Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.92 | 27.60 | 26.26 | 27.46 | 431,330 | -0.21(-0.75%) |
Apr 29, 2020 | 26.64 | 28.53 | 26.35 | 27.67 | 536,098 | +1.96(+7.62%) |
Apr 28, 2020 | 26.31 | 26.84 | 25.46 | 25.71 | 457,682 | +0.34(+1.34%) |
Apr 27, 2020 | 24.86 | 25.96 | 24.77 | 25.37 | 322,925 | +0.72(+2.91%) |
Apr 24, 2020 | 25.01 | 25.77 | 24.47 | 24.66 | 327,815 | -0.38(-1.51%) |
Apr 23, 2020 | 25.04 | 25.81 | 24.90 | 25.03 | 395,301 | +0.00(+0.00%) |
Apr 22, 2020 | 25.96 | 26.19 | 24.91 | 25.03 | 336,411 | -0.32(-1.25%) |
Apr 21, 2020 | 25.50 | 26.23 | 24.92 | 25.35 | 312,195 | -1.01(-3.83%) |
Apr 20, 2020 | 26.89 | 27.14 | 26.15 | 26.36 | 376,454 | -1.19(-4.32%) |
Apr 17, 2020 | 27.60 | 28.06 | 26.87 | 27.55 | 320,904 | +1.07(+4.03%) |
Apr 16, 2020 | 26.97 | 27.39 | 25.79 | 26.48 | 612,273 | -0.45(-1.68%) |
Apr 15, 2020 | 27.62 | 27.68 | 26.17 | 26.94 | 578,978 | -1.11(-3.97%) |
Apr 14, 2020 | 28.79 | 28.99 | 27.53 | 28.05 | 581,017 | +0.41(+1.47%) |
Apr 13, 2020 | 28.13 | 28.25 | 26.59 | 27.64 | 647,411 | -0.45(-1.61%) |
Apr 09, 2020 | 26.85 | 28.15 | 26.75 | 28.10 | 732,658 | +2.30(+8.92%) |
Apr 08, 2020 | 24.50 | 26.34 | 24.16 | 25.79 | 737,154 | +1.91(+8.00%) |
Apr 07, 2020 | 24.14 | 25.19 | 23.41 | 23.88 | 537,078 | +0.91(+3.97%) |
Apr 06, 2020 | 22.14 | 23.10 | 22.06 | 22.97 | 480,182 | +2.09(+9.99%) |
Apr 03, 2020 | 21.43 | 21.83 | 20.06 | 20.88 | 503,645 | -0.84(-3.88%) |
Apr 02, 2020 | 20.94 | 22.27 | 20.73 | 21.73 | 666,388 | +0.68(+3.24%) |
Apr 01, 2020 | 22.25 | 22.79 | 20.61 | 21.04 | 705,664 | -2.66(-11.23%) |
Mar 31, 2020 | 23.43 | 23.74 | 22.69 | 23.71 | 822,951 | +0.16(+0.68%) |
Mar 30, 2020 | 23.78 | 24.32 | 22.30 | 23.55 | 587,561 | -0.25(-1.03%) |
Mar 27, 2020 | 22.94 | 24.51 | 21.49 | 23.79 | 686,517 | -0.18(-0.77%) |
Mar 26, 2020 | 23.14 | 24.26 | 21.87 | 23.98 | 864,290 | +0.95(+4.13%) |
Mar 25, 2020 | 21.90 | 24.17 | 21.46 | 23.02 | 698,917 | +1.14(+5.19%) |
Mar 24, 2020 | 21.10 | 22.09 | 20.19 | 21.89 | 818,064 | +1.81(+9.02%) |
Mar 23, 2020 | 20.75 | 20.97 | 19.26 | 20.08 | 804,825 | -1.02(-4.84%) |
Mar 20, 2020 | 22.38 | 23.85 | 20.81 | 21.10 | 1,100,486 | -0.77(-3.54%) |
Mar 19, 2020 | 19.12 | 22.35 | 18.87 | 21.87 | 1,117,162 | +2.59(+13.44%) |
Mar 18, 2020 | 22.22 | 23.57 | 18.66 | 19.28 | 952,745 | -4.87(-20.16%) |
Mar 17, 2020 | 21.81 | 24.71 | 20.75 | 24.15 | 976,929 | +2.63(+12.22%) |
Mar 16, 2020 | 22.86 | 23.54 | 21.45 | 21.52 | 970,530 | -4.08(-15.93%) |
Mar 13, 2020 | 23.94 | 25.60 | 22.74 | 25.60 | 1,209,510 | +3.09(+13.75%) |
Mar 12, 2020 | 26.32 | 26.32 | 22.37 | 22.51 | 1,118,237 | -5.69(-20.17%) |
Mar 11, 2020 | 29.90 | 30.16 | 27.97 | 28.19 | 732,047 | -2.55(-8.30%) |
Mar 10, 2020 | 33.03 | 33.03 | 29.01 | 30.74 | 843,753 | -1.06(-3.33%) |
Mar 09, 2020 | 33.84 | 34.25 | 31.80 | 31.80 | 621,168 | -4.07(-11.34%) |
Mar 06, 2020 | 36.46 | 36.72 | 34.83 | 35.87 | 388,649 | -1.35(-3.62%) |
Mar 05, 2020 | 36.71 | 37.25 | 36.38 | 37.22 | 393,262 | +0.02(+0.04%) |
Mar 04, 2020 | 36.08 | 37.34 | 36.08 | 37.21 | 412,411 | +1.63(+4.58%) |
Mar 03, 2020 | 35.14 | 36.33 | 34.87 | 35.58 | 491,966 | +0.53(+1.50%) |
Mar 02, 2020 | 34.68 | 35.23 | 34.01 | 35.05 | 472,969 | +0.88(+2.59%) |
Feb 28, 2020 | 35.20 | 35.20 | 33.12 | 34.17 | 772,181 | -1.70(-4.74%) |
Feb 27, 2020 | 37.61 | 37.81 | 35.85 | 35.87 | 518,407 | -2.15(-5.65%) |
Feb 26, 2020 | 37.80 | 38.49 | 37.61 | 38.01 | 512,334 | +0.43(+1.16%) |
Feb 25, 2020 | 38.22 | 38.36 | 37.42 | 37.58 | 438,442 | -0.56(-1.46%) |
Feb 24, 2020 | 37.25 | 38.17 | 37.24 | 38.14 | 333,094 | +0.28(+0.74%) |
Feb 21, 2020 | 37.68 | 38.01 | 37.17 | 37.85 | 434,573 | +0.66(+1.76%) |
Feb 20, 2020 | 36.96 | 37.32 | 36.68 | 37.20 | 356,119 | +0.24(+0.66%) |
Feb 19, 2020 | 37.16 | 37.23 | 36.66 | 36.96 | 211,248 | -0.21(-0.55%) |
Feb 18, 2020 | 37.34 | 37.43 | 36.81 | 37.16 | 276,809 | -0.15(-0.41%) |
Feb 14, 2020 | 37.09 | 37.66 | 37.09 | 37.31 | 222,480 | +0.19(+0.51%) |
Feb 13, 2020 | 36.39 | 37.30 | 36.39 | 37.12 | 355,035 | +0.67(+1.83%) |
Feb 12, 2020 | 36.21 | 36.66 | 36.03 | 36.46 | 330,885 | +0.28(+0.78%) |
Feb 11, 2020 | 36.21 | 36.43 | 36.08 | 36.17 | 200,458 | -0.02(-0.04%) |
Feb 10, 2020 | 36.08 | 36.24 | 36.01 | 36.19 | 177,681 | +0.25(+0.70%) |
Feb 07, 2020 | 36.10 | 36.23 | 35.88 | 35.94 | 126,981 | -0.04(-0.11%) |
Feb 06, 2020 | 35.72 | 36.13 | 35.68 | 35.98 | 183,648 | +0.30(+0.83%) |
Feb 05, 2020 | 35.54 | 35.90 | 35.48 | 35.68 | 232,638 | +0.14(+0.41%) |
Feb 04, 2020 | 35.38 | 35.65 | 35.16 | 35.54 | 234,598 | +0.21(+0.58%) |
Feb 03, 2020 | 35.11 | 35.53 | 35.04 | 35.33 | 298,580 | +0.29(+0.82%) |
Jan 31, 2020 | 35.29 | 35.46 | 34.84 | 35.04 | 413,083 | -0.24(-0.69%) |
Jan 30, 2020 | 35.48 | 35.66 | 35.18 | 35.29 | 220,172 | -0.24(-0.68%) |
Jan 29, 2020 | 35.61 | 35.73 | 35.45 | 35.53 | 139,901 | -0.05(-0.13%) |
Jan 28, 2020 | 35.56 | 35.81 | 35.53 | 35.57 | 123,346 | +0.02(+0.06%) |
Jan 27, 2020 | 35.42 | 35.79 | 35.42 | 35.55 | 159,539 | -0.09(-0.26%) |
Jan 24, 2020 | 35.79 | 35.83 | 35.51 | 35.64 | 263,973 | -0.14(-0.40%) |
Jan 23, 2020 | 35.42 | 35.79 | 35.35 | 35.79 | 278,054 | +0.36(+1.03%) |
Jan 22, 2020 | 35.83 | 35.98 | 35.42 | 35.42 | 208,329 | -0.35(-0.98%) |
Jan 21, 2020 | 35.40 | 35.83 | 35.39 | 35.77 | 405,812 | +0.45(+1.26%) |
Jan 17, 2020 | 35.49 | 35.56 | 35.20 | 35.33 | 294,133 | -0.08(-0.23%) |
Jan 16, 2020 | 34.97 | 35.52 | 34.89 | 35.41 | 222,033 | +0.48(+1.39%) |
Jan 15, 2020 | 34.52 | 35.12 | 34.52 | 34.93 | 265,166 | +0.38(+1.09%) |
Jan 14, 2020 | 34.71 | 34.78 | 34.16 | 34.55 | 311,183 | -0.31(-0.89%) |
Jan 13, 2020 | 34.12 | 34.96 | 34.08 | 34.86 | 437,429 | +0.71(+2.08%) |
Jan 10, 2020 | 33.93 | 34.24 | 33.84 | 34.15 | 323,493 | +0.21(+0.62%) |
Jan 09, 2020 | 33.72 | 34.13 | 33.59 | 33.93 | 354,076 | +0.23(+0.67%) |
Jan 08, 2020 | 33.76 | 33.87 | 33.53 | 33.71 | 320,927 | -0.05(-0.13%) |
Jan 07, 2020 | 33.84 | 34.00 | 33.59 | 33.75 | 266,222 | -0.28(-0.82%) |
Jan 06, 2020 | 33.83 | 34.28 | 33.70 | 34.03 | 368,822 | +0.10(+0.29%) |
Jan 03, 2020 | 33.28 | 33.96 | 33.26 | 33.93 | 394,646 | +0.65(+1.95%) |
Jan 02, 2020 | 34.13 | 34.16 | 33.10 | 33.28 | 359,244 | -0.57(-1.68%) |
Dec 31, 2019 | 33.48 | 33.90 | 33.48 | 33.85 | 520,420 | +0.28(+0.83%) |
Dec 30, 2019 | 33.37 | 33.60 | 33.25 | 33.57 | 295,697 | +0.12(+0.36%) |
Dec 27, 2019 | 33.33 | 33.55 | 33.25 | 33.45 | 403,771 | +0.27(+0.82%) |
Dec 26, 2019 | 33.21 | 33.42 | 33.12 | 33.18 | 204,318 | -0.02(-0.05%) |
Dec 24, 2019 | 33.34 | 33.41 | 33.18 | 33.19 | 129,080 | -0.09(-0.27%) |
Dec 23, 2019 | 33.72 | 33.80 | 33.23 | 33.28 | 295,283 | -0.40(-1.19%) |
Dec 20, 2019 | 33.59 | 33.91 | 33.50 | 33.69 | 700,947 | +0.16(+0.47%) |
Dec 19, 2019 | 33.22 | 33.59 | 33.22 | 33.53 | 341,772 | +0.28(+0.84%) |
Dec 18, 2019 | 32.95 | 33.47 | 32.95 | 33.25 | 324,879 | +0.31(+0.94%) |
Dec 17, 2019 | 33.22 | 33.36 | 32.87 | 32.94 | 389,574 | -0.26(-0.79%) |
Dec 16, 2019 | 33.16 | 33.34 | 32.66 | 33.20 | 609,145 | +0.00(+0.00%) |
Dec 13, 2019 | 33.50 | 33.71 | 32.89 | 33.20 | 539,120 | -0.30(-0.90%) |
Dec 12, 2019 | 34.17 | 34.37 | 33.47 | 33.50 | 512,720 | -0.73(-2.13%) |
Dec 11, 2019 | 34.63 | 34.86 | 33.96 | 34.23 | 472,829 | -0.46(-1.32%) |
Dec 10, 2019 | 34.99 | 35.05 | 34.56 | 34.69 | 655,608 | -0.72(-2.02%) |
Dec 09, 2019 | 35.52 | 35.66 | 35.34 | 35.41 | 345,063 | -0.11(-0.32%) |
Dec 06, 2019 | 35.75 | 36.10 | 35.48 | 35.52 | 350,115 | +0.04(+0.11%) |
Dec 05, 2019 | 35.44 | 35.66 | 35.33 | 35.48 | 313,988 | -0.01(-0.02%) |
Dec 04, 2019 | 35.45 | 35.97 | 35.39 | 35.49 | 258,890 | -0.05(-0.15%) |
Dec 03, 2019 | 35.06 | 35.62 | 35.06 | 35.54 | 266,372 | +0.60(+1.72%) |
Dec 02, 2019 | 35.30 | 35.60 | 34.93 | 34.94 | 234,288 | -0.30(-0.85%) |
Nov 29, 2019 | 35.72 | 35.95 | 35.23 | 35.24 | 194,316 | -0.55(-1.54%) |
Nov 27, 2019 | 35.16 | 35.82 | 35.08 | 35.79 | 218,224 | +0.68(+1.93%) |
Nov 26, 2019 | 34.78 | 35.26 | 34.73 | 35.12 | 272,879 | +0.35(+1.02%) |
Nov 25, 2019 | 34.57 | 34.97 | 34.54 | 34.76 | 250,148 | +0.44(+1.29%) |
Nov 22, 2019 | 34.49 | 34.59 | 34.05 | 34.32 | 289,018 | -0.04(-0.11%) |
Nov 21, 2019 | 35.21 | 35.25 | 34.35 | 34.35 | 263,414 | -0.84(-2.40%) |
Nov 20, 2019 | 35.57 | 35.69 | 35.03 | 35.20 | 326,188 | -0.41(-1.14%) |
Nov 19, 2019 | 35.44 | 35.75 | 35.36 | 35.60 | 237,617 | +0.24(+0.68%) |
Nov 18, 2019 | 34.87 | 35.49 | 34.87 | 35.36 | 256,072 | +0.52(+1.51%) |
Nov 15, 2019 | 34.84 | 34.96 | 34.52 | 34.84 | 259,774 | +0.05(+0.13%) |
Nov 14, 2019 | 34.61 | 34.89 | 34.56 | 34.79 | 356,139 | +0.18(+0.52%) |
Nov 13, 2019 | 34.64 | 34.92 | 34.57 | 34.61 | 259,274 | +0.04(+0.11%) |
Nov 12, 2019 | 35.12 | 35.19 | 34.54 | 34.58 | 287,173 | -0.41(-1.18%) |
Nov 11, 2019 | 34.87 | 35.18 | 34.60 | 34.99 | 326,286 | +0.20(+0.58%) |
Nov 08, 2019 | 35.20 | 35.36 | 34.70 | 34.79 | 358,723 | -0.49(-1.38%) |
Nov 07, 2019 | 36.02 | 36.25 | 35.02 | 35.27 | 423,214 | -0.76(-2.10%) |
Nov 06, 2019 | 36.44 | 36.74 | 35.93 | 36.03 | 333,542 | -0.40(-1.11%) |
Nov 05, 2019 | 37.49 | 37.53 | 36.07 | 36.44 | 459,430 | -1.21(-3.21%) |
Nov 04, 2019 | 37.93 | 38.09 | 37.55 | 37.64 | 339,831 | -0.18(-0.48%) |
Nov 01, 2019 | 39.07 | 39.59 | 37.31 | 37.82 | 601,962 | -1.06(-2.72%) |
Oct 31, 2019 | 38.93 | 39.05 | 38.60 | 38.88 | 270,812 | +0.14(+0.37%) |
Oct 30, 2019 | 38.41 | 38.90 | 38.28 | 38.74 | 501,835 | +0.30(+0.78%) |
Oct 29, 2019 | 38.51 | 38.81 | 38.31 | 38.44 | 259,788 | +0.07(+0.20%) |
Oct 28, 2019 | 38.07 | 38.57 | 38.05 | 38.36 | 267,297 | +0.30(+0.79%) |
Oct 25, 2019 | 39.38 | 39.38 | 37.97 | 38.06 | 551,287 | -1.62(-4.08%) |
Oct 24, 2019 | 39.69 | 39.77 | 39.37 | 39.68 | 222,692 | +0.03(+0.08%) |
Oct 23, 2019 | 39.22 | 39.76 | 39.14 | 39.65 | 229,893 | +0.61(+1.56%) |
Oct 22, 2019 | 39.50 | 39.61 | 39.05 | 39.05 | 253,441 | -0.27(-0.69%) |
Oct 21, 2019 | 39.11 | 39.38 | 39.08 | 39.32 | 246,323 | +0.21(+0.53%) |
Oct 18, 2019 | 38.76 | 39.17 | 38.72 | 39.11 | 203,165 | +0.29(+0.75%) |
Oct 17, 2019 | 38.47 | 38.84 | 38.47 | 38.82 | 262,941 | +0.40(+1.03%) |
Oct 16, 2019 | 38.23 | 38.56 | 38.02 | 38.42 | 249,699 | +0.19(+0.49%) |
Oct 15, 2019 | 38.17 | 38.29 | 37.88 | 38.23 | 219,112 | +0.10(+0.25%) |
Oct 14, 2019 | 38.16 | 38.22 | 37.93 | 38.14 | 179,766 | +0.14(+0.37%) |
Oct 11, 2019 | 38.08 | 38.49 | 37.90 | 37.99 | 290,026 | +0.01(+0.02%) |
Oct 10, 2019 | 38.29 | 38.40 | 37.99 | 37.99 | 246,788 | -0.28(-0.72%) |
Oct 09, 2019 | 38.52 | 38.61 | 38.25 | 38.26 | 173,781 | -0.09(-0.23%) |
Oct 08, 2019 | 38.29 | 38.51 | 37.84 | 38.35 | 291,648 | +0.21(+0.55%) |
Oct 07, 2019 | 38.20 | 38.34 | 37.98 | 38.14 | 389,597 | -0.01(-0.04%) |
Oct 04, 2019 | 38.06 | 38.26 | 37.88 | 38.16 | 215,211 | +0.16(+0.41%) |
Oct 03, 2019 | 37.81 | 38.25 | 37.67 | 38.00 | 180,330 | +0.23(+0.61%) |
Oct 02, 2019 | 37.70 | 37.90 | 37.52 | 37.77 | 192,800 | -0.07(-0.20%) |
Oct 01, 2019 | 38.37 | 38.46 | 37.67 | 37.84 | 194,651 | -0.43(-1.11%) |
Sep 30, 2019 | 38.56 | 38.78 | 38.11 | 38.27 | 361,131 | -0.27(-0.70%) |
Sep 27, 2019 | 38.48 | 38.80 | 38.34 | 38.54 | 262,857 | +0.03(+0.08%) |
Sep 26, 2019 | 38.53 | 38.56 | 38.29 | 38.51 | 140,381 | +0.16(+0.41%) |
Sep 25, 2019 | 37.82 | 38.58 | 37.75 | 38.35 | 278,640 | +0.50(+1.32%) |
Sep 24, 2019 | 37.72 | 38.04 | 37.58 | 37.85 | 339,503 | +0.31(+0.82%) |
Sep 23, 2019 | 37.45 | 37.80 | 37.43 | 37.55 | 233,830 | +0.10(+0.26%) |
Sep 20, 2019 | 37.37 | 37.83 | 37.29 | 37.45 | 595,846 | -0.05(-0.14%) |
Sep 19, 2019 | 37.69 | 37.74 | 37.43 | 37.50 | 261,189 | -0.01(-0.02%) |
Sep 18, 2019 | 37.96 | 38.07 | 37.17 | 37.51 | 218,701 | -0.19(-0.51%) |
Sep 17, 2019 | 37.15 | 37.72 | 37.11 | 37.70 | 265,801 | +0.75(+2.03%) |
Sep 16, 2019 | 36.74 | 37.03 | 36.64 | 36.95 | 248,042 | +0.33(+0.91%) |
Sep 13, 2019 | 36.99 | 37.43 | 36.53 | 36.61 | 258,209 | -0.39(-1.05%) |
Sep 12, 2019 | 37.13 | 37.19 | 36.65 | 37.00 | 184,916 | +0.16(+0.42%) |
Sep 11, 2019 | 36.70 | 36.95 | 36.34 | 36.85 | 266,472 | +0.17(+0.47%) |
Sep 10, 2019 | 37.34 | 37.34 | 36.36 | 36.67 | 253,069 | -0.80(-2.14%) |
Sep 09, 2019 | 37.14 | 37.60 | 36.98 | 37.48 | 225,890 | +0.31(+0.82%) |
Sep 06, 2019 | 37.11 | 37.22 | 36.88 | 37.17 | 180,290 | +0.22(+0.58%) |
Sep 05, 2019 | 37.04 | 37.21 | 36.61 | 36.96 | 161,887 | -0.07(-0.18%) |
Sep 04, 2019 | 37.08 | 37.26 | 36.85 | 37.02 | 127,782 | +0.07(+0.20%) |
Sep 03, 2019 | 36.27 | 37.06 | 36.24 | 36.95 | 219,188 | +0.63(+1.72%) |
Aug 30, 2019 | 36.44 | 36.64 | 36.10 | 36.32 | 206,890 | -0.15(-0.41%) |
Aug 29, 2019 | 36.30 | 36.55 | 36.16 | 36.47 | 123,873 | +0.32(+0.89%) |
Aug 28, 2019 | 36.24 | 36.59 | 36.15 | 36.15 | 159,361 | -0.07(-0.18%) |
Aug 27, 2019 | 36.47 | 36.92 | 36.18 | 36.22 | 212,938 | -0.12(-0.33%) |
Aug 26, 2019 | 36.50 | 36.62 | 36.09 | 36.34 | 281,540 | -0.01(-0.04%) |
Aug 23, 2019 | 36.80 | 37.15 | 36.18 | 36.35 | 261,568 | -0.52(-1.41%) |
Aug 22, 2019 | 36.73 | 37.02 | 36.49 | 36.88 | 174,063 | +0.19(+0.53%) |
Aug 21, 2019 | 36.41 | 36.76 | 36.00 | 36.68 | 242,604 | +0.35(+0.96%) |
Aug 20, 2019 | 36.41 | 36.73 | 36.24 | 36.33 | 202,831 | -0.06(-0.16%) |
Aug 19, 2019 | 36.44 | 36.64 | 36.18 | 36.39 | 237,406 | +0.02(+0.06%) |
Aug 16, 2019 | 36.09 | 36.53 | 36.07 | 36.37 | 180,452 | +0.28(+0.78%) |
Aug 15, 2019 | 35.69 | 36.18 | 35.46 | 36.09 | 182,627 | +0.45(+1.27%) |
Aug 14, 2019 | 35.52 | 35.79 | 35.26 | 35.63 | 295,371 | +0.07(+0.21%) |
Aug 13, 2019 | 35.77 | 35.89 | 35.30 | 35.56 | 212,526 | -0.21(-0.58%) |
Aug 12, 2019 | 35.18 | 35.77 | 35.12 | 35.77 | 320,831 | +0.58(+1.64%) |
Aug 09, 2019 | 34.92 | 35.26 | 34.52 | 35.19 | 288,211 | +0.30(+0.87%) |
Aug 08, 2019 | 34.60 | 34.89 | 34.28 | 34.89 | 194,741 | +0.53(+1.55%) |
Aug 07, 2019 | 33.82 | 34.58 | 33.55 | 34.35 | 225,468 | +0.46(+1.36%) |
Aug 06, 2019 | 33.46 | 34.03 | 33.40 | 33.89 | 159,282 | +0.35(+1.04%) |
Aug 05, 2019 | 34.12 | 34.16 | 33.06 | 33.54 | 253,221 | -0.77(-2.25%) |
Aug 02, 2019 | 34.14 | 34.37 | 33.94 | 34.32 | 158,738 | +0.16(+0.48%) |
Aug 01, 2019 | 34.21 | 34.46 | 33.86 | 34.15 | 265,196 | -0.02(-0.06%) |
Jul 31, 2019 | 34.75 | 35.02 | 34.17 | 34.17 | 306,850 | -0.53(-1.52%) |
Jul 30, 2019 | 34.40 | 34.78 | 34.29 | 34.70 | 221,264 | +0.20(+0.58%) |
Jul 29, 2019 | 34.46 | 34.72 | 34.32 | 34.50 | 250,818 | +0.16(+0.45%) |
Jul 26, 2019 | 34.23 | 34.44 | 34.09 | 34.34 | 164,673 | +0.17(+0.50%) |
Jul 25, 2019 | 34.40 | 34.43 | 33.94 | 34.17 | 170,516 | -0.16(-0.48%) |
Jul 24, 2019 | 34.27 | 34.40 | 33.93 | 34.34 | 158,606 | +0.08(+0.24%) |
Jul 23, 2019 | 34.04 | 34.26 | 33.89 | 34.26 | 323,120 | +0.31(+0.92%) |
Jul 22, 2019 | 34.50 | 34.54 | 33.94 | 33.94 | 310,661 | -0.50(-1.44%) |
Jul 19, 2019 | 34.95 | 35.04 | 34.30 | 34.44 | 310,244 | -0.58(-1.64%) |
Jul 18, 2019 | 34.71 | 35.11 | 34.53 | 35.02 | 140,314 | +0.28(+0.81%) |
Jul 17, 2019 | 34.80 | 34.91 | 34.43 | 34.74 | 141,097 | +0.01(+0.04%) |
Jul 16, 2019 | 34.57 | 34.85 | 34.30 | 34.72 | 164,343 | +0.02(+0.06%) |
Jul 15, 2019 | 35.00 | 35.06 | 34.57 | 34.70 | 163,193 | -0.23(-0.66%) |
Jul 12, 2019 | 34.93 | 35.20 | 34.71 | 34.93 | 385,402 | +0.01(+0.02%) |
Jul 11, 2019 | 35.22 | 35.22 | 34.81 | 34.92 | 242,364 | -0.30(-0.84%) |
Jul 10, 2019 | 34.94 | 35.36 | 34.60 | 35.22 | 242,731 | +0.40(+1.15%) |
Jul 09, 2019 | 34.80 | 34.91 | 34.57 | 34.82 | 248,446 | -0.01(-0.02%) |
Jul 08, 2019 | 34.30 | 34.95 | 34.25 | 34.83 | 211,561 | +0.48(+1.40%) |
Jul 05, 2019 | 34.12 | 34.51 | 33.89 | 34.35 | 209,357 | -0.26(-0.75%) |
Jul 03, 2019 | 34.08 | 34.62 | 34.08 | 34.60 | 136,096 | +0.59(+1.74%) |
Jul 02, 2019 | 33.73 | 34.26 | 33.73 | 34.01 | 255,262 | +0.34(+1.01%) |
Jul 01, 2019 | 33.94 | 33.97 | 33.23 | 33.67 | 404,316 | -0.04(-0.13%) |
Jun 28, 2019 | 33.20 | 33.73 | 33.16 | 33.72 | 1,463,202 | +0.55(+1.67%) |
Jun 27, 2019 | 32.91 | 33.24 | 32.75 | 33.16 | 605,200 | +0.37(+1.13%) |
Jun 26, 2019 | 33.78 | 33.79 | 32.77 | 32.79 | 327,024 | -1.00(-2.95%) |
Jun 25, 2019 | 34.27 | 34.54 | 33.78 | 33.79 | 251,271 | -0.41(-1.21%) |
Jun 24, 2019 | 34.54 | 34.63 | 34.05 | 34.20 | 413,649 | -0.13(-0.37%) |
Jun 21, 2019 | 34.68 | 34.68 | 34.16 | 34.33 | 555,894 | -0.61(-1.75%) |
Jun 20, 2019 | 34.66 | 35.06 | 34.57 | 34.94 | 318,628 | +0.24(+0.68%) |
Jun 19, 2019 | 33.97 | 34.74 | 33.84 | 34.71 | 344,109 | +0.62(+1.82%) |
Jun 18, 2019 | 34.45 | 34.69 | 33.97 | 34.09 | 271,690 | -0.21(-0.60%) |
Jun 17, 2019 | 33.79 | 34.40 | 33.79 | 34.29 | 314,241 | +0.65(+1.92%) |
Jun 14, 2019 | 33.57 | 34.06 | 33.57 | 33.65 | 202,060 | +0.03(+0.09%) |
Jun 13, 2019 | 33.54 | 33.73 | 33.38 | 33.62 | 172,297 | +0.20(+0.59%) |
Jun 12, 2019 | 33.36 | 33.67 | 33.21 | 33.42 | 294,602 | +0.28(+0.84%) |
Jun 11, 2019 | 32.81 | 33.17 | 32.62 | 33.14 | 312,397 | +0.46(+1.40%) |
Jun 10, 2019 | 32.90 | 32.91 | 32.51 | 32.68 | 257,898 | -0.24(-0.74%) |
Jun 07, 2019 | 33.12 | 33.37 | 32.91 | 32.92 | 199,749 | -0.01(-0.02%) |
Jun 06, 2019 | 33.09 | 33.18 | 32.63 | 32.93 | 166,791 | -0.11(-0.33%) |
Jun 05, 2019 | 32.74 | 33.09 | 32.69 | 33.04 | 366,731 | +0.51(+1.58%) |
Jun 04, 2019 | 32.89 | 32.93 | 32.26 | 32.53 | 432,974 | -0.38(-1.16%) |
Jun 03, 2019 | 33.09 | 33.16 | 32.76 | 32.91 | 267,819 | +0.00(+0.00%) |
May 31, 2019 | 32.65 | 33.06 | 32.51 | 32.91 | 272,360 | +0.04(+0.13%) |
May 30, 2019 | 32.89 | 33.19 | 32.78 | 32.87 | 129,291 | -0.03(-0.09%) |
May 29, 2019 | 33.48 | 33.55 | 32.89 | 32.90 | 226,388 | -0.53(-1.58%) |
May 28, 2019 | 34.11 | 34.16 | 33.42 | 33.42 | 203,957 | -0.59(-1.73%) |
May 24, 2019 | 33.76 | 34.01 | 33.66 | 34.01 | 249,788 | +0.38(+1.12%) |
May 23, 2019 | 33.57 | 33.73 | 33.47 | 33.64 | 242,916 | -0.03(-0.09%) |
May 22, 2019 | 33.57 | 33.76 | 33.51 | 33.67 | 180,484 | +0.18(+0.53%) |
May 21, 2019 | 33.28 | 33.73 | 33.28 | 33.49 | 209,138 | +0.37(+1.13%) |
May 20, 2019 | 33.63 | 33.63 | 33.02 | 33.12 | 166,588 | -0.49(-1.46%) |
May 17, 2019 | 33.50 | 33.71 | 33.39 | 33.61 | 169,996 | +0.00(+0.00%) |
May 16, 2019 | 33.52 | 33.89 | 33.39 | 33.61 | 180,173 | +0.07(+0.22%) |
May 15, 2019 | 33.50 | 33.75 | 33.38 | 33.54 | 151,738 | +0.07(+0.20%) |
May 14, 2019 | 33.46 | 33.65 | 33.19 | 33.47 | 188,811 | +0.10(+0.31%) |
May 13, 2019 | 33.03 | 33.55 | 33.03 | 33.37 | 387,665 | +0.06(+0.18%) |
May 10, 2019 | 32.96 | 33.57 | 32.87 | 33.31 | 281,553 | +0.17(+0.51%) |
May 09, 2019 | 32.85 | 33.21 | 32.71 | 33.14 | 199,981 | +0.26(+0.80%) |
May 08, 2019 | 33.23 | 33.40 | 32.81 | 32.88 | 248,330 | -0.22(-0.66%) |
May 07, 2019 | 33.69 | 33.73 | 32.87 | 33.10 | 237,539 | -0.59(-1.74%) |
May 06, 2019 | 33.55 | 33.87 | 33.47 | 33.68 | 296,040 | -0.01(-0.02%) |
May 03, 2019 | 33.21 | 33.86 | 33.18 | 33.69 | 352,282 | +0.67(+2.02%) |
May 02, 2019 | 32.96 | 33.30 | 32.80 | 33.02 | 237,590 | +0.08(+0.24%) |