Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 37.81 | 39.08 | 36.70 | 37.26 | 10,609 | -1.18(-3.06%) |
Apr 29, 2020 | 38.66 | 40.03 | 38.27 | 38.44 | 17,995 | +0.89(+2.36%) |
Apr 28, 2020 | 35.82 | 37.78 | 35.51 | 37.56 | 24,245 | +2.26(+6.40%) |
Apr 27, 2020 | 35.10 | 36.68 | 34.85 | 35.30 | 23,263 | +0.17(+0.47%) |
Apr 24, 2020 | 35.00 | 35.74 | 34.08 | 35.13 | 12,529 | +0.08(+0.22%) |
Apr 23, 2020 | 35.01 | 36.71 | 34.55 | 35.05 | 12,205 | -0.11(-0.30%) |
Apr 22, 2020 | 33.58 | 35.67 | 33.58 | 35.16 | 15,748 | +2.12(+6.43%) |
Apr 21, 2020 | 34.02 | 34.26 | 32.56 | 33.04 | 18,594 | -1.46(-4.23%) |
Apr 20, 2020 | 34.49 | 35.74 | 33.29 | 34.50 | 15,976 | -1.13(-3.17%) |
Apr 17, 2020 | 33.01 | 36.43 | 32.87 | 35.63 | 17,458 | +3.18(+9.81%) |
Apr 16, 2020 | 33.60 | 33.76 | 31.84 | 32.44 | 25,876 | -0.55(-1.65%) |
Apr 15, 2020 | 32.91 | 33.98 | 32.42 | 32.99 | 13,130 | -0.90(-2.64%) |
Apr 14, 2020 | 34.08 | 34.67 | 33.16 | 33.89 | 15,412 | +0.20(+0.61%) |
Apr 13, 2020 | 34.79 | 34.87 | 31.58 | 33.68 | 13,002 | -1.52(-4.32%) |
Apr 09, 2020 | 35.15 | 35.74 | 33.86 | 35.20 | 10,988 | +0.45(+1.29%) |
Apr 08, 2020 | 35.10 | 36.95 | 33.95 | 34.75 | 12,078 | -0.73(-2.06%) |
Apr 07, 2020 | 39.82 | 39.91 | 34.70 | 35.48 | 34,108 | -3.14(-8.12%) |
Apr 06, 2020 | 27.07 | 38.62 | 26.00 | 38.62 | 33,118 | +12.67(+48.82%) |
Apr 03, 2020 | 26.60 | 27.45 | 25.31 | 25.95 | 25,161 | -0.51(-1.91%) |
Apr 02, 2020 | 25.31 | 26.59 | 23.69 | 26.46 | 15,037 | +0.96(+3.78%) |
Apr 01, 2020 | 29.22 | 30.11 | 24.18 | 25.49 | 42,529 | -4.30(-14.44%) |
Mar 31, 2020 | 29.37 | 30.20 | 27.84 | 29.80 | 21,169 | -0.25(-0.84%) |
Mar 30, 2020 | 28.19 | 30.05 | 28.19 | 30.05 | 6,468 | +1.90(+6.75%) |
Mar 27, 2020 | 28.53 | 29.84 | 28.15 | 28.15 | 7,086 | -0.79(-2.73%) |
Mar 26, 2020 | 27.42 | 30.19 | 27.42 | 28.94 | 10,581 | +1.43(+5.20%) |
Mar 25, 2020 | 27.51 | 28.79 | 26.86 | 27.51 | 14,744 | -0.16(-0.56%) |
Mar 24, 2020 | 26.39 | 28.19 | 26.21 | 27.66 | 26,921 | +2.17(+8.52%) |
Mar 23, 2020 | 26.35 | 26.77 | 24.89 | 25.49 | 19,520 | -1.27(-4.73%) |
Mar 20, 2020 | 31.73 | 32.50 | 25.65 | 26.76 | 35,739 | -5.27(-16.45%) |
Mar 19, 2020 | 29.60 | 33.29 | 29.13 | 32.03 | 18,148 | +1.74(+5.76%) |
Mar 18, 2020 | 34.04 | 34.78 | 29.62 | 30.28 | 20,655 | -4.73(-13.51%) |
Mar 17, 2020 | 31.14 | 35.01 | 31.14 | 35.01 | 10,927 | +3.99(+12.87%) |
Mar 16, 2020 | 33.68 | 33.68 | 31.00 | 31.02 | 20,367 | -3.63(-10.48%) |
Mar 13, 2020 | 34.38 | 35.81 | 32.74 | 34.65 | 20,334 | +1.25(+3.73%) |
Mar 12, 2020 | 34.58 | 35.98 | 32.62 | 33.41 | 40,223 | -2.14(-6.03%) |
Mar 11, 2020 | 40.71 | 41.89 | 35.55 | 35.55 | 19,631 | -3.42(-8.77%) |
Mar 10, 2020 | 39.15 | 39.86 | 37.40 | 38.97 | 20,074 | +0.79(+2.07%) |
Mar 09, 2020 | 38.66 | 38.73 | 37.32 | 38.18 | 7,846 | +0.08(+0.20%) |
Mar 06, 2020 | 37.00 | 39.62 | 37.00 | 38.10 | 13,248 | -1.21(-3.07%) |
Mar 05, 2020 | 40.60 | 40.80 | 38.58 | 39.31 | 11,555 | -2.66(-6.33%) |
Mar 04, 2020 | 42.26 | 42.84 | 41.46 | 41.97 | 15,319 | +0.31(+0.75%) |
Mar 03, 2020 | 41.43 | 43.65 | 40.41 | 41.66 | 16,735 | +0.15(+0.35%) |
Mar 02, 2020 | 38.96 | 41.51 | 38.96 | 41.51 | 5,621 | +1.44(+3.60%) |
Feb 28, 2020 | 37.43 | 40.07 | 37.43 | 40.07 | 10,886 | +2.73(+7.30%) |
Feb 27, 2020 | 37.76 | 38.19 | 37.34 | 37.34 | 8,349 | -1.61(-4.12%) |
Feb 26, 2020 | 37.41 | 39.45 | 37.13 | 38.95 | 9,795 | +0.97(+2.56%) |
Feb 25, 2020 | 38.78 | 39.73 | 36.99 | 37.97 | 18,254 | -0.46(-1.19%) |
Feb 24, 2020 | 41.35 | 41.46 | 38.22 | 38.43 | 26,345 | -3.89(-9.20%) |
Feb 21, 2020 | 43.43 | 44.11 | 41.97 | 42.33 | 13,659 | -1.25(-2.86%) |
Feb 20, 2020 | 43.04 | 44.30 | 42.34 | 43.57 | 11,490 | +0.93(+2.17%) |
Feb 19, 2020 | 41.95 | 43.73 | 41.95 | 42.65 | 10,201 | +0.80(+1.91%) |
Feb 18, 2020 | 42.51 | 43.33 | 41.85 | 41.85 | 10,105 | -0.46(-1.08%) |
Feb 14, 2020 | 41.06 | 43.14 | 41.06 | 42.31 | 18,588 | +0.72(+1.73%) |
Feb 13, 2020 | 41.89 | 42.84 | 41.20 | 41.59 | 16,567 | +0.00(+0.00%) |
Feb 12, 2020 | 41.21 | 42.74 | 41.00 | 41.59 | 18,118 | +0.16(+0.38%) |
Feb 11, 2020 | 40.76 | 42.26 | 40.70 | 41.43 | 11,391 | +1.39(+3.48%) |
Feb 10, 2020 | 40.60 | 41.61 | 40.01 | 40.04 | 12,684 | -0.17(-0.41%) |
Feb 07, 2020 | 42.55 | 43.00 | 40.20 | 40.20 | 12,837 | -2.37(-5.56%) |
Feb 06, 2020 | 42.78 | 44.24 | 42.44 | 42.57 | 20,242 | -0.17(-0.39%) |
Feb 05, 2020 | 41.05 | 43.14 | 40.63 | 42.74 | 15,592 | +2.04(+5.00%) |
Feb 04, 2020 | 41.37 | 42.16 | 40.70 | 40.70 | 16,689 | -0.47(-1.14%) |
Feb 03, 2020 | 41.21 | 42.27 | 40.92 | 41.17 | 11,149 | +0.50(+1.22%) |
Jan 31, 2020 | 41.19 | 41.61 | 40.11 | 40.67 | 20,848 | -0.99(-2.38%) |
Jan 30, 2020 | 41.00 | 42.55 | 40.63 | 41.67 | 22,477 | +1.30(+3.21%) |
Jan 29, 2020 | 42.54 | 42.54 | 40.02 | 40.37 | 15,718 | -2.36(-5.52%) |
Jan 28, 2020 | 42.21 | 43.82 | 41.91 | 42.73 | 12,009 | +0.12(+0.27%) |
Jan 27, 2020 | 41.38 | 47.26 | 41.38 | 42.61 | 28,832 | +1.37(+3.33%) |
Jan 24, 2020 | 46.10 | 46.52 | 41.19 | 41.24 | 30,809 | -4.86(-10.54%) |
Jan 23, 2020 | 55.97 | 55.97 | 45.73 | 46.10 | 26,776 | -9.62(-17.27%) |
Jan 22, 2020 | 63.19 | 63.19 | 54.53 | 55.72 | 31,532 | -6.19(-10.00%) |
Jan 21, 2020 | 49.38 | 63.74 | 49.22 | 61.91 | 43,821 | +12.17(+24.47%) |
Jan 17, 2020 | 49.85 | 51.21 | 48.84 | 49.74 | 21,977 | +0.65(+1.33%) |
Jan 16, 2020 | 46.89 | 51.43 | 46.87 | 49.08 | 10,497 | +1.94(+4.11%) |
Jan 15, 2020 | 47.03 | 47.23 | 45.81 | 47.15 | 22,000 | +0.63(+1.36%) |
Jan 14, 2020 | 42.03 | 46.52 | 41.90 | 46.51 | 13,368 | +4.88(+11.72%) |
Jan 13, 2020 | 38.22 | 41.64 | 38.22 | 41.64 | 23,617 | +3.17(+8.25%) |
Jan 10, 2020 | 38.48 | 38.48 | 38.07 | 38.46 | 5,134 | -0.24(-0.63%) |
Jan 09, 2020 | 38.78 | 38.78 | 38.71 | 38.71 | 1,818 | -0.04(-0.10%) |
Jan 08, 2020 | 37.87 | 38.74 | 37.55 | 38.74 | 6,562 | +0.61(+1.61%) |
Jan 07, 2020 | 38.50 | 38.63 | 37.58 | 38.13 | 6,401 | -0.61(-1.58%) |
Jan 06, 2020 | 37.48 | 38.74 | 37.48 | 38.74 | 3,340 | +0.28(+0.73%) |
Jan 03, 2020 | 38.27 | 38.73 | 37.93 | 38.46 | 2,567 | +0.01(+0.03%) |
Jan 02, 2020 | 38.14 | 38.70 | 38.04 | 38.45 | 2,509 | +0.28(+0.74%) |
Dec 31, 2019 | 38.33 | 38.35 | 38.02 | 38.17 | 4,210 | -0.09(-0.23%) |
Dec 30, 2019 | 38.57 | 38.71 | 38.03 | 38.26 | 8,180 | -0.43(-1.11%) |
Dec 27, 2019 | 38.17 | 38.69 | 38.17 | 38.69 | 3,080 | +0.42(+1.09%) |
Dec 26, 2019 | 37.83 | 38.57 | 37.83 | 38.27 | 6,587 | +0.84(+2.24%) |
Dec 24, 2019 | 37.58 | 37.87 | 37.43 | 37.43 | 1,643 | -0.15(-0.39%) |
Dec 23, 2019 | 37.59 | 38.19 | 37.54 | 37.58 | 17,051 | -0.02(-0.05%) |
Dec 20, 2019 | 37.93 | 37.93 | 37.18 | 37.59 | 17,813 | -0.14(-0.36%) |
Dec 19, 2019 | 36.66 | 37.73 | 36.60 | 37.73 | 15,641 | +1.31(+3.60%) |
Dec 18, 2019 | 35.61 | 36.77 | 35.36 | 36.42 | 17,674 | +0.68(+1.90%) |
Dec 17, 2019 | 35.43 | 35.74 | 35.04 | 35.74 | 11,210 | +0.35(+0.99%) |
Dec 16, 2019 | 34.40 | 35.57 | 34.40 | 35.39 | 23,171 | +0.85(+2.47%) |
Dec 13, 2019 | 35.29 | 35.36 | 34.02 | 34.54 | 8,031 | -0.58(-1.66%) |
Dec 12, 2019 | 35.72 | 35.72 | 35.12 | 35.12 | 4,017 | -0.30(-0.85%) |
Dec 11, 2019 | 34.87 | 35.53 | 34.87 | 35.42 | 2,285 | +0.52(+1.50%) |
Dec 10, 2019 | 34.15 | 34.98 | 34.15 | 34.90 | 6,535 | -0.07(-0.19%) |
Dec 09, 2019 | 35.23 | 35.30 | 34.62 | 34.96 | 3,244 | -0.13(-0.36%) |
Dec 06, 2019 | 35.54 | 35.54 | 34.97 | 35.09 | 5,560 | -0.54(-1.53%) |
Dec 05, 2019 | 33.24 | 35.73 | 33.24 | 35.63 | 4,142 | +0.65(+1.86%) |
Dec 04, 2019 | 35.49 | 35.49 | 34.56 | 34.98 | 9,047 | -0.47(-1.32%) |
Dec 03, 2019 | 34.50 | 35.45 | 34.50 | 35.45 | 2,979 | +0.22(+0.63%) |
Dec 02, 2019 | 34.68 | 35.23 | 34.68 | 35.23 | 4,275 | +0.17(+0.47%) |
Nov 29, 2019 | 33.76 | 35.06 | 33.76 | 35.06 | 617 | -0.08(-0.22%) |
Nov 27, 2019 | 34.41 | 35.44 | 34.41 | 35.14 | 4,942 | +0.09(+0.25%) |
Nov 26, 2019 | 35.50 | 35.52 | 34.58 | 35.05 | 31,958 | -0.45(-1.26%) |
Nov 25, 2019 | 35.73 | 36.58 | 35.34 | 35.50 | 5,382 | +0.36(+1.02%) |
Nov 22, 2019 | 34.02 | 35.14 | 34.02 | 35.14 | 4,324 | +0.38(+1.09%) |
Nov 21, 2019 | 34.80 | 35.02 | 34.35 | 34.76 | 6,270 | +0.02(+0.06%) |
Nov 20, 2019 | 34.53 | 35.37 | 34.53 | 34.74 | 4,656 | -0.22(-0.64%) |
Nov 19, 2019 | 34.85 | 34.96 | 34.49 | 34.96 | 3,634 | +0.52(+1.52%) |
Nov 18, 2019 | 36.71 | 36.71 | 32.94 | 34.44 | 11,256 | -2.17(-5.92%) |
Nov 15, 2019 | 37.51 | 37.51 | 36.60 | 36.60 | 3,603 | -0.89(-2.38%) |
Nov 14, 2019 | 36.53 | 37.50 | 36.41 | 37.50 | 1,981 | +0.79(+2.14%) |
Nov 13, 2019 | 37.10 | 37.10 | 36.42 | 36.71 | 2,407 | -0.68(-1.82%) |
Nov 12, 2019 | 38.36 | 38.36 | 37.39 | 37.39 | 1,286 | -0.64(-1.69%) |
Nov 11, 2019 | 37.57 | 38.03 | 37.57 | 38.03 | 1,003 | +0.19(+0.51%) |
Nov 08, 2019 | 37.67 | 37.84 | 37.67 | 37.84 | 1,647 | +0.03(+0.08%) |
Nov 07, 2019 | 37.50 | 37.81 | 37.50 | 37.81 | 1,518 | -0.35(-0.92%) |
Nov 06, 2019 | 38.53 | 38.53 | 37.53 | 38.16 | 3,265 | -0.62(-1.60%) |
Nov 05, 2019 | 39.28 | 39.38 | 38.60 | 38.78 | 4,793 | -0.56(-1.43%) |
Nov 04, 2019 | 39.62 | 39.87 | 39.34 | 39.34 | 6,923 | -0.18(-0.47%) |
Nov 01, 2019 | 39.62 | 39.62 | 39.03 | 39.53 | 3,500 | +0.10(+0.25%) |
Oct 31, 2019 | 38.41 | 39.43 | 37.46 | 39.43 | 7,039 | +0.69(+1.78%) |
Oct 30, 2019 | 38.77 | 38.87 | 37.10 | 38.74 | 4,871 | -0.06(-0.15%) |
Oct 29, 2019 | 38.50 | 38.84 | 38.11 | 38.80 | 2,908 | +0.49(+1.27%) |
Oct 28, 2019 | 38.87 | 38.96 | 38.31 | 38.31 | 4,503 | -0.49(-1.25%) |
Oct 25, 2019 | 36.74 | 38.80 | 36.74 | 38.80 | 3,500 | +1.45(+3.87%) |
Oct 24, 2019 | 37.59 | 38.10 | 37.35 | 37.35 | 3,129 | -0.13(-0.34%) |
Oct 23, 2019 | 36.32 | 37.48 | 36.32 | 37.48 | 2,564 | +1.30(+3.60%) |
Oct 22, 2019 | 35.53 | 36.18 | 35.53 | 36.18 | 3,182 | +0.80(+2.25%) |
Oct 21, 2019 | 34.52 | 35.92 | 34.41 | 35.38 | 15,402 | +0.40(+1.14%) |
Oct 18, 2019 | 35.10 | 35.11 | 34.90 | 34.98 | 2,471 | -0.21(-0.61%) |
Oct 17, 2019 | 34.84 | 35.57 | 34.59 | 35.20 | 4,850 | +0.35(+1.00%) |
Oct 16, 2019 | 35.17 | 35.37 | 34.85 | 34.85 | 3,623 | -0.84(-2.34%) |
Oct 15, 2019 | 35.91 | 35.91 | 35.06 | 35.68 | 4,919 | +0.09(+0.25%) |
Oct 14, 2019 | 36.50 | 36.70 | 35.59 | 35.59 | 1,600 | -1.11(-3.02%) |
Oct 11, 2019 | 38.00 | 38.00 | 36.42 | 36.70 | 6,177 | -0.83(-2.20%) |
Oct 10, 2019 | 38.36 | 38.64 | 37.45 | 37.53 | 4,746 | -0.58(-1.53%) |
Oct 09, 2019 | 38.69 | 38.98 | 37.55 | 38.11 | 25,062 | -0.17(-0.46%) |
Oct 08, 2019 | 38.56 | 40.03 | 38.23 | 38.28 | 24,130 | -0.17(-0.45%) |
Oct 07, 2019 | 38.06 | 38.81 | 37.69 | 38.46 | 4,072 | +0.06(+0.15%) |
Oct 04, 2019 | 39.47 | 39.47 | 38.01 | 38.40 | 7,104 | +0.94(+2.52%) |
Oct 03, 2019 | 36.36 | 37.46 | 36.36 | 37.46 | 5,638 | +1.29(+3.57%) |
Oct 02, 2019 | 36.28 | 36.59 | 35.85 | 36.17 | 5,552 | -0.11(-0.29%) |
Oct 01, 2019 | 34.91 | 36.27 | 34.91 | 36.27 | 8,992 | +1.71(+4.95%) |
Sep 30, 2019 | 33.98 | 34.71 | 33.93 | 34.56 | 7,255 | +0.12(+0.34%) |
Sep 27, 2019 | 34.87 | 34.87 | 34.45 | 34.45 | 4,839 | -0.51(-1.47%) |
Sep 26, 2019 | 35.23 | 35.23 | 34.72 | 34.96 | 4,715 | +0.00(+0.00%) |
Sep 25, 2019 | 34.80 | 35.75 | 34.77 | 34.96 | 6,420 | +0.26(+0.76%) |
Sep 24, 2019 | 35.26 | 35.26 | 34.59 | 34.70 | 2,720 | -0.30(-0.86%) |
Sep 23, 2019 | 34.93 | 35.40 | 34.93 | 35.00 | 4,497 | +0.05(+0.14%) |
Sep 20, 2019 | 35.69 | 35.69 | 34.78 | 34.95 | 12,252 | -0.80(-2.23%) |
Sep 19, 2019 | 34.63 | 35.75 | 34.63 | 35.75 | 4,410 | +0.30(+0.85%) |
Sep 18, 2019 | 35.57 | 35.57 | 34.82 | 35.45 | 5,876 | +0.16(+0.44%) |
Sep 17, 2019 | 35.80 | 35.80 | 35.29 | 35.29 | 4,313 | -0.16(-0.44%) |
Sep 16, 2019 | 35.57 | 35.65 | 34.84 | 35.45 | 6,549 | +0.00(+0.00%) |
Sep 13, 2019 | 35.46 | 36.42 | 35.45 | 35.45 | 7,104 | -0.66(-1.83%) |
Sep 12, 2019 | 35.32 | 36.31 | 34.90 | 36.11 | 6,880 | +0.81(+2.28%) |
Sep 11, 2019 | 34.79 | 35.84 | 34.79 | 35.30 | 4,449 | +0.84(+2.45%) |
Sep 10, 2019 | 33.99 | 34.76 | 33.99 | 34.46 | 10,480 | +0.56(+1.66%) |
Sep 09, 2019 | 33.77 | 34.23 | 33.68 | 33.89 | 2,441 | +0.29(+0.87%) |
Sep 06, 2019 | 33.01 | 33.99 | 31.19 | 33.60 | 66,618 | +0.24(+0.73%) |
Sep 05, 2019 | 34.12 | 34.30 | 33.07 | 33.36 | 9,181 | -0.34(-1.01%) |
Sep 04, 2019 | 33.88 | 34.21 | 32.87 | 33.70 | 4,368 | +0.10(+0.29%) |
Sep 03, 2019 | 33.64 | 34.05 | 33.32 | 33.60 | 5,623 | -0.16(-0.46%) |
Aug 30, 2019 | 33.71 | 34.12 | 33.71 | 33.76 | 2,883 | -0.20(-0.60%) |
Aug 29, 2019 | 33.86 | 34.53 | 33.86 | 33.96 | 1,650 | +0.12(+0.34%) |
Aug 28, 2019 | 33.62 | 33.95 | 33.32 | 33.85 | 4,765 | +0.13(+0.37%) |
Aug 27, 2019 | 33.80 | 33.81 | 33.60 | 33.72 | 2,720 | +0.81(+2.45%) |
Aug 26, 2019 | 33.61 | 33.61 | 32.69 | 32.91 | 6,252 | -0.56(-1.68%) |
Aug 23, 2019 | 32.74 | 33.53 | 32.74 | 33.48 | 6,486 | -0.46(-1.35%) |
Aug 22, 2019 | 34.29 | 34.44 | 33.93 | 33.93 | 2,296 | -0.13(-0.37%) |
Aug 21, 2019 | 34.40 | 34.40 | 34.06 | 34.06 | 1,475 | -0.31(-0.90%) |
Aug 20, 2019 | 33.12 | 34.37 | 33.12 | 34.37 | 1,061 | -0.97(-2.75%) |
Aug 19, 2019 | 34.34 | 35.51 | 34.34 | 35.34 | 4,957 | +0.07(+0.19%) |
Aug 16, 2019 | 34.82 | 35.27 | 34.82 | 35.27 | 1,338 | +0.68(+1.97%) |
Aug 15, 2019 | 33.20 | 34.59 | 33.20 | 34.59 | 1,040 | +0.60(+1.77%) |
Aug 14, 2019 | 34.20 | 34.77 | 33.99 | 33.99 | 2,480 | -1.30(-3.69%) |
Aug 13, 2019 | 34.58 | 35.33 | 34.58 | 35.29 | 2,523 | +0.65(+1.88%) |
Aug 12, 2019 | 33.21 | 35.43 | 32.17 | 34.64 | 519 | -0.97(-2.73%) |
Aug 09, 2019 | 35.59 | 35.61 | 35.31 | 35.61 | 1,956 | +0.46(+1.30%) |
Aug 08, 2019 | 35.38 | 35.91 | 35.16 | 35.16 | 5,727 | -0.63(-1.76%) |
Aug 07, 2019 | 35.08 | 35.83 | 35.08 | 35.79 | 1,688 | +0.58(+1.66%) |
Aug 06, 2019 | 34.62 | 35.21 | 33.90 | 35.21 | 4,330 | +0.47(+1.34%) |
Aug 05, 2019 | 34.84 | 34.84 | 34.72 | 34.74 | 3,571 | -0.87(-2.45%) |
Aug 02, 2019 | 36.09 | 36.33 | 35.55 | 35.61 | 3,809 | -0.42(-1.16%) |
Aug 01, 2019 | 36.44 | 36.63 | 36.03 | 36.03 | 4,399 | -0.26(-0.72%) |
Jul 31, 2019 | 36.25 | 36.67 | 36.25 | 36.29 | 5,593 | +0.09(+0.24%) |
Jul 30, 2019 | 36.07 | 36.50 | 36.04 | 36.21 | 3,381 | +0.27(+0.76%) |
Jul 29, 2019 | 35.87 | 36.11 | 35.37 | 35.93 | 5,475 | +0.17(+0.46%) |
Jul 26, 2019 | 36.87 | 37.34 | 35.50 | 35.77 | 12,458 | -0.47(-1.29%) |
Jul 25, 2019 | 36.89 | 37.03 | 36.24 | 36.24 | 9,852 | -0.34(-0.93%) |
Jul 24, 2019 | 36.52 | 36.94 | 36.52 | 36.58 | 7,627 | -0.13(-0.34%) |
Jul 23, 2019 | 36.70 | 36.70 | 36.70 | 36.70 | 808 | -0.58(-1.56%) |
Jul 22, 2019 | 37.49 | 37.49 | 37.15 | 37.28 | 1,658 | -0.25(-0.67%) |
Jul 19, 2019 | 37.14 | 37.73 | 37.14 | 37.54 | 1,853 | +0.33(+0.89%) |
Jul 18, 2019 | 37.39 | 37.39 | 37.21 | 37.21 | 882 | +0.41(+1.11%) |
Jul 17, 2019 | 37.25 | 37.25 | 36.80 | 36.80 | 2,973 | -0.77(-2.04%) |
Jul 16, 2019 | 37.16 | 37.57 | 37.16 | 37.57 | 1,626 | +0.13(+0.34%) |
Jul 15, 2019 | 37.75 | 37.75 | 37.15 | 37.44 | 2,290 | +0.05(+0.13%) |
Jul 12, 2019 | 38.27 | 38.56 | 37.39 | 37.39 | 3,294 | -0.92(-2.41%) |
Jul 11, 2019 | 37.56 | 38.34 | 37.56 | 38.31 | 2,659 | +0.14(+0.36%) |
Jul 10, 2019 | 38.17 | 38.44 | 37.93 | 38.18 | 4,250 | -0.04(-0.10%) |
Jul 09, 2019 | 37.05 | 38.98 | 36.55 | 38.22 | 2,633 | +0.69(+1.84%) |
Jul 08, 2019 | 38.24 | 38.24 | 37.53 | 37.53 | 2,718 | -0.61(-1.60%) |
Jul 05, 2019 | 38.04 | 39.32 | 37.51 | 38.14 | 3,706 | -0.02(-0.05%) |
Jul 03, 2019 | 38.75 | 39.04 | 36.96 | 38.16 | 12,149 | -0.32(-0.83%) |
Jul 02, 2019 | 37.59 | 38.72 | 37.54 | 38.48 | 3,311 | +1.05(+2.80%) |
Jul 01, 2019 | 36.34 | 37.88 | 36.34 | 37.43 | 9,438 | +1.11(+3.05%) |
Jun 28, 2019 | 34.38 | 36.34 | 34.38 | 36.32 | 270,079 | +2.12(+6.19%) |
Jun 27, 2019 | 33.75 | 34.67 | 33.17 | 34.21 | 17,042 | +0.77(+2.29%) |
Jun 26, 2019 | 34.31 | 34.54 | 33.44 | 33.44 | 6,984 | -0.79(-2.30%) |
Jun 25, 2019 | 33.99 | 34.81 | 33.99 | 34.23 | 11,212 | +0.06(+0.17%) |
Jun 24, 2019 | 33.50 | 34.82 | 33.50 | 34.17 | 19,392 | -0.08(-0.23%) |
Jun 21, 2019 | 34.01 | 37.48 | 33.87 | 34.24 | 16,577 | +0.15(+0.43%) |
Jun 20, 2019 | 33.99 | 34.87 | 33.99 | 34.10 | 14,730 | +0.11(+0.31%) |
Jun 19, 2019 | 35.03 | 35.18 | 33.99 | 33.99 | 8,255 | -0.65(-1.88%) |
Jun 18, 2019 | 34.36 | 35.36 | 33.59 | 34.64 | 14,701 | -1.30(-3.62%) |
Jun 17, 2019 | 35.74 | 36.24 | 35.74 | 35.94 | 3,731 | +0.12(+0.33%) |
Jun 14, 2019 | 35.53 | 35.95 | 35.24 | 35.83 | 4,955 | -0.09(-0.24%) |
Jun 13, 2019 | 36.11 | 36.11 | 35.59 | 35.91 | 4,771 | +0.01(+0.03%) |
Jun 12, 2019 | 36.01 | 36.54 | 35.90 | 35.90 | 5,795 | -0.23(-0.64%) |
Jun 11, 2019 | 36.17 | 36.48 | 35.54 | 36.14 | 5,290 | +0.30(+0.84%) |
Jun 10, 2019 | 36.52 | 37.04 | 35.75 | 35.84 | 6,187 | -0.77(-2.12%) |
Jun 07, 2019 | 36.95 | 37.43 | 36.36 | 36.61 | 2,374 | -0.47(-1.28%) |
Jun 06, 2019 | 37.15 | 37.15 | 36.45 | 37.09 | 3,349 | -0.05(-0.13%) |
Jun 05, 2019 | 36.24 | 37.13 | 35.97 | 37.13 | 4,373 | +1.10(+3.06%) |
Jun 04, 2019 | 36.18 | 36.42 | 35.98 | 36.03 | 3,278 | +0.06(+0.16%) |
Jun 03, 2019 | 35.99 | 36.81 | 35.54 | 35.97 | 9,921 | -0.16(-0.46%) |
May 31, 2019 | 36.15 | 36.40 | 35.86 | 36.14 | 3,303 | -0.35(-0.96%) |
May 30, 2019 | 36.55 | 37.00 | 36.14 | 36.49 | 2,191 | -0.26(-0.71%) |
May 29, 2019 | 36.42 | 37.04 | 36.07 | 36.75 | 6,245 | -0.09(-0.24%) |
May 28, 2019 | 37.41 | 37.41 | 36.14 | 36.83 | 7,436 | -0.87(-2.31%) |
May 24, 2019 | 37.11 | 37.71 | 37.11 | 37.71 | 2,271 | +0.51(+1.38%) |
May 23, 2019 | 37.73 | 37.73 | 37.08 | 37.19 | 2,112 | -1.06(-2.76%) |
May 22, 2019 | 38.47 | 38.47 | 37.70 | 38.25 | 3,950 | -0.15(-0.40%) |
May 21, 2019 | 38.33 | 38.65 | 38.01 | 38.40 | 3,376 | +0.00(+0.00%) |
May 20, 2019 | 38.59 | 38.59 | 37.94 | 38.40 | 2,735 | +0.16(+0.43%) |
May 17, 2019 | 38.37 | 39.40 | 38.24 | 38.24 | 4,336 | -0.38(-0.98%) |
May 16, 2019 | 37.73 | 38.62 | 37.73 | 38.62 | 1,903 | +1.33(+3.56%) |
May 15, 2019 | 37.08 | 37.35 | 37.05 | 37.29 | 3,099 | +0.06(+0.16%) |
May 14, 2019 | 35.95 | 37.23 | 35.95 | 37.23 | 5,508 | -0.23(-0.62%) |
May 13, 2019 | 37.88 | 37.93 | 37.46 | 37.46 | 4,017 | -0.71(-1.85%) |
May 10, 2019 | 38.16 | 38.41 | 38.16 | 38.17 | 4,646 | -0.35(-0.91%) |
May 09, 2019 | 38.65 | 38.65 | 37.81 | 38.52 | 2,487 | -0.32(-0.82%) |
May 08, 2019 | 39.91 | 39.91 | 38.78 | 38.84 | 3,369 | -0.45(-1.13%) |
May 07, 2019 | 42.07 | 42.07 | 39.23 | 39.29 | 4,151 | +1.04(+2.71%) |
May 06, 2019 | 38.77 | 39.36 | 38.25 | 38.25 | 2,101 | -0.69(-1.77%) |
May 03, 2019 | 38.91 | 39.62 | 38.79 | 38.94 | 1,755 | -0.21(-0.54%) |
May 02, 2019 | 38.56 | 39.15 | 38.56 | 39.15 | 3,050 | +0.41(+1.05%) |