Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.07 | 24.83 | 23.55 | 23.75 | 631,562 | -0.92(-3.74%) |
Apr 29, 2020 | 24.56 | 25.18 | 24.14 | 24.67 | 682,196 | +0.34(+1.38%) |
Apr 28, 2020 | 24.09 | 24.80 | 23.47 | 24.34 | 412,869 | +1.20(+5.18%) |
Apr 27, 2020 | 21.98 | 23.38 | 21.84 | 23.14 | 268,019 | +1.35(+6.20%) |
Apr 24, 2020 | 22.00 | 22.17 | 21.41 | 21.79 | 367,138 | -0.13(-0.57%) |
Apr 23, 2020 | 21.89 | 22.28 | 21.54 | 21.91 | 449,160 | -0.02(-0.08%) |
Apr 22, 2020 | 21.71 | 22.10 | 21.16 | 21.93 | 466,433 | +0.58(+2.71%) |
Apr 21, 2020 | 20.61 | 21.56 | 20.61 | 21.35 | 254,699 | -0.08(-0.35%) |
Apr 20, 2020 | 21.48 | 22.19 | 21.22 | 21.43 | 242,415 | -0.59(-2.67%) |
Apr 17, 2020 | 22.35 | 22.89 | 21.86 | 22.01 | 260,300 | +0.55(+2.58%) |
Apr 16, 2020 | 22.29 | 22.69 | 21.13 | 21.46 | 556,864 | -1.06(-4.69%) |
Apr 15, 2020 | 23.64 | 24.54 | 22.43 | 22.52 | 480,576 | -2.11(-8.58%) |
Apr 14, 2020 | 24.37 | 24.96 | 24.25 | 24.63 | 482,575 | +0.90(+3.78%) |
Apr 13, 2020 | 24.52 | 24.56 | 23.31 | 23.73 | 389,188 | -1.08(-4.36%) |
Apr 09, 2020 | 22.58 | 24.96 | 22.54 | 24.82 | 802,959 | +2.38(+10.62%) |
Apr 08, 2020 | 20.97 | 22.63 | 20.55 | 22.43 | 480,463 | +1.74(+8.39%) |
Apr 07, 2020 | 20.47 | 21.76 | 20.40 | 20.70 | 760,654 | +0.86(+4.36%) |
Apr 06, 2020 | 18.91 | 20.10 | 18.80 | 19.83 | 721,025 | +1.82(+10.10%) |
Apr 03, 2020 | 18.80 | 19.20 | 17.47 | 18.01 | 383,951 | -1.02(-5.37%) |
Apr 02, 2020 | 18.56 | 19.99 | 18.56 | 19.04 | 402,424 | +0.08(+0.44%) |
Apr 01, 2020 | 19.92 | 19.93 | 18.58 | 18.95 | 521,687 | -2.01(-9.60%) |
Mar 31, 2020 | 20.59 | 21.44 | 20.28 | 20.97 | 724,705 | +0.28(+1.34%) |
Mar 30, 2020 | 20.95 | 20.95 | 19.71 | 20.69 | 640,250 | -0.02(-0.08%) |
Mar 27, 2020 | 19.69 | 21.20 | 19.36 | 20.71 | 564,003 | +0.22(+1.06%) |
Mar 26, 2020 | 19.62 | 20.82 | 18.84 | 20.49 | 1,148,227 | +1.30(+6.77%) |
Mar 25, 2020 | 19.88 | 21.13 | 18.39 | 19.19 | 1,240,062 | -0.83(-4.15%) |
Mar 24, 2020 | 19.33 | 20.40 | 18.87 | 20.02 | 482,119 | +1.53(+8.25%) |
Mar 23, 2020 | 18.63 | 19.26 | 17.66 | 18.49 | 648,288 | -0.34(-1.83%) |
Mar 20, 2020 | 19.04 | 20.58 | 18.50 | 18.84 | 760,868 | -0.06(-0.31%) |
Mar 19, 2020 | 18.08 | 19.31 | 16.90 | 18.89 | 782,937 | +0.64(+3.49%) |
Mar 18, 2020 | 19.11 | 20.42 | 17.76 | 18.26 | 712,120 | -2.18(-10.67%) |
Mar 17, 2020 | 21.00 | 21.32 | 19.55 | 20.44 | 633,497 | -0.18(-0.85%) |
Mar 16, 2020 | 25.40 | 27.11 | 20.56 | 20.61 | 606,096 | -7.62(-27.00%) |
Mar 13, 2020 | 26.85 | 28.59 | 25.13 | 28.24 | 802,005 | +2.73(+10.68%) |
Mar 12, 2020 | 28.12 | 28.28 | 25.50 | 25.51 | 565,106 | -4.38(-14.65%) |
Mar 11, 2020 | 31.48 | 31.55 | 29.70 | 29.89 | 399,783 | -2.37(-7.36%) |
Mar 10, 2020 | 31.61 | 32.26 | 30.45 | 32.26 | 658,978 | +1.21(+3.91%) |
Mar 09, 2020 | 32.73 | 32.94 | 30.88 | 31.05 | 554,289 | -3.30(-9.62%) |
Mar 06, 2020 | 34.33 | 34.85 | 33.32 | 34.35 | 447,150 | -0.81(-2.30%) |
Mar 05, 2020 | 35.20 | 35.44 | 34.72 | 35.16 | 344,933 | -0.67(-1.88%) |
Mar 04, 2020 | 35.38 | 36.01 | 35.38 | 35.83 | 498,413 | +0.92(+2.65%) |
Mar 03, 2020 | 35.70 | 36.32 | 34.56 | 34.91 | 491,575 | -0.80(-2.24%) |
Mar 02, 2020 | 34.04 | 35.76 | 34.04 | 35.71 | 719,845 | +1.22(+3.52%) |
Feb 28, 2020 | 34.09 | 34.72 | 33.16 | 34.49 | 731,832 | -0.31(-0.88%) |
Feb 27, 2020 | 35.71 | 36.33 | 34.74 | 34.80 | 500,408 | -1.44(-3.97%) |
Feb 26, 2020 | 36.73 | 36.88 | 36.22 | 36.24 | 271,007 | -0.42(-1.16%) |
Feb 25, 2020 | 37.72 | 37.72 | 36.47 | 36.66 | 284,322 | -1.02(-2.69%) |
Feb 24, 2020 | 37.26 | 37.92 | 37.26 | 37.68 | 299,595 | -0.18(-0.48%) |
Feb 21, 2020 | 37.85 | 38.01 | 37.70 | 37.86 | 433,571 | +0.09(+0.24%) |
Feb 20, 2020 | 37.85 | 37.96 | 37.58 | 37.77 | 493,682 | -0.11(-0.29%) |
Feb 19, 2020 | 38.32 | 38.46 | 37.51 | 37.88 | 269,015 | -0.43(-1.13%) |
Feb 18, 2020 | 38.88 | 38.88 | 38.25 | 38.31 | 187,511 | -0.52(-1.35%) |
Feb 14, 2020 | 38.40 | 38.85 | 38.22 | 38.84 | 1,032,857 | +0.56(+1.46%) |
Feb 13, 2020 | 38.36 | 38.87 | 38.13 | 38.28 | 400,164 | -0.15(-0.39%) |
Feb 12, 2020 | 37.73 | 38.43 | 37.15 | 38.43 | 971,064 | +0.10(+0.26%) |
Feb 11, 2020 | 38.52 | 38.75 | 38.22 | 38.33 | 473,381 | -0.07(-0.20%) |
Feb 10, 2020 | 38.45 | 38.64 | 38.32 | 38.40 | 664,214 | +0.07(+0.17%) |
Feb 07, 2020 | 39.01 | 39.06 | 38.33 | 38.34 | 180,254 | -0.57(-1.45%) |
Feb 06, 2020 | 38.85 | 39.01 | 38.58 | 38.90 | 252,889 | +0.17(+0.45%) |
Feb 05, 2020 | 38.73 | 39.01 | 38.57 | 38.73 | 201,104 | +0.13(+0.34%) |
Feb 04, 2020 | 38.63 | 38.80 | 38.48 | 38.60 | 249,443 | +0.18(+0.48%) |
Feb 03, 2020 | 38.05 | 38.60 | 38.04 | 38.41 | 406,716 | +0.50(+1.32%) |
Jan 31, 2020 | 38.60 | 38.86 | 37.73 | 37.91 | 531,750 | -0.89(-2.29%) |
Jan 30, 2020 | 39.19 | 39.29 | 38.59 | 38.80 | 300,402 | -0.42(-1.06%) |
Jan 29, 2020 | 39.38 | 39.47 | 39.17 | 39.22 | 367,765 | -0.17(-0.44%) |
Jan 28, 2020 | 39.72 | 39.89 | 39.34 | 39.39 | 177,599 | -0.22(-0.57%) |
Jan 27, 2020 | 39.50 | 39.77 | 39.29 | 39.62 | 268,248 | -0.11(-0.27%) |
Jan 24, 2020 | 39.92 | 40.07 | 39.51 | 39.73 | 179,893 | -0.14(-0.35%) |
Jan 23, 2020 | 39.62 | 39.97 | 39.53 | 39.87 | 394,877 | +0.24(+0.61%) |
Jan 22, 2020 | 39.58 | 39.72 | 39.39 | 39.63 | 357,677 | +0.06(+0.15%) |
Jan 21, 2020 | 39.00 | 39.59 | 38.84 | 39.57 | 343,021 | +0.60(+1.54%) |
Jan 17, 2020 | 38.76 | 39.14 | 38.52 | 38.97 | 367,238 | +0.36(+0.93%) |
Jan 16, 2020 | 38.55 | 38.76 | 38.52 | 38.61 | 228,544 | +0.13(+0.35%) |
Jan 15, 2020 | 38.14 | 38.68 | 38.14 | 38.48 | 414,082 | +0.40(+1.05%) |
Jan 14, 2020 | 38.30 | 38.30 | 37.81 | 38.08 | 351,533 | -0.27(-0.72%) |
Jan 13, 2020 | 37.92 | 38.38 | 37.88 | 38.35 | 337,029 | +0.44(+1.16%) |
Jan 10, 2020 | 37.78 | 37.98 | 37.65 | 37.91 | 256,802 | +0.13(+0.35%) |
Jan 09, 2020 | 37.80 | 38.07 | 37.66 | 37.78 | 278,073 | -0.07(-0.18%) |
Jan 08, 2020 | 37.71 | 37.97 | 37.63 | 37.85 | 255,970 | +0.12(+0.31%) |
Jan 07, 2020 | 38.32 | 38.32 | 37.56 | 37.73 | 175,511 | -0.73(-1.90%) |
Jan 06, 2020 | 38.12 | 38.77 | 37.94 | 38.46 | 360,825 | +0.28(+0.74%) |
Jan 03, 2020 | 37.58 | 38.23 | 37.46 | 38.18 | 382,860 | +0.75(+2.00%) |
Jan 02, 2020 | 38.40 | 38.47 | 37.25 | 37.43 | 236,556 | -0.77(-2.00%) |
Dec 31, 2019 | 37.80 | 38.27 | 37.66 | 38.20 | 387,546 | +0.33(+0.88%) |
Dec 30, 2019 | 37.54 | 37.87 | 37.46 | 37.86 | 327,788 | +0.21(+0.55%) |
Dec 27, 2019 | 37.51 | 37.67 | 37.39 | 37.66 | 206,691 | +0.26(+0.69%) |
Dec 26, 2019 | 37.28 | 37.40 | 37.10 | 37.40 | 114,117 | +0.17(+0.47%) |
Dec 24, 2019 | 37.27 | 37.40 | 37.11 | 37.22 | 94,933 | -0.06(-0.16%) |
Dec 23, 2019 | 37.37 | 37.37 | 37.09 | 37.28 | 283,370 | -0.12(-0.33%) |
Dec 20, 2019 | 37.43 | 37.69 | 37.24 | 37.41 | 812,105 | +0.05(+0.13%) |
Dec 19, 2019 | 37.18 | 37.53 | 37.01 | 37.36 | 474,899 | +0.16(+0.43%) |
Dec 18, 2019 | 36.98 | 37.34 | 36.85 | 37.20 | 417,317 | +0.28(+0.77%) |
Dec 17, 2019 | 37.45 | 37.51 | 36.79 | 36.91 | 626,227 | -0.44(-1.18%) |
Dec 16, 2019 | 37.22 | 37.40 | 36.89 | 37.36 | 565,309 | +0.16(+0.43%) |
Dec 13, 2019 | 37.41 | 37.51 | 36.84 | 37.20 | 390,791 | -0.17(-0.45%) |
Dec 12, 2019 | 38.51 | 38.70 | 37.35 | 37.36 | 398,116 | -1.21(-3.13%) |
Dec 11, 2019 | 39.23 | 39.23 | 38.54 | 38.57 | 300,280 | -0.59(-1.51%) |
Dec 10, 2019 | 39.52 | 39.56 | 38.95 | 39.16 | 327,018 | -0.25(-0.63%) |
Dec 09, 2019 | 39.19 | 39.43 | 39.00 | 39.41 | 472,064 | +0.21(+0.55%) |
Dec 06, 2019 | 39.46 | 39.72 | 39.08 | 39.19 | 357,727 | -0.09(-0.23%) |
Dec 05, 2019 | 39.29 | 39.38 | 38.95 | 39.29 | 317,371 | +0.00(+0.00%) |
Dec 04, 2019 | 38.95 | 39.36 | 38.74 | 39.29 | 322,560 | +0.36(+0.93%) |
Dec 03, 2019 | 38.66 | 39.01 | 38.65 | 38.92 | 335,778 | +0.24(+0.62%) |
Dec 02, 2019 | 39.29 | 39.37 | 38.57 | 38.68 | 363,400 | -0.62(-1.58%) |
Nov 29, 2019 | 38.86 | 39.49 | 38.86 | 39.30 | 210,669 | +0.44(+1.13%) |
Nov 27, 2019 | 38.71 | 38.92 | 38.41 | 38.86 | 175,235 | +0.20(+0.51%) |
Nov 26, 2019 | 38.44 | 38.76 | 38.30 | 38.67 | 367,386 | +0.38(+0.99%) |
Nov 25, 2019 | 38.21 | 38.61 | 38.15 | 38.28 | 342,207 | +0.22(+0.59%) |
Nov 22, 2019 | 38.31 | 38.46 | 37.66 | 38.06 | 362,323 | -0.07(-0.17%) |
Nov 21, 2019 | 38.64 | 38.74 | 37.94 | 38.13 | 603,316 | -0.55(-1.41%) |
Nov 20, 2019 | 38.94 | 39.05 | 38.45 | 38.67 | 325,276 | -0.21(-0.53%) |
Nov 19, 2019 | 39.00 | 39.00 | 38.70 | 38.88 | 260,203 | +0.05(+0.13%) |
Nov 18, 2019 | 39.04 | 39.25 | 38.82 | 38.83 | 260,163 | -0.22(-0.57%) |
Nov 15, 2019 | 38.87 | 39.05 | 38.52 | 39.05 | 354,220 | +0.29(+0.75%) |
Nov 14, 2019 | 38.76 | 38.86 | 38.50 | 38.76 | 199,454 | +0.15(+0.39%) |
Nov 13, 2019 | 38.28 | 38.81 | 38.27 | 38.62 | 295,330 | +0.36(+0.95%) |
Nov 12, 2019 | 38.90 | 39.07 | 38.18 | 38.25 | 243,490 | -0.54(-1.39%) |
Nov 11, 2019 | 38.55 | 38.89 | 38.37 | 38.79 | 195,586 | +0.12(+0.32%) |
Nov 08, 2019 | 38.78 | 38.99 | 38.57 | 38.67 | 200,269 | -0.17(-0.43%) |
Nov 07, 2019 | 39.14 | 39.53 | 38.72 | 38.83 | 440,675 | -0.43(-1.10%) |
Nov 06, 2019 | 39.61 | 39.79 | 39.21 | 39.26 | 274,422 | -0.27(-0.69%) |
Nov 05, 2019 | 39.92 | 40.15 | 39.26 | 39.53 | 243,647 | -0.50(-1.24%) |
Nov 04, 2019 | 40.48 | 40.50 | 39.89 | 40.03 | 470,358 | -0.43(-1.06%) |
Nov 01, 2019 | 40.44 | 40.51 | 40.13 | 40.46 | 313,827 | -0.02(-0.06%) |
Oct 31, 2019 | 40.31 | 40.73 | 39.57 | 40.48 | 614,168 | +0.27(+0.68%) |
Oct 30, 2019 | 39.19 | 40.27 | 39.01 | 40.21 | 550,409 | +1.18(+3.03%) |
Oct 29, 2019 | 38.84 | 39.23 | 38.78 | 39.03 | 322,902 | +0.15(+0.38%) |
Oct 28, 2019 | 39.46 | 39.53 | 38.86 | 38.88 | 410,650 | -0.55(-1.40%) |
Oct 25, 2019 | 39.53 | 39.54 | 39.23 | 39.43 | 244,531 | -0.14(-0.36%) |
Oct 24, 2019 | 39.60 | 39.71 | 39.36 | 39.57 | 272,807 | +0.05(+0.13%) |
Oct 23, 2019 | 39.41 | 39.53 | 39.04 | 39.53 | 283,625 | +0.25(+0.63%) |
Oct 22, 2019 | 39.54 | 39.54 | 39.15 | 39.28 | 298,425 | -0.16(-0.40%) |
Oct 21, 2019 | 39.07 | 39.51 | 38.97 | 39.43 | 295,483 | +0.41(+1.04%) |
Oct 18, 2019 | 39.35 | 39.35 | 39.00 | 39.03 | 447,340 | -0.39(-0.99%) |
Oct 17, 2019 | 39.25 | 39.55 | 39.17 | 39.42 | 324,609 | +0.12(+0.32%) |
Oct 16, 2019 | 39.31 | 39.35 | 39.05 | 39.29 | 271,822 | -0.07(-0.17%) |
Oct 15, 2019 | 39.05 | 39.37 | 38.88 | 39.36 | 453,914 | +0.45(+1.15%) |
Oct 14, 2019 | 38.76 | 38.99 | 38.47 | 38.91 | 252,137 | +0.24(+0.62%) |
Oct 11, 2019 | 38.46 | 38.85 | 38.22 | 38.67 | 475,639 | +0.37(+0.97%) |
Oct 10, 2019 | 38.38 | 38.44 | 38.14 | 38.30 | 299,077 | -0.08(-0.22%) |
Oct 09, 2019 | 38.65 | 38.74 | 38.33 | 38.38 | 195,753 | -0.05(-0.13%) |
Oct 08, 2019 | 38.53 | 38.63 | 38.11 | 38.43 | 300,451 | -0.12(-0.32%) |
Oct 07, 2019 | 38.27 | 38.67 | 38.21 | 38.56 | 390,060 | +0.11(+0.28%) |
Oct 04, 2019 | 38.24 | 38.46 | 38.05 | 38.45 | 299,315 | +0.38(+1.00%) |
Oct 03, 2019 | 38.02 | 38.38 | 37.75 | 38.07 | 375,544 | +0.02(+0.04%) |
Oct 02, 2019 | 38.16 | 38.51 | 37.86 | 38.05 | 229,923 | -0.18(-0.48%) |
Oct 01, 2019 | 38.58 | 38.71 | 38.19 | 38.24 | 263,923 | -0.41(-1.07%) |
Sep 30, 2019 | 38.75 | 39.05 | 38.61 | 38.65 | 389,048 | -0.08(-0.21%) |
Sep 27, 2019 | 38.77 | 38.99 | 38.51 | 38.73 | 394,008 | +0.03(+0.09%) |
Sep 26, 2019 | 38.49 | 38.76 | 38.38 | 38.70 | 265,604 | +0.26(+0.67%) |
Sep 25, 2019 | 38.28 | 38.62 | 38.28 | 38.44 | 287,229 | +0.16(+0.41%) |
Sep 24, 2019 | 38.75 | 38.99 | 38.21 | 38.28 | 713,250 | -0.41(-1.07%) |
Sep 23, 2019 | 38.62 | 38.91 | 38.57 | 38.70 | 313,380 | -0.06(-0.15%) |
Sep 20, 2019 | 39.20 | 39.34 | 38.67 | 38.76 | 922,617 | -0.38(-0.97%) |
Sep 19, 2019 | 39.10 | 39.56 | 38.99 | 39.14 | 986,979 | +0.26(+0.68%) |
Sep 18, 2019 | 39.45 | 39.55 | 38.64 | 38.87 | 932,263 | -0.36(-0.93%) |
Sep 17, 2019 | 38.68 | 39.27 | 38.68 | 39.24 | 700,035 | +0.57(+1.48%) |
Sep 16, 2019 | 38.91 | 39.26 | 38.55 | 38.67 | 955,239 | -0.10(-0.26%) |
Sep 13, 2019 | 38.86 | 39.59 | 38.32 | 38.76 | 670,225 | -0.21(-0.55%) |
Sep 12, 2019 | 38.70 | 39.03 | 38.48 | 38.98 | 998,492 | +0.27(+0.70%) |
Sep 11, 2019 | 38.93 | 39.10 | 38.43 | 38.71 | 1,109,880 | -0.28(-0.72%) |
Sep 10, 2019 | 39.27 | 39.60 | 38.72 | 38.99 | 977,554 | -0.44(-1.11%) |
Sep 09, 2019 | 39.27 | 39.55 | 38.95 | 39.42 | 637,657 | +0.16(+0.40%) |
Sep 06, 2019 | 39.16 | 39.59 | 38.99 | 39.27 | 478,220 | +0.20(+0.50%) |
Sep 05, 2019 | 39.19 | 39.37 | 38.85 | 39.07 | 606,940 | -0.01(-0.02%) |
Sep 04, 2019 | 38.91 | 39.18 | 38.83 | 39.08 | 301,540 | +0.31(+0.81%) |
Sep 03, 2019 | 38.49 | 38.89 | 38.42 | 38.77 | 217,020 | +0.25(+0.64%) |
Aug 30, 2019 | 38.47 | 38.63 | 38.22 | 38.52 | 206,689 | +0.07(+0.17%) |
Aug 29, 2019 | 38.34 | 38.63 | 38.16 | 38.45 | 190,933 | +0.31(+0.82%) |
Aug 28, 2019 | 37.96 | 38.30 | 37.86 | 38.14 | 234,910 | +0.18(+0.48%) |
Aug 27, 2019 | 38.45 | 38.53 | 37.90 | 37.96 | 267,321 | -0.21(-0.56%) |
Aug 26, 2019 | 38.40 | 38.40 | 37.85 | 38.17 | 312,878 | +0.06(+0.15%) |
Aug 23, 2019 | 38.79 | 39.03 | 38.01 | 38.12 | 266,056 | -0.70(-1.80%) |
Aug 22, 2019 | 38.55 | 38.86 | 38.30 | 38.82 | 163,052 | +0.25(+0.64%) |
Aug 21, 2019 | 38.72 | 38.84 | 38.47 | 38.57 | 412,229 | +0.02(+0.04%) |
Aug 20, 2019 | 39.00 | 39.00 | 38.47 | 38.55 | 272,329 | -0.31(-0.80%) |
Aug 19, 2019 | 38.87 | 38.91 | 38.67 | 38.86 | 222,192 | +0.18(+0.47%) |
Aug 16, 2019 | 38.28 | 38.76 | 38.18 | 38.68 | 192,821 | +0.51(+1.34%) |
Aug 15, 2019 | 38.21 | 38.49 | 38.08 | 38.17 | 327,440 | +0.01(+0.02%) |
Aug 14, 2019 | 38.29 | 38.47 | 37.97 | 38.17 | 378,231 | -0.39(-1.00%) |
Aug 13, 2019 | 38.37 | 38.68 | 38.31 | 38.55 | 142,646 | +0.12(+0.32%) |
Aug 12, 2019 | 38.82 | 38.86 | 38.22 | 38.43 | 225,541 | -0.41(-1.06%) |
Aug 09, 2019 | 38.87 | 39.12 | 38.52 | 38.84 | 414,595 | -0.28(-0.71%) |
Aug 08, 2019 | 38.36 | 39.15 | 38.00 | 39.12 | 377,681 | +0.85(+2.21%) |
Aug 07, 2019 | 37.78 | 38.45 | 37.33 | 38.27 | 362,554 | +0.39(+1.04%) |
Aug 06, 2019 | 37.44 | 37.88 | 37.23 | 37.88 | 481,813 | +0.41(+1.10%) |
Aug 05, 2019 | 38.31 | 38.31 | 36.91 | 37.47 | 406,268 | -1.03(-2.67%) |
Aug 02, 2019 | 38.32 | 38.54 | 38.01 | 38.49 | 404,863 | +0.06(+0.15%) |
Aug 01, 2019 | 38.12 | 38.92 | 37.89 | 38.44 | 444,858 | +0.30(+0.78%) |
Jul 31, 2019 | 38.40 | 38.40 | 37.65 | 38.14 | 879,803 | -0.44(-1.15%) |
Jul 30, 2019 | 38.54 | 38.95 | 38.54 | 38.58 | 567,833 | -0.05(-0.13%) |
Jul 29, 2019 | 38.69 | 38.94 | 38.49 | 38.63 | 243,728 | +0.05(+0.13%) |
Jul 26, 2019 | 38.41 | 38.67 | 38.17 | 38.58 | 272,382 | +0.25(+0.64%) |
Jul 25, 2019 | 38.96 | 38.96 | 38.34 | 38.34 | 279,885 | -0.42(-1.08%) |
Jul 24, 2019 | 38.52 | 38.83 | 38.09 | 38.76 | 329,972 | +0.32(+0.83%) |
Jul 23, 2019 | 37.80 | 38.59 | 37.66 | 38.44 | 475,059 | +0.77(+2.05%) |
Jul 22, 2019 | 37.69 | 37.91 | 37.38 | 37.66 | 371,094 | +0.00(+0.00%) |
Jul 19, 2019 | 38.13 | 38.26 | 37.53 | 37.66 | 487,831 | -0.56(-1.46%) |
Jul 18, 2019 | 38.15 | 38.30 | 37.71 | 38.22 | 526,293 | +0.05(+0.13%) |
Jul 17, 2019 | 38.63 | 38.68 | 37.97 | 38.17 | 800,957 | -0.38(-0.98%) |
Jul 16, 2019 | 38.57 | 38.73 | 38.24 | 38.55 | 399,947 | -0.10(-0.26%) |
Jul 15, 2019 | 39.08 | 39.08 | 38.50 | 38.65 | 356,342 | -0.35(-0.91%) |
Jul 12, 2019 | 39.13 | 39.22 | 38.82 | 39.00 | 315,083 | -0.13(-0.34%) |
Jul 11, 2019 | 39.60 | 39.62 | 38.88 | 39.14 | 386,731 | -0.50(-1.26%) |
Jul 10, 2019 | 39.51 | 39.70 | 39.33 | 39.64 | 559,198 | +0.28(+0.71%) |
Jul 09, 2019 | 39.22 | 39.51 | 39.05 | 39.36 | 449,643 | +0.10(+0.25%) |
Jul 08, 2019 | 39.16 | 39.43 | 39.05 | 39.26 | 284,287 | +0.12(+0.29%) |
Jul 05, 2019 | 39.03 | 39.18 | 38.57 | 39.14 | 454,011 | -0.18(-0.46%) |
Jul 03, 2019 | 39.03 | 39.42 | 38.96 | 39.32 | 234,305 | +0.39(+1.01%) |
Jul 02, 2019 | 38.68 | 38.95 | 38.41 | 38.93 | 499,724 | +0.39(+1.02%) |
Jul 01, 2019 | 38.93 | 38.94 | 38.07 | 38.54 | 802,581 | -0.20(-0.51%) |
Jun 28, 2019 | 38.06 | 38.80 | 37.98 | 38.73 | 4,848,266 | +0.72(+1.88%) |
Jun 27, 2019 | 37.59 | 38.11 | 37.59 | 38.02 | 736,130 | +0.47(+1.25%) |
Jun 26, 2019 | 38.31 | 38.31 | 37.19 | 37.55 | 778,025 | -0.67(-1.74%) |
Jun 25, 2019 | 38.86 | 39.12 | 38.15 | 38.22 | 789,844 | -0.63(-1.63%) |
Jun 24, 2019 | 39.21 | 39.30 | 38.76 | 38.85 | 792,183 | -0.19(-0.48%) |
Jun 21, 2019 | 39.21 | 39.30 | 38.47 | 39.04 | 996,830 | -0.44(-1.12%) |
Jun 20, 2019 | 39.43 | 39.55 | 39.17 | 39.48 | 592,659 | +0.28(+0.71%) |
Jun 19, 2019 | 38.72 | 39.28 | 38.40 | 39.20 | 580,064 | +0.60(+1.55%) |
Jun 18, 2019 | 39.21 | 39.30 | 38.31 | 38.60 | 789,323 | -0.33(-0.84%) |
Jun 17, 2019 | 38.96 | 39.29 | 38.57 | 38.93 | 1,121,359 | +0.09(+0.23%) |
Jun 14, 2019 | 37.91 | 38.86 | 37.43 | 38.84 | 3,418,226 | +0.88(+2.32%) |
Jun 13, 2019 | 37.11 | 38.00 | 37.11 | 37.96 | 1,426,127 | +0.88(+2.37%) |
Jun 12, 2019 | 37.03 | 37.25 | 36.68 | 37.08 | 5,657,980 | +0.03(+0.09%) |
Jun 11, 2019 | 37.25 | 37.62 | 36.14 | 37.05 | 1,362,500 | -0.95(-2.49%) |
Jun 10, 2019 | 38.07 | 38.07 | 37.74 | 38.00 | 276,792 | -0.08(-0.21%) |
Jun 07, 2019 | 38.18 | 38.32 | 37.89 | 38.08 | 306,268 | +0.18(+0.47%) |
Jun 06, 2019 | 38.00 | 38.10 | 37.57 | 37.90 | 345,106 | +0.00(+0.00%) |
Jun 05, 2019 | 36.97 | 37.90 | 36.93 | 37.90 | 225,601 | +1.05(+2.84%) |
Jun 04, 2019 | 37.35 | 37.44 | 36.58 | 36.85 | 446,131 | -0.47(-1.25%) |
Jun 03, 2019 | 37.24 | 37.32 | 36.72 | 37.32 | 264,534 | +0.24(+0.64%) |
May 31, 2019 | 36.74 | 37.28 | 36.46 | 37.08 | 253,999 | +0.18(+0.49%) |
May 30, 2019 | 37.17 | 37.23 | 36.64 | 36.90 | 312,916 | +0.40(+1.10%) |
May 29, 2019 | 37.38 | 37.38 | 36.35 | 36.50 | 275,377 | -0.95(-2.53%) |
May 28, 2019 | 37.78 | 37.78 | 37.13 | 37.45 | 657,559 | -0.11(-0.28%) |
May 24, 2019 | 37.44 | 37.77 | 37.25 | 37.55 | 336,381 | +0.22(+0.59%) |
May 23, 2019 | 37.32 | 37.35 | 37.08 | 37.33 | 190,798 | -0.12(-0.33%) |
May 22, 2019 | 37.59 | 37.60 | 37.30 | 37.46 | 161,573 | -0.10(-0.26%) |
May 21, 2019 | 37.18 | 37.62 | 37.18 | 37.55 | 203,434 | +0.42(+1.14%) |
May 20, 2019 | 37.55 | 37.80 | 36.94 | 37.13 | 180,538 | -0.59(-1.56%) |
May 17, 2019 | 37.85 | 38.02 | 37.54 | 37.72 | 201,118 | -0.21(-0.56%) |
May 16, 2019 | 37.63 | 37.97 | 37.63 | 37.93 | 294,469 | +0.36(+0.96%) |
May 15, 2019 | 37.37 | 37.73 | 37.17 | 37.57 | 184,283 | +0.05(+0.13%) |
May 14, 2019 | 37.11 | 37.54 | 37.06 | 37.52 | 262,543 | +0.38(+1.03%) |
May 13, 2019 | 37.13 | 37.37 | 36.97 | 37.14 | 191,914 | -0.28(-0.74%) |
May 10, 2019 | 37.00 | 37.42 | 36.66 | 37.42 | 139,424 | +0.40(+1.08%) |
May 09, 2019 | 36.93 | 37.23 | 36.52 | 37.02 | 223,596 | +0.00(+0.00%) |
May 08, 2019 | 36.86 | 37.28 | 36.65 | 37.02 | 314,931 | +0.20(+0.55%) |
May 07, 2019 | 37.67 | 37.67 | 36.45 | 36.81 | 174,530 | -0.91(-2.43%) |
May 06, 2019 | 37.68 | 37.89 | 37.47 | 37.73 | 242,990 | -0.03(-0.09%) |
May 03, 2019 | 37.77 | 37.91 | 37.41 | 37.76 | 181,166 | +0.08(+0.22%) |
May 02, 2019 | 37.77 | 38.06 | 37.40 | 37.68 | 199,815 | -0.08(-0.22%) |