Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.78 | 35.21 | 34.50 | 34.82 | 3,098,235 | -0.71(-1.99%) |
Apr 29, 2020 | 35.41 | 35.87 | 34.57 | 35.53 | 1,385,499 | +1.01(+2.92%) |
Apr 28, 2020 | 34.92 | 35.84 | 33.80 | 34.52 | 2,860,394 | -0.14(-0.39%) |
Apr 27, 2020 | 33.84 | 34.91 | 33.84 | 34.66 | 1,925,584 | +0.95(+2.82%) |
Apr 24, 2020 | 33.69 | 33.91 | 33.03 | 33.71 | 1,763,163 | +0.16(+0.49%) |
Apr 23, 2020 | 34.69 | 34.81 | 33.48 | 33.54 | 1,295,979 | -1.08(-3.11%) |
Apr 22, 2020 | 35.10 | 35.15 | 34.47 | 34.62 | 1,355,824 | +0.19(+0.56%) |
Apr 21, 2020 | 35.23 | 35.44 | 34.36 | 34.43 | 1,506,412 | -1.76(-4.88%) |
Apr 20, 2020 | 36.64 | 36.87 | 35.75 | 36.19 | 1,999,226 | -0.76(-2.05%) |
Apr 17, 2020 | 37.38 | 37.57 | 36.75 | 36.95 | 1,484,530 | +0.63(+1.74%) |
Apr 16, 2020 | 37.14 | 37.21 | 35.97 | 36.32 | 1,299,564 | -0.46(-1.24%) |
Apr 15, 2020 | 37.65 | 38.04 | 36.69 | 36.77 | 1,468,866 | -1.66(-4.32%) |
Apr 14, 2020 | 37.76 | 38.58 | 37.69 | 38.43 | 1,640,183 | +1.42(+3.82%) |
Apr 13, 2020 | 37.54 | 37.57 | 36.44 | 37.01 | 1,516,035 | -0.83(-2.20%) |
Apr 09, 2020 | 36.55 | 38.00 | 36.42 | 37.85 | 1,477,827 | +1.77(+4.92%) |
Apr 08, 2020 | 35.28 | 36.28 | 34.50 | 36.07 | 1,588,750 | +1.20(+3.45%) |
Apr 07, 2020 | 36.42 | 36.61 | 34.84 | 34.87 | 1,278,744 | -0.01(-0.03%) |
Apr 06, 2020 | 33.90 | 35.05 | 33.30 | 34.88 | 1,510,719 | +2.48(+7.66%) |
Apr 03, 2020 | 33.34 | 34.25 | 32.23 | 32.40 | 1,190,944 | -1.41(-4.16%) |
Apr 02, 2020 | 32.97 | 34.53 | 32.68 | 33.80 | 1,707,927 | +0.41(+1.22%) |
Apr 01, 2020 | 33.79 | 34.39 | 32.91 | 33.40 | 2,348,604 | -1.73(-4.91%) |
Mar 31, 2020 | 35.72 | 36.17 | 34.58 | 35.12 | 2,071,222 | -1.05(-2.90%) |
Mar 30, 2020 | 35.11 | 36.24 | 34.41 | 36.17 | 1,432,724 | +1.33(+3.81%) |
Mar 27, 2020 | 33.37 | 35.88 | 33.23 | 34.84 | 1,199,916 | +0.03(+0.08%) |
Mar 26, 2020 | 33.58 | 34.89 | 32.93 | 34.81 | 1,801,998 | +1.72(+5.19%) |
Mar 25, 2020 | 34.38 | 35.09 | 32.99 | 33.10 | 2,364,312 | -1.37(-3.97%) |
Mar 24, 2020 | 32.30 | 34.61 | 31.93 | 34.46 | 2,952,661 | +3.76(+12.26%) |
Mar 23, 2020 | 32.30 | 32.30 | 29.77 | 30.70 | 1,929,846 | -1.90(-5.83%) |
Mar 20, 2020 | 33.58 | 34.21 | 32.18 | 32.60 | 2,795,714 | -1.07(-3.17%) |
Mar 19, 2020 | 35.44 | 35.49 | 32.01 | 33.67 | 2,873,954 | -2.01(-5.63%) |
Mar 18, 2020 | 36.53 | 37.38 | 33.86 | 35.68 | 3,156,084 | -3.04(-7.84%) |
Mar 17, 2020 | 36.77 | 38.94 | 35.88 | 38.71 | 3,323,857 | +2.82(+7.86%) |
Mar 16, 2020 | 34.77 | 37.53 | 33.94 | 35.89 | 2,802,164 | -2.74(-7.10%) |
Mar 13, 2020 | 38.09 | 38.66 | 35.32 | 38.63 | 2,944,002 | +2.18(+5.99%) |
Mar 12, 2020 | 37.42 | 38.63 | 35.89 | 36.45 | 2,887,588 | -3.89(-9.64%) |
Mar 11, 2020 | 41.23 | 41.56 | 39.63 | 40.34 | 2,289,012 | -1.99(-4.70%) |
Mar 10, 2020 | 41.88 | 42.58 | 40.36 | 42.33 | 2,703,828 | +1.42(+3.46%) |
Mar 09, 2020 | 42.67 | 42.67 | 39.74 | 40.91 | 3,038,367 | -2.88(-6.58%) |
Mar 06, 2020 | 43.09 | 43.90 | 42.18 | 43.79 | 1,988,895 | -0.73(-1.63%) |
Mar 05, 2020 | 44.58 | 45.26 | 43.79 | 44.52 | 1,912,014 | -1.11(-2.42%) |
Mar 04, 2020 | 43.90 | 45.67 | 43.67 | 45.63 | 1,606,177 | +2.45(+5.68%) |
Mar 03, 2020 | 44.01 | 44.38 | 42.57 | 43.17 | 2,402,280 | -0.89(-2.02%) |
Mar 02, 2020 | 42.27 | 44.19 | 42.04 | 44.06 | 3,471,838 | +2.36(+5.65%) |
Feb 28, 2020 | 41.53 | 42.05 | 40.33 | 41.71 | 3,077,337 | -0.97(-2.27%) |
Feb 27, 2020 | 44.23 | 44.49 | 42.67 | 42.68 | 1,649,850 | -2.15(-4.80%) |
Feb 26, 2020 | 45.02 | 45.60 | 44.70 | 44.83 | 1,645,469 | +0.07(+0.15%) |
Feb 25, 2020 | 46.10 | 46.33 | 44.62 | 44.76 | 2,206,723 | -1.12(-2.43%) |
Feb 24, 2020 | 46.04 | 46.77 | 45.68 | 45.88 | 1,156,851 | -1.02(-2.17%) |
Feb 21, 2020 | 46.94 | 47.22 | 46.57 | 46.90 | 1,445,756 | -0.15(-0.31%) |
Feb 20, 2020 | 46.81 | 47.14 | 46.30 | 47.04 | 1,372,439 | +0.05(+0.10%) |
Feb 19, 2020 | 46.87 | 47.17 | 46.71 | 46.99 | 1,290,126 | +0.34(+0.73%) |
Feb 18, 2020 | 46.41 | 46.84 | 46.24 | 46.65 | 1,015,355 | +0.25(+0.54%) |
Feb 14, 2020 | 46.06 | 46.53 | 45.96 | 46.40 | 1,367,281 | +0.35(+0.76%) |
Feb 13, 2020 | 45.35 | 46.12 | 45.31 | 46.05 | 1,167,613 | +0.65(+1.43%) |
Feb 12, 2020 | 45.77 | 45.80 | 45.04 | 45.40 | 2,068,050 | -0.47(-1.01%) |
Feb 11, 2020 | 46.11 | 46.26 | 45.81 | 45.87 | 1,715,613 | -0.08(-0.17%) |
Feb 10, 2020 | 45.31 | 46.00 | 45.27 | 45.95 | 1,160,637 | +0.61(+1.35%) |
Feb 07, 2020 | 45.27 | 45.53 | 45.13 | 45.34 | 1,854,734 | +0.01(+0.02%) |
Feb 06, 2020 | 44.92 | 45.35 | 44.91 | 45.33 | 1,329,030 | +0.28(+0.62%) |
Feb 05, 2020 | 45.09 | 45.20 | 44.78 | 45.04 | 1,488,890 | +0.27(+0.61%) |
Feb 04, 2020 | 44.53 | 45.01 | 44.48 | 44.77 | 1,533,513 | +0.63(+1.42%) |
Feb 03, 2020 | 43.76 | 44.39 | 43.71 | 44.15 | 2,799,548 | +0.69(+1.58%) |
Jan 31, 2020 | 43.72 | 43.98 | 43.31 | 43.46 | 2,854,553 | -0.45(-1.01%) |
Jan 30, 2020 | 43.29 | 43.98 | 43.22 | 43.91 | 1,867,693 | +0.34(+0.78%) |
Jan 29, 2020 | 43.48 | 43.86 | 43.04 | 43.57 | 2,158,519 | +0.35(+0.81%) |
Jan 28, 2020 | 41.50 | 43.50 | 40.92 | 43.22 | 3,951,991 | +2.89(+7.18%) |
Jan 27, 2020 | 40.01 | 40.61 | 39.95 | 40.32 | 2,180,225 | -0.16(-0.41%) |
Jan 24, 2020 | 40.56 | 40.68 | 40.29 | 40.49 | 1,218,376 | +0.04(+0.10%) |
Jan 23, 2020 | 39.96 | 40.54 | 39.85 | 40.45 | 1,346,931 | +0.28(+0.70%) |
Jan 22, 2020 | 39.96 | 40.20 | 39.93 | 40.17 | 925,716 | +0.29(+0.73%) |
Jan 21, 2020 | 39.98 | 40.17 | 39.87 | 39.88 | 1,204,864 | -0.20(-0.51%) |
Jan 17, 2020 | 39.95 | 40.10 | 39.82 | 40.08 | 1,363,842 | +0.28(+0.71%) |
Jan 16, 2020 | 39.42 | 39.81 | 39.34 | 39.80 | 907,889 | +0.51(+1.31%) |
Jan 15, 2020 | 38.94 | 39.37 | 38.93 | 39.29 | 1,325,500 | +0.37(+0.95%) |
Jan 14, 2020 | 38.99 | 39.07 | 38.82 | 38.92 | 901,619 | -0.16(-0.42%) |
Jan 13, 2020 | 39.13 | 39.38 | 38.94 | 39.08 | 1,610,787 | -0.02(-0.05%) |
Jan 10, 2020 | 39.06 | 39.37 | 38.89 | 39.10 | 3,630,128 | +0.07(+0.17%) |
Jan 09, 2020 | 38.72 | 39.14 | 38.56 | 39.04 | 1,788,628 | +0.52(+1.36%) |
Jan 08, 2020 | 38.31 | 38.76 | 38.26 | 38.51 | 1,826,064 | +0.28(+0.73%) |
Jan 07, 2020 | 38.39 | 38.54 | 38.23 | 38.23 | 819,614 | -0.12(-0.30%) |
Jan 06, 2020 | 38.17 | 38.43 | 38.00 | 38.35 | 1,525,195 | -0.03(-0.08%) |
Jan 03, 2020 | 37.94 | 38.44 | 37.91 | 38.38 | 940,876 | +0.04(+0.10%) |
Jan 02, 2020 | 38.35 | 38.40 | 37.94 | 38.34 | 1,399,170 | +0.13(+0.33%) |
Dec 31, 2019 | 38.09 | 38.30 | 38.07 | 38.21 | 999,868 | +0.12(+0.31%) |
Dec 30, 2019 | 38.02 | 38.21 | 37.86 | 38.10 | 751,061 | +0.06(+0.15%) |
Dec 27, 2019 | 38.13 | 38.29 | 37.96 | 38.04 | 606,967 | -0.07(-0.18%) |
Dec 26, 2019 | 37.98 | 38.15 | 37.90 | 38.11 | 738,014 | +0.19(+0.51%) |
Dec 24, 2019 | 38.06 | 38.14 | 37.91 | 37.91 | 384,636 | -0.15(-0.41%) |
Dec 23, 2019 | 39.06 | 39.10 | 38.01 | 38.07 | 1,394,027 | -0.89(-2.29%) |
Dec 20, 2019 | 38.55 | 39.06 | 38.40 | 38.96 | 3,207,473 | +0.71(+1.85%) |
Dec 19, 2019 | 38.12 | 38.28 | 37.88 | 38.25 | 1,727,996 | +0.14(+0.36%) |
Dec 18, 2019 | 38.42 | 38.42 | 37.89 | 38.12 | 2,619,121 | -0.15(-0.40%) |
Dec 17, 2019 | 37.64 | 38.28 | 37.59 | 38.27 | 1,359,448 | +0.54(+1.44%) |
Dec 16, 2019 | 37.77 | 38.05 | 37.61 | 37.73 | 1,127,285 | +0.12(+0.31%) |
Dec 13, 2019 | 37.24 | 37.61 | 37.13 | 37.61 | 1,402,481 | +0.22(+0.60%) |
Dec 12, 2019 | 37.04 | 37.39 | 36.93 | 37.39 | 2,379,390 | +0.37(+0.99%) |
Dec 11, 2019 | 36.76 | 37.04 | 36.61 | 37.02 | 2,376,996 | +0.28(+0.76%) |
Dec 10, 2019 | 37.06 | 37.06 | 36.66 | 36.74 | 1,393,738 | -0.25(-0.68%) |
Dec 09, 2019 | 37.10 | 37.13 | 36.91 | 36.99 | 1,002,209 | -0.15(-0.39%) |
Dec 06, 2019 | 37.11 | 37.24 | 36.88 | 37.14 | 2,023,912 | +0.22(+0.60%) |
Dec 05, 2019 | 36.86 | 36.97 | 36.61 | 36.92 | 1,319,379 | +0.48(+1.33%) |
Dec 04, 2019 | 36.39 | 36.69 | 36.33 | 36.43 | 1,464,289 | +0.04(+0.11%) |
Dec 03, 2019 | 36.17 | 36.44 | 36.08 | 36.39 | 2,145,231 | -0.03(-0.08%) |
Dec 02, 2019 | 36.70 | 36.92 | 36.37 | 36.42 | 2,691,900 | -0.11(-0.29%) |
Nov 29, 2019 | 36.69 | 37.00 | 36.50 | 36.53 | 815,557 | -0.21(-0.58%) |
Nov 27, 2019 | 36.71 | 36.82 | 36.10 | 36.74 | 2,040,133 | +0.07(+0.19%) |
Nov 26, 2019 | 36.81 | 37.13 | 36.56 | 36.67 | 19,246,628 | -0.07(-0.19%) |
Nov 25, 2019 | 36.72 | 37.07 | 36.59 | 36.74 | 2,172,280 | +0.11(+0.29%) |
Nov 22, 2019 | 36.54 | 36.73 | 36.39 | 36.64 | 1,383,472 | +0.12(+0.32%) |
Nov 21, 2019 | 36.86 | 36.93 | 36.45 | 36.52 | 1,283,166 | -0.35(-0.94%) |
Nov 20, 2019 | 36.70 | 37.11 | 36.56 | 36.87 | 1,895,572 | +0.12(+0.32%) |
Nov 19, 2019 | 36.74 | 36.96 | 36.67 | 36.75 | 1,733,723 | +0.15(+0.42%) |
Nov 18, 2019 | 36.52 | 36.75 | 36.40 | 36.60 | 1,501,178 | -0.06(-0.16%) |
Nov 15, 2019 | 36.83 | 36.86 | 36.50 | 36.66 | 2,035,277 | -0.02(-0.05%) |
Nov 14, 2019 | 36.80 | 36.83 | 36.57 | 36.67 | 1,986,110 | -0.16(-0.45%) |
Nov 13, 2019 | 36.50 | 36.96 | 36.36 | 36.84 | 1,671,353 | +0.21(+0.58%) |
Nov 12, 2019 | 36.78 | 36.91 | 36.60 | 36.63 | 1,271,156 | -0.04(-0.11%) |
Nov 11, 2019 | 36.42 | 36.81 | 36.31 | 36.67 | 1,022,022 | +0.13(+0.34%) |
Nov 08, 2019 | 36.39 | 36.63 | 36.30 | 36.54 | 1,600,223 | +0.11(+0.29%) |
Nov 07, 2019 | 36.61 | 36.77 | 36.32 | 36.43 | 1,196,870 | -0.02(-0.07%) |
Nov 06, 2019 | 35.85 | 36.52 | 35.85 | 36.46 | 1,757,725 | +0.64(+1.78%) |
Nov 05, 2019 | 35.98 | 36.07 | 35.50 | 35.82 | 1,593,768 | -0.08(-0.22%) |
Nov 04, 2019 | 36.52 | 36.61 | 35.74 | 35.90 | 1,503,567 | -0.44(-1.22%) |
Nov 01, 2019 | 36.58 | 36.67 | 36.24 | 36.34 | 1,806,683 | -0.05(-0.13%) |
Oct 31, 2019 | 36.20 | 36.62 | 36.06 | 36.39 | 2,155,053 | -0.01(-0.03%) |
Oct 30, 2019 | 36.02 | 36.49 | 35.65 | 36.40 | 1,998,964 | +0.37(+1.02%) |
Oct 29, 2019 | 34.53 | 36.34 | 34.53 | 36.03 | 2,840,395 | +1.40(+4.04%) |
Oct 28, 2019 | 34.86 | 35.21 | 34.58 | 34.63 | 2,027,963 | -0.10(-0.28%) |
Oct 25, 2019 | 35.63 | 35.63 | 34.54 | 34.73 | 1,503,601 | -0.85(-2.39%) |
Oct 24, 2019 | 35.15 | 35.65 | 35.10 | 35.58 | 1,396,860 | +0.50(+1.43%) |
Oct 23, 2019 | 35.08 | 35.25 | 34.76 | 35.08 | 1,391,785 | -0.06(-0.16%) |
Oct 22, 2019 | 35.30 | 35.53 | 35.06 | 35.13 | 1,246,347 | -0.23(-0.66%) |
Oct 21, 2019 | 35.29 | 35.45 | 35.13 | 35.37 | 924,453 | +0.29(+0.83%) |
Oct 18, 2019 | 34.94 | 35.22 | 34.88 | 35.08 | 1,036,088 | +0.02(+0.06%) |
Oct 17, 2019 | 34.92 | 35.17 | 34.82 | 35.06 | 1,068,537 | +0.21(+0.61%) |
Oct 16, 2019 | 34.70 | 34.93 | 34.49 | 34.84 | 1,442,221 | +0.05(+0.14%) |
Oct 15, 2019 | 34.95 | 35.10 | 34.76 | 34.80 | 863,985 | -0.07(-0.19%) |
Oct 14, 2019 | 34.78 | 35.11 | 34.73 | 34.86 | 728,645 | +0.06(+0.17%) |
Oct 11, 2019 | 35.10 | 35.21 | 34.81 | 34.81 | 950,765 | +0.10(+0.28%) |
Oct 10, 2019 | 34.33 | 34.88 | 34.27 | 34.71 | 1,318,976 | +0.34(+0.98%) |
Oct 09, 2019 | 34.54 | 34.54 | 34.13 | 34.37 | 1,537,139 | +0.27(+0.79%) |
Oct 08, 2019 | 34.72 | 34.77 | 34.09 | 34.10 | 1,784,214 | -0.84(-2.40%) |
Oct 07, 2019 | 35.08 | 35.14 | 34.76 | 34.94 | 1,249,653 | -0.22(-0.63%) |
Oct 04, 2019 | 34.57 | 35.17 | 34.56 | 35.16 | 1,156,823 | +0.76(+2.22%) |
Oct 03, 2019 | 33.87 | 34.45 | 33.85 | 34.40 | 1,660,596 | +0.48(+1.42%) |
Oct 02, 2019 | 34.09 | 34.30 | 33.78 | 33.92 | 1,602,167 | -0.29(-0.85%) |
Oct 01, 2019 | 34.99 | 35.18 | 34.19 | 34.21 | 1,113,522 | -0.62(-1.77%) |
Sep 30, 2019 | 34.55 | 34.86 | 34.52 | 34.82 | 797,157 | +0.26(+0.75%) |
Sep 27, 2019 | 35.12 | 35.13 | 34.37 | 34.56 | 1,076,264 | -0.29(-0.83%) |
Sep 26, 2019 | 34.92 | 35.03 | 34.59 | 34.85 | 824,697 | -0.04(-0.11%) |
Sep 25, 2019 | 34.59 | 35.10 | 34.59 | 34.89 | 1,876,271 | +0.16(+0.47%) |
Sep 24, 2019 | 35.08 | 35.34 | 34.57 | 34.73 | 2,005,416 | -0.31(-0.88%) |
Sep 23, 2019 | 34.82 | 35.21 | 34.80 | 35.04 | 1,370,724 | +0.05(+0.14%) |
Sep 20, 2019 | 35.40 | 35.45 | 34.74 | 34.99 | 3,240,287 | -0.27(-0.77%) |
Sep 19, 2019 | 35.14 | 35.48 | 35.14 | 35.26 | 905,201 | +0.14(+0.41%) |
Sep 18, 2019 | 35.14 | 35.24 | 34.82 | 35.11 | 626,421 | -0.04(-0.11%) |
Sep 17, 2019 | 34.62 | 35.38 | 34.62 | 35.15 | 1,231,472 | +0.55(+1.59%) |
Sep 16, 2019 | 34.51 | 34.86 | 34.36 | 34.60 | 853,380 | -0.14(-0.42%) |
Sep 13, 2019 | 34.79 | 34.92 | 34.38 | 34.75 | 969,300 | +0.02(+0.06%) |
Sep 12, 2019 | 34.57 | 34.84 | 34.28 | 34.73 | 1,043,458 | +0.37(+1.07%) |
Sep 11, 2019 | 33.75 | 34.36 | 33.64 | 34.36 | 2,253,175 | +0.69(+2.04%) |
Sep 10, 2019 | 35.30 | 35.30 | 33.62 | 33.68 | 2,725,726 | -1.57(-4.47%) |
Sep 09, 2019 | 35.72 | 35.73 | 34.92 | 35.25 | 1,026,463 | -0.30(-0.84%) |
Sep 06, 2019 | 35.58 | 35.85 | 35.47 | 35.55 | 992,909 | -0.03(-0.08%) |
Sep 05, 2019 | 35.75 | 35.93 | 35.46 | 35.58 | 761,286 | +0.14(+0.38%) |
Sep 04, 2019 | 35.60 | 35.60 | 35.20 | 35.44 | 971,198 | +0.16(+0.47%) |
Sep 03, 2019 | 35.26 | 35.50 | 35.09 | 35.28 | 1,163,567 | -0.35(-0.98%) |
Aug 30, 2019 | 35.20 | 35.75 | 34.96 | 35.63 | 2,078,596 | +0.65(+1.85%) |
Aug 29, 2019 | 34.77 | 35.14 | 34.67 | 34.98 | 729,727 | +0.56(+1.63%) |
Aug 28, 2019 | 34.17 | 34.46 | 34.00 | 34.42 | 938,246 | +0.17(+0.51%) |
Aug 27, 2019 | 34.61 | 34.72 | 34.15 | 34.25 | 796,336 | -0.23(-0.67%) |
Aug 26, 2019 | 34.50 | 34.54 | 34.06 | 34.48 | 975,451 | +0.27(+0.79%) |
Aug 23, 2019 | 34.85 | 35.12 | 34.08 | 34.21 | 998,915 | -0.77(-2.21%) |
Aug 22, 2019 | 34.90 | 35.12 | 34.65 | 34.98 | 808,462 | +0.17(+0.50%) |
Aug 21, 2019 | 34.84 | 34.94 | 34.71 | 34.81 | 810,663 | +0.20(+0.59%) |
Aug 20, 2019 | 35.04 | 35.10 | 34.57 | 34.60 | 808,375 | -0.54(-1.54%) |
Aug 19, 2019 | 35.17 | 35.30 | 35.05 | 35.14 | 643,649 | +0.30(+0.86%) |
Aug 16, 2019 | 34.61 | 34.93 | 34.54 | 34.84 | 1,514,784 | +0.41(+1.18%) |
Aug 15, 2019 | 34.50 | 34.63 | 34.26 | 34.44 | 1,030,757 | +0.23(+0.68%) |
Aug 14, 2019 | 34.75 | 35.12 | 34.13 | 34.21 | 1,156,197 | -1.04(-2.96%) |
Aug 13, 2019 | 34.96 | 35.40 | 34.82 | 35.25 | 879,638 | +0.29(+0.83%) |
Aug 12, 2019 | 35.31 | 35.53 | 34.88 | 34.96 | 678,040 | -0.52(-1.47%) |
Aug 09, 2019 | 35.56 | 35.62 | 35.14 | 35.48 | 866,478 | -0.07(-0.19%) |
Aug 08, 2019 | 35.18 | 35.65 | 35.08 | 35.55 | 2,221,645 | +0.65(+1.85%) |
Aug 07, 2019 | 34.29 | 35.05 | 34.10 | 34.90 | 1,097,177 | +0.14(+0.42%) |
Aug 06, 2019 | 34.10 | 34.80 | 33.97 | 34.76 | 988,191 | +0.76(+2.24%) |
Aug 05, 2019 | 34.13 | 34.28 | 33.45 | 33.99 | 2,136,442 | -0.55(-1.59%) |
Aug 02, 2019 | 34.61 | 34.76 | 34.29 | 34.54 | 961,852 | -0.04(-0.11%) |
Aug 01, 2019 | 34.69 | 35.14 | 34.47 | 34.58 | 1,162,220 | -0.04(-0.11%) |
Jul 31, 2019 | 35.09 | 35.20 | 34.44 | 34.62 | 2,236,666 | -0.46(-1.32%) |
Jul 30, 2019 | 34.86 | 35.17 | 34.74 | 35.08 | 1,010,092 | +0.09(+0.25%) |
Jul 29, 2019 | 35.27 | 35.37 | 34.87 | 35.00 | 1,144,917 | -0.07(-0.19%) |
Jul 26, 2019 | 34.68 | 35.15 | 34.55 | 35.06 | 998,902 | +0.38(+1.08%) |
Jul 25, 2019 | 34.88 | 35.01 | 34.53 | 34.69 | 1,625,340 | -0.14(-0.41%) |
Jul 24, 2019 | 34.39 | 34.84 | 34.17 | 34.83 | 1,363,252 | +0.56(+1.63%) |
Jul 23, 2019 | 33.72 | 34.48 | 33.59 | 34.27 | 1,725,803 | +0.89(+2.65%) |
Jul 22, 2019 | 33.42 | 33.58 | 33.23 | 33.39 | 1,346,046 | -0.05(-0.14%) |
Jul 19, 2019 | 33.92 | 33.94 | 33.44 | 33.44 | 978,768 | -0.41(-1.22%) |
Jul 18, 2019 | 33.66 | 33.85 | 33.60 | 33.85 | 1,037,245 | +0.20(+0.60%) |
Jul 17, 2019 | 33.62 | 33.85 | 33.58 | 33.65 | 823,094 | -0.10(-0.29%) |
Jul 16, 2019 | 33.74 | 33.98 | 33.66 | 33.74 | 876,614 | +0.10(+0.29%) |
Jul 15, 2019 | 33.72 | 33.95 | 33.56 | 33.65 | 606,871 | -0.07(-0.20%) |
Jul 12, 2019 | 33.71 | 33.78 | 33.47 | 33.71 | 830,048 | +0.13(+0.37%) |
Jul 11, 2019 | 33.49 | 33.59 | 33.31 | 33.59 | 567,776 | +0.08(+0.23%) |
Jul 10, 2019 | 33.61 | 33.79 | 33.45 | 33.51 | 859,578 | +0.02(+0.06%) |
Jul 09, 2019 | 33.15 | 33.51 | 33.14 | 33.49 | 826,946 | +0.22(+0.67%) |
Jul 08, 2019 | 33.43 | 33.53 | 33.25 | 33.27 | 1,032,950 | -0.22(-0.66%) |
Jul 05, 2019 | 33.39 | 33.50 | 33.11 | 33.49 | 599,964 | +0.03(+0.09%) |
Jul 03, 2019 | 33.17 | 33.49 | 33.12 | 33.46 | 843,540 | +0.39(+1.17%) |
Jul 02, 2019 | 32.86 | 33.09 | 32.72 | 33.08 | 1,146,731 | +0.30(+0.91%) |
Jul 01, 2019 | 32.45 | 32.80 | 32.29 | 32.78 | 815,982 | +0.50(+1.55%) |
Jun 28, 2019 | 32.04 | 32.29 | 31.94 | 32.28 | 1,562,335 | +0.34(+1.06%) |
Jun 27, 2019 | 31.40 | 31.98 | 31.40 | 31.94 | 611,267 | +0.59(+1.87%) |
Jun 26, 2019 | 31.95 | 32.01 | 31.35 | 31.35 | 579,835 | -0.61(-1.90%) |
Jun 25, 2019 | 32.06 | 32.15 | 31.94 | 31.96 | 740,254 | -0.05(-0.15%) |
Jun 24, 2019 | 31.75 | 32.10 | 31.72 | 32.01 | 1,124,720 | +0.31(+0.97%) |
Jun 21, 2019 | 32.06 | 32.12 | 31.70 | 31.70 | 1,373,244 | -0.48(-1.50%) |
Jun 20, 2019 | 32.12 | 32.24 | 31.79 | 32.18 | 800,896 | +0.23(+0.72%) |
Jun 19, 2019 | 31.54 | 32.02 | 31.54 | 31.95 | 887,204 | +0.40(+1.28%) |
Jun 18, 2019 | 31.50 | 31.80 | 31.42 | 31.55 | 965,670 | +0.06(+0.18%) |
Jun 17, 2019 | 31.70 | 31.75 | 31.45 | 31.49 | 834,299 | -0.13(-0.43%) |
Jun 14, 2019 | 31.51 | 31.71 | 31.45 | 31.62 | 679,046 | +0.13(+0.40%) |
Jun 13, 2019 | 31.77 | 31.78 | 31.29 | 31.50 | 627,397 | -0.15(-0.49%) |
Jun 12, 2019 | 31.41 | 31.67 | 31.26 | 31.65 | 951,602 | +0.25(+0.80%) |
Jun 11, 2019 | 31.62 | 31.78 | 31.38 | 31.40 | 1,034,119 | -0.10(-0.31%) |
Jun 10, 2019 | 31.74 | 31.93 | 31.39 | 31.50 | 1,048,314 | -0.17(-0.55%) |
Jun 07, 2019 | 31.41 | 31.75 | 31.33 | 31.67 | 725,851 | +0.34(+1.08%) |
Jun 06, 2019 | 31.47 | 31.47 | 31.19 | 31.33 | 683,299 | -0.06(-0.18%) |
Jun 05, 2019 | 30.87 | 31.42 | 30.87 | 31.39 | 1,112,486 | +0.50(+1.62%) |
Jun 04, 2019 | 30.91 | 31.02 | 30.35 | 30.89 | 1,004,191 | +0.12(+0.38%) |
Jun 03, 2019 | 30.33 | 30.80 | 30.19 | 30.78 | 1,400,794 | +0.36(+1.17%) |
May 31, 2019 | 30.26 | 30.47 | 30.05 | 30.42 | 1,274,339 | -0.09(-0.28%) |
May 30, 2019 | 30.55 | 30.73 | 30.41 | 30.51 | 683,505 | +0.01(+0.03%) |
May 29, 2019 | 30.30 | 30.54 | 30.23 | 30.50 | 644,416 | +0.06(+0.19%) |
May 28, 2019 | 30.66 | 30.86 | 30.44 | 30.44 | 715,112 | -0.25(-0.82%) |
May 24, 2019 | 30.76 | 30.80 | 30.50 | 30.69 | 968,390 | +0.04(+0.13%) |
May 23, 2019 | 30.59 | 30.67 | 30.39 | 30.65 | 803,575 | -0.21(-0.69%) |
May 22, 2019 | 30.72 | 30.90 | 30.52 | 30.86 | 547,947 | +0.12(+0.38%) |
May 21, 2019 | 30.43 | 30.75 | 30.43 | 30.75 | 844,084 | +0.40(+1.33%) |
May 20, 2019 | 30.35 | 30.61 | 30.26 | 30.34 | 760,718 | -0.19(-0.63%) |
May 17, 2019 | 30.64 | 30.80 | 30.53 | 30.54 | 808,981 | -0.30(-0.97%) |
May 16, 2019 | 30.67 | 30.99 | 30.60 | 30.83 | 668,991 | +0.27(+0.88%) |
May 15, 2019 | 30.06 | 30.64 | 29.99 | 30.56 | 938,334 | +0.35(+1.15%) |
May 14, 2019 | 30.32 | 30.48 | 30.12 | 30.22 | 2,423,748 | -0.04(-0.13%) |
May 13, 2019 | 30.59 | 30.65 | 30.22 | 30.26 | 993,695 | -0.76(-2.45%) |
May 10, 2019 | 30.47 | 31.08 | 30.33 | 31.02 | 1,205,013 | +0.50(+1.64%) |
May 09, 2019 | 30.54 | 30.80 | 30.37 | 30.52 | 2,102,634 | -0.27(-0.88%) |
May 08, 2019 | 30.80 | 31.11 | 30.75 | 30.79 | 948,005 | -0.09(-0.28%) |
May 07, 2019 | 31.04 | 31.21 | 30.69 | 30.87 | 815,450 | -0.33(-1.05%) |
May 06, 2019 | 30.77 | 31.28 | 30.74 | 31.20 | 1,076,625 | +0.12(+0.37%) |
May 03, 2019 | 30.62 | 31.12 | 30.58 | 31.08 | 797,559 | +0.51(+1.67%) |
May 02, 2019 | 30.21 | 30.58 | 29.89 | 30.58 | 957,659 | +0.46(+1.53%) |