Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.02 | 30.18 | 29.56 | 29.68 | 239,813 | -0.89(-2.91%) |
Apr 29, 2020 | 30.36 | 30.88 | 30.19 | 30.58 | 241,846 | +1.07(+3.64%) |
Apr 28, 2020 | 30.01 | 30.29 | 29.40 | 29.50 | 229,602 | +0.35(+1.20%) |
Apr 27, 2020 | 28.30 | 29.25 | 28.30 | 29.15 | 887,295 | +1.12(+4.00%) |
Apr 24, 2020 | 27.93 | 28.14 | 27.52 | 28.03 | 139,297 | +0.39(+1.43%) |
Apr 23, 2020 | 27.75 | 28.21 | 27.59 | 27.64 | 168,036 | -0.01(-0.03%) |
Apr 22, 2020 | 27.99 | 28.08 | 27.63 | 27.65 | 163,828 | +0.17(+0.63%) |
Apr 21, 2020 | 27.59 | 27.97 | 27.35 | 27.47 | 284,162 | -0.84(-2.95%) |
Apr 20, 2020 | 28.34 | 28.82 | 28.03 | 28.31 | 199,731 | -0.59(-2.03%) |
Apr 17, 2020 | 28.44 | 29.02 | 28.30 | 28.90 | 316,932 | +1.56(+5.71%) |
Apr 16, 2020 | 27.88 | 27.88 | 27.10 | 27.33 | 369,609 | -0.56(-2.01%) |
Apr 15, 2020 | 28.26 | 28.30 | 27.77 | 27.89 | 920,429 | -1.29(-4.44%) |
Apr 14, 2020 | 29.87 | 29.98 | 28.79 | 29.19 | 297,763 | -0.01(-0.03%) |
Apr 13, 2020 | 30.33 | 30.33 | 28.96 | 29.20 | 228,893 | -1.13(-3.72%) |
Apr 09, 2020 | 29.46 | 30.62 | 29.46 | 30.33 | 542,269 | +1.61(+5.59%) |
Apr 08, 2020 | 27.97 | 28.82 | 27.63 | 28.72 | 266,403 | +1.30(+4.76%) |
Apr 07, 2020 | 28.40 | 28.70 | 27.42 | 27.42 | 307,650 | +0.38(+1.39%) |
Apr 06, 2020 | 26.38 | 27.29 | 26.37 | 27.04 | 363,741 | +1.85(+7.32%) |
Apr 03, 2020 | 25.70 | 26.00 | 24.92 | 25.19 | 138,644 | -0.66(-2.56%) |
Apr 02, 2020 | 25.17 | 26.10 | 25.15 | 25.86 | 233,917 | +0.50(+1.99%) |
Apr 01, 2020 | 25.69 | 25.79 | 25.08 | 25.35 | 389,379 | -1.63(-6.02%) |
Mar 31, 2020 | 27.59 | 27.75 | 26.73 | 26.98 | 627,552 | -0.84(-3.04%) |
Mar 30, 2020 | 27.40 | 27.89 | 26.74 | 27.82 | 782,326 | +0.50(+1.81%) |
Mar 27, 2020 | 27.28 | 28.11 | 26.72 | 27.32 | 271,080 | -0.89(-3.16%) |
Mar 26, 2020 | 26.63 | 28.35 | 26.63 | 28.22 | 430,000 | +1.84(+6.96%) |
Mar 25, 2020 | 25.98 | 27.39 | 25.19 | 26.38 | 464,272 | +0.81(+3.16%) |
Mar 24, 2020 | 24.19 | 25.67 | 24.01 | 25.57 | 587,523 | +2.79(+12.25%) |
Mar 23, 2020 | 23.86 | 23.97 | 22.51 | 22.78 | 506,030 | -1.53(-6.31%) |
Mar 20, 2020 | 25.50 | 25.72 | 24.05 | 24.31 | 286,981 | -0.89(-3.53%) |
Mar 19, 2020 | 24.15 | 25.61 | 23.18 | 25.20 | 372,600 | +0.47(+1.91%) |
Mar 18, 2020 | 25.44 | 25.88 | 23.42 | 24.73 | 661,077 | -2.33(-8.60%) |
Mar 17, 2020 | 26.39 | 27.37 | 25.25 | 27.06 | 588,508 | +1.17(+4.53%) |
Mar 16, 2020 | 25.47 | 27.62 | 25.47 | 25.89 | 501,635 | -3.94(-13.22%) |
Mar 13, 2020 | 28.36 | 29.86 | 27.15 | 29.83 | 1,051,532 | +3.30(+12.43%) |
Mar 12, 2020 | 27.36 | 28.75 | 26.37 | 26.53 | 867,923 | -3.23(-10.87%) |
Mar 11, 2020 | 30.59 | 30.86 | 29.42 | 29.77 | 392,208 | -1.84(-5.84%) |
Mar 10, 2020 | 31.25 | 31.61 | 29.90 | 31.61 | 325,049 | +1.74(+5.81%) |
Mar 09, 2020 | 30.74 | 31.38 | 29.56 | 29.87 | 806,224 | -3.79(-11.25%) |
Mar 06, 2020 | 33.38 | 34.00 | 32.92 | 33.66 | 258,535 | -1.11(-3.19%) |
Mar 05, 2020 | 35.40 | 35.40 | 34.37 | 34.77 | 252,487 | -1.63(-4.47%) |
Mar 04, 2020 | 35.88 | 36.44 | 35.29 | 36.40 | 460,854 | +1.05(+2.98%) |
Mar 03, 2020 | 36.60 | 36.92 | 35.03 | 35.34 | 831,468 | -1.28(-3.50%) |
Mar 02, 2020 | 34.99 | 36.62 | 34.67 | 36.62 | 1,485,257 | +1.68(+4.81%) |
Feb 28, 2020 | 34.69 | 35.28 | 34.14 | 34.94 | 809,836 | -0.96(-2.68%) |
Feb 27, 2020 | 36.72 | 37.29 | 35.91 | 35.91 | 607,839 | -1.60(-4.26%) |
Feb 26, 2020 | 38.03 | 38.36 | 37.51 | 37.51 | 196,120 | -0.32(-0.84%) |
Feb 25, 2020 | 39.25 | 39.25 | 37.69 | 37.82 | 302,685 | -1.37(-3.50%) |
Feb 24, 2020 | 39.21 | 39.53 | 38.99 | 39.20 | 263,832 | -1.25(-3.10%) |
Feb 21, 2020 | 40.69 | 40.74 | 40.27 | 40.45 | 80,125 | -0.45(-1.09%) |
Feb 20, 2020 | 40.80 | 41.11 | 40.63 | 40.90 | 71,976 | +0.02(+0.04%) |
Feb 19, 2020 | 40.75 | 40.98 | 40.75 | 40.88 | 65,218 | +0.24(+0.58%) |
Feb 18, 2020 | 40.82 | 40.91 | 40.43 | 40.64 | 100,938 | -0.32(-0.78%) |
Feb 14, 2020 | 40.96 | 41.00 | 40.81 | 40.96 | 102,357 | +0.01(+0.03%) |
Feb 13, 2020 | 40.80 | 41.02 | 40.78 | 40.94 | 80,131 | +0.01(+0.03%) |
Feb 12, 2020 | 41.12 | 41.19 | 40.88 | 40.93 | 80,075 | +0.04(+0.09%) |
Feb 11, 2020 | 40.84 | 41.07 | 40.84 | 40.90 | 90,873 | +0.19(+0.47%) |
Feb 10, 2020 | 40.51 | 40.70 | 40.47 | 40.70 | 82,308 | +0.08(+0.20%) |
Feb 07, 2020 | 40.59 | 40.71 | 40.50 | 40.62 | 85,298 | -0.15(-0.36%) |
Feb 06, 2020 | 40.98 | 41.02 | 40.70 | 40.77 | 250,380 | -0.07(-0.18%) |
Feb 05, 2020 | 40.50 | 40.84 | 40.48 | 40.84 | 107,791 | +0.78(+1.95%) |
Feb 04, 2020 | 40.12 | 40.36 | 40.02 | 40.06 | 110,122 | +0.45(+1.12%) |
Feb 03, 2020 | 39.56 | 39.96 | 39.48 | 39.61 | 87,121 | +0.29(+0.74%) |
Jan 31, 2020 | 39.86 | 39.86 | 39.20 | 39.32 | 406,458 | -0.77(-1.93%) |
Jan 30, 2020 | 39.36 | 40.11 | 39.28 | 40.10 | 70,091 | +0.46(+1.17%) |
Jan 29, 2020 | 39.86 | 39.96 | 39.62 | 39.63 | 91,037 | -0.09(-0.23%) |
Jan 28, 2020 | 39.51 | 39.91 | 39.48 | 39.72 | 101,819 | +0.42(+1.06%) |
Jan 27, 2020 | 39.18 | 39.51 | 39.08 | 39.31 | 141,513 | -0.60(-1.51%) |
Jan 24, 2020 | 40.44 | 40.44 | 39.66 | 39.91 | 242,906 | -0.52(-1.29%) |
Jan 23, 2020 | 40.36 | 40.50 | 40.03 | 40.43 | 114,701 | -0.09(-0.22%) |
Jan 22, 2020 | 40.50 | 40.57 | 40.43 | 40.52 | 145,543 | +0.15(+0.38%) |
Jan 21, 2020 | 40.52 | 40.67 | 40.37 | 40.37 | 209,289 | -0.35(-0.85%) |
Jan 17, 2020 | 40.72 | 40.78 | 40.63 | 40.71 | 123,929 | +0.14(+0.34%) |
Jan 16, 2020 | 40.35 | 40.59 | 40.35 | 40.58 | 166,691 | +0.38(+0.95%) |
Jan 15, 2020 | 40.25 | 40.33 | 40.07 | 40.20 | 149,375 | -0.20(-0.49%) |
Jan 14, 2020 | 40.51 | 40.69 | 40.36 | 40.40 | 156,515 | -0.09(-0.22%) |
Jan 13, 2020 | 40.33 | 40.50 | 40.20 | 40.49 | 163,490 | +0.25(+0.63%) |
Jan 10, 2020 | 40.54 | 40.54 | 40.17 | 40.23 | 224,306 | -0.26(-0.65%) |
Jan 09, 2020 | 40.52 | 40.55 | 40.39 | 40.50 | 127,128 | +0.28(+0.70%) |
Jan 08, 2020 | 39.99 | 40.43 | 39.99 | 40.21 | 145,100 | +0.20(+0.50%) |
Jan 07, 2020 | 40.15 | 40.20 | 39.99 | 40.01 | 116,903 | -0.22(-0.54%) |
Jan 06, 2020 | 40.02 | 40.24 | 39.94 | 40.23 | 202,081 | -0.08(-0.20%) |
Jan 03, 2020 | 40.26 | 40.45 | 40.09 | 40.31 | 252,702 | -0.37(-0.92%) |
Jan 02, 2020 | 40.52 | 40.69 | 40.34 | 40.69 | 145,570 | +0.33(+0.81%) |
Dec 31, 2019 | 40.24 | 40.38 | 40.20 | 40.36 | 104,228 | +0.09(+0.23%) |
Dec 30, 2019 | 40.50 | 40.52 | 40.22 | 40.27 | 209,161 | -0.11(-0.27%) |
Dec 27, 2019 | 40.49 | 40.49 | 40.34 | 40.38 | 112,813 | -0.06(-0.15%) |
Dec 26, 2019 | 40.30 | 40.47 | 40.30 | 40.44 | 66,506 | +0.20(+0.51%) |
Dec 24, 2019 | 40.26 | 40.29 | 40.16 | 40.23 | 76,713 | +0.04(+0.09%) |
Dec 23, 2019 | 40.40 | 40.40 | 40.15 | 40.20 | 104,381 | -0.09(-0.23%) |
Dec 20, 2019 | 40.50 | 40.57 | 40.27 | 40.29 | 168,504 | +0.00(+0.00%) |
Dec 19, 2019 | 40.32 | 40.34 | 40.24 | 40.29 | 118,894 | -0.01(-0.02%) |
Dec 18, 2019 | 40.55 | 40.55 | 40.29 | 40.30 | 78,615 | -0.17(-0.42%) |
Dec 17, 2019 | 40.28 | 40.53 | 40.27 | 40.47 | 101,781 | +0.23(+0.58%) |
Dec 16, 2019 | 40.37 | 40.45 | 40.21 | 40.23 | 170,304 | +0.19(+0.48%) |
Dec 13, 2019 | 40.20 | 40.38 | 39.86 | 40.04 | 210,202 | -0.18(-0.46%) |
Dec 12, 2019 | 39.52 | 40.31 | 39.50 | 40.22 | 134,603 | +0.78(+1.97%) |
Dec 11, 2019 | 39.54 | 39.59 | 39.45 | 39.45 | 121,212 | -0.10(-0.25%) |
Dec 10, 2019 | 39.53 | 39.62 | 39.40 | 39.55 | 54,598 | +0.00(+0.00%) |
Dec 09, 2019 | 39.56 | 39.67 | 39.54 | 39.55 | 68,098 | -0.09(-0.23%) |
Dec 06, 2019 | 39.53 | 39.73 | 39.53 | 39.64 | 151,013 | +0.52(+1.32%) |
Dec 05, 2019 | 39.11 | 39.18 | 38.99 | 39.12 | 74,575 | +0.16(+0.42%) |
Dec 04, 2019 | 38.72 | 39.05 | 38.65 | 38.96 | 87,836 | +0.34(+0.89%) |
Dec 03, 2019 | 38.65 | 38.65 | 38.34 | 38.61 | 137,428 | -0.51(-1.29%) |
Dec 02, 2019 | 39.45 | 39.52 | 39.09 | 39.12 | 112,130 | -0.24(-0.62%) |
Nov 29, 2019 | 39.42 | 39.50 | 39.32 | 39.36 | 33,743 | -0.11(-0.27%) |
Nov 27, 2019 | 39.42 | 39.49 | 39.32 | 39.47 | 113,398 | +0.21(+0.53%) |
Nov 26, 2019 | 39.29 | 39.36 | 39.14 | 39.27 | 77,249 | -0.06(-0.16%) |
Nov 25, 2019 | 39.12 | 39.36 | 39.08 | 39.33 | 113,015 | +0.30(+0.76%) |
Nov 22, 2019 | 38.81 | 39.08 | 38.81 | 39.03 | 206,994 | +0.24(+0.63%) |
Nov 21, 2019 | 38.96 | 38.96 | 38.68 | 38.79 | 68,838 | -0.02(-0.05%) |
Nov 20, 2019 | 38.87 | 38.94 | 38.58 | 38.80 | 78,117 | -0.18(-0.46%) |
Nov 19, 2019 | 38.98 | 39.07 | 38.89 | 38.98 | 79,891 | +0.11(+0.28%) |
Nov 18, 2019 | 38.79 | 38.89 | 38.71 | 38.88 | 101,984 | +0.03(+0.07%) |
Nov 15, 2019 | 38.88 | 38.89 | 38.77 | 38.85 | 54,763 | +0.13(+0.33%) |
Nov 14, 2019 | 38.58 | 38.75 | 38.54 | 38.72 | 66,556 | +0.03(+0.07%) |
Nov 13, 2019 | 38.67 | 38.82 | 38.52 | 38.70 | 98,977 | -0.23(-0.58%) |
Nov 12, 2019 | 38.86 | 39.02 | 38.78 | 38.92 | 399,453 | +0.05(+0.14%) |
Nov 11, 2019 | 38.75 | 38.92 | 38.73 | 38.87 | 82,766 | -0.08(-0.21%) |
Nov 08, 2019 | 38.90 | 38.98 | 38.76 | 38.95 | 125,347 | -0.01(-0.02%) |
Nov 07, 2019 | 38.92 | 39.18 | 38.84 | 38.96 | 271,530 | +0.29(+0.75%) |
Nov 06, 2019 | 38.51 | 38.68 | 38.47 | 38.67 | 85,570 | +0.14(+0.35%) |
Nov 05, 2019 | 38.50 | 38.73 | 38.45 | 38.53 | 175,960 | +0.14(+0.38%) |
Nov 04, 2019 | 38.39 | 38.45 | 38.31 | 38.39 | 172,764 | +0.33(+0.85%) |
Nov 01, 2019 | 37.78 | 38.10 | 37.78 | 38.06 | 149,354 | +0.51(+1.35%) |
Oct 31, 2019 | 37.65 | 37.65 | 37.25 | 37.56 | 286,774 | -0.23(-0.60%) |
Oct 30, 2019 | 37.79 | 37.85 | 37.55 | 37.78 | 98,078 | -0.03(-0.07%) |
Oct 29, 2019 | 37.64 | 37.95 | 37.55 | 37.81 | 116,163 | +0.14(+0.36%) |
Oct 28, 2019 | 37.64 | 37.82 | 37.64 | 37.67 | 124,192 | +0.21(+0.55%) |
Oct 25, 2019 | 37.26 | 37.57 | 37.26 | 37.47 | 76,336 | +0.14(+0.36%) |
Oct 24, 2019 | 37.43 | 37.44 | 37.19 | 37.33 | 58,342 | -0.04(-0.10%) |
Oct 23, 2019 | 37.15 | 37.38 | 37.15 | 37.37 | 83,940 | +0.10(+0.27%) |
Oct 22, 2019 | 37.33 | 37.49 | 37.13 | 37.27 | 92,510 | -0.06(-0.17%) |
Oct 21, 2019 | 37.09 | 37.37 | 37.09 | 37.33 | 101,239 | +0.51(+1.37%) |
Oct 18, 2019 | 36.60 | 36.96 | 36.60 | 36.82 | 75,672 | +0.08(+0.22%) |
Oct 17, 2019 | 36.85 | 36.94 | 36.63 | 36.74 | 95,122 | +0.10(+0.27%) |
Oct 16, 2019 | 36.79 | 36.83 | 36.60 | 36.64 | 75,690 | -0.08(-0.22%) |
Oct 15, 2019 | 36.42 | 36.94 | 36.38 | 36.73 | 111,404 | +0.47(+1.30%) |
Oct 14, 2019 | 36.07 | 36.30 | 36.07 | 36.26 | 58,242 | +0.05(+0.12%) |
Oct 11, 2019 | 36.23 | 36.65 | 36.21 | 36.21 | 190,841 | +0.46(+1.29%) |
Oct 10, 2019 | 35.49 | 35.97 | 35.49 | 35.75 | 98,790 | +0.33(+0.94%) |
Oct 09, 2019 | 35.35 | 35.55 | 35.26 | 35.41 | 98,631 | +0.32(+0.90%) |
Oct 08, 2019 | 35.48 | 35.48 | 35.08 | 35.10 | 127,506 | -0.70(-1.97%) |
Oct 07, 2019 | 35.84 | 36.09 | 35.78 | 35.80 | 39,525 | -0.17(-0.48%) |
Oct 04, 2019 | 35.41 | 36.00 | 35.41 | 35.97 | 110,522 | +0.62(+1.76%) |
Oct 03, 2019 | 35.17 | 35.35 | 34.75 | 35.35 | 184,478 | +0.09(+0.26%) |
Oct 02, 2019 | 35.72 | 35.87 | 35.16 | 35.26 | 104,956 | -0.69(-1.91%) |
Oct 01, 2019 | 36.86 | 36.91 | 35.95 | 35.95 | 297,217 | -0.80(-2.19%) |
Sep 30, 2019 | 36.91 | 36.91 | 36.72 | 36.75 | 83,349 | -0.05(-0.15%) |
Sep 27, 2019 | 37.02 | 37.13 | 36.67 | 36.81 | 81,536 | +0.03(+0.07%) |
Sep 26, 2019 | 36.90 | 36.92 | 36.74 | 36.78 | 61,301 | -0.15(-0.42%) |
Sep 25, 2019 | 36.65 | 37.00 | 36.58 | 36.93 | 69,890 | +0.31(+0.84%) |
Sep 24, 2019 | 37.11 | 37.14 | 36.53 | 36.63 | 183,649 | -0.36(-0.98%) |
Sep 23, 2019 | 36.68 | 37.08 | 36.63 | 36.99 | 73,421 | +0.08(+0.22%) |
Sep 20, 2019 | 37.20 | 37.30 | 36.90 | 36.91 | 90,608 | -0.20(-0.55%) |
Sep 19, 2019 | 37.24 | 37.48 | 37.09 | 37.11 | 126,951 | -0.16(-0.43%) |
Sep 18, 2019 | 36.98 | 37.33 | 36.92 | 37.27 | 85,908 | +0.17(+0.46%) |
Sep 17, 2019 | 36.97 | 37.12 | 36.84 | 37.10 | 114,317 | -0.02(-0.05%) |
Sep 16, 2019 | 36.91 | 37.14 | 36.84 | 37.12 | 195,555 | -0.12(-0.31%) |
Sep 13, 2019 | 37.17 | 37.34 | 37.06 | 37.23 | 290,281 | +0.29(+0.78%) |
Sep 12, 2019 | 36.62 | 37.07 | 36.54 | 36.95 | 266,201 | +0.18(+0.49%) |
Sep 11, 2019 | 36.58 | 36.78 | 36.23 | 36.77 | 212,787 | +0.25(+0.69%) |
Sep 10, 2019 | 36.45 | 36.57 | 36.20 | 36.52 | 144,835 | +0.15(+0.42%) |
Sep 09, 2019 | 36.02 | 36.48 | 35.95 | 36.36 | 148,183 | +0.57(+1.61%) |
Sep 06, 2019 | 35.83 | 35.93 | 35.67 | 35.79 | 2,317,242 | -0.01(-0.03%) |
Sep 05, 2019 | 35.53 | 36.08 | 35.53 | 35.80 | 359,532 | +0.70(+2.00%) |
Sep 04, 2019 | 35.02 | 35.15 | 34.93 | 35.10 | 187,756 | +0.34(+0.98%) |
Sep 03, 2019 | 34.88 | 34.88 | 34.50 | 34.76 | 122,888 | -0.34(-0.97%) |
Aug 30, 2019 | 35.21 | 35.30 | 35.02 | 35.10 | 147,868 | +0.08(+0.23%) |
Aug 29, 2019 | 34.81 | 35.12 | 34.79 | 35.02 | 134,294 | +0.54(+1.56%) |
Aug 28, 2019 | 34.03 | 34.55 | 34.03 | 34.48 | 225,638 | +0.28(+0.81%) |
Aug 27, 2019 | 34.60 | 34.69 | 34.03 | 34.20 | 118,384 | -0.27(-0.78%) |
Aug 26, 2019 | 34.34 | 34.48 | 34.18 | 34.47 | 137,747 | +0.32(+0.95%) |
Aug 23, 2019 | 34.85 | 35.06 | 33.95 | 34.15 | 216,013 | -0.90(-2.56%) |
Aug 22, 2019 | 34.98 | 35.15 | 34.83 | 35.04 | 108,900 | +0.22(+0.62%) |
Aug 21, 2019 | 34.94 | 34.94 | 34.77 | 34.83 | 95,242 | +0.17(+0.49%) |
Aug 20, 2019 | 34.95 | 35.06 | 34.66 | 34.66 | 151,499 | -0.47(-1.33%) |
Aug 19, 2019 | 35.30 | 35.30 | 35.07 | 35.12 | 264,994 | +0.34(+0.98%) |
Aug 16, 2019 | 34.30 | 34.85 | 34.30 | 34.78 | 259,772 | +0.66(+1.95%) |
Aug 15, 2019 | 34.17 | 34.36 | 33.95 | 34.12 | 137,845 | +0.05(+0.16%) |
Aug 14, 2019 | 34.50 | 34.71 | 34.02 | 34.06 | 319,130 | -1.23(-3.49%) |
Aug 13, 2019 | 34.79 | 35.53 | 34.76 | 35.30 | 165,579 | +0.40(+1.13%) |
Aug 12, 2019 | 35.19 | 35.26 | 34.82 | 34.90 | 191,048 | -0.66(-1.87%) |
Aug 09, 2019 | 35.56 | 35.72 | 35.25 | 35.56 | 122,481 | -0.09(-0.25%) |
Aug 08, 2019 | 35.30 | 35.70 | 35.22 | 35.65 | 104,781 | +0.61(+1.74%) |
Aug 07, 2019 | 34.79 | 35.15 | 34.38 | 35.04 | 172,233 | -0.38(-1.06%) |
Aug 06, 2019 | 35.14 | 35.42 | 34.81 | 35.42 | 110,386 | +0.54(+1.54%) |
Aug 05, 2019 | 35.33 | 35.39 | 34.60 | 34.88 | 455,080 | -1.18(-3.26%) |
Aug 02, 2019 | 36.08 | 36.19 | 35.62 | 36.06 | 217,794 | -0.10(-0.27%) |
Aug 01, 2019 | 36.97 | 37.17 | 36.09 | 36.16 | 319,351 | -0.84(-2.28%) |
Jul 31, 2019 | 37.15 | 37.27 | 36.89 | 37.00 | 140,235 | -0.15(-0.41%) |
Jul 30, 2019 | 36.94 | 37.15 | 36.82 | 37.15 | 95,676 | -0.02(-0.05%) |
Jul 29, 2019 | 37.43 | 37.50 | 37.14 | 37.17 | 153,464 | -0.28(-0.74%) |
Jul 26, 2019 | 37.15 | 37.47 | 37.10 | 37.45 | 123,149 | +0.39(+1.04%) |
Jul 25, 2019 | 37.32 | 37.33 | 36.98 | 37.06 | 126,328 | -0.24(-0.65%) |
Jul 24, 2019 | 36.85 | 37.32 | 36.85 | 37.31 | 153,098 | +0.40(+1.07%) |
Jul 23, 2019 | 36.60 | 36.94 | 36.60 | 36.91 | 100,125 | +0.38(+1.03%) |
Jul 22, 2019 | 36.46 | 36.57 | 36.33 | 36.53 | 104,809 | +0.07(+0.20%) |
Jul 19, 2019 | 36.65 | 36.75 | 36.46 | 36.46 | 169,470 | -0.14(-0.39%) |
Jul 18, 2019 | 36.28 | 36.67 | 36.28 | 36.61 | 114,399 | +0.28(+0.77%) |
Jul 17, 2019 | 36.53 | 36.56 | 36.27 | 36.33 | 158,933 | -0.28(-0.76%) |
Jul 16, 2019 | 36.69 | 36.77 | 36.52 | 36.61 | 104,322 | -0.06(-0.17%) |
Jul 15, 2019 | 36.93 | 36.93 | 36.59 | 36.67 | 147,906 | -0.26(-0.71%) |
Jul 12, 2019 | 36.74 | 36.93 | 36.69 | 36.93 | 167,354 | +0.26(+0.71%) |
Jul 11, 2019 | 36.52 | 36.70 | 36.44 | 36.67 | 121,412 | +0.22(+0.59%) |
Jul 10, 2019 | 36.62 | 36.77 | 36.43 | 36.45 | 141,526 | -0.17(-0.47%) |
Jul 09, 2019 | 36.30 | 36.66 | 36.30 | 36.62 | 83,342 | +0.11(+0.29%) |
Jul 08, 2019 | 36.59 | 36.69 | 36.44 | 36.52 | 87,023 | -0.26(-0.71%) |
Jul 05, 2019 | 36.65 | 36.82 | 36.58 | 36.78 | 91,749 | +0.17(+0.47%) |
Jul 03, 2019 | 36.41 | 36.61 | 36.38 | 36.61 | 75,938 | +0.27(+0.74%) |
Jul 02, 2019 | 36.41 | 36.46 | 36.11 | 36.34 | 155,344 | -0.08(-0.22%) |
Jul 01, 2019 | 36.38 | 36.60 | 36.23 | 36.42 | 188,669 | +0.40(+1.12%) |
Jun 28, 2019 | 35.88 | 36.14 | 35.80 | 36.01 | 193,298 | +0.47(+1.31%) |
Jun 27, 2019 | 35.26 | 35.56 | 35.26 | 35.55 | 131,141 | +0.37(+1.05%) |
Jun 26, 2019 | 35.37 | 35.47 | 35.17 | 35.18 | 128,435 | -0.05(-0.15%) |
Jun 25, 2019 | 35.36 | 35.40 | 35.09 | 35.23 | 160,095 | -0.16(-0.46%) |
Jun 24, 2019 | 35.49 | 35.71 | 35.35 | 35.39 | 93,523 | -0.13(-0.38%) |
Jun 21, 2019 | 35.60 | 35.84 | 35.52 | 35.53 | 122,259 | -0.10(-0.28%) |
Jun 20, 2019 | 35.69 | 35.71 | 35.27 | 35.63 | 136,172 | +0.14(+0.40%) |
Jun 19, 2019 | 35.57 | 35.79 | 35.46 | 35.49 | 107,800 | -0.04(-0.13%) |
Jun 18, 2019 | 35.05 | 35.68 | 35.05 | 35.53 | 130,301 | +0.43(+1.22%) |
Jun 17, 2019 | 35.41 | 35.47 | 35.06 | 35.10 | 73,658 | -0.30(-0.86%) |
Jun 14, 2019 | 35.33 | 35.50 | 35.13 | 35.41 | 59,129 | +0.08(+0.23%) |
Jun 13, 2019 | 35.28 | 35.47 | 35.22 | 35.33 | 130,324 | +0.11(+0.30%) |
Jun 12, 2019 | 35.46 | 35.50 | 35.13 | 35.22 | 129,071 | -0.29(-0.80%) |
Jun 11, 2019 | 35.71 | 35.82 | 35.41 | 35.50 | 506,832 | +0.00(+0.00%) |
Jun 10, 2019 | 35.49 | 35.76 | 35.47 | 35.50 | 141,386 | +0.27(+0.76%) |
Jun 07, 2019 | 35.25 | 35.39 | 35.20 | 35.24 | 191,161 | -0.05(-0.15%) |
Jun 06, 2019 | 35.17 | 35.41 | 35.02 | 35.29 | 189,777 | +0.12(+0.36%) |
Jun 05, 2019 | 35.05 | 35.22 | 34.78 | 35.16 | 150,138 | +0.16(+0.46%) |
Jun 04, 2019 | 34.48 | 35.04 | 34.48 | 35.00 | 438,786 | +0.89(+2.62%) |
Jun 03, 2019 | 33.84 | 34.23 | 33.79 | 34.11 | 274,895 | +0.25(+0.74%) |
May 31, 2019 | 33.89 | 34.07 | 33.79 | 33.86 | 417,711 | -0.46(-1.35%) |
May 30, 2019 | 34.69 | 34.75 | 34.19 | 34.33 | 158,597 | -0.21(-0.59%) |
May 29, 2019 | 34.33 | 34.58 | 34.16 | 34.53 | 107,011 | -0.03(-0.08%) |
May 28, 2019 | 34.87 | 34.96 | 34.56 | 34.56 | 269,185 | -0.38(-1.07%) |
May 24, 2019 | 34.78 | 34.98 | 34.74 | 34.93 | 105,939 | +0.30(+0.88%) |
May 23, 2019 | 34.87 | 34.87 | 34.41 | 34.63 | 188,618 | -0.54(-1.55%) |
May 22, 2019 | 35.25 | 35.28 | 35.10 | 35.17 | 61,816 | -0.19(-0.53%) |
May 21, 2019 | 35.25 | 35.39 | 35.19 | 35.36 | 66,085 | +0.30(+0.87%) |
May 20, 2019 | 34.92 | 35.20 | 34.92 | 35.06 | 88,934 | +0.03(+0.08%) |
May 17, 2019 | 34.96 | 35.35 | 34.95 | 35.03 | 117,474 | -0.23(-0.66%) |
May 16, 2019 | 35.00 | 35.42 | 35.00 | 35.26 | 84,001 | +0.39(+1.13%) |
May 15, 2019 | 34.73 | 35.05 | 34.56 | 34.87 | 148,593 | -0.17(-0.48%) |
May 14, 2019 | 34.78 | 35.29 | 34.78 | 35.04 | 100,239 | +0.34(+0.98%) |
May 13, 2019 | 35.09 | 35.12 | 34.63 | 34.70 | 181,170 | -1.07(-3.00%) |
May 10, 2019 | 35.41 | 35.83 | 35.11 | 35.77 | 90,261 | +0.21(+0.58%) |
May 09, 2019 | 35.27 | 35.61 | 35.08 | 35.57 | 103,956 | -0.04(-0.13%) |
May 08, 2019 | 35.63 | 35.93 | 35.54 | 35.61 | 83,685 | -0.12(-0.32%) |
May 07, 2019 | 36.00 | 36.09 | 35.52 | 35.73 | 226,118 | -0.60(-1.65%) |
May 06, 2019 | 35.90 | 36.43 | 35.82 | 36.33 | 172,895 | -0.18(-0.49%) |
May 03, 2019 | 36.27 | 36.53 | 36.25 | 36.50 | 128,560 | +0.36(+0.99%) |
May 02, 2019 | 36.06 | 36.29 | 35.91 | 36.15 | 98,999 | +0.09(+0.25%) |