Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.82 | 38.99 | 38.04 | 38.04 | 30,831 | -1.34(-3.39%) |
Apr 29, 2020 | 39.55 | 39.73 | 38.95 | 39.38 | 22,379 | +0.56(+1.44%) |
Apr 28, 2020 | 40.26 | 40.42 | 38.53 | 38.82 | 44,911 | -0.69(-1.74%) |
Apr 27, 2020 | 39.52 | 40.09 | 39.19 | 39.51 | 43,499 | +0.53(+1.36%) |
Apr 24, 2020 | 37.52 | 39.01 | 37.52 | 38.98 | 34,380 | +1.54(+4.10%) |
Apr 23, 2020 | 38.34 | 38.42 | 37.44 | 37.44 | 35,451 | +0.10(+0.27%) |
Apr 22, 2020 | 37.59 | 37.59 | 36.92 | 37.34 | 33,893 | +0.66(+1.80%) |
Apr 21, 2020 | 37.58 | 37.65 | 36.23 | 36.68 | 23,877 | -1.27(-3.34%) |
Apr 20, 2020 | 36.50 | 38.70 | 36.45 | 37.95 | 60,791 | +1.10(+2.98%) |
Apr 17, 2020 | 36.35 | 36.86 | 36.00 | 36.85 | 38,790 | +1.77(+5.03%) |
Apr 16, 2020 | 35.04 | 35.24 | 34.20 | 35.09 | 30,813 | +0.52(+1.50%) |
Apr 15, 2020 | 34.68 | 35.17 | 34.22 | 34.57 | 34,791 | -1.26(-3.51%) |
Apr 14, 2020 | 34.95 | 35.95 | 34.95 | 35.83 | 31,702 | +1.40(+4.06%) |
Apr 13, 2020 | 34.13 | 34.58 | 33.88 | 34.43 | 21,701 | +0.15(+0.44%) |
Apr 09, 2020 | 33.74 | 34.65 | 33.74 | 34.28 | 39,091 | +0.96(+2.87%) |
Apr 08, 2020 | 32.40 | 33.35 | 32.15 | 33.32 | 27,438 | +1.39(+4.34%) |
Apr 07, 2020 | 33.24 | 33.52 | 31.94 | 31.94 | 35,997 | -0.60(-1.84%) |
Apr 06, 2020 | 31.38 | 32.54 | 31.38 | 32.53 | 59,735 | +2.89(+9.76%) |
Apr 03, 2020 | 30.23 | 30.34 | 29.41 | 29.64 | 38,088 | -0.64(-2.11%) |
Apr 02, 2020 | 29.50 | 30.28 | 29.15 | 30.28 | 28,997 | +0.75(+2.53%) |
Apr 01, 2020 | 30.59 | 31.00 | 29.53 | 29.53 | 170,259 | -2.10(-6.62%) |
Mar 31, 2020 | 31.82 | 32.11 | 31.06 | 31.63 | 22,694 | -0.39(-1.22%) |
Mar 30, 2020 | 31.26 | 32.02 | 30.80 | 32.02 | 54,191 | +0.88(+2.82%) |
Mar 27, 2020 | 30.92 | 31.92 | 30.83 | 31.14 | 50,217 | -0.84(-2.62%) |
Mar 26, 2020 | 31.15 | 32.45 | 30.12 | 31.98 | 96,427 | +1.00(+3.22%) |
Mar 25, 2020 | 30.89 | 31.83 | 30.37 | 30.98 | 51,020 | +0.19(+0.62%) |
Mar 24, 2020 | 29.84 | 30.84 | 29.76 | 30.79 | 84,440 | +2.09(+7.26%) |
Mar 23, 2020 | 28.25 | 29.31 | 27.44 | 28.70 | 171,850 | -0.14(-0.48%) |
Mar 20, 2020 | 29.20 | 30.05 | 28.48 | 28.84 | 47,510 | +0.24(+0.84%) |
Mar 19, 2020 | 26.28 | 28.93 | 25.05 | 28.60 | 76,330 | +1.91(+7.14%) |
Mar 18, 2020 | 25.93 | 27.82 | 25.04 | 26.70 | 100,229 | -1.02(-3.67%) |
Mar 17, 2020 | 26.69 | 28.24 | 25.53 | 27.72 | 208,842 | +1.24(+4.67%) |
Mar 16, 2020 | 28.00 | 29.11 | 26.27 | 26.48 | 140,538 | -4.95(-15.75%) |
Mar 13, 2020 | 31.20 | 31.43 | 27.95 | 31.43 | 158,670 | +1.99(+6.74%) |
Mar 12, 2020 | 30.96 | 31.80 | 29.44 | 29.44 | 298,498 | -4.07(-12.15%) |
Mar 11, 2020 | 35.26 | 36.13 | 33.08 | 33.51 | 111,438 | -2.98(-8.17%) |
Mar 10, 2020 | 36.53 | 36.53 | 34.23 | 36.49 | 79,097 | +1.14(+3.22%) |
Mar 09, 2020 | 35.14 | 37.02 | 34.92 | 35.36 | 96,521 | -2.91(-7.61%) |
Mar 06, 2020 | 38.48 | 39.26 | 37.68 | 38.27 | 43,902 | -1.27(-3.20%) |
Mar 05, 2020 | 39.69 | 40.50 | 39.11 | 39.54 | 35,980 | -0.96(-2.36%) |
Mar 04, 2020 | 39.86 | 40.57 | 39.40 | 40.50 | 38,517 | +1.71(+4.40%) |
Mar 03, 2020 | 39.77 | 40.48 | 38.38 | 38.79 | 49,966 | -1.00(-2.51%) |
Mar 02, 2020 | 38.97 | 39.79 | 38.07 | 39.79 | 67,151 | +1.39(+3.61%) |
Feb 28, 2020 | 36.22 | 38.53 | 36.22 | 38.40 | 123,688 | +0.82(+2.18%) |
Feb 27, 2020 | 38.46 | 39.38 | 37.37 | 37.58 | 175,543 | -1.66(-4.22%) |
Feb 26, 2020 | 39.43 | 40.04 | 38.75 | 39.24 | 53,486 | -0.02(-0.05%) |
Feb 25, 2020 | 40.69 | 40.77 | 38.98 | 39.26 | 59,894 | -1.29(-3.17%) |
Feb 24, 2020 | 40.90 | 41.12 | 40.01 | 40.55 | 91,739 | -1.57(-3.72%) |
Feb 21, 2020 | 42.40 | 42.40 | 41.89 | 42.11 | 30,270 | -0.28(-0.66%) |
Feb 20, 2020 | 42.29 | 42.67 | 41.60 | 42.39 | 42,523 | -0.06(-0.14%) |
Feb 19, 2020 | 42.71 | 42.78 | 42.45 | 42.45 | 88,699 | -0.06(-0.15%) |
Feb 18, 2020 | 42.26 | 42.53 | 42.04 | 42.51 | 62,939 | +0.24(+0.57%) |
Feb 14, 2020 | 42.46 | 42.50 | 41.95 | 42.27 | 97,727 | -0.17(-0.40%) |
Feb 13, 2020 | 43.09 | 43.09 | 42.34 | 42.44 | 61,372 | -0.75(-1.73%) |
Feb 12, 2020 | 42.85 | 43.22 | 42.62 | 43.19 | 91,116 | +0.62(+1.45%) |
Feb 11, 2020 | 42.90 | 43.15 | 42.52 | 42.57 | 60,689 | -0.05(-0.12%) |
Feb 10, 2020 | 41.87 | 42.62 | 41.77 | 42.62 | 56,398 | +0.69(+1.64%) |
Feb 07, 2020 | 42.30 | 42.30 | 41.80 | 41.93 | 52,823 | -0.53(-1.25%) |
Feb 06, 2020 | 42.63 | 42.75 | 42.19 | 42.46 | 53,244 | +0.02(+0.05%) |
Feb 05, 2020 | 42.08 | 42.84 | 41.90 | 42.44 | 74,373 | +0.82(+1.97%) |
Feb 04, 2020 | 41.40 | 41.63 | 41.19 | 41.62 | 77,788 | +0.84(+2.05%) |
Feb 03, 2020 | 40.06 | 40.79 | 39.83 | 40.78 | 144,093 | +1.12(+2.82%) |
Jan 31, 2020 | 39.99 | 39.99 | 39.27 | 39.67 | 42,499 | -0.40(-1.00%) |
Jan 30, 2020 | 40.16 | 40.31 | 39.54 | 40.07 | 27,289 | -0.31(-0.77%) |
Jan 29, 2020 | 40.58 | 40.68 | 40.34 | 40.38 | 23,236 | +0.02(+0.05%) |
Jan 28, 2020 | 40.29 | 40.71 | 40.14 | 40.36 | 84,674 | +0.90(+2.28%) |
Jan 27, 2020 | 39.08 | 39.76 | 38.59 | 39.46 | 62,860 | -0.53(-1.32%) |
Jan 24, 2020 | 41.27 | 41.27 | 39.63 | 39.99 | 69,261 | -1.04(-2.53%) |
Jan 23, 2020 | 41.41 | 41.42 | 40.36 | 41.02 | 123,626 | -0.60(-1.44%) |
Jan 22, 2020 | 41.94 | 42.00 | 41.54 | 41.62 | 31,624 | +0.01(+0.02%) |
Jan 21, 2020 | 42.09 | 42.42 | 41.60 | 41.61 | 70,649 | -0.73(-1.72%) |
Jan 17, 2020 | 42.43 | 42.65 | 42.18 | 42.34 | 50,918 | +0.07(+0.17%) |
Jan 16, 2020 | 41.90 | 42.28 | 41.79 | 42.27 | 56,338 | +0.64(+1.53%) |
Jan 15, 2020 | 41.30 | 41.87 | 41.30 | 41.63 | 75,456 | +0.34(+0.82%) |
Jan 14, 2020 | 40.00 | 41.42 | 40.00 | 41.29 | 63,156 | +1.12(+2.78%) |
Jan 13, 2020 | 40.96 | 40.96 | 39.76 | 40.18 | 116,952 | -0.85(-2.07%) |
Jan 10, 2020 | 41.69 | 41.95 | 41.01 | 41.02 | 78,382 | -0.75(-1.79%) |
Jan 09, 2020 | 41.92 | 42.03 | 41.61 | 41.77 | 49,106 | +0.19(+0.46%) |
Jan 08, 2020 | 41.07 | 41.75 | 40.86 | 41.58 | 49,404 | +0.56(+1.36%) |
Jan 07, 2020 | 41.19 | 41.27 | 40.22 | 41.02 | 61,891 | +0.13(+0.32%) |
Jan 06, 2020 | 40.45 | 40.90 | 39.95 | 40.89 | 89,289 | +0.03(+0.07%) |
Jan 03, 2020 | 40.91 | 41.40 | 40.59 | 40.86 | 91,212 | -0.66(-1.59%) |
Jan 02, 2020 | 42.69 | 42.69 | 41.22 | 41.52 | 94,643 | -0.66(-1.56%) |
Dec 31, 2019 | 41.93 | 42.48 | 41.90 | 42.18 | 56,431 | +0.14(+0.33%) |
Dec 30, 2019 | 42.70 | 42.79 | 41.70 | 42.04 | 66,490 | -0.66(-1.54%) |
Dec 27, 2019 | 43.67 | 43.86 | 42.65 | 42.70 | 63,347 | -0.81(-1.86%) |
Dec 26, 2019 | 43.68 | 43.80 | 43.43 | 43.51 | 47,648 | -0.11(-0.25%) |
Dec 24, 2019 | 43.36 | 43.65 | 42.97 | 43.62 | 27,864 | +0.49(+1.13%) |
Dec 23, 2019 | 42.94 | 43.26 | 42.18 | 43.13 | 71,549 | +0.46(+1.08%) |
Dec 20, 2019 | 42.67 | 42.67 | 42.30 | 42.67 | 40,494 | +0.11(+0.26%) |
Dec 19, 2019 | 42.30 | 42.56 | 42.07 | 42.56 | 34,839 | +0.24(+0.56%) |
Dec 18, 2019 | 43.26 | 43.26 | 41.93 | 42.33 | 107,723 | -0.86(-1.98%) |
Dec 17, 2019 | 43.16 | 43.24 | 42.51 | 43.18 | 58,310 | +0.36(+0.83%) |
Dec 16, 2019 | 42.93 | 43.01 | 42.38 | 42.82 | 67,453 | +0.20(+0.47%) |
Dec 13, 2019 | 42.94 | 43.08 | 42.15 | 42.62 | 54,547 | +0.01(+0.02%) |
Dec 12, 2019 | 41.91 | 42.81 | 41.89 | 42.61 | 57,517 | +0.59(+1.40%) |
Dec 11, 2019 | 42.38 | 42.50 | 41.91 | 42.03 | 65,921 | -0.32(-0.75%) |
Dec 10, 2019 | 41.94 | 42.40 | 41.64 | 42.35 | 79,297 | +0.59(+1.41%) |
Dec 09, 2019 | 42.23 | 42.50 | 41.73 | 41.76 | 105,711 | +0.48(+1.16%) |
Dec 06, 2019 | 40.75 | 41.30 | 40.71 | 41.28 | 48,130 | +0.79(+1.95%) |
Dec 05, 2019 | 40.96 | 41.30 | 40.25 | 40.49 | 42,548 | -0.32(-0.79%) |
Dec 04, 2019 | 39.83 | 40.84 | 39.41 | 40.81 | 60,451 | +1.17(+2.96%) |
Dec 03, 2019 | 39.15 | 39.67 | 39.05 | 39.64 | 37,015 | +0.37(+0.94%) |
Dec 02, 2019 | 39.67 | 39.75 | 38.89 | 39.27 | 34,665 | -0.17(-0.43%) |
Nov 29, 2019 | 39.35 | 39.75 | 39.33 | 39.44 | 20,254 | +0.03(+0.08%) |
Nov 27, 2019 | 39.01 | 39.56 | 38.97 | 39.41 | 49,734 | +0.51(+1.32%) |
Nov 26, 2019 | 39.06 | 39.14 | 38.61 | 38.90 | 74,021 | +0.47(+1.21%) |
Nov 25, 2019 | 37.55 | 38.54 | 37.55 | 38.44 | 85,367 | +1.38(+3.71%) |
Nov 22, 2019 | 37.03 | 37.12 | 36.67 | 37.06 | 30,683 | +0.08(+0.22%) |
Nov 21, 2019 | 37.42 | 37.42 | 36.83 | 36.98 | 27,354 | -0.31(-0.83%) |
Nov 20, 2019 | 36.93 | 37.50 | 36.65 | 37.29 | 41,975 | +0.32(+0.87%) |
Nov 19, 2019 | 36.12 | 37.14 | 36.12 | 36.97 | 55,936 | +1.01(+2.80%) |
Nov 18, 2019 | 35.82 | 36.13 | 35.61 | 35.96 | 30,358 | +0.16(+0.45%) |
Nov 15, 2019 | 35.72 | 35.85 | 35.64 | 35.80 | 19,252 | +0.25(+0.70%) |
Nov 14, 2019 | 35.53 | 35.60 | 35.30 | 35.55 | 13,865 | -0.15(-0.42%) |
Nov 13, 2019 | 35.65 | 35.99 | 35.36 | 35.70 | 14,242 | -0.07(-0.20%) |
Nov 12, 2019 | 35.66 | 36.14 | 35.61 | 35.77 | 12,169 | +0.26(+0.73%) |
Nov 11, 2019 | 35.59 | 35.80 | 35.49 | 35.51 | 16,424 | -0.25(-0.70%) |
Nov 08, 2019 | 34.91 | 36.04 | 34.54 | 35.76 | 32,387 | +0.39(+1.10%) |
Nov 07, 2019 | 35.50 | 35.61 | 35.22 | 35.37 | 23,446 | +0.19(+0.54%) |
Nov 06, 2019 | 35.89 | 35.93 | 35.17 | 35.18 | 26,323 | -0.77(-2.14%) |
Nov 05, 2019 | 35.48 | 36.08 | 35.48 | 35.95 | 29,773 | +0.50(+1.41%) |
Nov 04, 2019 | 36.07 | 36.14 | 35.40 | 35.45 | 42,423 | -0.29(-0.81%) |
Nov 01, 2019 | 35.11 | 35.83 | 34.98 | 35.74 | 56,753 | +0.95(+2.72%) |
Oct 31, 2019 | 34.90 | 34.90 | 34.41 | 34.80 | 26,108 | -0.13(-0.37%) |
Oct 30, 2019 | 34.76 | 34.96 | 34.43 | 34.93 | 36,966 | +0.23(+0.66%) |
Oct 29, 2019 | 34.65 | 34.79 | 34.41 | 34.70 | 23,462 | +0.14(+0.40%) |
Oct 28, 2019 | 34.15 | 34.70 | 34.11 | 34.56 | 31,735 | +0.53(+1.55%) |
Oct 25, 2019 | 33.49 | 34.09 | 33.41 | 34.03 | 21,056 | +0.58(+1.73%) |
Oct 24, 2019 | 33.57 | 33.59 | 33.34 | 33.45 | 24,300 | +0.03(+0.09%) |
Oct 23, 2019 | 33.66 | 33.88 | 33.36 | 33.42 | 33,857 | -0.24(-0.71%) |
Oct 22, 2019 | 33.73 | 34.07 | 33.58 | 33.66 | 34,149 | +0.20(+0.60%) |
Oct 21, 2019 | 33.01 | 33.56 | 32.91 | 33.46 | 16,812 | +0.69(+2.10%) |
Oct 18, 2019 | 33.38 | 33.45 | 32.49 | 32.77 | 30,783 | -0.64(-1.91%) |
Oct 17, 2019 | 33.03 | 33.45 | 33.01 | 33.41 | 46,145 | +0.49(+1.48%) |
Oct 16, 2019 | 32.74 | 33.03 | 32.71 | 32.92 | 41,898 | +0.34(+1.04%) |
Oct 15, 2019 | 31.85 | 32.64 | 31.84 | 32.58 | 23,452 | +0.89(+2.80%) |
Oct 14, 2019 | 31.86 | 32.04 | 31.62 | 31.69 | 8,299 | -0.17(-0.53%) |
Oct 11, 2019 | 31.68 | 32.14 | 31.68 | 31.86 | 32,287 | +0.42(+1.33%) |
Oct 10, 2019 | 31.08 | 31.62 | 31.04 | 31.44 | 39,412 | +0.67(+2.18%) |
Oct 09, 2019 | 31.10 | 31.17 | 30.77 | 30.77 | 14,823 | -0.09(-0.30%) |
Oct 08, 2019 | 31.31 | 31.31 | 30.77 | 30.87 | 41,973 | -0.75(-2.37%) |
Oct 07, 2019 | 31.72 | 32.08 | 31.56 | 31.61 | 15,957 | -0.19(-0.60%) |
Oct 04, 2019 | 31.78 | 31.93 | 31.19 | 31.80 | 31,986 | +0.13(+0.41%) |
Oct 03, 2019 | 31.11 | 31.70 | 30.92 | 31.67 | 22,261 | +0.61(+1.96%) |
Oct 02, 2019 | 30.44 | 31.17 | 30.06 | 31.07 | 99,123 | +0.37(+1.20%) |
Oct 01, 2019 | 31.63 | 32.12 | 30.58 | 30.70 | 37,406 | -0.78(-2.47%) |
Sep 30, 2019 | 32.10 | 32.12 | 31.24 | 31.47 | 50,633 | -0.65(-2.02%) |
Sep 27, 2019 | 32.61 | 33.10 | 32.02 | 32.12 | 37,100 | -0.37(-1.14%) |
Sep 26, 2019 | 33.70 | 33.70 | 32.44 | 32.49 | 36,766 | -1.24(-3.67%) |
Sep 25, 2019 | 34.04 | 34.23 | 33.73 | 33.73 | 22,370 | -0.27(-0.79%) |
Sep 24, 2019 | 35.33 | 35.49 | 33.79 | 34.00 | 65,365 | -1.24(-3.51%) |
Sep 23, 2019 | 35.42 | 35.64 | 35.21 | 35.23 | 10,602 | -0.27(-0.76%) |
Sep 20, 2019 | 35.61 | 35.82 | 35.35 | 35.50 | 45,723 | -0.12(-0.34%) |
Sep 19, 2019 | 35.81 | 36.08 | 35.53 | 35.62 | 12,716 | -0.11(-0.31%) |
Sep 18, 2019 | 35.89 | 35.90 | 35.36 | 35.73 | 16,663 | -0.36(-0.99%) |
Sep 17, 2019 | 36.28 | 36.28 | 35.70 | 36.09 | 10,461 | -0.18(-0.49%) |
Sep 16, 2019 | 35.60 | 36.34 | 35.60 | 36.27 | 10,219 | +0.64(+1.79%) |
Sep 13, 2019 | 35.95 | 36.08 | 35.63 | 35.63 | 13,436 | -0.24(-0.67%) |
Sep 12, 2019 | 36.62 | 36.62 | 35.79 | 35.87 | 14,258 | -0.65(-1.77%) |
Sep 11, 2019 | 35.82 | 36.61 | 35.75 | 36.52 | 47,315 | +0.78(+2.18%) |
Sep 10, 2019 | 34.39 | 35.74 | 34.20 | 35.74 | 27,026 | +1.13(+3.26%) |
Sep 09, 2019 | 34.92 | 35.25 | 34.53 | 34.62 | 32,351 | +0.57(+1.67%) |
Sep 06, 2019 | 34.41 | 34.61 | 33.99 | 34.05 | 10,428 | -0.23(-0.67%) |
Sep 05, 2019 | 33.92 | 34.48 | 33.88 | 34.28 | 21,823 | +0.42(+1.24%) |
Sep 04, 2019 | 33.80 | 33.91 | 33.35 | 33.86 | 33,528 | +0.26(+0.77%) |
Sep 03, 2019 | 34.08 | 34.48 | 33.51 | 33.60 | 45,350 | -0.71(-2.06%) |
Aug 30, 2019 | 34.82 | 34.82 | 34.25 | 34.31 | 32,387 | -0.38(-1.09%) |
Aug 29, 2019 | 34.61 | 34.69 | 34.28 | 34.69 | 29,241 | +0.47(+1.37%) |
Aug 28, 2019 | 33.48 | 34.53 | 33.42 | 34.22 | 16,352 | +0.55(+1.63%) |
Aug 27, 2019 | 34.45 | 34.68 | 33.41 | 33.67 | 26,827 | -0.48(-1.40%) |
Aug 26, 2019 | 34.14 | 34.19 | 33.80 | 34.15 | 54,731 | +0.44(+1.30%) |
Aug 23, 2019 | 34.86 | 35.07 | 33.68 | 33.71 | 40,008 | -1.30(-3.70%) |
Aug 22, 2019 | 35.82 | 35.82 | 34.85 | 35.01 | 17,833 | -0.81(-2.27%) |
Aug 21, 2019 | 35.71 | 35.90 | 35.61 | 35.82 | 57,264 | +0.33(+0.94%) |
Aug 20, 2019 | 35.69 | 35.84 | 35.38 | 35.48 | 26,586 | -0.37(-1.03%) |
Aug 19, 2019 | 35.81 | 35.97 | 35.46 | 35.85 | 28,609 | +0.54(+1.52%) |
Aug 16, 2019 | 34.72 | 35.32 | 34.71 | 35.31 | 33,891 | +0.87(+2.52%) |
Aug 15, 2019 | 34.91 | 35.10 | 34.36 | 34.45 | 34,342 | -0.36(-1.03%) |
Aug 14, 2019 | 34.82 | 35.27 | 34.66 | 34.81 | 36,494 | -0.60(-1.69%) |
Aug 13, 2019 | 34.75 | 35.63 | 34.75 | 35.40 | 27,066 | +0.80(+2.31%) |
Aug 12, 2019 | 34.96 | 35.07 | 34.44 | 34.61 | 14,246 | -0.63(-1.78%) |
Aug 09, 2019 | 35.25 | 35.55 | 34.91 | 35.23 | 21,558 | -0.24(-0.67%) |
Aug 08, 2019 | 35.03 | 35.50 | 34.86 | 35.47 | 24,494 | +0.62(+1.77%) |
Aug 07, 2019 | 34.16 | 35.01 | 34.16 | 34.86 | 24,586 | +0.35(+1.01%) |
Aug 06, 2019 | 33.99 | 34.58 | 33.51 | 34.51 | 14,843 | +0.91(+2.70%) |
Aug 05, 2019 | 34.04 | 34.27 | 33.33 | 33.60 | 50,129 | -0.78(-2.26%) |
Aug 02, 2019 | 35.16 | 35.16 | 34.06 | 34.38 | 26,571 | -0.95(-2.68%) |
Aug 01, 2019 | 35.34 | 35.99 | 35.13 | 35.32 | 22,379 | +0.14(+0.40%) |
Jul 31, 2019 | 35.61 | 35.95 | 35.05 | 35.18 | 33,122 | -0.38(-1.07%) |
Jul 30, 2019 | 34.88 | 35.56 | 34.88 | 35.56 | 20,471 | +0.36(+1.02%) |
Jul 29, 2019 | 35.32 | 35.39 | 34.75 | 35.20 | 29,132 | -0.12(-0.34%) |
Jul 26, 2019 | 34.90 | 35.32 | 34.90 | 35.32 | 48,230 | +0.55(+1.58%) |
Jul 25, 2019 | 35.53 | 35.65 | 34.70 | 34.78 | 31,465 | -0.78(-2.19%) |
Jul 24, 2019 | 34.97 | 35.56 | 34.79 | 35.55 | 37,012 | +0.54(+1.54%) |
Jul 23, 2019 | 35.51 | 35.51 | 34.98 | 35.02 | 18,091 | -0.55(-1.54%) |
Jul 22, 2019 | 35.46 | 35.79 | 35.46 | 35.56 | 18,026 | +0.21(+0.59%) |
Jul 19, 2019 | 36.15 | 36.15 | 35.35 | 35.35 | 16,043 | -0.74(-2.04%) |
Jul 18, 2019 | 35.56 | 36.09 | 35.56 | 36.09 | 13,601 | +0.46(+1.29%) |
Jul 17, 2019 | 35.84 | 35.84 | 35.52 | 35.63 | 20,282 | -0.06(-0.17%) |
Jul 16, 2019 | 36.00 | 36.00 | 35.66 | 35.69 | 21,780 | -0.28(-0.78%) |
Jul 15, 2019 | 36.09 | 36.09 | 35.78 | 35.97 | 21,731 | -0.04(-0.11%) |
Jul 12, 2019 | 35.78 | 36.17 | 35.67 | 36.01 | 19,953 | +0.27(+0.75%) |
Jul 11, 2019 | 36.19 | 36.20 | 35.50 | 35.74 | 24,762 | -0.47(-1.29%) |
Jul 10, 2019 | 36.30 | 36.32 | 35.67 | 36.21 | 45,477 | +0.10(+0.28%) |
Jul 09, 2019 | 35.28 | 36.17 | 35.28 | 36.11 | 23,194 | +0.55(+1.54%) |
Jul 08, 2019 | 36.03 | 36.03 | 35.32 | 35.56 | 26,393 | -0.59(-1.63%) |
Jul 05, 2019 | 36.55 | 36.87 | 36.12 | 36.15 | 22,360 | -0.69(-1.88%) |
Jul 03, 2019 | 36.43 | 36.86 | 36.30 | 36.85 | 13,035 | +0.62(+1.72%) |
Jul 02, 2019 | 36.57 | 36.57 | 35.97 | 36.22 | 53,068 | -0.32(-0.87%) |
Jul 01, 2019 | 36.58 | 36.67 | 36.26 | 36.54 | 38,205 | +0.52(+1.44%) |
Jun 28, 2019 | 35.54 | 36.05 | 35.54 | 36.02 | 40,609 | +0.55(+1.55%) |
Jun 27, 2019 | 34.64 | 35.47 | 34.64 | 35.47 | 26,115 | +0.93(+2.68%) |
Jun 26, 2019 | 35.13 | 35.17 | 34.42 | 34.55 | 33,798 | -0.46(-1.31%) |
Jun 25, 2019 | 35.31 | 35.56 | 35.01 | 35.01 | 30,543 | -0.05(-0.14%) |
Jun 24, 2019 | 35.99 | 35.99 | 35.02 | 35.05 | 35,958 | -0.83(-2.31%) |
Jun 21, 2019 | 35.80 | 35.91 | 35.17 | 35.88 | 54,948 | -0.08(-0.22%) |
Jun 20, 2019 | 36.32 | 36.64 | 35.90 | 35.96 | 73,687 | +0.08(+0.22%) |
Jun 19, 2019 | 35.78 | 35.99 | 35.69 | 35.88 | 43,327 | +0.05(+0.14%) |
Jun 18, 2019 | 35.62 | 35.92 | 35.25 | 35.83 | 139,804 | +0.57(+1.61%) |
Jun 17, 2019 | 34.00 | 35.28 | 34.00 | 35.26 | 220,037 | +2.51(+7.67%) |
Jun 14, 2019 | 33.59 | 33.59 | 32.75 | 32.75 | 28,075 | -0.80(-2.38%) |
Jun 13, 2019 | 33.25 | 33.57 | 32.96 | 33.55 | 18,806 | +0.45(+1.36%) |
Jun 12, 2019 | 32.69 | 33.10 | 32.54 | 33.10 | 14,126 | +0.43(+1.31%) |
Jun 11, 2019 | 33.70 | 33.70 | 32.61 | 32.67 | 24,816 | -0.68(-2.03%) |
Jun 10, 2019 | 33.86 | 34.01 | 33.35 | 33.35 | 13,852 | -0.27(-0.80%) |
Jun 07, 2019 | 33.15 | 33.71 | 32.86 | 33.62 | 37,100 | +0.71(+2.15%) |
Jun 06, 2019 | 33.65 | 33.68 | 32.83 | 32.91 | 56,200 | -0.72(-2.14%) |
Jun 05, 2019 | 33.90 | 33.90 | 33.35 | 33.63 | 91,570 | -0.11(-0.33%) |
Jun 04, 2019 | 33.33 | 33.78 | 33.18 | 33.74 | 25,223 | +0.85(+2.58%) |
Jun 03, 2019 | 32.41 | 33.09 | 32.41 | 32.89 | 34,907 | +0.72(+2.23%) |
May 31, 2019 | 32.49 | 32.62 | 32.17 | 32.17 | 41,211 | -0.72(-2.18%) |
May 30, 2019 | 33.31 | 33.39 | 32.79 | 32.89 | 23,269 | -0.27(-0.81%) |
May 29, 2019 | 33.15 | 33.31 | 32.72 | 33.16 | 26,638 | -0.13(-0.39%) |
May 28, 2019 | 33.73 | 33.82 | 33.25 | 33.29 | 48,244 | -0.38(-1.13%) |
May 24, 2019 | 33.48 | 33.88 | 33.43 | 33.67 | 16,544 | +0.48(+1.44%) |
May 23, 2019 | 32.90 | 33.33 | 32.76 | 33.19 | 28,860 | -0.42(-1.25%) |
May 22, 2019 | 33.94 | 34.16 | 33.47 | 33.61 | 21,025 | -0.44(-1.29%) |
May 21, 2019 | 33.09 | 34.05 | 33.09 | 34.05 | 61,291 | +1.27(+3.86%) |
May 20, 2019 | 33.15 | 33.24 | 32.78 | 32.78 | 20,731 | -0.68(-2.03%) |
May 17, 2019 | 33.70 | 33.93 | 33.42 | 33.46 | 18,550 | -0.52(-1.53%) |
May 16, 2019 | 33.70 | 34.46 | 33.70 | 33.98 | 18,281 | +0.58(+1.73%) |
May 15, 2019 | 32.84 | 33.46 | 32.84 | 33.40 | 20,947 | +0.21(+0.63%) |
May 14, 2019 | 32.58 | 33.40 | 32.50 | 33.19 | 48,985 | +0.84(+2.59%) |
May 13, 2019 | 33.03 | 33.25 | 32.35 | 32.35 | 49,951 | -1.47(-4.34%) |
May 10, 2019 | 33.54 | 33.93 | 33.17 | 33.82 | 20,455 | -0.03(-0.09%) |
May 09, 2019 | 33.78 | 34.11 | 33.05 | 33.85 | 19,003 | -0.27(-0.79%) |
May 08, 2019 | 33.67 | 34.42 | 33.67 | 34.12 | 31,101 | +0.33(+0.97%) |
May 07, 2019 | 34.79 | 34.79 | 33.58 | 33.79 | 41,613 | -1.34(-3.80%) |
May 06, 2019 | 33.85 | 35.13 | 33.85 | 35.12 | 30,832 | +0.55(+1.59%) |
May 03, 2019 | 33.89 | 34.58 | 33.86 | 34.58 | 48,230 | +0.64(+1.88%) |
May 02, 2019 | 33.50 | 33.94 | 33.25 | 33.94 | 35,449 | +0.53(+1.58%) |