Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.71 | 40.71 | 40.05 | 40.15 | 55,410 | -0.98(-2.37%) |
Apr 29, 2020 | 41.05 | 41.37 | 40.78 | 41.12 | 83,806 | +0.82(+2.04%) |
Apr 28, 2020 | 40.37 | 40.69 | 40.17 | 40.30 | 41,573 | +0.45(+1.14%) |
Apr 27, 2020 | 39.23 | 39.94 | 39.21 | 39.85 | 23,088 | +0.89(+2.29%) |
Apr 24, 2020 | 38.73 | 39.11 | 38.50 | 38.96 | 93,203 | +0.39(+1.02%) |
Apr 23, 2020 | 38.54 | 38.96 | 38.54 | 38.56 | 51,186 | -0.10(-0.25%) |
Apr 22, 2020 | 38.70 | 38.70 | 38.36 | 38.66 | 47,152 | +0.58(+1.52%) |
Apr 21, 2020 | 37.99 | 38.43 | 37.92 | 38.08 | 61,284 | -0.77(-1.98%) |
Apr 20, 2020 | 39.01 | 39.41 | 38.73 | 38.85 | 75,156 | -0.67(-1.70%) |
Apr 17, 2020 | 38.97 | 39.52 | 38.95 | 39.52 | 48,259 | +1.32(+3.45%) |
Apr 16, 2020 | 38.46 | 38.46 | 37.87 | 38.21 | 90,479 | -0.23(-0.61%) |
Apr 15, 2020 | 38.68 | 38.68 | 38.27 | 38.44 | 100,245 | -1.29(-3.24%) |
Apr 14, 2020 | 39.94 | 40.00 | 39.33 | 39.73 | 89,109 | +0.44(+1.11%) |
Apr 13, 2020 | 40.07 | 40.07 | 38.94 | 39.29 | 48,781 | -0.75(-1.87%) |
Apr 09, 2020 | 39.66 | 40.50 | 39.65 | 40.04 | 44,943 | +0.94(+2.41%) |
Apr 08, 2020 | 38.20 | 39.23 | 38.13 | 39.10 | 38,212 | +1.21(+3.18%) |
Apr 07, 2020 | 38.73 | 38.92 | 37.89 | 37.89 | 59,037 | +0.29(+0.76%) |
Apr 06, 2020 | 36.70 | 37.79 | 36.70 | 37.60 | 50,268 | +1.91(+5.36%) |
Apr 03, 2020 | 36.32 | 36.37 | 35.50 | 35.69 | 66,401 | -0.63(-1.75%) |
Apr 02, 2020 | 36.18 | 36.71 | 35.66 | 36.32 | 33,963 | +0.56(+1.55%) |
Apr 01, 2020 | 35.77 | 35.89 | 35.69 | 35.77 | 67,709 | -0.39(-1.07%) |
Mar 31, 2020 | 36.31 | 36.33 | 36.10 | 36.16 | 141,603 | -0.12(-0.32%) |
Mar 30, 2020 | 36.19 | 36.30 | 36.06 | 36.27 | 58,098 | +0.14(+0.38%) |
Mar 27, 2020 | 35.98 | 36.34 | 35.98 | 36.14 | 341,739 | -0.20(-0.54%) |
Mar 26, 2020 | 35.91 | 36.37 | 35.89 | 36.33 | 268,165 | +0.52(+1.46%) |
Mar 25, 2020 | 35.65 | 36.13 | 35.52 | 35.81 | 160,112 | +0.21(+0.59%) |
Mar 24, 2020 | 35.39 | 35.60 | 35.29 | 35.60 | 71,990 | +0.57(+1.63%) |
Mar 23, 2020 | 35.32 | 35.32 | 34.85 | 35.03 | 188,296 | -0.34(-0.95%) |
Mar 20, 2020 | 35.71 | 35.80 | 35.37 | 35.37 | 141,847 | -0.33(-0.92%) |
Mar 19, 2020 | 35.61 | 35.87 | 35.22 | 35.70 | 107,805 | -0.01(-0.03%) |
Mar 18, 2020 | 35.79 | 35.95 | 35.35 | 35.71 | 222,295 | -0.55(-1.52%) |
Mar 17, 2020 | 35.90 | 36.26 | 35.60 | 36.26 | 92,056 | +0.52(+1.45%) |
Mar 16, 2020 | 33.45 | 36.23 | 33.45 | 35.74 | 96,071 | -0.79(-2.17%) |
Mar 13, 2020 | 36.57 | 36.57 | 35.99 | 36.53 | 169,095 | +0.48(+1.32%) |
Mar 12, 2020 | 36.20 | 36.48 | 35.61 | 36.05 | 146,801 | -0.79(-2.14%) |
Mar 11, 2020 | 36.95 | 37.05 | 36.77 | 36.84 | 140,085 | -0.43(-1.15%) |
Mar 10, 2020 | 37.30 | 37.30 | 36.83 | 37.27 | 83,965 | +0.30(+0.82%) |
Mar 09, 2020 | 36.99 | 37.26 | 35.86 | 36.96 | 61,395 | -0.78(-2.07%) |
Mar 06, 2020 | 37.64 | 37.89 | 37.64 | 37.75 | 47,265 | -0.27(-0.72%) |
Mar 05, 2020 | 38.08 | 38.17 | 37.93 | 38.02 | 139,605 | -0.27(-0.72%) |
Mar 04, 2020 | 38.23 | 38.32 | 38.07 | 38.30 | 42,168 | +0.26(+0.69%) |
Mar 03, 2020 | 38.31 | 38.41 | 37.95 | 38.03 | 104,202 | -0.18(-0.48%) |
Mar 02, 2020 | 36.97 | 38.22 | 36.61 | 38.22 | 1,126,095 | +1.68(+4.59%) |
Feb 28, 2020 | 36.28 | 36.74 | 35.81 | 36.54 | 652,056 | -0.96(-2.55%) |
Feb 27, 2020 | 38.43 | 39.00 | 37.50 | 37.50 | 106,253 | -1.61(-4.12%) |
Feb 26, 2020 | 39.83 | 40.00 | 39.11 | 39.11 | 94,160 | -0.44(-1.12%) |
Feb 25, 2020 | 41.02 | 41.02 | 39.45 | 39.55 | 79,454 | -1.33(-3.26%) |
Feb 24, 2020 | 41.09 | 41.16 | 40.76 | 40.88 | 52,809 | -1.16(-2.76%) |
Feb 21, 2020 | 42.07 | 42.18 | 42.02 | 42.05 | 51,865 | -0.34(-0.80%) |
Feb 20, 2020 | 42.14 | 42.48 | 42.11 | 42.38 | 48,769 | +0.12(+0.28%) |
Feb 19, 2020 | 42.23 | 42.33 | 42.21 | 42.27 | 36,519 | +0.08(+0.20%) |
Feb 18, 2020 | 42.30 | 42.37 | 42.00 | 42.18 | 63,252 | -0.21(-0.49%) |
Feb 14, 2020 | 42.49 | 42.61 | 42.28 | 42.39 | 44,965 | -0.10(-0.25%) |
Feb 13, 2020 | 42.53 | 42.56 | 42.30 | 42.49 | 40,282 | -0.11(-0.27%) |
Feb 12, 2020 | 42.64 | 42.76 | 42.53 | 42.61 | 96,091 | +0.18(+0.43%) |
Feb 11, 2020 | 42.35 | 42.57 | 42.35 | 42.42 | 44,363 | +0.26(+0.62%) |
Feb 10, 2020 | 41.97 | 42.17 | 41.97 | 42.17 | 40,467 | +0.12(+0.27%) |
Feb 07, 2020 | 42.16 | 42.21 | 41.97 | 42.05 | 23,153 | -0.32(-0.76%) |
Feb 06, 2020 | 42.65 | 42.65 | 42.37 | 42.37 | 37,896 | -0.07(-0.16%) |
Feb 05, 2020 | 42.13 | 42.46 | 42.13 | 42.44 | 33,977 | +0.73(+1.76%) |
Feb 04, 2020 | 41.82 | 41.97 | 41.70 | 41.71 | 59,684 | +0.40(+0.96%) |
Feb 03, 2020 | 41.30 | 41.56 | 41.25 | 41.31 | 60,988 | +0.16(+0.40%) |
Jan 31, 2020 | 41.68 | 41.68 | 40.99 | 41.15 | 41,815 | -0.73(-1.74%) |
Jan 30, 2020 | 41.46 | 41.88 | 41.28 | 41.88 | 48,245 | +0.16(+0.38%) |
Jan 29, 2020 | 42.03 | 42.03 | 41.72 | 41.72 | 165,122 | -0.15(-0.36%) |
Jan 28, 2020 | 41.72 | 41.99 | 41.72 | 41.87 | 110,525 | +0.31(+0.75%) |
Jan 27, 2020 | 41.59 | 41.74 | 41.55 | 41.56 | 39,235 | -0.66(-1.55%) |
Jan 24, 2020 | 42.56 | 42.56 | 42.02 | 42.21 | 25,688 | -0.48(-1.12%) |
Jan 23, 2020 | 42.36 | 42.70 | 42.19 | 42.69 | 84,834 | +0.13(+0.30%) |
Jan 22, 2020 | 42.64 | 42.73 | 42.52 | 42.56 | 28,234 | -0.00(-0.01%) |
Jan 21, 2020 | 42.68 | 42.71 | 42.54 | 42.56 | 25,886 | -0.30(-0.70%) |
Jan 17, 2020 | 42.89 | 42.89 | 42.70 | 42.86 | 33,405 | +0.13(+0.31%) |
Jan 16, 2020 | 42.52 | 42.73 | 42.52 | 42.73 | 54,928 | +0.39(+0.91%) |
Jan 15, 2020 | 42.36 | 42.52 | 42.27 | 42.35 | 32,623 | -0.04(-0.11%) |
Jan 14, 2020 | 42.30 | 42.47 | 42.29 | 42.39 | 104,082 | +0.10(+0.23%) |
Jan 13, 2020 | 42.12 | 42.34 | 42.12 | 42.29 | 16,755 | +0.22(+0.52%) |
Jan 10, 2020 | 42.25 | 42.31 | 42.04 | 42.08 | 20,619 | -0.15(-0.36%) |
Jan 09, 2020 | 42.19 | 42.23 | 42.05 | 42.23 | 91,317 | +0.14(+0.34%) |
Jan 08, 2020 | 41.99 | 42.24 | 41.94 | 42.09 | 155,711 | +0.06(+0.15%) |
Jan 07, 2020 | 42.05 | 42.10 | 41.89 | 42.02 | 55,049 | -0.13(-0.31%) |
Jan 06, 2020 | 42.02 | 42.15 | 41.96 | 42.15 | 27,770 | -0.04(-0.10%) |
Jan 03, 2020 | 42.22 | 42.33 | 42.13 | 42.20 | 35,026 | -0.33(-0.78%) |
Jan 02, 2020 | 42.75 | 42.75 | 42.34 | 42.53 | 28,658 | -0.02(-0.04%) |
Dec 31, 2019 | 42.33 | 42.59 | 42.33 | 42.55 | 39,289 | +0.16(+0.37%) |
Dec 30, 2019 | 42.59 | 42.59 | 42.37 | 42.39 | 23,407 | -0.12(-0.28%) |
Dec 27, 2019 | 42.61 | 42.61 | 42.46 | 42.51 | 35,602 | -0.05(-0.11%) |
Dec 26, 2019 | 42.55 | 42.61 | 42.48 | 42.55 | 22,494 | +0.07(+0.16%) |
Dec 24, 2019 | 42.63 | 42.63 | 42.46 | 42.48 | 6,221 | -0.09(-0.20%) |
Dec 23, 2019 | 42.68 | 42.68 | 42.48 | 42.57 | 21,511 | -0.02(-0.04%) |
Dec 20, 2019 | 42.48 | 42.67 | 42.48 | 42.59 | 63,485 | +0.24(+0.58%) |
Dec 19, 2019 | 42.36 | 42.41 | 42.31 | 42.34 | 63,111 | +0.01(+0.03%) |
Dec 18, 2019 | 42.33 | 42.37 | 42.25 | 42.33 | 51,661 | +0.03(+0.06%) |
Dec 17, 2019 | 42.13 | 42.38 | 42.13 | 42.31 | 37,643 | +0.15(+0.36%) |
Dec 16, 2019 | 42.05 | 42.26 | 42.05 | 42.15 | 32,792 | +0.27(+0.65%) |
Dec 13, 2019 | 42.05 | 42.16 | 41.81 | 41.88 | 24,232 | -0.18(-0.43%) |
Dec 12, 2019 | 41.95 | 42.08 | 41.49 | 42.06 | 75,413 | +0.61(+1.48%) |
Dec 11, 2019 | 41.40 | 41.52 | 41.37 | 41.45 | 26,552 | +0.05(+0.11%) |
Dec 10, 2019 | 41.37 | 41.54 | 41.37 | 41.40 | 20,876 | -0.10(-0.24%) |
Dec 09, 2019 | 41.49 | 41.60 | 41.47 | 41.50 | 12,845 | -0.06(-0.15%) |
Dec 06, 2019 | 41.37 | 41.67 | 41.37 | 41.57 | 28,058 | +0.40(+0.98%) |
Dec 05, 2019 | 41.11 | 41.18 | 41.04 | 41.16 | 21,699 | +0.10(+0.24%) |
Dec 04, 2019 | 40.89 | 41.17 | 40.89 | 41.06 | 17,039 | +0.32(+0.78%) |
Dec 03, 2019 | 40.74 | 40.76 | 40.56 | 40.74 | 35,821 | -0.37(-0.91%) |
Dec 02, 2019 | 41.44 | 41.44 | 41.12 | 41.12 | 21,666 | -0.20(-0.47%) |
Nov 29, 2019 | 41.41 | 41.44 | 41.31 | 41.31 | 10,782 | -0.20(-0.49%) |
Nov 27, 2019 | 41.44 | 41.51 | 41.35 | 41.51 | 62,957 | +0.17(+0.42%) |
Nov 26, 2019 | 41.37 | 41.39 | 41.25 | 41.34 | 49,773 | -0.05(-0.13%) |
Nov 25, 2019 | 41.27 | 41.42 | 41.19 | 41.39 | 19,559 | +0.24(+0.59%) |
Nov 22, 2019 | 41.02 | 41.18 | 41.02 | 41.15 | 26,087 | +0.20(+0.49%) |
Nov 21, 2019 | 40.97 | 41.00 | 40.83 | 40.95 | 23,331 | -0.03(-0.08%) |
Nov 20, 2019 | 41.06 | 41.10 | 40.81 | 40.99 | 47,896 | -0.17(-0.42%) |
Nov 19, 2019 | 41.32 | 41.32 | 41.09 | 41.16 | 22,250 | -0.19(-0.46%) |
Nov 18, 2019 | 41.32 | 41.39 | 41.24 | 41.35 | 20,816 | -0.03(-0.08%) |
Nov 15, 2019 | 41.26 | 41.39 | 41.23 | 41.38 | 25,739 | +0.20(+0.48%) |
Nov 14, 2019 | 41.14 | 41.24 | 41.11 | 41.18 | 30,373 | -0.01(-0.02%) |
Nov 13, 2019 | 41.13 | 41.30 | 41.09 | 41.19 | 36,975 | -0.10(-0.25%) |
Nov 12, 2019 | 41.44 | 41.48 | 41.24 | 41.29 | 94,562 | -0.07(-0.16%) |
Nov 11, 2019 | 41.41 | 41.45 | 41.36 | 41.36 | 17,850 | -0.22(-0.52%) |
Nov 08, 2019 | 41.37 | 41.58 | 41.31 | 41.58 | 21,947 | +0.14(+0.33%) |
Nov 07, 2019 | 41.65 | 41.76 | 41.43 | 41.44 | 65,566 | +0.08(+0.20%) |
Nov 06, 2019 | 41.35 | 41.46 | 41.25 | 41.36 | 18,094 | -0.03(-0.07%) |
Nov 05, 2019 | 41.22 | 41.50 | 41.22 | 41.39 | 24,551 | +0.14(+0.35%) |
Nov 04, 2019 | 40.96 | 41.24 | 40.96 | 41.24 | 36,016 | +0.47(+1.16%) |
Nov 01, 2019 | 40.44 | 40.78 | 40.44 | 40.77 | 36,810 | +0.58(+1.45%) |
Oct 31, 2019 | 40.41 | 40.41 | 40.03 | 40.19 | 34,404 | -0.32(-0.78%) |
Oct 30, 2019 | 40.68 | 40.68 | 40.34 | 40.50 | 53,404 | -0.15(-0.36%) |
Oct 29, 2019 | 40.51 | 40.73 | 40.51 | 40.65 | 57,866 | +0.09(+0.21%) |
Oct 28, 2019 | 40.77 | 40.77 | 40.56 | 40.56 | 60,254 | +0.08(+0.19%) |
Oct 25, 2019 | 40.22 | 40.53 | 40.22 | 40.49 | 28,914 | +0.20(+0.50%) |
Oct 24, 2019 | 40.47 | 40.50 | 40.12 | 40.28 | 26,054 | -0.11(-0.28%) |
Oct 23, 2019 | 40.10 | 40.40 | 40.10 | 40.40 | 30,174 | +0.18(+0.45%) |
Oct 22, 2019 | 39.96 | 40.39 | 39.94 | 40.22 | 20,494 | +0.22(+0.54%) |
Oct 21, 2019 | 39.78 | 40.01 | 39.78 | 40.00 | 14,343 | +0.33(+0.82%) |
Oct 18, 2019 | 39.42 | 39.73 | 39.42 | 39.67 | 39,249 | +0.16(+0.41%) |
Oct 17, 2019 | 39.48 | 39.61 | 39.41 | 39.51 | 26,823 | +0.10(+0.24%) |
Oct 16, 2019 | 39.54 | 39.63 | 39.39 | 39.41 | 37,022 | -0.13(-0.33%) |
Oct 15, 2019 | 39.30 | 39.69 | 39.30 | 39.54 | 29,714 | +0.31(+0.78%) |
Oct 14, 2019 | 39.24 | 39.32 | 39.19 | 39.24 | 20,999 | -0.11(-0.27%) |
Oct 11, 2019 | 39.12 | 39.62 | 39.12 | 39.35 | 42,084 | +0.59(+1.53%) |
Oct 10, 2019 | 38.39 | 38.87 | 38.39 | 38.76 | 39,743 | +0.35(+0.92%) |
Oct 09, 2019 | 38.35 | 38.58 | 38.34 | 38.40 | 64,236 | +0.24(+0.63%) |
Oct 08, 2019 | 38.60 | 38.60 | 38.16 | 38.16 | 59,974 | -0.75(-1.94%) |
Oct 07, 2019 | 38.97 | 39.21 | 38.86 | 38.92 | 29,924 | -0.10(-0.26%) |
Oct 04, 2019 | 38.69 | 39.02 | 38.62 | 39.02 | 23,665 | +0.35(+0.91%) |
Oct 03, 2019 | 38.51 | 38.67 | 38.04 | 38.67 | 43,389 | +0.14(+0.36%) |
Oct 02, 2019 | 38.94 | 38.94 | 38.41 | 38.53 | 40,706 | -0.73(-1.86%) |
Oct 01, 2019 | 40.00 | 40.09 | 39.24 | 39.26 | 49,552 | -0.65(-1.63%) |
Sep 30, 2019 | 39.86 | 40.00 | 39.86 | 39.91 | 41,192 | +0.13(+0.33%) |
Sep 27, 2019 | 39.85 | 40.01 | 39.68 | 39.78 | 15,271 | +0.01(+0.03%) |
Sep 26, 2019 | 39.79 | 39.84 | 39.57 | 39.77 | 55,952 | -0.03(-0.09%) |
Sep 25, 2019 | 39.51 | 39.84 | 39.51 | 39.80 | 124,519 | +0.27(+0.67%) |
Sep 24, 2019 | 39.88 | 39.90 | 39.45 | 39.54 | 55,509 | -0.28(-0.71%) |
Sep 23, 2019 | 39.54 | 39.89 | 39.54 | 39.82 | 31,373 | +0.05(+0.12%) |
Sep 20, 2019 | 39.95 | 39.99 | 39.76 | 39.77 | 28,561 | -0.03(-0.08%) |
Sep 19, 2019 | 39.91 | 40.04 | 39.79 | 39.80 | 37,704 | -0.13(-0.32%) |
Sep 18, 2019 | 39.80 | 39.96 | 39.70 | 39.93 | 35,678 | +0.05(+0.13%) |
Sep 17, 2019 | 39.84 | 39.92 | 39.74 | 39.88 | 50,242 | -0.05(-0.13%) |
Sep 16, 2019 | 39.90 | 39.95 | 39.80 | 39.93 | 63,495 | -0.05(-0.12%) |
Sep 13, 2019 | 40.10 | 40.26 | 39.96 | 39.98 | 31,592 | -0.04(-0.10%) |
Sep 12, 2019 | 40.02 | 40.17 | 39.88 | 40.02 | 28,408 | +0.05(+0.12%) |
Sep 11, 2019 | 39.60 | 39.97 | 39.54 | 39.97 | 33,165 | +0.35(+0.88%) |
Sep 10, 2019 | 39.30 | 39.63 | 39.30 | 39.62 | 31,569 | +0.34(+0.88%) |
Sep 09, 2019 | 38.98 | 39.29 | 38.98 | 39.28 | 32,229 | +0.33(+0.86%) |
Sep 06, 2019 | 38.94 | 39.01 | 38.88 | 38.94 | 161,420 | +0.08(+0.20%) |
Sep 05, 2019 | 38.76 | 39.01 | 38.76 | 38.87 | 39,393 | +0.38(+1.00%) |
Sep 04, 2019 | 38.33 | 38.49 | 38.26 | 38.48 | 25,293 | +0.43(+1.13%) |
Sep 03, 2019 | 37.94 | 38.07 | 37.80 | 38.05 | 41,365 | -0.15(-0.38%) |
Aug 30, 2019 | 38.28 | 38.42 | 38.15 | 38.20 | 63,820 | +0.11(+0.29%) |
Aug 29, 2019 | 37.97 | 38.11 | 37.89 | 38.09 | 25,595 | +0.43(+1.14%) |
Aug 28, 2019 | 37.28 | 37.70 | 37.28 | 37.66 | 56,339 | +0.32(+0.85%) |
Aug 27, 2019 | 37.67 | 37.73 | 37.31 | 37.34 | 49,390 | -0.21(-0.57%) |
Aug 26, 2019 | 37.51 | 37.56 | 37.35 | 37.56 | 26,204 | +0.32(+0.85%) |
Aug 23, 2019 | 38.02 | 38.13 | 37.09 | 37.24 | 66,041 | -0.91(-2.38%) |
Aug 22, 2019 | 38.19 | 38.32 | 38.00 | 38.15 | 46,930 | +0.05(+0.13%) |
Aug 21, 2019 | 38.02 | 38.11 | 37.95 | 38.10 | 40,945 | +0.29(+0.77%) |
Aug 20, 2019 | 38.05 | 38.05 | 37.80 | 37.81 | 25,990 | -0.31(-0.81%) |
Aug 19, 2019 | 38.08 | 38.22 | 38.07 | 38.11 | 51,522 | +0.38(+1.02%) |
Aug 16, 2019 | 37.32 | 37.80 | 37.32 | 37.73 | 38,923 | +0.56(+1.52%) |
Aug 15, 2019 | 37.12 | 37.29 | 36.95 | 37.16 | 50,013 | +0.07(+0.18%) |
Aug 14, 2019 | 37.60 | 37.66 | 37.10 | 37.10 | 40,331 | -1.01(-2.65%) |
Aug 13, 2019 | 37.64 | 38.37 | 37.64 | 38.10 | 45,443 | +0.37(+0.97%) |
Aug 12, 2019 | 37.98 | 38.00 | 37.69 | 37.74 | 44,879 | -0.44(-1.16%) |
Aug 09, 2019 | 38.29 | 38.45 | 38.02 | 38.18 | 41,532 | -0.29(-0.76%) |
Aug 08, 2019 | 37.93 | 38.47 | 37.93 | 38.47 | 31,976 | +0.62(+1.63%) |
Aug 07, 2019 | 37.61 | 37.91 | 37.23 | 37.86 | 52,938 | -0.09(-0.23%) |
Aug 06, 2019 | 37.78 | 37.98 | 37.47 | 37.94 | 45,165 | +0.34(+0.91%) |
Aug 05, 2019 | 38.21 | 38.21 | 37.48 | 37.60 | 42,572 | -0.93(-2.42%) |
Aug 02, 2019 | 38.73 | 38.73 | 38.47 | 38.53 | 45,978 | -0.22(-0.57%) |
Aug 01, 2019 | 39.18 | 39.48 | 38.75 | 38.75 | 68,110 | -0.43(-1.09%) |
Jul 31, 2019 | 39.57 | 39.61 | 39.08 | 39.18 | 86,907 | -0.38(-0.95%) |
Jul 30, 2019 | 39.49 | 39.57 | 39.48 | 39.56 | 22,435 | -0.03(-0.09%) |
Jul 29, 2019 | 39.63 | 39.64 | 39.55 | 39.59 | 74,685 | -0.04(-0.11%) |
Jul 26, 2019 | 39.44 | 39.68 | 39.40 | 39.63 | 231,530 | +0.21(+0.52%) |
Jul 25, 2019 | 39.48 | 39.53 | 39.34 | 39.43 | 64,378 | -0.09(-0.24%) |
Jul 24, 2019 | 39.22 | 39.56 | 39.22 | 39.52 | 97,138 | +0.25(+0.63%) |
Jul 23, 2019 | 39.04 | 39.28 | 39.04 | 39.28 | 48,458 | +0.34(+0.88%) |
Jul 22, 2019 | 39.14 | 39.14 | 38.86 | 38.93 | 36,112 | -0.16(-0.42%) |
Jul 19, 2019 | 39.28 | 39.39 | 39.10 | 39.10 | 44,925 | -0.19(-0.48%) |
Jul 18, 2019 | 39.07 | 39.28 | 38.97 | 39.28 | 73,881 | +0.21(+0.52%) |
Jul 17, 2019 | 39.32 | 39.32 | 39.07 | 39.08 | 66,049 | -0.26(-0.67%) |
Jul 16, 2019 | 39.34 | 39.44 | 39.28 | 39.34 | 43,282 | -0.02(-0.05%) |
Jul 15, 2019 | 39.40 | 39.41 | 39.28 | 39.36 | 55,554 | -0.04(-0.09%) |
Jul 12, 2019 | 39.23 | 39.43 | 39.23 | 39.40 | 32,171 | +0.20(+0.50%) |
Jul 11, 2019 | 39.17 | 39.20 | 39.00 | 39.20 | 51,431 | +0.05(+0.13%) |
Jul 10, 2019 | 39.35 | 39.35 | 39.13 | 39.15 | 41,863 | -0.02(-0.04%) |
Jul 09, 2019 | 39.07 | 39.19 | 39.07 | 39.17 | 62,559 | -0.09(-0.22%) |
Jul 08, 2019 | 39.29 | 39.42 | 39.18 | 39.25 | 39,072 | -0.14(-0.37%) |
Jul 05, 2019 | 39.25 | 39.42 | 39.07 | 39.40 | 18,551 | -0.04(-0.11%) |
Jul 03, 2019 | 39.16 | 39.46 | 39.16 | 39.44 | 13,385 | +0.40(+1.03%) |
Jul 02, 2019 | 39.02 | 39.07 | 38.88 | 39.04 | 63,881 | +0.23(+0.59%) |
Jul 01, 2019 | 39.11 | 39.16 | 38.81 | 38.81 | 163,014 | +0.02(+0.06%) |
Jun 28, 2019 | 38.62 | 38.82 | 38.50 | 38.79 | 90,997 | +0.32(+0.83%) |
Jun 27, 2019 | 38.44 | 38.51 | 38.36 | 38.47 | 34,204 | +0.10(+0.27%) |
Jun 26, 2019 | 38.62 | 38.64 | 38.37 | 38.37 | 36,789 | -0.25(-0.64%) |
Jun 25, 2019 | 38.79 | 38.79 | 38.61 | 38.61 | 35,019 | -0.17(-0.44%) |
Jun 24, 2019 | 38.97 | 39.00 | 38.79 | 38.79 | 57,430 | -0.19(-0.48%) |
Jun 21, 2019 | 38.90 | 39.08 | 38.86 | 38.97 | 97,689 | -0.01(-0.02%) |
Jun 20, 2019 | 38.89 | 38.98 | 38.67 | 38.98 | 134,294 | +0.38(+0.99%) |
Jun 19, 2019 | 38.56 | 38.66 | 38.49 | 38.60 | 74,556 | +0.12(+0.31%) |
Jun 18, 2019 | 38.40 | 38.61 | 38.37 | 38.48 | 47,952 | +0.25(+0.65%) |
Jun 17, 2019 | 38.38 | 38.38 | 38.22 | 38.23 | 35,950 | -0.19(-0.49%) |
Jun 14, 2019 | 38.35 | 38.50 | 38.27 | 38.42 | 59,294 | +0.08(+0.20%) |
Jun 13, 2019 | 38.23 | 38.40 | 38.23 | 38.34 | 50,249 | +0.21(+0.56%) |
Jun 12, 2019 | 38.09 | 38.23 | 38.09 | 38.13 | 33,164 | -0.00(-0.00%) |
Jun 11, 2019 | 38.25 | 38.35 | 38.07 | 38.13 | 57,492 | +0.02(+0.05%) |
Jun 10, 2019 | 38.21 | 38.28 | 38.06 | 38.11 | 43,029 | +0.02(+0.04%) |
Jun 07, 2019 | 38.27 | 38.38 | 38.09 | 38.10 | 57,149 | +0.00(+0.00%) |
Jun 06, 2019 | 37.86 | 38.10 | 37.79 | 38.10 | 48,632 | +0.28(+0.74%) |
Jun 05, 2019 | 37.71 | 37.86 | 37.59 | 37.82 | 62,741 | +0.22(+0.59%) |
Jun 04, 2019 | 37.13 | 37.59 | 37.13 | 37.59 | 53,988 | +0.68(+1.84%) |
Jun 03, 2019 | 36.42 | 36.92 | 36.42 | 36.92 | 182,681 | +0.58(+1.59%) |
May 31, 2019 | 36.37 | 36.44 | 36.29 | 36.34 | 34,407 | -0.42(-1.13%) |
May 30, 2019 | 36.85 | 37.02 | 36.68 | 36.75 | 77,702 | -0.08(-0.23%) |
May 29, 2019 | 36.88 | 36.95 | 36.70 | 36.84 | 137,015 | -0.20(-0.55%) |
May 28, 2019 | 37.57 | 37.57 | 37.04 | 37.04 | 40,023 | -0.55(-1.47%) |
May 24, 2019 | 37.59 | 37.69 | 37.51 | 37.59 | 154,363 | +0.12(+0.32%) |
May 23, 2019 | 37.48 | 37.53 | 37.28 | 37.48 | 35,911 | -0.29(-0.76%) |
May 22, 2019 | 37.79 | 37.85 | 37.71 | 37.76 | 60,211 | -0.16(-0.43%) |
May 21, 2019 | 37.77 | 38.00 | 37.61 | 37.93 | 93,695 | +0.26(+0.70%) |
May 20, 2019 | 37.56 | 37.79 | 37.53 | 37.66 | 66,646 | -0.09(-0.24%) |
May 17, 2019 | 37.59 | 37.96 | 37.59 | 37.75 | 29,340 | -0.07(-0.19%) |
May 16, 2019 | 37.66 | 37.98 | 37.66 | 37.82 | 32,921 | +0.22(+0.59%) |
May 15, 2019 | 37.40 | 37.71 | 37.34 | 37.60 | 33,685 | +0.06(+0.16%) |
May 14, 2019 | 37.44 | 37.78 | 37.44 | 37.54 | 59,177 | +0.20(+0.52%) |
May 13, 2019 | 37.61 | 37.62 | 37.17 | 37.35 | 51,028 | -0.71(-1.87%) |
May 10, 2019 | 37.69 | 38.06 | 37.42 | 38.06 | 34,794 | +0.29(+0.76%) |
May 09, 2019 | 37.69 | 37.81 | 37.43 | 37.77 | 87,494 | -0.09(-0.25%) |
May 08, 2019 | 38.01 | 38.05 | 37.86 | 37.86 | 41,634 | -0.21(-0.56%) |
May 07, 2019 | 38.21 | 38.21 | 37.87 | 38.08 | 45,371 | -0.42(-1.10%) |
May 06, 2019 | 38.19 | 38.58 | 38.19 | 38.50 | 26,727 | -0.26(-0.68%) |
May 03, 2019 | 38.51 | 38.78 | 38.51 | 38.76 | 41,046 | +0.37(+0.95%) |
May 02, 2019 | 38.39 | 38.56 | 38.23 | 38.40 | 41,480 | -0.06(-0.17%) |