Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 27.11 | 28.01 | 22.00 | 23.38 | 549,697 | -3.56(-13.21%) |
Mar 30, 2020 | 27.07 | 28.24 | 26.22 | 26.94 | 538,810 | -0.65(-2.36%) |
Mar 27, 2020 | 28.22 | 28.83 | 26.50 | 27.59 | 612,600 | -2.06(-6.95%) |
Mar 26, 2020 | 27.64 | 30.91 | 27.64 | 29.65 | 789,598 | +1.81(+6.50%) |
Mar 25, 2020 | 23.15 | 30.16 | 23.15 | 27.84 | 1,403,822 | +4.69(+20.26%) |
Mar 24, 2020 | 17.75 | 23.26 | 17.68 | 23.15 | 803,986 | +6.31(+37.47%) |
Mar 23, 2020 | 20.22 | 20.45 | 16.30 | 16.84 | 1,035,458 | -3.22(-16.05%) |
Mar 20, 2020 | 17.19 | 22.63 | 17.16 | 20.06 | 1,788,100 | +3.11(+18.35%) |
Mar 19, 2020 | 18.72 | 18.72 | 15.27 | 16.95 | 1,715,016 | -1.77(-9.46%) |
Mar 18, 2020 | 29.33 | 29.33 | 17.77 | 18.72 | 1,601,630 | -11.83(-38.72%) |
Mar 17, 2020 | 35.30 | 35.30 | 30.40 | 30.55 | 1,246,009 | -3.95(-11.45%) |
Mar 16, 2020 | 33.63 | 35.88 | 32.41 | 34.50 | 856,284 | -0.95(-2.68%) |
Mar 13, 2020 | 34.48 | 35.72 | 33.08 | 35.45 | 832,500 | +2.16(+6.49%) |
Mar 12, 2020 | 33.68 | 35.24 | 32.41 | 33.29 | 868,722 | -2.01(-5.69%) |
Mar 11, 2020 | 36.53 | 38.02 | 34.96 | 35.30 | 770,360 | -2.04(-5.46%) |
Mar 10, 2020 | 39.30 | 39.39 | 35.95 | 37.34 | 764,201 | -0.95(-2.48%) |
Mar 09, 2020 | 36.44 | 38.42 | 35.11 | 38.29 | 544,693 | -0.35(-0.91%) |
Mar 06, 2020 | 38.31 | 38.88 | 37.45 | 38.64 | 523,800 | -0.70(-1.78%) |
Mar 05, 2020 | 39.20 | 40.16 | 38.68 | 39.34 | 399,812 | -0.71(-1.77%) |
Mar 04, 2020 | 38.42 | 40.07 | 37.50 | 40.05 | 681,897 | +1.87(+4.90%) |
Mar 03, 2020 | 38.50 | 39.07 | 37.59 | 38.18 | 592,036 | -0.43(-1.11%) |
Mar 02, 2020 | 37.44 | 39.18 | 37.17 | 38.61 | 704,976 | +1.45(+3.90%) |
Feb 28, 2020 | 34.70 | 37.36 | 34.27 | 37.16 | 1,056,600 | +2.55(+7.37%) |
Feb 27, 2020 | 34.99 | 36.73 | 32.54 | 34.61 | 1,265,272 | +3.70(+11.99%) |
Feb 26, 2020 | 31.48 | 31.74 | 30.64 | 30.91 | 276,370 | -0.34(-1.10%) |
Feb 25, 2020 | 33.11 | 33.20 | 31.21 | 31.25 | 409,334 | -1.79(-5.42%) |
Feb 24, 2020 | 33.03 | 33.24 | 32.58 | 33.04 | 228,997 | -1.26(-3.67%) |
Feb 21, 2020 | 34.84 | 34.84 | 33.95 | 34.30 | 131,400 | -0.68(-1.94%) |
Feb 20, 2020 | 34.50 | 35.06 | 34.16 | 34.98 | 132,240 | +0.45(+1.30%) |
Feb 19, 2020 | 35.06 | 35.14 | 34.51 | 34.53 | 176,169 | -0.47(-1.34%) |
Feb 18, 2020 | 35.66 | 35.81 | 34.88 | 35.00 | 132,821 | -0.82(-2.29%) |
Feb 14, 2020 | 36.81 | 36.90 | 35.77 | 35.82 | 112,900 | -1.06(-2.87%) |
Feb 13, 2020 | 36.32 | 36.96 | 35.43 | 36.88 | 233,831 | +0.33(+0.90%) |
Feb 12, 2020 | 36.57 | 36.77 | 36.39 | 36.55 | 157,289 | +0.25(+0.69%) |
Feb 11, 2020 | 35.84 | 36.63 | 35.76 | 36.30 | 192,360 | +0.66(+1.85%) |
Feb 10, 2020 | 35.62 | 35.81 | 35.45 | 35.64 | 158,011 | -0.09(-0.25%) |
Feb 07, 2020 | 35.76 | 36.00 | 35.50 | 35.73 | 129,400 | -0.26(-0.72%) |
Feb 06, 2020 | 36.37 | 36.37 | 35.92 | 35.99 | 128,366 | -0.18(-0.50%) |
Feb 05, 2020 | 35.60 | 36.18 | 35.03 | 36.17 | 259,976 | +1.03(+2.93%) |
Feb 04, 2020 | 34.67 | 35.28 | 34.19 | 35.14 | 263,644 | +1.01(+2.96%) |
Feb 03, 2020 | 33.84 | 34.58 | 33.78 | 34.13 | 200,302 | +0.18(+0.53%) |
Jan 31, 2020 | 34.76 | 34.92 | 33.93 | 33.95 | 215,000 | -1.05(-3.00%) |
Jan 30, 2020 | 34.68 | 35.15 | 34.54 | 35.00 | 123,920 | -0.04(-0.11%) |
Jan 29, 2020 | 35.83 | 35.87 | 34.87 | 35.04 | 189,529 | -0.72(-2.01%) |
Jan 28, 2020 | 35.81 | 35.97 | 35.34 | 35.76 | 274,817 | +0.31(+0.87%) |
Jan 27, 2020 | 35.21 | 35.66 | 34.95 | 35.45 | 269,808 | -0.52(-1.45%) |
Jan 24, 2020 | 36.98 | 36.98 | 35.82 | 35.97 | 173,800 | -0.94(-2.55%) |
Jan 23, 2020 | 36.63 | 36.97 | 36.00 | 36.91 | 205,880 | +0.25(+0.68%) |
Jan 22, 2020 | 36.89 | 37.14 | 36.43 | 36.66 | 208,985 | +0.07(+0.19%) |
Jan 21, 2020 | 36.78 | 37.03 | 36.33 | 36.59 | 207,208 | -0.33(-0.89%) |
Jan 17, 2020 | 37.01 | 37.31 | 36.63 | 36.92 | 183,000 | -0.04(-0.11%) |
Jan 16, 2020 | 36.61 | 36.96 | 36.37 | 36.96 | 247,663 | +0.68(+1.87%) |
Jan 15, 2020 | 35.92 | 36.38 | 35.86 | 36.28 | 291,046 | +0.15(+0.40%) |
Jan 14, 2020 | 35.68 | 36.32 | 35.51 | 36.13 | 286,582 | +0.39(+1.09%) |
Jan 13, 2020 | 35.38 | 35.82 | 35.23 | 35.74 | 162,002 | +0.34(+0.95%) |
Jan 10, 2020 | 35.63 | 35.97 | 35.24 | 35.41 | 288,700 | -0.25(-0.70%) |
Jan 09, 2020 | 35.67 | 35.86 | 35.31 | 35.66 | 216,530 | +0.32(+0.91%) |
Jan 08, 2020 | 35.07 | 35.62 | 34.99 | 35.34 | 316,290 | +0.37(+1.06%) |
Jan 07, 2020 | 35.15 | 35.24 | 34.74 | 34.97 | 125,871 | -0.33(-0.93%) |
Jan 06, 2020 | 35.02 | 35.55 | 34.48 | 35.30 | 220,649 | -0.16(-0.45%) |
Jan 03, 2020 | 35.35 | 35.75 | 34.90 | 35.46 | 405,600 | -0.48(-1.34%) |
Jan 02, 2020 | 35.60 | 35.97 | 34.56 | 35.94 | 308,544 | +0.58(+1.64%) |
Dec 31, 2019 | 35.32 | 35.48 | 34.86 | 35.36 | 256,000 | -0.01(-0.03%) |
Dec 30, 2019 | 35.99 | 36.02 | 35.25 | 35.37 | 167,883 | -0.59(-1.64%) |
Dec 27, 2019 | 36.72 | 36.72 | 35.76 | 35.96 | 154,700 | -0.53(-1.45%) |
Dec 26, 2019 | 36.80 | 36.92 | 36.41 | 36.49 | 191,623 | -0.17(-0.46%) |
Dec 24, 2019 | 36.43 | 36.68 | 36.01 | 36.66 | 118,200 | +0.38(+1.05%) |
Dec 23, 2019 | 36.75 | 36.80 | 35.92 | 36.28 | 292,197 | -0.47(-1.28%) |
Dec 20, 2019 | 37.46 | 37.46 | 36.52 | 36.75 | 565,900 | -0.57(-1.53%) |
Dec 19, 2019 | 37.09 | 37.45 | 36.68 | 37.32 | 267,256 | +0.33(+0.89%) |
Dec 18, 2019 | 37.30 | 37.53 | 36.58 | 36.99 | 223,034 | -0.32(-0.86%) |
Dec 17, 2019 | 36.79 | 37.37 | 36.70 | 37.31 | 190,880 | +0.58(+1.58%) |
Dec 16, 2019 | 36.48 | 37.20 | 36.45 | 36.73 | 268,181 | +0.42(+1.16%) |
Dec 13, 2019 | 36.71 | 37.06 | 36.18 | 36.31 | 150,600 | -0.61(-1.65%) |
Dec 12, 2019 | 37.09 | 37.61 | 36.79 | 36.92 | 173,829 | -0.13(-0.35%) |
Dec 11, 2019 | 36.60 | 37.42 | 36.39 | 37.05 | 291,192 | +0.39(+1.06%) |
Dec 10, 2019 | 36.31 | 36.95 | 36.24 | 36.66 | 219,537 | +0.32(+0.88%) |
Dec 09, 2019 | 36.77 | 36.96 | 36.10 | 36.34 | 265,899 | -0.54(-1.46%) |
Dec 06, 2019 | 36.73 | 37.04 | 36.56 | 36.88 | 233,400 | +0.56(+1.54%) |
Dec 05, 2019 | 36.24 | 36.54 | 35.95 | 36.32 | 331,122 | +0.22(+0.61%) |
Dec 04, 2019 | 35.56 | 36.40 | 35.47 | 36.10 | 373,231 | +0.93(+2.64%) |
Dec 03, 2019 | 35.60 | 35.76 | 35.15 | 35.17 | 211,002 | -1.02(-2.82%) |
Dec 02, 2019 | 36.52 | 36.76 | 35.92 | 36.19 | 173,177 | -0.28(-0.77%) |
Nov 29, 2019 | 36.01 | 36.74 | 35.61 | 36.47 | 124,600 | +0.28(+0.77%) |
Nov 27, 2019 | 36.30 | 36.54 | 35.90 | 36.19 | 124,000 | +0.09(+0.25%) |
Nov 26, 2019 | 36.11 | 36.56 | 35.76 | 36.10 | 226,068 | -0.41(-1.12%) |
Nov 25, 2019 | 35.77 | 36.59 | 35.34 | 36.51 | 229,291 | +0.83(+2.33%) |
Nov 22, 2019 | 35.74 | 36.00 | 35.06 | 35.68 | 123,300 | +0.12(+0.34%) |
Nov 21, 2019 | 35.63 | 35.70 | 35.19 | 35.56 | 174,021 | -0.07(-0.20%) |
Nov 20, 2019 | 36.04 | 36.45 | 35.44 | 35.63 | 237,173 | -0.74(-2.03%) |
Nov 19, 2019 | 36.63 | 36.87 | 36.20 | 36.37 | 202,749 | -0.21(-0.57%) |
Nov 18, 2019 | 36.52 | 36.69 | 36.08 | 36.58 | 244,923 | +0.11(+0.30%) |
Nov 15, 2019 | 36.68 | 36.98 | 36.11 | 36.47 | 317,400 | -0.12(-0.33%) |
Nov 14, 2019 | 36.43 | 36.65 | 35.71 | 36.59 | 236,858 | +0.11(+0.30%) |
Nov 13, 2019 | 35.99 | 36.51 | 35.85 | 36.48 | 256,656 | +0.27(+0.75%) |
Nov 12, 2019 | 35.99 | 36.53 | 35.73 | 36.21 | 301,002 | +0.17(+0.47%) |
Nov 11, 2019 | 36.87 | 37.21 | 35.71 | 36.04 | 260,657 | -0.60(-1.64%) |
Nov 08, 2019 | 36.25 | 36.86 | 35.90 | 36.64 | 323,900 | +0.53(+1.47%) |
Nov 07, 2019 | 35.80 | 37.30 | 35.22 | 36.11 | 862,362 | +2.37(+7.02%) |
Nov 06, 2019 | 33.52 | 34.09 | 32.60 | 33.74 | 426,288 | +0.20(+0.60%) |
Nov 05, 2019 | 34.24 | 34.46 | 33.37 | 33.54 | 218,779 | -0.48(-1.41%) |
Nov 04, 2019 | 34.27 | 34.35 | 33.88 | 34.02 | 276,538 | +0.01(+0.03%) |
Nov 01, 2019 | 33.56 | 34.17 | 33.56 | 34.01 | 279,600 | +0.82(+2.47%) |
Oct 31, 2019 | 33.76 | 33.92 | 32.88 | 33.19 | 333,668 | -0.60(-1.78%) |
Oct 30, 2019 | 34.63 | 34.63 | 33.74 | 33.79 | 235,033 | -0.92(-2.65%) |
Oct 29, 2019 | 34.24 | 34.86 | 34.24 | 34.71 | 164,003 | +0.31(+0.90%) |
Oct 28, 2019 | 34.11 | 34.64 | 34.11 | 34.40 | 179,065 | +0.51(+1.50%) |
Oct 25, 2019 | 33.57 | 34.10 | 33.54 | 33.89 | 151,900 | +0.29(+0.86%) |
Oct 24, 2019 | 33.94 | 34.02 | 33.37 | 33.60 | 107,644 | -0.25(-0.74%) |
Oct 23, 2019 | 33.98 | 34.12 | 33.59 | 33.85 | 112,011 | -0.23(-0.67%) |
Oct 22, 2019 | 34.59 | 34.89 | 34.00 | 34.08 | 387,199 | -0.58(-1.67%) |
Oct 21, 2019 | 34.34 | 34.99 | 34.24 | 34.66 | 221,998 | +0.54(+1.58%) |
Oct 18, 2019 | 33.90 | 34.19 | 33.87 | 34.12 | 113,800 | +0.08(+0.24%) |
Oct 17, 2019 | 34.03 | 34.16 | 33.83 | 34.04 | 312,891 | +0.20(+0.59%) |
Oct 16, 2019 | 33.24 | 34.02 | 33.17 | 33.84 | 252,757 | +0.54(+1.62%) |
Oct 15, 2019 | 32.58 | 33.32 | 32.37 | 33.30 | 275,063 | +0.87(+2.68%) |
Oct 14, 2019 | 32.08 | 32.81 | 31.88 | 32.43 | 176,753 | +0.18(+0.56%) |
Oct 11, 2019 | 31.29 | 32.34 | 30.99 | 32.25 | 328,000 | +1.30(+4.20%) |
Oct 10, 2019 | 30.69 | 31.21 | 30.64 | 30.95 | 199,304 | +0.49(+1.61%) |
Oct 09, 2019 | 30.77 | 31.03 | 30.37 | 30.46 | 259,697 | +0.09(+0.30%) |
Oct 08, 2019 | 31.13 | 31.16 | 30.36 | 30.37 | 390,240 | -1.08(-3.43%) |
Oct 07, 2019 | 32.52 | 32.70 | 31.37 | 31.45 | 317,137 | -1.33(-4.06%) |
Oct 04, 2019 | 32.32 | 32.85 | 31.97 | 32.78 | 266,000 | +0.65(+2.02%) |
Oct 03, 2019 | 31.47 | 32.15 | 31.29 | 32.13 | 383,604 | +0.54(+1.71%) |
Oct 02, 2019 | 32.05 | 32.23 | 31.37 | 31.59 | 346,412 | -0.65(-2.02%) |
Oct 01, 2019 | 33.39 | 33.81 | 32.13 | 32.24 | 295,352 | -1.09(-3.26%) |
Sep 30, 2019 | 33.00 | 33.70 | 32.25 | 33.33 | 324,107 | +0.55(+1.66%) |
Sep 27, 2019 | 34.05 | 34.29 | 32.74 | 32.78 | 265,400 | -1.13(-3.33%) |
Sep 26, 2019 | 34.80 | 34.99 | 33.86 | 33.91 | 212,396 | -0.95(-2.73%) |
Sep 25, 2019 | 34.52 | 34.96 | 34.27 | 34.86 | 163,605 | +0.37(+1.07%) |
Sep 24, 2019 | 34.18 | 34.75 | 34.07 | 34.49 | 227,987 | +0.41(+1.20%) |
Sep 23, 2019 | 33.91 | 34.51 | 33.91 | 34.08 | 220,964 | -0.01(-0.03%) |
Sep 20, 2019 | 33.77 | 34.46 | 33.57 | 34.09 | 486,400 | +0.31(+0.92%) |
Sep 19, 2019 | 34.75 | 34.82 | 33.77 | 33.78 | 337,823 | -0.91(-2.62%) |
Sep 18, 2019 | 34.01 | 34.85 | 33.72 | 34.69 | 279,656 | +0.67(+1.97%) |
Sep 17, 2019 | 34.83 | 35.38 | 34.00 | 34.02 | 270,859 | -0.96(-2.74%) |
Sep 16, 2019 | 34.21 | 35.30 | 34.21 | 34.98 | 190,730 | +0.56(+1.63%) |
Sep 13, 2019 | 35.32 | 35.41 | 34.39 | 34.42 | 286,500 | -0.55(-1.57%) |
Sep 12, 2019 | 36.48 | 36.53 | 34.93 | 34.97 | 608,218 | -1.71(-4.66%) |
Sep 11, 2019 | 36.00 | 36.72 | 35.56 | 36.68 | 305,360 | +0.80(+2.23%) |
Sep 10, 2019 | 35.30 | 36.22 | 35.03 | 35.88 | 538,519 | +0.81(+2.31%) |
Sep 09, 2019 | 34.51 | 35.12 | 34.34 | 35.07 | 699,763 | +0.90(+2.63%) |
Sep 06, 2019 | 34.16 | 34.47 | 33.58 | 34.17 | 290,800 | +0.07(+0.21%) |
Sep 05, 2019 | 32.50 | 34.38 | 32.50 | 34.10 | 2,044,747 | +2.10(+6.56%) |
Sep 04, 2019 | 32.87 | 34.23 | 31.54 | 32.00 | 2,245,593 | -3.99(-11.09%) |
Sep 03, 2019 | 36.47 | 36.97 | 35.71 | 35.99 | 175,612 | -0.91(-2.47%) |
Aug 30, 2019 | 37.08 | 37.33 | 36.56 | 36.90 | 129,400 | -0.10(-0.27%) |
Aug 29, 2019 | 36.90 | 37.54 | 36.44 | 37.00 | 210,053 | +0.36(+0.98%) |
Aug 28, 2019 | 35.02 | 36.65 | 34.79 | 36.64 | 280,799 | +1.75(+5.02%) |
Aug 27, 2019 | 35.86 | 35.92 | 34.86 | 34.89 | 246,844 | -0.79(-2.21%) |
Aug 26, 2019 | 35.98 | 35.99 | 34.79 | 35.68 | 220,921 | +0.17(+0.48%) |
Aug 23, 2019 | 36.57 | 36.70 | 35.40 | 35.51 | 401,500 | -1.20(-3.27%) |
Aug 22, 2019 | 36.39 | 36.97 | 36.00 | 36.71 | 473,831 | +0.41(+1.13%) |
Aug 21, 2019 | 36.83 | 36.83 | 36.11 | 36.30 | 212,250 | -0.22(-0.60%) |
Aug 20, 2019 | 37.25 | 37.64 | 36.48 | 36.52 | 170,280 | -0.85(-2.27%) |
Aug 19, 2019 | 37.39 | 37.60 | 36.74 | 37.37 | 191,151 | +0.42(+1.14%) |
Aug 16, 2019 | 36.13 | 37.74 | 35.73 | 36.95 | 222,700 | +1.17(+3.27%) |
Aug 15, 2019 | 36.50 | 36.78 | 35.74 | 35.78 | 240,573 | -0.68(-1.87%) |
Aug 14, 2019 | 36.87 | 37.35 | 36.32 | 36.46 | 238,707 | -1.06(-2.83%) |
Aug 13, 2019 | 36.79 | 37.90 | 36.68 | 37.52 | 259,759 | +0.78(+2.12%) |
Aug 12, 2019 | 38.95 | 39.19 | 36.56 | 36.74 | 525,451 | -2.42(-6.18%) |
Aug 09, 2019 | 37.38 | 39.19 | 37.02 | 39.16 | 507,900 | +1.55(+4.12%) |
Aug 08, 2019 | 33.09 | 37.73 | 33.09 | 37.61 | 927,717 | +3.57(+10.49%) |
Aug 07, 2019 | 34.26 | 35.12 | 34.01 | 34.04 | 248,846 | -0.86(-2.46%) |
Aug 06, 2019 | 34.63 | 35.07 | 34.20 | 34.90 | 221,605 | +0.50(+1.45%) |
Aug 05, 2019 | 34.30 | 34.83 | 33.90 | 34.40 | 304,713 | -0.51(-1.46%) |
Aug 02, 2019 | 35.21 | 35.52 | 34.32 | 34.91 | 289,500 | -0.30(-0.85%) |
Aug 01, 2019 | 35.89 | 36.57 | 35.10 | 35.21 | 242,433 | -0.77(-2.14%) |
Jul 31, 2019 | 36.30 | 36.69 | 35.76 | 35.98 | 361,542 | -0.21(-0.58%) |
Jul 30, 2019 | 34.91 | 36.22 | 34.63 | 36.19 | 262,426 | +1.00(+2.84%) |
Jul 29, 2019 | 35.32 | 35.79 | 34.93 | 35.19 | 122,043 | -0.10(-0.28%) |
Jul 26, 2019 | 35.28 | 35.64 | 34.93 | 35.29 | 199,100 | +0.14(+0.40%) |
Jul 25, 2019 | 35.73 | 36.00 | 35.13 | 35.15 | 217,140 | -0.58(-1.62%) |
Jul 24, 2019 | 34.90 | 36.02 | 34.81 | 35.73 | 460,358 | +0.82(+2.35%) |
Jul 23, 2019 | 34.29 | 34.95 | 34.19 | 34.91 | 166,370 | +0.72(+2.11%) |
Jul 22, 2019 | 33.82 | 34.23 | 33.68 | 34.19 | 207,691 | +0.45(+1.33%) |
Jul 19, 2019 | 34.11 | 34.62 | 33.71 | 33.74 | 131,000 | -0.56(-1.63%) |
Jul 18, 2019 | 33.87 | 34.46 | 33.66 | 34.30 | 111,320 | +0.45(+1.33%) |
Jul 17, 2019 | 33.90 | 34.22 | 33.10 | 33.85 | 220,850 | -0.13(-0.38%) |
Jul 16, 2019 | 33.54 | 34.31 | 33.46 | 33.98 | 125,956 | +0.50(+1.49%) |
Jul 15, 2019 | 34.82 | 34.82 | 33.47 | 33.48 | 148,825 | -1.27(-3.65%) |
Jul 12, 2019 | 34.55 | 34.84 | 34.24 | 34.75 | 91,000 | +0.20(+0.58%) |
Jul 11, 2019 | 34.55 | 34.97 | 34.40 | 34.55 | 117,068 | +0.04(+0.12%) |
Jul 10, 2019 | 34.38 | 34.77 | 34.33 | 34.51 | 116,291 | +0.18(+0.52%) |
Jul 09, 2019 | 34.26 | 34.59 | 33.88 | 34.33 | 184,890 | -0.06(-0.17%) |
Jul 08, 2019 | 34.44 | 34.68 | 34.33 | 34.39 | 211,105 | -0.14(-0.41%) |
Jul 05, 2019 | 34.54 | 34.91 | 34.07 | 34.53 | 161,500 | -0.15(-0.43%) |
Jul 03, 2019 | 34.19 | 34.72 | 33.83 | 34.68 | 93,500 | +0.46(+1.34%) |
Jul 02, 2019 | 33.91 | 34.34 | 33.57 | 34.22 | 254,430 | +0.25(+0.74%) |
Jul 01, 2019 | 34.50 | 35.03 | 33.75 | 33.97 | 319,678 | +0.10(+0.30%) |
Jun 28, 2019 | 34.12 | 34.66 | 33.74 | 33.87 | 912,100 | -0.18(-0.53%) |
Jun 27, 2019 | 34.32 | 34.83 | 33.76 | 34.05 | 153,736 | -0.27(-0.79%) |
Jun 26, 2019 | 33.31 | 34.37 | 33.31 | 34.32 | 229,540 | +1.15(+3.47%) |
Jun 25, 2019 | 33.51 | 33.86 | 32.91 | 33.17 | 320,257 | -0.36(-1.07%) |
Jun 24, 2019 | 34.53 | 34.76 | 33.46 | 33.53 | 451,029 | -1.05(-3.04%) |
Jun 21, 2019 | 34.68 | 35.16 | 34.38 | 34.58 | 256,100 | -0.22(-0.63%) |
Jun 20, 2019 | 35.19 | 35.19 | 34.45 | 34.80 | 168,883 | -0.01(-0.03%) |
Jun 19, 2019 | 35.67 | 35.67 | 34.72 | 34.81 | 211,902 | -0.70(-1.97%) |
Jun 18, 2019 | 35.62 | 36.48 | 35.26 | 35.51 | 175,438 | -0.04(-0.11%) |
Jun 17, 2019 | 35.62 | 36.04 | 35.39 | 35.55 | 252,307 | -0.09(-0.25%) |
Jun 14, 2019 | 36.54 | 36.62 | 35.40 | 35.64 | 158,600 | -0.70(-1.93%) |
Jun 13, 2019 | 36.05 | 36.38 | 35.84 | 36.34 | 126,813 | +0.46(+1.28%) |
Jun 12, 2019 | 35.38 | 36.00 | 35.17 | 35.88 | 133,334 | +0.43(+1.21%) |
Jun 11, 2019 | 36.08 | 36.37 | 35.31 | 35.45 | 163,028 | -0.53(-1.47%) |
Jun 10, 2019 | 36.11 | 36.45 | 35.36 | 35.98 | 214,858 | +0.11(+0.31%) |
Jun 07, 2019 | 36.09 | 36.24 | 35.69 | 35.87 | 175,300 | -0.27(-0.75%) |
Jun 06, 2019 | 36.41 | 36.43 | 35.54 | 36.14 | 267,505 | -0.11(-0.30%) |
Jun 05, 2019 | 36.47 | 36.91 | 35.73 | 36.25 | 181,230 | -0.06(-0.17%) |
Jun 04, 2019 | 35.70 | 36.35 | 35.70 | 36.31 | 271,786 | +1.12(+3.18%) |
Jun 03, 2019 | 34.67 | 35.24 | 34.60 | 35.19 | 326,823 | +0.85(+2.48%) |
May 31, 2019 | 35.00 | 35.15 | 34.30 | 34.34 | 174,900 | -1.06(-2.99%) |
May 30, 2019 | 35.45 | 36.00 | 34.97 | 35.40 | 298,085 | -0.14(-0.39%) |
May 29, 2019 | 35.21 | 35.60 | 34.84 | 35.54 | 221,517 | -0.06(-0.17%) |
May 28, 2019 | 36.20 | 36.59 | 35.54 | 35.60 | 213,589 | -0.53(-1.47%) |
May 24, 2019 | 36.00 | 36.33 | 35.69 | 36.13 | 276,700 | +0.34(+0.95%) |
May 23, 2019 | 35.53 | 35.95 | 35.32 | 35.79 | 269,113 | -0.12(-0.33%) |
May 22, 2019 | 35.17 | 35.97 | 35.15 | 35.91 | 253,589 | +0.74(+2.10%) |
May 21, 2019 | 34.67 | 35.23 | 34.55 | 35.17 | 386,436 | +0.78(+2.27%) |
May 20, 2019 | 34.39 | 34.76 | 34.26 | 34.39 | 192,924 | -0.14(-0.41%) |
May 17, 2019 | 34.78 | 35.28 | 34.52 | 34.53 | 396,500 | -0.68(-1.93%) |
May 16, 2019 | 35.15 | 35.51 | 34.97 | 35.21 | 302,745 | +0.14(+0.40%) |
May 15, 2019 | 35.43 | 36.06 | 35.02 | 35.07 | 517,622 | -0.72(-2.01%) |
May 14, 2019 | 35.79 | 36.09 | 35.38 | 35.79 | 362,999 | +0.29(+0.82%) |
May 13, 2019 | 36.20 | 36.45 | 35.35 | 35.50 | 995,693 | -1.18(-3.22%) |
May 10, 2019 | 33.03 | 37.19 | 32.79 | 36.68 | 1,247,200 | +3.96(+12.10%) |
May 09, 2019 | 29.07 | 33.06 | 29.07 | 32.72 | 1,199,567 | +4.70(+16.77%) |
May 08, 2019 | 27.72 | 28.47 | 27.44 | 28.02 | 303,904 | +0.12(+0.43%) |
May 07, 2019 | 28.61 | 28.69 | 27.83 | 27.90 | 169,802 | -1.08(-3.73%) |
May 06, 2019 | 28.24 | 29.13 | 27.99 | 28.98 | 191,115 | +0.25(+0.87%) |
May 03, 2019 | 27.60 | 28.81 | 27.34 | 28.73 | 233,800 | +1.34(+4.89%) |
May 02, 2019 | 27.48 | 28.06 | 27.27 | 27.39 | 197,189 | -0.09(-0.33%) |
May 01, 2019 | 28.44 | 28.80 | 27.42 | 27.48 | 386,219 | -0.78(-2.76%) |
Apr 30, 2019 | 29.77 | 29.77 | 28.22 | 28.26 | 251,660 | -1.52(-5.10%) |
Apr 29, 2019 | 30.01 | 30.29 | 29.73 | 29.78 | 202,702 | -0.16(-0.53%) |
Apr 26, 2019 | 29.50 | 30.00 | 29.50 | 29.94 | 114,400 | +0.45(+1.53%) |
Apr 25, 2019 | 29.67 | 29.83 | 29.20 | 29.49 | 89,909 | -0.32(-1.07%) |
Apr 24, 2019 | 29.53 | 29.91 | 29.29 | 29.81 | 110,853 | +0.24(+0.81%) |
Apr 23, 2019 | 29.09 | 29.59 | 28.82 | 29.57 | 134,953 | +0.53(+1.83%) |
Apr 22, 2019 | 29.22 | 29.22 | 28.37 | 29.04 | 233,583 | -0.12(-0.41%) |
Apr 18, 2019 | 28.52 | 29.30 | 28.18 | 29.16 | 149,200 | +0.57(+1.99%) |
Apr 17, 2019 | 29.27 | 29.42 | 28.58 | 28.59 | 149,530 | -0.74(-2.52%) |
Apr 16, 2019 | 28.91 | 29.52 | 28.60 | 29.33 | 321,727 | +0.44(+1.52%) |
Apr 15, 2019 | 29.37 | 29.65 | 28.70 | 28.89 | 277,787 | -0.47(-1.60%) |
Apr 12, 2019 | 29.33 | 29.83 | 29.20 | 29.36 | 107,300 | +0.28(+0.96%) |
Apr 11, 2019 | 29.00 | 29.14 | 28.80 | 29.08 | 129,453 | +0.28(+0.97%) |
Apr 10, 2019 | 28.32 | 29.03 | 27.98 | 28.80 | 208,975 | +0.61(+2.16%) |
Apr 09, 2019 | 29.22 | 29.24 | 28.15 | 28.19 | 211,265 | -1.04(-3.56%) |
Apr 08, 2019 | 29.29 | 29.43 | 28.99 | 29.23 | 191,740 | -0.16(-0.54%) |
Apr 05, 2019 | 28.93 | 29.50 | 28.78 | 29.39 | 443,700 | +0.56(+1.94%) |
Apr 04, 2019 | 28.20 | 28.84 | 28.06 | 28.83 | 138,439 | +0.64(+2.27%) |
Apr 03, 2019 | 28.03 | 28.65 | 28.03 | 28.19 | 101,728 | +0.38(+1.37%) |
Apr 02, 2019 | 28.73 | 28.73 | 27.80 | 27.81 | 123,653 | -0.93(-3.24%) |