | 39.85 | 40.00 | 39.61 | 39.83 | 226,789 | +0.01(+0.02%) |
Jan 21, 2020 | 40.35 | 40.52 | 39.80 | 39.83 | 287,097 | -0.81(-1.99%) |
Jan 17, 2020 | 40.91 | 40.91 | 40.45 | 40.63 | 247,779 | +0.00(+0.00%) |
Jan 16, 2020 | 40.33 | 40.84 | 40.02 | 40.63 | 340,848 | +0.65(+1.62%) |
Jan 15, 2020 | 40.39 | 40.49 | 39.80 | 39.99 | 316,230 | -0.47(-1.16%) |
Jan 14, 2020 | 40.27 | 40.59 | 40.07 | 40.45 | 334,175 | +0.15(+0.38%) |
Jan 13, 2020 | 39.90 | 40.31 | 39.59 | 40.30 | 258,324 | +0.48(+1.20%) |
Jan 10, 2020 | 39.97 | 40.27 | 39.67 | 39.83 | 216,848 | -0.29(-0.72%) |
Jan 09, 2020 | 40.32 | 40.32 | 39.62 | 40.11 | 292,639 | +0.02(+0.04%) |
Jan 08, 2020 | 39.77 | 40.23 | 39.76 | 40.09 | 322,640 | +0.31(+0.77%) |
Jan 07, 2020 | 40.23 | 40.41 | 39.74 | 39.79 | 224,699 | -0.58(-1.43%) |
Jan 06, 2020 | 40.60 | 40.60 | 40.16 | 40.36 | 338,368 | -0.60(-1.47%) |
Jan 03, 2020 | 40.56 | 41.04 | 40.40 | 40.97 | 384,083 | -0.04(-0.11%) |
Jan 02, 2020 | 41.25 | 41.25 | 40.73 | 41.01 | 235,633 | -0.14(-0.35%) |
Dec 31, 2019 | 40.93 | 41.25 | 40.90 | 41.15 | 327,538 | +0.25(+0.61%) |
Dec 30, 2019 | 41.19 | 41.20 | 40.83 | 40.90 | 356,521 | -0.20(-0.48%) |
Dec 27, 2019 | 41.21 | 41.41 | 41.01 | 41.10 | 227,634 | -0.21(-0.52%) |
Dec 26, 2019 | 41.49 | 41.52 | 40.74 | 41.32 | 217,516 | -0.18(-0.43%) |
Dec 24, 2019 | 41.38 | 41.59 | 41.12 | 41.49 | 153,991 | +0.11(+0.26%) |
Dec 23, 2019 | 41.51 | 41.51 | 41.09 | 41.39 | 482,974 | -0.05(-0.13%) |
Dec 20, 2019 | 41.44 | 41.62 | 41.35 | 41.44 | 1,983,667 | +0.16(+0.39%) |
Dec 19, 2019 | 41.48 | 41.55 | 41.13 | 41.28 | 422,133 | -0.03(-0.06%) |
Dec 18, 2019 | 41.16 | 41.41 | 40.99 | 41.31 | 388,884 | +0.25(+0.61%) |
Dec 17, 2019 | 40.59 | 41.17 | 40.44 | 41.06 | 283,114 | +0.47(+1.17%) |
Dec 16, 2019 | 40.37 | 40.90 | 40.22 | 40.58 | 295,200 | +0.64(+1.61%) |
Dec 13, 2019 | 40.13 | 40.38 | 39.64 | 39.94 | 217,017 | -0.40(-1.00%) |
Dec 12, 2019 | 39.34 | 40.57 | 39.31 | 40.34 | 400,487 | +1.15(+2.92%) |
Dec 11, 2019 | 39.07 | 39.23 | 38.96 | 39.19 | 247,227 | +0.12(+0.30%) |
Dec 10, 2019 | 38.99 | 39.16 | 38.87 | 39.08 | 169,938 | -0.01(-0.02%) |
Dec 09, 2019 | 38.99 | 39.18 | 37.70 | 39.09 | 291,614 | +0.17(+0.44%) |
Dec 06, 2019 | 38.83 | 39.22 | 38.72 | 38.92 | 320,610 | +0.56(+1.46%) |
Dec 05, 2019 | 38.58 | 38.81 | 38.28 | 38.36 | 275,617 | -0.08(-0.21%) |
Dec 04, 2019 | 37.92 | 38.65 | 37.92 | 38.44 | 442,758 | +0.72(+1.91%) |
Dec 03, 2019 | 37.98 | 38.09 | 37.47 | 37.72 | 255,395 | -0.65(-1.69%) |
Dec 02, 2019 | 39.06 | 39.24 | 38.30 | 38.37 | 292,651 | -0.61(-1.57%) |
Nov 29, 2019 | 38.95 | 39.18 | 38.84 | 38.98 | 78,408 | -0.12(-0.32%) |
Nov 27, 2019 | 38.96 | 39.28 | 38.86 | 39.10 | 137,918 | +0.29(+0.76%) |
Nov 26, 2019 | 38.96 | 39.16 | 38.71 | 38.81 | 250,333 | -0.25(-0.64%) |
Nov 25, 2019 | 38.69 | 39.29 | 38.58 | 39.06 | 249,487 | +0.40(+1.03%) |
Nov 22, 2019 | 38.69 | 38.88 | 38.48 | 38.66 | 208,790 | +0.08(+0.21%) |
Nov 21, 2019 | 38.73 | 38.73 | 38.32 | 38.58 | 204,965 | +0.07(+0.18%) |
Nov 20, 2019 | 38.51 | 38.80 | 38.27 | 38.51 | 322,914 | -0.28(-0.71%) |
Nov 19, 2019 | 38.55 | 38.92 | 38.44 | 38.78 | 167,572 | +0.34(+0.88%) |
Nov 18, 2019 | 38.52 | 38.55 | 38.27 | 38.45 | 225,276 | -0.18(-0.47%) |
Nov 15, 2019 | 38.99 | 39.02 | 38.59 | 38.63 | 280,224 | -0.17(-0.45%) |
Nov 14, 2019 | 39.01 | 39.06 | 38.68 | 38.80 | 221,779 | -0.21(-0.55%) |
Nov 13, 2019 | 38.86 | 39.27 | 38.78 | 39.02 | 267,793 | -0.19(-0.48%) |
Nov 12, 2019 | 39.14 | 39.42 | 39.02 | 39.20 | 182,183 | -0.01(-0.02%) |
Nov 11, 2019 | 39.01 | 39.37 | 38.96 | 39.21 | 160,246 | -0.04(-0.11%) |
Nov 08, 2019 | 39.16 | 39.31 | 38.94 | 39.26 | 233,089 | +0.02(+0.05%) |
Nov 07, 2019 | 39.46 | 39.62 | 39.06 | 39.24 | 328,375 | +0.21(+0.55%) |
Nov 06, 2019 | 38.75 | 39.10 | 38.48 | 39.02 | 340,799 | +0.22(+0.57%) |
Nov 05, 2019 | 38.89 | 39.19 | 38.35 | 38.80 | 292,349 | +0.07(+0.18%) |
Nov 04, 2019 | 38.86 | 38.86 | 38.31 | 38.73 | 270,728 | +0.27(+0.69%) |
Nov 01, 2019 | 37.95 | 38.49 | 37.73 | 38.46 | 309,248 | +0.84(+2.24%) |
Oct 31, 2019 | 38.49 | 38.49 | 37.36 | 37.62 | 318,333 | -1.09(-2.82%) |
Oct 30, 2019 | 38.39 | 39.04 | 38.12 | 38.71 | 432,770 | +0.11(+0.28%) |
Oct 29, 2019 | 37.98 | 38.62 | 37.90 | 38.61 | 318,891 | +0.49(+1.28%) |
Oct 28, 2019 | 37.82 | 38.36 | 37.82 | 38.12 | 341,041 | +0.43(+1.13%) |
Oct 25, 2019 | 37.50 | 37.98 | 37.50 | 37.69 | 199,790 | +0.15(+0.40%) |
Oct 24, 2019 | 38.00 | 38.00 | 37.17 | 37.54 | 228,796 | -0.46(-1.22%) |
Oct 23, 2019 | 37.69 | 38.01 | 37.53 | 38.00 | 265,238 | +0.25(+0.66%) |
Oct 22, 2019 | 37.34 | 38.00 | 37.16 | 37.75 | 343,279 | +0.34(+0.90%) |
Oct 21, 2019 | 37.51 | 38.12 | 37.09 | 37.42 | 647,029 | -0.19(-0.50%) |
Oct 18, 2019 | 35.70 | 37.86 | 35.70 | 37.60 | 597,459 | +1.24(+3.40%) |
Oct 17, 2019 | 36.17 | 36.45 | 35.89 | 36.37 | 356,950 | +0.42(+1.16%) |
Oct 16, 2019 | 35.99 | 36.32 | 35.75 | 35.95 | 174,868 | -0.07(-0.20%) |
Oct 15, 2019 | 35.85 | 36.24 | 35.71 | 36.02 | 297,652 | +0.27(+0.75%) |
Oct 14, 2019 | 35.41 | 35.83 | 35.37 | 35.75 | 175,695 | -0.01(-0.02%) |
Oct 11, 2019 | 35.79 | 36.24 | 35.74 | 35.76 | 329,497 | +0.43(+1.21%) |
Oct 10, 2019 | 35.37 | 35.69 | 35.25 | 35.34 | 237,467 | +0.12(+0.33%) |
Oct 09, 2019 | 35.16 | 35.40 | 34.83 | 35.22 | 210,907 | +0.24(+0.69%) |
Oct 08, 2019 | 35.46 | 35.46 | 34.94 | 34.98 | 204,376 | -0.82(-2.28%) |
Oct 07, 2019 | 35.49 | 35.88 | 35.21 | 35.80 | 365,775 | +0.30(+0.85%) |
Oct 04, 2019 | 34.95 | 35.50 | 34.64 | 35.49 | 357,045 | +0.57(+1.64%) |
Oct 03, 2019 | 34.87 | 35.01 | 34.41 | 34.92 | 276,772 | +0.04(+0.10%) |
Oct 02, 2019 | 35.07 | 35.18 | 34.59 | 34.89 | 265,983 | -0.23(-0.65%) |
Oct 01, 2019 | 36.54 | 36.54 | 34.97 | 35.12 | 544,309 | -0.59(-1.66%) |
Sep 30, 2019 | 35.87 | 35.95 | 35.57 | 35.71 | 414,023 | +0.03(+0.09%) |
Sep 27, 2019 | 35.64 | 36.07 | 35.45 | 35.68 | 339,482 | +0.27(+0.76%) |
Sep 26, 2019 | 35.89 | 35.95 | 35.39 | 35.41 | 399,145 | -0.41(-1.16%) |
Sep 25, 2019 | 35.33 | 35.91 | 35.11 | 35.82 | 288,543 | +0.49(+1.40%) |
Sep 24, 2019 | 35.94 | 36.16 | 35.13 | 35.33 | 382,000 | -0.67(-1.86%) |
Sep 23, 2019 | 35.80 | 36.28 | 35.63 | 36.00 | 329,491 | +0.06(+0.17%) |
Sep 20, 2019 | 36.07 | 36.38 | 35.84 | 35.94 | 719,076 | -0.01(-0.02%) |
Sep 19, 2019 | 36.27 | 36.81 | 35.87 | 35.95 | 384,572 | -0.35(-0.97%) |
Sep 18, 2019 | 36.20 | 36.49 | 35.98 | 36.30 | 480,780 | +0.03(+0.07%) |
Sep 17, 2019 | 36.24 | 36.36 | 35.84 | 36.27 | 333,251 | -0.16(-0.44%) |
Sep 16, 2019 | 36.20 | 36.74 | 36.20 | 36.43 | 344,450 | -0.07(-0.19%) |
Sep 13, 2019 | 36.54 | 36.79 | 36.19 | 36.50 | 347,753 | +0.38(+1.05%) |
Sep 12, 2019 | 35.69 | 36.28 | 35.54 | 36.12 | 392,431 | +0.18(+0.49%) |
Sep 11, 2019 | 35.62 | 36.14 | 35.14 | 35.95 | 374,991 | +0.55(+1.55%) |
Sep 10, 2019 | 35.37 | 35.49 | 34.94 | 35.40 | 363,347 | +0.18(+0.50%) |
Sep 09, 2019 | 34.96 | 35.49 | 34.64 | 35.22 | 505,951 | +0.56(+1.63%) |
Sep 06, 2019 | 34.87 | 34.98 | 34.56 | 34.66 | 267,982 | -0.22(-0.63%) |
Sep 05, 2019 | 34.82 | 35.34 | 34.79 | 34.88 | 392,453 | +0.66(+1.93%) |
Sep 04, 2019 | 34.59 | 34.71 | 34.05 | 34.22 | 250,965 | -0.08(-0.23%) |
Sep 03, 2019 | 34.86 | 35.05 | 33.86 | 34.29 | 400,757 | -0.73(-2.09%) |
Aug 30, 2019 | 35.19 | 35.27 | 34.74 | 35.03 | 470,130 | -0.01(-0.03%) |
Aug 29, 2019 | 34.63 | 35.11 | 34.63 | 35.04 | 283,106 | +0.78(+2.27%) |
Aug 28, 2019 | 33.58 | 34.37 | 33.54 | 34.26 | 241,253 | +0.53(+1.57%) |
Aug 27, 2019 | 34.71 | 34.72 | 33.55 | 33.73 | 368,191 | -0.77(-2.23%) |
Aug 26, 2019 | 34.75 | 34.91 | 34.27 | 34.50 | 484,532 | +0.10(+0.28%) |
Aug 23, 2019 | 35.48 | 35.70 | 34.22 | 34.40 | 394,891 | -1.19(-3.35%) |
Aug 22, 2019 | 35.63 | 35.74 | 35.14 | 35.59 | 243,168 | +0.21(+0.60%) |
Aug 21, 2019 | 35.55 | 35.57 | 35.19 | 35.38 | 235,593 | +0.15(+0.43%) |
Aug 20, 2019 | 35.69 | 35.94 | 35.18 | 35.23 | 340,813 | -0.68(-1.89%) |
Aug 19, 2019 | 35.84 | 36.04 | 35.52 | 35.91 | 365,582 | +0.71(+2.03%) |
Aug 16, 2019 | 34.66 | 35.30 | 34.65 | 35.19 | 336,196 | +0.77(+2.23%) |
Aug 15, 2019 | 34.63 | 35.04 | 34.32 | 34.43 | 354,401 | -0.01(-0.03%) |
Aug 14, 2019 | 34.42 | 34.79 | 34.10 | 34.44 | 263,921 | -0.70(-1.98%) |
Aug 13, 2019 | 34.76 | 35.59 | 34.62 | 35.13 | 475,200 | +0.36(+1.04%) |
Aug 12, 2019 | 34.60 | 34.83 | 34.46 | 34.77 | 295,537 | -0.22(-0.63%) |
Aug 09, 2019 | 34.59 | 35.12 | 34.52 | 34.99 | 311,154 | +0.31(+0.89%) |
Aug 08, 2019 | 34.51 | 35.03 | 34.39 | 34.68 | 436,601 | +0.50(+1.47%) |
Aug 07, 2019 | 33.94 | 34.23 | 33.50 | 34.18 | 316,891 | -0.34(-0.97%) |
Aug 06, 2019 | 34.42 | 34.58 | 33.98 | 34.52 | 441,765 | +0.34(+0.98%) |
Aug 05, 2019 | 34.63 | 34.64 | 33.61 | 34.18 | 557,265 | -1.16(-3.30%) |
Aug 02, 2019 | 35.85 | 36.00 | 34.94 | 35.34 | 269,228 | -0.51(-1.43%) |
Aug 01, 2019 | 36.96 | 37.37 | 35.65 | 35.86 | 867,330 | -1.13(-3.05%) |
Jul 31, 2019 | 36.79 | 37.60 | 36.70 | 36.99 | 794,044 | +0.06(+0.17%) |
Jul 30, 2019 | 35.88 | 37.07 | 35.88 | 36.92 | 545,311 | +0.79(+2.17%) |
Jul 29, 2019 | 35.93 | 36.25 | 35.93 | 36.14 | 343,680 | +0.05(+0.15%) |
Jul 26, 2019 | 35.75 | 36.29 | 35.49 | 36.09 | 437,723 | +0.43(+1.21%) |
Jul 25, 2019 | 35.52 | 35.84 | 35.27 | 35.65 | 369,348 | +0.17(+0.47%) |
Jul 24, 2019 | 34.60 | 35.63 | 34.20 | 35.49 | 401,929 | +0.80(+2.32%) |
Jul 23, 2019 | 34.26 | 34.70 | 33.89 | 34.68 | 304,331 | +0.63(+1.84%) |
Jul 22, 2019 | 34.39 | 34.43 | 33.27 | 34.06 | 436,407 | -0.49(-1.43%) |
Jul 19, 2019 | 34.03 | 35.18 | 34.03 | 34.55 | 604,291 | +0.32(+0.93%) |
Jul 18, 2019 | 33.98 | 34.53 | 33.98 | 34.23 | 295,287 | +0.14(+0.41%) |
Jul 17, 2019 | 34.41 | 34.41 | 33.99 | 34.09 | 200,101 | -0.41(-1.18%) |
Jul 16, 2019 | 34.58 | 34.85 | 34.37 | 34.50 | 190,496 | -0.05(-0.15%) |
Jul 15, 2019 | 35.49 | 35.49 | 34.44 | 34.55 | 273,252 | -1.00(-2.81%) |
Jul 12, 2019 | 35.80 | 35.80 | 35.49 | 35.55 | 325,884 | -0.04(-0.10%) |
Jul 11, 2019 | 35.05 | 35.61 | 35.02 | 35.58 | 254,847 | +0.56(+1.61%) |
Jul 10, 2019 | 35.48 | 35.59 | 35.01 | 35.02 | 177,619 | -0.45(-1.27%) |
Jul 09, 2019 | 35.23 | 35.64 | 35.12 | 35.47 | 197,854 | +0.04(+0.12%) |
Jul 08, 2019 | 35.84 | 36.04 | 35.29 | 35.42 | 228,357 | -0.64(-1.79%) |
Jul 05, 2019 | 35.76 | 36.09 | 35.74 | 36.07 | 159,570 | +0.46(+1.30%) |
Jul 03, 2019 | 35.34 | 35.60 | 35.23 | 35.60 | 106,646 | +0.35(+0.99%) |
Jul 02, 2019 | 35.57 | 35.80 | 34.91 | 35.25 | 208,566 | -0.46(-1.28%) |
Jul 01, 2019 | 35.95 | 36.16 | 35.50 | 35.71 | 265,112 | +0.16(+0.44%) |
Jun 28, 2019 | 35.37 | 35.95 | 35.12 | 35.55 | 675,579 | +0.44(+1.25%) |
Jun 27, 2019 | 34.59 | 35.14 | 34.59 | 35.11 | 351,765 | +0.43(+1.24%) |
Jun 26, 2019 | 34.78 | 35.17 | 34.66 | 34.68 | 551,663 | +0.30(+0.87%) |
Jun 25, 2019 | 34.42 | 34.67 | 33.89 | 34.39 | 387,496 | -0.08(-0.23%) |
Jun 24, 2019 | 34.79 | 35.16 | 34.44 | 34.46 | 446,904 | -0.35(-1.01%) |
Jun 21, 2019 | 34.69 | 35.10 | 34.67 | 34.81 | 701,699 | -0.14(-0.40%) |
Jun 20, 2019 | 35.21 | 35.21 | 34.59 | 34.96 | 326,358 | +0.04(+0.13%) |
Jun 19, 2019 | 35.33 | 35.74 | 34.91 | 34.91 | 247,684 | -0.37(-1.04%) |
Jun 18, 2019 | 34.35 | 35.37 | 34.35 | 35.28 | 256,054 | +1.04(+3.05%) |
Jun 17, 2019 | 34.97 | 35.18 | 34.17 | 34.24 | 308,302 | -0.75(-2.13%) |
Jun 14, 2019 | 35.05 | 35.17 | 34.62 | 34.98 | 210,099 | -0.04(-0.10%) |
Jun 13, 2019 | 35.10 | 35.49 | 34.88 | 35.02 | 142,009 | +0.03(+0.08%) |
Jun 12, 2019 | 35.23 | 35.24 | 34.81 | 34.99 | 176,474 | -0.23(-0.65%) |
Jun 11, 2019 | 35.61 | 35.66 | 35.07 | 35.22 | 185,629 | -0.23(-0.64%) |
Jun 10, 2019 | 35.23 | 35.67 | 34.80 | 35.45 | 225,723 | +0.50(+1.43%) |
Jun 07, 2019 | 35.00 | 35.02 | 34.65 | 34.95 | 291,538 | -0.11(-0.33%) |
Jun 06, 2019 | 35.14 | 35.51 | 34.30 | 35.06 | 245,854 | -0.21(-0.60%) |
Jun 05, 2019 | 35.24 | 35.41 | 34.76 | 35.27 | 204,980 | -0.14(-0.40%) |
Jun 04, 2019 | 35.07 | 35.51 | 35.05 | 35.41 | 345,429 | +0.68(+1.97%) |