Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.73 | 33.17 | 32.05 | 32.99 | 235,415 | -0.01(-0.03%) |
Apr 29, 2020 | 31.89 | 33.33 | 31.36 | 33.00 | 325,458 | +2.31(+7.53%) |
Apr 28, 2020 | 31.74 | 31.80 | 30.41 | 30.69 | 290,007 | -0.38(-1.22%) |
Apr 27, 2020 | 30.68 | 31.40 | 30.49 | 31.07 | 130,915 | +0.92(+3.05%) |
Apr 24, 2020 | 30.26 | 30.37 | 29.80 | 30.15 | 121,500 | +0.09(+0.30%) |
Apr 23, 2020 | 30.19 | 31.00 | 30.02 | 30.06 | 146,849 | -0.01(-0.03%) |
Apr 22, 2020 | 30.49 | 30.52 | 29.70 | 30.07 | 201,055 | +0.30(+1.01%) |
Apr 21, 2020 | 30.26 | 30.30 | 28.78 | 29.77 | 254,465 | -1.06(-3.44%) |
Apr 20, 2020 | 30.05 | 31.03 | 29.87 | 30.83 | 296,677 | +0.32(+1.05%) |
Apr 17, 2020 | 29.24 | 30.73 | 29.09 | 30.51 | 321,300 | +1.49(+5.13%) |
Apr 16, 2020 | 28.42 | 29.31 | 28.17 | 29.02 | 217,352 | +0.71(+2.51%) |
Apr 15, 2020 | 28.00 | 28.52 | 27.62 | 28.31 | 204,081 | -0.50(-1.74%) |
Apr 14, 2020 | 28.72 | 29.38 | 28.20 | 28.81 | 214,800 | +0.64(+2.27%) |
Apr 13, 2020 | 28.08 | 28.31 | 27.57 | 28.17 | 156,951 | -0.17(-0.60%) |
Apr 09, 2020 | 27.32 | 28.41 | 26.95 | 28.34 | 220,500 | +1.33(+4.92%) |
Apr 08, 2020 | 25.97 | 27.44 | 25.45 | 27.01 | 217,195 | +1.31(+5.10%) |
Apr 07, 2020 | 26.08 | 26.70 | 25.61 | 25.70 | 424,023 | +0.39(+1.54%) |
Apr 06, 2020 | 24.64 | 25.65 | 24.38 | 25.31 | 725,393 | +1.82(+7.75%) |
Apr 03, 2020 | 23.44 | 24.15 | 23.22 | 23.49 | 344,000 | +0.05(+0.21%) |
Apr 02, 2020 | 23.57 | 24.58 | 23.04 | 23.44 | 340,773 | -0.13(-0.55%) |
Apr 01, 2020 | 25.93 | 26.93 | 23.14 | 23.57 | 352,834 | -2.93(-11.06%) |
Mar 31, 2020 | 24.73 | 27.22 | 24.68 | 26.50 | 655,857 | +1.63(+6.55%) |
Mar 30, 2020 | 25.15 | 25.41 | 24.64 | 24.87 | 456,058 | -0.09(-0.36%) |
Mar 27, 2020 | 25.17 | 26.13 | 24.40 | 24.96 | 461,300 | -0.67(-2.61%) |
Mar 26, 2020 | 24.81 | 26.45 | 24.31 | 25.63 | 670,841 | +1.14(+4.65%) |
Mar 25, 2020 | 25.10 | 26.34 | 24.26 | 24.49 | 409,842 | -0.71(-2.82%) |
Mar 24, 2020 | 26.60 | 27.31 | 24.70 | 25.20 | 422,811 | +0.04(+0.16%) |
Mar 23, 2020 | 26.22 | 27.10 | 24.76 | 25.16 | 278,444 | -0.56(-2.18%) |
Mar 20, 2020 | 28.17 | 28.37 | 25.43 | 25.72 | 599,200 | -2.22(-7.95%) |
Mar 19, 2020 | 29.14 | 32.44 | 27.73 | 27.94 | 601,179 | -1.33(-4.54%) |
Mar 18, 2020 | 27.93 | 30.75 | 27.53 | 29.27 | 581,785 | -0.40(-1.35%) |
Mar 17, 2020 | 24.60 | 29.80 | 23.81 | 29.67 | 552,086 | +4.56(+18.16%) |
Mar 16, 2020 | 27.80 | 27.80 | 24.91 | 25.11 | 451,095 | -4.11(-14.07%) |
Mar 13, 2020 | 27.75 | 29.27 | 25.36 | 29.22 | 690,100 | +2.92(+11.10%) |
Mar 12, 2020 | 27.29 | 28.51 | 26.29 | 26.30 | 450,877 | -2.91(-9.96%) |
Mar 11, 2020 | 29.39 | 30.20 | 28.71 | 29.21 | 313,491 | -0.94(-3.12%) |
Mar 10, 2020 | 29.10 | 30.16 | 28.06 | 30.15 | 430,776 | +1.94(+6.88%) |
Mar 09, 2020 | 28.83 | 29.86 | 27.98 | 28.21 | 312,680 | -2.80(-9.03%) |
Mar 06, 2020 | 30.32 | 31.49 | 30.32 | 31.01 | 248,300 | -0.29(-0.93%) |
Mar 05, 2020 | 32.66 | 33.50 | 30.95 | 31.30 | 439,678 | -2.00(-5.99%) |
Mar 04, 2020 | 34.99 | 35.23 | 33.19 | 33.30 | 1,048,052 | -1.02(-2.99%) |
Mar 03, 2020 | 35.04 | 35.63 | 33.56 | 34.32 | 216,243 | -0.82(-2.33%) |
Mar 02, 2020 | 35.01 | 35.17 | 33.31 | 35.14 | 437,685 | +0.34(+0.98%) |
Feb 28, 2020 | 34.87 | 36.49 | 33.00 | 34.80 | 1,004,800 | +1.59(+4.80%) |
Feb 27, 2020 | 33.91 | 34.18 | 32.86 | 33.20 | 847,356 | -1.59(-4.58%) |
Feb 26, 2020 | 34.48 | 35.61 | 34.30 | 34.80 | 327,535 | +0.46(+1.34%) |
Feb 25, 2020 | 36.00 | 36.12 | 34.09 | 34.34 | 479,630 | -1.53(-4.27%) |
Feb 24, 2020 | 34.95 | 36.08 | 34.81 | 35.87 | 621,418 | -0.45(-1.24%) |
Feb 21, 2020 | 37.78 | 37.78 | 36.00 | 36.32 | 413,500 | -1.47(-3.89%) |
Feb 20, 2020 | 38.32 | 38.66 | 37.76 | 37.79 | 319,896 | -0.51(-1.33%) |
Feb 19, 2020 | 38.10 | 38.41 | 37.74 | 38.30 | 564,492 | +0.24(+0.63%) |
Feb 18, 2020 | 38.29 | 38.58 | 37.99 | 38.06 | 256,837 | -0.12(-0.31%) |
Feb 14, 2020 | 38.97 | 39.11 | 37.88 | 38.18 | 412,000 | -0.69(-1.78%) |
Feb 13, 2020 | 37.93 | 39.24 | 37.85 | 38.87 | 205,938 | +0.79(+2.07%) |
Feb 12, 2020 | 37.87 | 38.31 | 37.47 | 38.08 | 138,712 | +0.45(+1.20%) |
Feb 11, 2020 | 38.62 | 38.86 | 37.60 | 37.63 | 161,536 | -0.68(-1.77%) |
Feb 10, 2020 | 38.97 | 39.00 | 38.23 | 38.31 | 133,030 | -0.66(-1.69%) |
Feb 07, 2020 | 39.18 | 39.47 | 38.85 | 38.97 | 178,300 | -0.38(-0.97%) |
Feb 06, 2020 | 39.24 | 39.44 | 38.65 | 39.35 | 199,432 | +0.60(+1.55%) |
Feb 05, 2020 | 39.39 | 39.39 | 38.72 | 38.75 | 321,040 | -0.10(-0.26%) |
Feb 04, 2020 | 39.00 | 39.16 | 38.42 | 38.85 | 357,981 | +0.36(+0.94%) |
Feb 03, 2020 | 37.37 | 38.57 | 37.02 | 38.49 | 142,641 | +1.54(+4.17%) |
Jan 31, 2020 | 38.04 | 38.24 | 36.84 | 36.95 | 308,600 | -1.09(-2.87%) |
Jan 30, 2020 | 37.00 | 38.06 | 36.79 | 38.04 | 278,848 | +0.78(+2.09%) |
Jan 29, 2020 | 38.03 | 38.09 | 37.16 | 37.26 | 114,290 | -0.41(-1.09%) |
Jan 28, 2020 | 37.10 | 38.45 | 36.91 | 37.67 | 326,127 | +0.95(+2.59%) |
Jan 27, 2020 | 35.55 | 36.89 | 35.45 | 36.72 | 543,701 | +0.34(+0.93%) |
Jan 24, 2020 | 36.25 | 36.74 | 35.93 | 36.38 | 393,300 | +0.28(+0.78%) |
Jan 23, 2020 | 37.91 | 39.18 | 35.91 | 36.10 | 740,900 | -3.25(-8.26%) |
Jan 22, 2020 | 39.51 | 39.66 | 39.23 | 39.35 | 229,144 | +0.04(+0.10%) |
Jan 21, 2020 | 39.16 | 39.64 | 38.96 | 39.31 | 739,562 | +0.21(+0.54%) |
Jan 17, 2020 | 39.52 | 39.65 | 38.92 | 39.10 | 398,500 | -0.09(-0.23%) |
Jan 16, 2020 | 39.53 | 39.66 | 39.05 | 39.19 | 200,823 | -0.22(-0.56%) |
Jan 15, 2020 | 38.98 | 39.74 | 38.98 | 39.41 | 387,133 | +0.47(+1.21%) |
Jan 14, 2020 | 38.46 | 39.09 | 37.97 | 38.94 | 168,167 | +0.41(+1.06%) |
Jan 13, 2020 | 37.86 | 38.53 | 37.66 | 38.53 | 179,934 | +0.94(+2.50%) |
Jan 10, 2020 | 37.78 | 37.84 | 37.21 | 37.59 | 320,200 | -0.07(-0.19%) |
Jan 09, 2020 | 38.00 | 38.00 | 37.38 | 37.66 | 200,412 | +0.04(+0.11%) |
Jan 08, 2020 | 37.16 | 37.80 | 37.03 | 37.62 | 215,564 | +0.56(+1.51%) |
Jan 07, 2020 | 37.19 | 37.34 | 36.87 | 37.06 | 226,141 | -0.11(-0.30%) |
Jan 06, 2020 | 36.48 | 37.26 | 36.48 | 37.17 | 274,844 | +0.36(+0.98%) |
Jan 03, 2020 | 36.13 | 36.86 | 36.13 | 36.81 | 120,300 | -0.05(-0.14%) |
Jan 02, 2020 | 36.18 | 37.07 | 35.97 | 36.86 | 220,424 | +0.95(+2.65%) |
Dec 31, 2019 | 36.17 | 36.45 | 35.71 | 35.91 | 284,400 | -0.22(-0.61%) |
Dec 30, 2019 | 36.45 | 36.50 | 35.68 | 36.13 | 250,338 | -0.51(-1.39%) |
Dec 27, 2019 | 36.99 | 37.33 | 36.17 | 36.64 | 291,800 | -0.25(-0.68%) |
Dec 26, 2019 | 36.47 | 36.93 | 36.34 | 36.89 | 123,259 | +0.61(+1.68%) |
Dec 24, 2019 | 36.31 | 36.41 | 36.09 | 36.28 | 84,300 | -0.20(-0.53%) |
Dec 23, 2019 | 36.26 | 36.71 | 36.12 | 36.48 | 264,140 | +0.12(+0.32%) |
Dec 20, 2019 | 35.09 | 36.54 | 35.03 | 36.36 | 480,600 | +1.41(+4.03%) |
Dec 19, 2019 | 34.99 | 35.23 | 34.32 | 34.95 | 282,776 | +0.13(+0.37%) |
Dec 18, 2019 | 34.33 | 35.18 | 34.02 | 34.82 | 485,974 | +0.41(+1.19%) |
Dec 17, 2019 | 34.31 | 34.46 | 33.95 | 34.41 | 273,215 | +0.10(+0.29%) |
Dec 16, 2019 | 34.06 | 34.69 | 34.06 | 34.31 | 334,225 | +0.32(+0.94%) |
Dec 13, 2019 | 33.03 | 34.00 | 32.92 | 33.99 | 434,300 | +1.00(+3.03%) |
Dec 12, 2019 | 32.28 | 33.07 | 32.15 | 32.99 | 284,196 | +0.51(+1.57%) |
Dec 11, 2019 | 31.37 | 32.52 | 31.16 | 32.48 | 750,210 | +1.12(+3.57%) |
Dec 10, 2019 | 31.59 | 31.62 | 31.24 | 31.36 | 140,652 | -0.16(-0.51%) |
Dec 09, 2019 | 31.86 | 32.03 | 31.51 | 31.52 | 163,431 | -0.48(-1.50%) |
Dec 06, 2019 | 32.50 | 32.62 | 31.71 | 32.00 | 213,800 | -0.23(-0.71%) |
Dec 05, 2019 | 32.30 | 32.87 | 32.13 | 32.23 | 205,220 | -0.16(-0.49%) |
Dec 04, 2019 | 32.48 | 32.48 | 32.04 | 32.39 | 355,161 | +0.15(+0.47%) |
Dec 03, 2019 | 32.23 | 32.45 | 31.94 | 32.24 | 995,592 | -0.47(-1.44%) |
Dec 02, 2019 | 33.33 | 33.33 | 31.08 | 32.71 | 274,304 | -0.46(-1.39%) |
Nov 29, 2019 | 33.32 | 33.91 | 33.01 | 33.17 | 190,700 | -0.55(-1.63%) |
Nov 27, 2019 | 33.28 | 33.75 | 33.14 | 33.72 | 241,000 | +0.59(+1.78%) |
Nov 26, 2019 | 32.01 | 33.23 | 31.79 | 33.13 | 260,330 | +1.12(+3.52%) |
Nov 25, 2019 | 32.26 | 32.47 | 31.85 | 32.01 | 240,260 | -0.18(-0.57%) |
Nov 22, 2019 | 32.15 | 32.20 | 31.48 | 32.19 | 259,900 | +0.17(+0.53%) |
Nov 21, 2019 | 30.31 | 32.04 | 29.94 | 32.02 | 491,393 | +1.87(+6.20%) |
Nov 20, 2019 | 29.90 | 30.45 | 29.67 | 30.15 | 715,203 | +0.07(+0.23%) |
Nov 19, 2019 | 29.48 | 30.27 | 29.42 | 30.08 | 379,188 | +0.69(+2.35%) |
Nov 18, 2019 | 28.76 | 29.76 | 28.61 | 29.39 | 393,792 | +0.51(+1.77%) |
Nov 15, 2019 | 28.63 | 28.99 | 28.21 | 28.88 | 319,800 | +0.50(+1.76%) |
Nov 14, 2019 | 28.25 | 28.54 | 27.91 | 28.38 | 301,624 | +0.06(+0.21%) |
Nov 13, 2019 | 28.51 | 28.97 | 28.00 | 28.32 | 355,133 | -0.26(-0.91%) |
Nov 12, 2019 | 28.61 | 29.67 | 28.48 | 28.58 | 560,267 | -0.29(-1.00%) |
Nov 11, 2019 | 29.65 | 29.93 | 28.80 | 28.87 | 1,083,723 | -1.13(-3.77%) |
Nov 08, 2019 | 32.61 | 33.40 | 29.00 | 30.00 | 3,385,800 | -7.47(-19.94%) |
Nov 07, 2019 | 38.01 | 38.34 | 37.35 | 37.47 | 325,288 | -0.26(-0.69%) |
Nov 06, 2019 | 37.88 | 38.18 | 37.56 | 37.73 | 175,471 | -0.31(-0.81%) |
Nov 05, 2019 | 37.29 | 38.05 | 37.01 | 38.04 | 228,658 | +1.09(+2.95%) |
Nov 04, 2019 | 37.76 | 37.96 | 36.92 | 36.95 | 281,166 | -0.47(-1.26%) |
Nov 01, 2019 | 37.12 | 37.48 | 36.66 | 37.42 | 153,000 | +0.55(+1.49%) |
Oct 31, 2019 | 36.69 | 36.90 | 36.27 | 36.87 | 295,117 | +0.28(+0.77%) |
Oct 30, 2019 | 36.24 | 36.67 | 35.88 | 36.59 | 102,418 | +0.52(+1.44%) |
Oct 29, 2019 | 36.13 | 36.36 | 35.92 | 36.07 | 91,481 | -0.05(-0.14%) |
Oct 28, 2019 | 35.75 | 36.19 | 35.53 | 36.12 | 231,864 | +0.41(+1.15%) |
Oct 25, 2019 | 35.22 | 35.75 | 34.82 | 35.71 | 211,800 | +0.55(+1.56%) |
Oct 24, 2019 | 34.65 | 35.50 | 34.52 | 35.16 | 508,311 | +0.86(+2.51%) |
Oct 23, 2019 | 33.91 | 34.56 | 33.75 | 34.30 | 450,811 | +0.20(+0.60%) |
Oct 22, 2019 | 34.78 | 35.02 | 33.97 | 34.09 | 423,041 | -0.45(-1.32%) |
Oct 21, 2019 | 34.31 | 34.72 | 33.96 | 34.55 | 341,416 | +0.73(+2.16%) |
Oct 18, 2019 | 35.06 | 35.06 | 33.68 | 33.82 | 318,200 | -1.44(-4.08%) |
Oct 17, 2019 | 34.74 | 35.30 | 34.65 | 35.26 | 135,420 | +0.57(+1.64%) |
Oct 16, 2019 | 35.06 | 35.06 | 34.25 | 34.69 | 201,450 | -0.16(-0.46%) |
Oct 15, 2019 | 34.77 | 34.94 | 34.51 | 34.85 | 129,113 | +0.27(+0.78%) |
Oct 14, 2019 | 34.58 | 34.95 | 34.13 | 34.58 | 145,952 | +0.02(+0.06%) |
Oct 11, 2019 | 34.79 | 35.41 | 34.36 | 34.56 | 331,100 | +0.32(+0.93%) |
Oct 10, 2019 | 34.24 | 34.58 | 33.60 | 34.24 | 525,258 | +0.36(+1.06%) |
Oct 09, 2019 | 34.03 | 34.20 | 33.58 | 33.88 | 106,827 | +0.37(+1.10%) |
Oct 08, 2019 | 33.69 | 34.01 | 33.15 | 33.51 | 309,113 | -0.37(-1.09%) |
Oct 07, 2019 | 33.93 | 34.57 | 33.51 | 33.88 | 467,965 | -0.05(-0.15%) |
Oct 04, 2019 | 33.25 | 34.07 | 32.90 | 33.93 | 200,500 | +0.93(+2.82%) |
Oct 03, 2019 | 33.01 | 33.14 | 32.15 | 33.00 | 326,049 | -0.05(-0.15%) |
Oct 02, 2019 | 33.16 | 33.24 | 32.53 | 33.05 | 344,682 | -0.45(-1.34%) |
Oct 01, 2019 | 34.85 | 34.99 | 33.46 | 33.50 | 189,820 | -1.12(-3.24%) |
Sep 30, 2019 | 34.49 | 34.86 | 34.15 | 34.62 | 206,623 | +0.23(+0.67%) |
Sep 27, 2019 | 35.53 | 35.53 | 34.06 | 34.39 | 311,400 | -0.95(-2.69%) |
Sep 26, 2019 | 35.40 | 35.69 | 34.84 | 35.34 | 344,029 | +0.13(+0.37%) |
Sep 25, 2019 | 34.01 | 35.29 | 33.47 | 35.21 | 347,454 | +1.36(+4.02%) |
Sep 24, 2019 | 34.86 | 35.08 | 33.36 | 33.85 | 641,190 | -0.65(-1.88%) |
Sep 23, 2019 | 34.13 | 34.62 | 33.72 | 34.50 | 509,873 | +0.43(+1.26%) |
Sep 20, 2019 | 34.65 | 34.71 | 33.46 | 34.07 | 1,300,500 | -0.47(-1.36%) |
Sep 19, 2019 | 34.43 | 35.10 | 34.11 | 34.54 | 461,419 | +0.42(+1.23%) |
Sep 18, 2019 | 34.97 | 35.10 | 33.71 | 34.12 | 344,665 | -0.86(-2.46%) |
Sep 17, 2019 | 34.34 | 35.13 | 34.00 | 34.98 | 201,352 | +0.77(+2.25%) |
Sep 16, 2019 | 33.79 | 34.74 | 33.50 | 34.21 | 233,734 | +0.44(+1.30%) |
Sep 13, 2019 | 33.82 | 35.36 | 33.52 | 33.77 | 659,100 | +0.19(+0.57%) |
Sep 12, 2019 | 33.16 | 34.41 | 33.08 | 33.58 | 533,123 | +0.65(+1.97%) |
Sep 11, 2019 | 30.89 | 32.96 | 30.59 | 32.93 | 405,125 | +0.51(+1.57%) |
Sep 10, 2019 | 32.23 | 32.98 | 31.65 | 32.42 | 359,579 | -0.04(-0.12%) |
Sep 09, 2019 | 33.43 | 33.52 | 31.91 | 32.46 | 398,291 | -0.72(-2.17%) |
Sep 06, 2019 | 33.91 | 34.58 | 33.12 | 33.18 | 404,000 | -0.64(-1.89%) |
Sep 05, 2019 | 34.41 | 34.41 | 32.92 | 33.82 | 395,911 | +0.07(+0.21%) |
Sep 04, 2019 | 33.72 | 34.09 | 33.46 | 33.75 | 713,683 | +0.46(+1.38%) |
Sep 03, 2019 | 34.16 | 34.41 | 32.99 | 33.29 | 652,401 | -1.07(-3.11%) |
Aug 30, 2019 | 34.10 | 34.59 | 33.92 | 34.36 | 442,600 | +0.73(+2.17%) |
Aug 29, 2019 | 32.89 | 33.73 | 32.28 | 33.63 | 266,808 | +1.25(+3.86%) |
Aug 28, 2019 | 32.42 | 32.79 | 31.75 | 32.38 | 441,010 | -0.26(-0.80%) |
Aug 27, 2019 | 32.83 | 33.04 | 32.22 | 32.64 | 210,122 | +0.02(+0.06%) |
Aug 26, 2019 | 32.63 | 32.76 | 32.15 | 32.62 | 168,388 | +0.32(+0.99%) |
Aug 23, 2019 | 32.88 | 33.10 | 32.17 | 32.30 | 402,600 | -0.67(-2.03%) |
Aug 22, 2019 | 33.67 | 33.70 | 32.77 | 32.97 | 714,371 | -0.54(-1.61%) |
Aug 21, 2019 | 34.15 | 34.15 | 33.37 | 33.51 | 166,852 | -0.13(-0.39%) |
Aug 20, 2019 | 34.55 | 34.55 | 33.58 | 33.64 | 355,453 | -0.82(-2.38%) |
Aug 19, 2019 | 35.18 | 35.25 | 34.30 | 34.46 | 552,600 | -0.43(-1.23%) |
Aug 16, 2019 | 34.23 | 34.92 | 34.00 | 34.89 | 260,400 | +0.89(+2.62%) |
Aug 15, 2019 | 33.95 | 34.27 | 33.42 | 34.00 | 455,281 | -0.10(-0.29%) |
Aug 14, 2019 | 34.01 | 34.40 | 33.83 | 34.10 | 400,715 | -0.71(-2.04%) |
Aug 13, 2019 | 33.65 | 34.96 | 33.65 | 34.81 | 532,608 | +0.80(+2.35%) |
Aug 12, 2019 | 35.05 | 35.40 | 33.51 | 34.01 | 1,089,419 | -1.05(-2.99%) |
Aug 09, 2019 | 39.71 | 39.71 | 34.40 | 35.06 | 2,827,600 | -6.93(-16.50%) |
Aug 08, 2019 | 41.43 | 42.11 | 41.06 | 41.99 | 313,320 | +1.04(+2.54%) |
Aug 07, 2019 | 39.96 | 41.37 | 39.28 | 40.95 | 258,670 | +0.56(+1.39%) |
Aug 06, 2019 | 39.95 | 40.91 | 39.87 | 40.39 | 514,116 | +0.70(+1.76%) |
Aug 05, 2019 | 39.51 | 39.98 | 39.15 | 39.69 | 417,428 | -0.95(-2.34%) |
Aug 02, 2019 | 41.02 | 41.02 | 39.94 | 40.64 | 519,800 | -0.70(-1.69%) |
Aug 01, 2019 | 41.78 | 42.50 | 41.18 | 41.34 | 197,830 | -0.27(-0.65%) |
Jul 31, 2019 | 42.84 | 42.91 | 41.43 | 41.61 | 324,225 | -1.01(-2.37%) |
Jul 30, 2019 | 42.30 | 42.80 | 42.14 | 42.62 | 221,603 | -0.11(-0.26%) |
Jul 29, 2019 | 43.00 | 43.02 | 41.78 | 42.73 | 192,802 | -0.14(-0.33%) |
Jul 26, 2019 | 42.78 | 43.28 | 42.70 | 42.87 | 279,200 | +0.34(+0.80%) |
Jul 25, 2019 | 42.31 | 42.90 | 41.72 | 42.53 | 213,767 | -0.07(-0.16%) |
Jul 24, 2019 | 42.00 | 42.78 | 41.84 | 42.60 | 339,440 | +0.41(+0.97%) |
Jul 23, 2019 | 42.54 | 42.54 | 41.25 | 42.19 | 168,422 | -0.19(-0.45%) |
Jul 22, 2019 | 41.67 | 42.80 | 41.50 | 42.38 | 306,572 | +0.98(+2.37%) |
Jul 19, 2019 | 42.08 | 42.58 | 41.34 | 41.40 | 249,400 | -0.68(-1.62%) |
Jul 18, 2019 | 41.55 | 42.12 | 41.19 | 42.08 | 261,170 | +0.49(+1.18%) |
Jul 17, 2019 | 41.88 | 42.05 | 41.51 | 41.59 | 195,537 | -0.27(-0.65%) |
Jul 16, 2019 | 41.75 | 42.03 | 41.23 | 41.86 | 222,068 | +0.25(+0.60%) |
Jul 15, 2019 | 41.14 | 41.82 | 40.75 | 41.61 | 147,362 | +0.43(+1.04%) |
Jul 12, 2019 | 42.17 | 42.17 | 41.02 | 41.18 | 289,700 | -0.82(-1.95%) |
Jul 11, 2019 | 41.96 | 42.69 | 41.88 | 42.00 | 372,576 | +0.00(+0.00%) |
Jul 10, 2019 | 42.45 | 42.92 | 41.90 | 42.00 | 876,299 | -0.31(-0.73%) |
Jul 09, 2019 | 41.26 | 42.50 | 41.26 | 42.31 | 511,350 | -1.35(-3.09%) |
Jul 08, 2019 | 41.47 | 43.66 | 41.17 | 43.66 | 419,816 | +2.09(+5.03%) |
Jul 05, 2019 | 41.17 | 41.73 | 40.97 | 41.57 | 188,500 | -0.05(-0.12%) |
Jul 03, 2019 | 40.72 | 42.00 | 40.61 | 41.62 | 223,300 | +1.18(+2.92%) |
Jul 02, 2019 | 41.00 | 41.14 | 40.06 | 40.44 | 718,030 | -0.49(-1.20%) |
Jul 01, 2019 | 40.92 | 41.38 | 40.37 | 40.93 | 526,972 | +0.54(+1.34%) |
Jun 28, 2019 | 40.20 | 40.96 | 39.62 | 40.39 | 2,511,200 | +0.19(+0.47%) |
Jun 27, 2019 | 39.71 | 40.67 | 39.58 | 40.20 | 569,059 | +0.76(+1.93%) |
Jun 26, 2019 | 38.96 | 39.94 | 38.56 | 39.44 | 369,860 | +0.66(+1.70%) |
Jun 25, 2019 | 39.13 | 39.16 | 38.52 | 38.78 | 288,775 | -0.18(-0.46%) |
Jun 24, 2019 | 40.05 | 40.05 | 38.80 | 38.96 | 321,683 | -1.14(-2.84%) |
Jun 21, 2019 | 39.93 | 40.25 | 38.58 | 40.10 | 1,162,900 | +0.16(+0.40%) |
Jun 20, 2019 | 39.38 | 40.00 | 39.19 | 39.94 | 766,310 | +0.69(+1.76%) |
Jun 19, 2019 | 37.89 | 39.27 | 37.65 | 39.25 | 401,009 | +1.45(+3.84%) |
Jun 18, 2019 | 37.70 | 38.61 | 37.50 | 37.80 | 464,440 | +0.28(+0.75%) |
Jun 17, 2019 | 37.19 | 37.95 | 37.06 | 37.52 | 361,057 | +0.55(+1.49%) |
Jun 14, 2019 | 35.49 | 37.05 | 35.49 | 36.97 | 563,000 | +1.22(+3.41%) |
Jun 13, 2019 | 35.67 | 35.87 | 35.34 | 35.75 | 677,553 | +0.25(+0.70%) |
Jun 12, 2019 | 35.58 | 36.07 | 35.22 | 35.50 | 201,104 | -0.04(-0.11%) |
Jun 11, 2019 | 35.09 | 35.64 | 34.89 | 35.54 | 737,033 | +0.46(+1.31%) |
Jun 10, 2019 | 35.43 | 35.79 | 33.94 | 35.08 | 469,354 | -0.22(-0.62%) |
Jun 07, 2019 | 35.00 | 35.39 | 34.33 | 35.30 | 1,125,500 | +0.50(+1.44%) |
Jun 06, 2019 | 35.72 | 35.76 | 34.74 | 34.80 | 1,775,389 | -0.97(-2.71%) |
Jun 05, 2019 | 35.77 | 37.26 | 33.70 | 35.77 | 1,863,757 | -2.37(-6.21%) |
Jun 04, 2019 | 37.49 | 38.16 | 36.82 | 38.14 | 191,858 | +1.32(+3.59%) |
Jun 03, 2019 | 37.87 | 38.06 | 36.39 | 36.82 | 779,746 | -1.29(-3.38%) |
May 31, 2019 | 37.70 | 38.95 | 37.70 | 38.11 | 230,100 | -0.29(-0.76%) |
May 30, 2019 | 38.07 | 38.47 | 37.88 | 38.40 | 184,129 | +0.62(+1.64%) |
May 29, 2019 | 37.68 | 38.31 | 37.37 | 37.78 | 320,469 | -0.28(-0.74%) |
May 28, 2019 | 37.19 | 38.30 | 37.19 | 38.06 | 666,761 | +0.74(+1.98%) |
May 24, 2019 | 37.02 | 38.09 | 37.02 | 37.32 | 337,300 | +0.31(+0.84%) |
May 23, 2019 | 36.86 | 37.35 | 36.28 | 37.01 | 369,828 | -0.29(-0.78%) |
May 22, 2019 | 36.65 | 37.73 | 36.45 | 37.30 | 277,970 | +0.54(+1.47%) |
May 21, 2019 | 35.87 | 36.94 | 35.81 | 36.76 | 388,698 | +1.21(+3.40%) |
May 20, 2019 | 35.57 | 35.91 | 35.06 | 35.55 | 179,488 | -0.45(-1.25%) |
May 17, 2019 | 36.03 | 36.87 | 35.89 | 36.00 | 202,100 | -0.41(-1.13%) |
May 16, 2019 | 35.88 | 36.95 | 35.55 | 36.41 | 284,517 | +0.46(+1.28%) |
May 15, 2019 | 34.10 | 35.99 | 34.10 | 35.95 | 183,946 | +1.59(+4.63%) |
May 14, 2019 | 34.06 | 34.69 | 33.72 | 34.36 | 316,965 | +0.31(+0.91%) |
May 13, 2019 | 35.12 | 35.20 | 33.64 | 34.05 | 221,862 | -1.94(-5.39%) |
May 10, 2019 | 36.33 | 37.26 | 35.18 | 35.99 | 574,900 | -1.18(-3.17%) |
May 09, 2019 | 36.89 | 37.52 | 36.23 | 37.17 | 172,642 | -0.36(-0.96%) |
May 08, 2019 | 36.90 | 37.71 | 36.90 | 37.53 | 111,319 | +0.42(+1.13%) |
May 07, 2019 | 37.07 | 37.72 | 36.62 | 37.11 | 121,436 | -0.48(-1.28%) |
May 06, 2019 | 36.27 | 37.64 | 36.12 | 37.59 | 124,123 | +0.30(+0.80%) |
May 03, 2019 | 36.97 | 37.52 | 36.63 | 37.29 | 231,000 | +0.36(+0.97%) |
May 02, 2019 | 37.41 | 37.52 | 36.45 | 36.93 | 115,322 | -0.78(-2.07%) |