Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.62 | 35.62 | 35.62 | 35.62 | 207 | -2.53(-6.63%) |
Apr 29, 2020 | 38.15 | 38.15 | 37.22 | 38.15 | 1,429 | +1.42(+3.87%) |
Apr 28, 2020 | 37.07 | 37.07 | 36.73 | 36.73 | 28,762 | -0.69(-1.83%) |
Apr 27, 2020 | 34.96 | 34.96 | 37.41 | 52,750 | +2.45(+7.02%) | |
Apr 24, 2020 | 34.96 | 34.96 | 34.96 | 34.96 | 800 | +0.73(+2.13%) |
Apr 23, 2020 | 34.23 | 34.23 | 34.23 | 34.23 | 177 | +0.89(+2.67%) |
Apr 22, 2020 | 33.34 | 33.34 | 33.34 | 27 | +0.00(+0.00%) | |
Apr 21, 2020 | 33.90 | 33.90 | 33.34 | 33.34 | 600 | -0.53(-1.56%) |
Apr 20, 2020 | 33.37 | 34.43 | 33.37 | 33.87 | 14,633 | +0.19(+0.56%) |
Apr 17, 2020 | 32.51 | 33.68 | 32.51 | 33.68 | 2,400 | +0.73(+2.22%) |
Apr 16, 2020 | 33.00 | 33.00 | 32.95 | 32.95 | 3,317 | -0.65(-1.93%) |
Apr 15, 2020 | 33.60 | 33.60 | 33.60 | 2,182 | +0.00(+0.00%) | |
Apr 14, 2020 | 31.85 | 33.60 | 31.85 | 33.60 | 502 | +0.40(+1.20%) |
Apr 13, 2020 | 33.20 | 33.20 | 33.20 | 33.20 | 46,213 | +0.50(+1.53%) |
Apr 09, 2020 | 32.27 | 32.70 | 32.27 | 32.70 | 1,000 | +1.12(+3.55%) |
Apr 08, 2020 | 31.58 | 31.58 | 31.58 | 93 | +0.00(+0.00%) | |
Apr 07, 2020 | 30.93 | 32.86 | 30.93 | 31.58 | 2,365 | +0.06(+0.19%) |
Apr 06, 2020 | 31.85 | 31.85 | 31.52 | 31.52 | 573 | +2.68(+9.29%) |
Apr 03, 2020 | 28.64 | 28.84 | 28.64 | 28.84 | 4,400 | -0.70(-2.37%) |
Apr 02, 2020 | 28.18 | 29.59 | 28.18 | 29.54 | 662 | +0.35(+1.20%) |
Apr 01, 2020 | 30.93 | 30.93 | 29.19 | 29.19 | 3,644 | -0.90(-2.99%) |
Mar 31, 2020 | 30.33 | 30.38 | 30.09 | 30.09 | 8,617 | -0.29(-0.95%) |
Mar 30, 2020 | 31.50 | 31.50 | 30.38 | 30.38 | 937 | -1.10(-3.49%) |
Mar 27, 2020 | 32.41 | 32.41 | 31.48 | 31.48 | 11,200 | +1.87(+6.32%) |
Mar 26, 2020 | 29.33 | 29.61 | 29.33 | 29.61 | 2,421 | -0.39(-1.30%) |
Mar 25, 2020 | 30.00 | 30.00 | 30.00 | 30.00 | 15,231 | +1.64(+5.78%) |
Mar 24, 2020 | 26.78 | 28.36 | 26.78 | 28.36 | 2,627 | +1.58(+5.90%) |
Mar 23, 2020 | 26.98 | 26.98 | 25.40 | 26.78 | 72,842 | -2.05(-7.11%) |
Mar 20, 2020 | 29.04 | 29.04 | 28.83 | 28.83 | 39,300 | +0.35(+1.23%) |
Mar 19, 2020 | 27.68 | 28.48 | 26.80 | 28.48 | 70,548 | +3.27(+12.97%) |
Mar 18, 2020 | 26.04 | 27.72 | 25.21 | 25.21 | 17,808 | -3.35(-11.73%) |
Mar 17, 2020 | 27.50 | 28.56 | 27.50 | 28.56 | 65,560 | +1.62(+6.01%) |
Mar 16, 2020 | 29.00 | 29.00 | 26.94 | 26.94 | 5,933 | -1.55(-5.44%) |
Mar 13, 2020 | 28.68 | 28.68 | 28.27 | 28.49 | 14,400 | -1.51(-5.03%) |
Mar 12, 2020 | 30.70 | 34.16 | 29.19 | 30.00 | 76,240 | -5.10(-14.53%) |
Mar 11, 2020 | 34.50 | 35.10 | 34.50 | 35.10 | 519 | +0.16(+0.46%) |
Mar 10, 2020 | 36.96 | 36.96 | 34.94 | 34.94 | 8,410 | -0.56(-1.58%) |
Mar 09, 2020 | 36.30 | 36.30 | 34.78 | 35.50 | 20,913 | -0.34(-0.95%) |
Mar 06, 2020 | 35.92 | 35.92 | 35.55 | 35.84 | 100,300 | -0.08(-0.22%) |
Mar 05, 2020 | 36.00 | 36.00 | 35.70 | 35.92 | 176,134 | -1.03(-2.79%) |
Mar 04, 2020 | 36.80 | 37.40 | 36.80 | 36.95 | 15,630 | +2.30(+6.64%) |
Mar 03, 2020 | 35.78 | 35.78 | 34.65 | 34.65 | 6,611 | +0.20(+0.58%) |
Mar 02, 2020 | 35.00 | 35.70 | 34.45 | 34.45 | 6,975 | -0.91(-2.57%) |
Feb 28, 2020 | 35.36 | 35.36 | 35.36 | 59 | +0.00(+0.00%) | |
Feb 27, 2020 | 35.00 | 36.59 | 35.00 | 35.36 | 51,446 | -0.76(-2.10%) |
Feb 26, 2020 | 36.46 | 36.49 | 36.12 | 36.12 | 117,037 | -1.64(-4.34%) |
Feb 25, 2020 | 35.38 | 37.76 | 35.38 | 37.76 | 113,067 | +0.64(+1.74%) |
Feb 24, 2020 | 37.12 | 37.12 | 37.12 | 181 | +0.00(+0.00%) | |
Feb 20, 2020 | 37.12 | 37.12 | 37.12 | 0 | -1.64(-4.24%) | |
Feb 19, 2020 | 38.76 | 38.76 | 38.76 | 116 | +0.00(+0.00%) | |
Feb 18, 2020 | 38.76 | 38.76 | 37.99 | 38.76 | 412 | -0.31(-0.80%) |
Feb 14, 2020 | 39.07 | 39.07 | 39.07 | 39.07 | 75,000 | +0.10(+0.26%) |
Feb 13, 2020 | 38.91 | 38.97 | 38.91 | 38.97 | 25,545 | -1.48(-3.66%) |
Feb 12, 2020 | 38.75 | 40.45 | 38.75 | 40.45 | 836 | +0.19(+0.47%) |
Feb 11, 2020 | 40.26 | 40.26 | 40.26 | 10 | +0.00(+0.00%) | |
Feb 10, 2020 | 40.26 | 40.26 | 40.26 | 40.26 | 213 | -0.11(-0.27%) |
Feb 07, 2020 | 41.34 | 41.34 | 40.37 | 40.37 | 1,300 | -0.42(-1.03%) |
Feb 06, 2020 | 40.49 | 40.79 | 40.45 | 40.79 | 318,006 | +0.96(+2.41%) |
Feb 05, 2020 | 39.80 | 40.51 | 39.78 | 39.83 | 134,356 | +0.83(+2.13%) |
Feb 04, 2020 | 39.82 | 40.20 | 39.00 | 39.00 | 930 | +0.93(+2.44%) |
Feb 03, 2020 | 38.30 | 38.30 | 38.05 | 38.07 | 6,332 | -0.63(-1.63%) |
Jan 31, 2020 | 38.70 | 38.70 | 38.70 | 38.70 | 1,000 | -0.37(-0.95%) |
Jan 30, 2020 | 39.07 | 39.07 | 39.07 | 19 | +0.00(+0.00%) | |
Jan 29, 2020 | 39.07 | 39.07 | 39.07 | 39.07 | 50,326 | +0.37(+0.96%) |
Jan 28, 2020 | 39.39 | 39.39 | 38.50 | 38.70 | 100,058 | -0.71(-1.80%) |
Jan 27, 2020 | 39.41 | 39.41 | 39.41 | 39.41 | 109,676 | +0.27(+0.69%) |
Jan 24, 2020 | 39.78 | 39.78 | 39.14 | 39.14 | 80,600 | -0.85(-2.13%) |
Jan 23, 2020 | 39.27 | 39.99 | 39.21 | 39.99 | 105,467 | +0.19(+0.48%) |
Jan 22, 2020 | 39.80 | 39.80 | 39.80 | 61 | +0.00(+0.00%) | |
Jan 21, 2020 | 39.80 | 39.80 | 39.80 | 39.80 | 375 | -0.14(-0.35%) |
Jan 17, 2020 | 40.10 | 40.14 | 39.94 | 39.94 | 700 | +0.19(+0.48%) |
Jan 16, 2020 | 39.75 | 39.75 | 39.75 | 60 | +0.00(+0.00%) | |
Jan 15, 2020 | 39.86 | 39.86 | 39.75 | 39.75 | 953 | -0.02(-0.05%) |
Jan 14, 2020 | 39.76 | 39.80 | 39.76 | 39.77 | 1,833 | +0.02(+0.05%) |
Jan 13, 2020 | 39.75 | 39.75 | 39.75 | 39.75 | 197 | +0.60(+1.53%) |
Jan 10, 2020 | 39.15 | 39.15 | 39.15 | 124 | +0.00(+0.00%) | |
Jan 09, 2020 | 39.15 | 39.15 | 39.15 | 39.15 | 1,767 | +0.18(+0.46%) |
Jan 08, 2020 | 40.46 | 40.46 | 38.97 | 38.97 | 1,081 | -0.63(-1.60%) |
Jan 07, 2020 | 39.60 | 39.60 | 39.60 | 5 | +0.00(+0.00%) | |
Jan 06, 2020 | 39.60 | 39.60 | 39.60 | 100 | +0.00(+0.00%) | |
Jan 03, 2020 | 39.60 | 39.60 | 39.60 | 39.60 | 100 | -0.05(-0.12%) |
Jan 02, 2020 | 39.65 | 39.65 | 39.65 | 39.65 | 109 | +0.00(+0.00%) |
Dec 31, 2019 | 39.65 | 39.65 | 39.65 | 145 | +0.00(+0.00%) | |
Dec 30, 2019 | 38.90 | 39.65 | 38.90 | 39.65 | 1,322 | +0.09(+0.23%) |
Dec 26, 2019 | 39.56 | 39.56 | 39.56 | 0 | -0.41(-1.02%) | |
Dec 24, 2019 | 39.04 | 39.04 | 39.97 | 400 | +0.93(+2.39%) | |
Dec 23, 2019 | 39.79 | 39.85 | 38.84 | 39.04 | 74,325 | -0.86(-2.17%) |
Dec 20, 2019 | 39.90 | 39.90 | 39.90 | 39.90 | 1,200 | -0.80(-1.95%) |
Dec 19, 2019 | 40.70 | 41.09 | 40.70 | 40.70 | 9,185 | -0.39(-0.96%) |
Dec 18, 2019 | 41.09 | 41.09 | 41.09 | 20 | +0.00(+0.00%) | |
Dec 17, 2019 | 40.88 | 41.09 | 40.50 | 41.09 | 815 | +0.74(+1.83%) |
Dec 16, 2019 | 39.75 | 40.35 | 39.75 | 40.35 | 5,264 | -0.85(-2.06%) |
Dec 13, 2019 | 40.00 | 41.20 | 40.00 | 41.20 | 400 | +0.87(+2.16%) |
Dec 12, 2019 | 40.33 | 40.33 | 40.33 | 92 | +0.00(+0.00%) | |
Dec 11, 2019 | 40.33 | 40.33 | 40.33 | 40.33 | 23,539 | -0.06(-0.15%) |
Dec 10, 2019 | 40.39 | 40.39 | 40.39 | 40.39 | 8,929 | +0.19(+0.47%) |
Dec 09, 2019 | 40.25 | 40.25 | 40.20 | 40.20 | 2,710 | -0.55(-1.35%) |
Dec 06, 2019 | 40.75 | 40.75 | 40.75 | 40.75 | 100 | +0.75(+1.88%) |
Dec 05, 2019 | 40.20 | 40.51 | 40.00 | 40.00 | 1,878 | -0.68(-1.67%) |
Dec 04, 2019 | 40.68 | 40.68 | 40.68 | 1 | +0.00(+0.00%) | |
Dec 03, 2019 | 40.68 | 40.68 | 40.68 | 112,064 | +0.00(+0.00%) | |
Dec 02, 2019 | 40.68 | 40.68 | 40.68 | 40.68 | 300 | -0.62(-1.51%) |
Nov 29, 2019 | 41.30 | 41.30 | 41.30 | 75 | +0.00(+0.00%) | |
Nov 27, 2019 | 41.30 | 41.30 | 41.30 | 41.30 | 200 | +0.11(+0.27%) |
Nov 26, 2019 | 40.83 | 41.19 | 40.83 | 41.19 | 402 | +0.36(+0.88%) |
Nov 25, 2019 | 40.83 | 40.83 | 40.83 | 153 | +0.00(+0.00%) | |
Nov 22, 2019 | 41.00 | 41.00 | 40.83 | 40.83 | 500 | +0.92(+2.31%) |
Nov 21, 2019 | 39.91 | 39.91 | 39.91 | 39.91 | 548 | -1.59(-3.83%) |
Nov 20, 2019 | 41.50 | 41.50 | 41.50 | 41.50 | 50,520 | -0.03(-0.07%) |
Nov 19, 2019 | 41.12 | 41.53 | 41.12 | 41.53 | 46,729 | +0.22(+0.53%) |
Nov 18, 2019 | 42.00 | 42.00 | 41.31 | 41.31 | 865 | +0.64(+1.57%) |
Nov 15, 2019 | 40.67 | 40.67 | 40.67 | 40.67 | 100 | +0.60(+1.50%) |
Nov 14, 2019 | 40.00 | 40.00 | 40.07 | 23,140 | +0.07(+0.17%) | |
Nov 13, 2019 | 39.90 | 40.00 | 39.90 | 40.00 | 905 | +0.86(+2.20%) |
Nov 12, 2019 | 39.14 | 39.14 | 39.14 | 39.14 | 886 | -0.31(-0.79%) |
Nov 11, 2019 | 39.45 | 39.45 | 39.45 | 39.45 | 327 | +0.63(+1.62%) |
Nov 08, 2019 | 40.00 | 40.04 | 38.82 | 38.82 | 1,600 | -1.16(-2.90%) |
Nov 07, 2019 | 39.00 | 39.98 | 39.00 | 39.98 | 706 | +1.64(+4.28%) |
Nov 06, 2019 | 38.28 | 38.34 | 38.28 | 38.34 | 481 | +0.06(+0.16%) |
Nov 05, 2019 | 38.28 | 38.48 | 38.28 | 38.28 | 34,079 | +1.28(+3.46%) |
Nov 04, 2019 | 37.00 | 37.00 | 37.00 | 159 | +0.00(+0.00%) | |
Nov 01, 2019 | 37.00 | 37.09 | 36.70 | 37.00 | 4,700 | +1.00(+2.78%) |
Oct 31, 2019 | 36.00 | 36.00 | 36.00 | 78 | +0.00(+0.00%) | |
Oct 30, 2019 | 35.11 | 36.00 | 35.11 | 36.00 | 963 | +0.00(+0.00%) |
Oct 29, 2019 | 34.23 | 36.00 | 34.23 | 36.00 | 884 | +0.94(+2.68%) |
Oct 28, 2019 | 34.87 | 35.06 | 34.82 | 35.06 | 1,988 | +0.03(+0.09%) |
Oct 25, 2019 | 35.03 | 35.03 | 35.03 | 35.03 | 1,100 | +0.07(+0.20%) |
Oct 23, 2019 | 34.96 | 34.96 | 34.96 | 0 | +0.25(+0.72%) | |
Oct 22, 2019 | 34.26 | 34.71 | 34.26 | 34.71 | 2,989 | +0.16(+0.46%) |
Oct 18, 2019 | 34.55 | 34.55 | 34.55 | 0 | -0.97(-2.72%) | |
Oct 17, 2019 | 35.48 | 35.48 | 35.52 | 197 | +0.04(+0.11%) | |
Oct 16, 2019 | 34.95 | 34.95 | 35.48 | 2,886 | +0.53(+1.50%) | |
Oct 15, 2019 | 34.95 | 34.95 | 34.95 | 34.95 | 2,735 | +0.82(+2.40%) |
Oct 14, 2019 | 34.13 | 34.13 | 34.13 | 34.13 | 159 | -0.87(-2.48%) |
Oct 11, 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 25,200 | +1.09(+3.21%) |
Oct 10, 2019 | 33.91 | 33.91 | 33.91 | 33.91 | 622 | -0.61(-1.75%) |
Oct 09, 2019 | 34.52 | 34.52 | 34.52 | 6 | +0.00(+0.00%) | |
Oct 08, 2019 | 34.52 | 34.52 | 34.52 | 50,073 | +0.00(+0.00%) | |
Oct 07, 2019 | 34.52 | 34.52 | 34.52 | 125 | +0.00(+0.00%) | |
Oct 04, 2019 | 34.52 | 34.52 | 34.52 | 108 | +0.00(+0.00%) | |
Oct 03, 2019 | 34.28 | 34.28 | 34.52 | 25,036 | +0.23(+0.69%) | |
Oct 02, 2019 | 35.05 | 35.05 | 34.28 | 34.28 | 9,832 | -0.53(-1.53%) |
Oct 01, 2019 | 34.08 | 34.08 | 34.81 | 800 | +0.73(+2.14%) | |
Sep 30, 2019 | 34.08 | 34.08 | 34.08 | 34.08 | 564 | -0.32(-0.92%) |
Sep 27, 2019 | 34.51 | 34.51 | 34.40 | 34.40 | 700 | -1.02(-2.88%) |
Sep 25, 2019 | 35.42 | 35.42 | 35.42 | 0 | +0.27(+0.77%) | |
Sep 24, 2019 | 35.15 | 35.15 | 35.15 | 35.15 | 636 | +0.15(+0.43%) |
Sep 23, 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 150 | +0.46(+1.33%) |
Sep 20, 2019 | 34.54 | 34.54 | 34.54 | 84,000 | +0.00(+0.00%) | |
Sep 19, 2019 | 34.31 | 34.54 | 34.31 | 34.54 | 4,290 | -0.30(-0.85%) |
Sep 18, 2019 | 34.84 | 34.84 | 34.84 | 34.84 | 55,358 | +0.09(+0.24%) |
Sep 17, 2019 | 34.87 | 34.87 | 34.75 | 34.75 | 1,368 | -0.06(-0.17%) |
Sep 16, 2019 | 34.81 | 34.81 | 34.81 | 34.81 | 370 | -0.39(-1.11%) |
Sep 13, 2019 | 35.20 | 35.20 | 35.20 | 35.20 | 30,400 | +0.97(+2.83%) |
Sep 12, 2019 | 34.23 | 34.23 | 34.23 | 34.23 | 58,472 | -0.27(-0.78%) |
Sep 11, 2019 | 34.50 | 34.50 | 34.50 | 34.50 | 557 | +0.69(+2.04%) |
Sep 10, 2019 | 33.81 | 33.81 | 33.81 | 33.81 | 34,745 | +0.03(+0.09%) |
Sep 09, 2019 | 33.78 | 33.78 | 33.78 | 33.78 | 327 | -1.00(-2.88%) |
Sep 06, 2019 | 34.78 | 34.78 | 34.78 | 106 | +0.00(+0.00%) | |
Sep 05, 2019 | 34.78 | 34.78 | 34.78 | 34.78 | 412 | +0.15(+0.43%) |
Sep 04, 2019 | 34.63 | 34.63 | 34.63 | 34.63 | 109 | -0.22(-0.63%) |
Sep 03, 2019 | 34.70 | 34.85 | 34.68 | 34.85 | 140,410 | +2.60(+8.06%) |
Aug 30, 2019 | 32.25 | 32.25 | 32.25 | 295 | +0.00(+0.00%) | |
Aug 29, 2019 | 32.25 | 32.25 | 32.25 | 57 | +0.00(+0.00%) | |
Aug 28, 2019 | 32.46 | 32.46 | 32.25 | 32.25 | 45,626 | -0.96(-2.89%) |
Aug 27, 2019 | 33.21 | 33.21 | 33.21 | 141 | +0.00(+0.00%) | |
Aug 26, 2019 | 33.21 | 33.21 | 33.21 | 25,071 | +0.00(+0.00%) | |
Aug 23, 2019 | 32.74 | 33.21 | 32.74 | 33.21 | 160,200 | +0.19(+0.58%) |
Aug 22, 2019 | 33.02 | 33.02 | 33.02 | 33.02 | 61,257 | +0.18(+0.55%) |
Aug 21, 2019 | 33.18 | 33.20 | 32.84 | 32.84 | 171,419 | -0.91(-2.70%) |
Aug 20, 2019 | 33.40 | 33.75 | 33.35 | 33.75 | 193,654 | +0.16(+0.49%) |
Aug 19, 2019 | 33.58 | 33.61 | 33.20 | 33.59 | 353,111 | +0.39(+1.16%) |
Aug 16, 2019 | 33.20 | 33.20 | 33.20 | 33.20 | 2,400 | -0.59(-1.75%) |
Aug 15, 2019 | 33.44 | 33.79 | 33.44 | 33.79 | 6,536 | -0.14(-0.41%) |
Aug 14, 2019 | 34.00 | 34.00 | 33.93 | 33.93 | 40,356 | -0.47(-1.37%) |
Aug 13, 2019 | 34.40 | 34.40 | 34.40 | 34.40 | 355,724 | -0.42(-1.21%) |
Aug 12, 2019 | 34.82 | 34.82 | 34.82 | 93 | +0.00(+0.00%) | |
Aug 09, 2019 | 34.82 | 34.82 | 34.82 | 34.82 | 10,000 | +0.19(+0.56%) |
Aug 08, 2019 | 35.18 | 35.18 | 34.63 | 11,138 | -0.56(-1.58%) | |
Aug 07, 2019 | 35.16 | 35.41 | 35.16 | 35.18 | 115,223 | -0.63(-1.75%) |
Aug 06, 2019 | 34.94 | 35.81 | 34.94 | 35.81 | 2,159 | +0.99(+2.84%) |
Aug 05, 2019 | 34.79 | 34.90 | 34.74 | 34.82 | 39,901 | -0.88(-2.46%) |
Aug 02, 2019 | 35.13 | 35.98 | 35.13 | 35.70 | 26,900 | -0.10(-0.28%) |
Aug 01, 2019 | 35.82 | 35.82 | 35.80 | 35.80 | 10,714 | +0.83(+2.37%) |
Jul 31, 2019 | 33.93 | 35.90 | 33.93 | 34.97 | 5,850 | +2.06(+6.26%) |
Jul 30, 2019 | 32.91 | 32.91 | 32.91 | 32.91 | 2,667 | -0.65(-1.94%) |
Jul 29, 2019 | 33.56 | 33.56 | 33.56 | 114,775 | +0.00(+0.00%) | |
Jul 26, 2019 | 33.56 | 33.56 | 33.56 | 33.56 | 500 | +0.14(+0.42%) |
Jul 25, 2019 | 34.00 | 34.00 | 33.42 | 33.42 | 4,770 | -0.68(-1.99%) |
Jul 24, 2019 | 34.09 | 34.10 | 34.09 | 34.10 | 756 | -0.12(-0.35%) |
Jul 23, 2019 | 34.22 | 34.22 | 34.22 | 50,723 | -0.12(-0.35%) | |
Jul 22, 2019 | 34.34 | 34.34 | 34.34 | 15 | +0.00(+0.00%) | |
Jul 19, 2019 | 34.34 | 34.34 | 34.34 | 34.34 | 100 | -0.70(-2.01%) |
Jul 17, 2019 | 35.05 | 35.05 | 35.05 | 0 | -0.57(-1.61%) | |
Jul 16, 2019 | 35.36 | 35.62 | 35.36 | 35.62 | 533 | -0.38(-1.06%) |
Jul 15, 2019 | 36.60 | 36.60 | 35.59 | 36.00 | 494 | +0.04(+0.12%) |
Jul 12, 2019 | 35.96 | 35.96 | 35.96 | 35.96 | 189,215 | -0.28(-0.78%) |
Jul 11, 2019 | 36.24 | 36.24 | 36.24 | 36.24 | 693 | +0.89(+2.52%) |
Jul 10, 2019 | 35.35 | 35.35 | 35.35 | 35.35 | 532 | +0.00(+0.00%) |
Jul 09, 2019 | 35.64 | 35.64 | 35.35 | 35.35 | 390 | -0.25(-0.70%) |
Jul 08, 2019 | 36.00 | 36.00 | 35.39 | 35.60 | 957 | +0.16(+0.45%) |
Jul 05, 2019 | 35.44 | 35.44 | 35.44 | 93 | +0.00(+0.00%) | |
Jul 03, 2019 | 35.44 | 35.44 | 35.44 | 40 | +0.00(+0.00%) | |
Jul 02, 2019 | 35.44 | 35.44 | 35.44 | 35.44 | 345 | +0.18(+0.51%) |
Jul 01, 2019 | 35.26 | 35.26 | 35.26 | 35.26 | 887 | +0.22(+0.63%) |
Jun 28, 2019 | 35.04 | 35.04 | 35.04 | 35.04 | 35,200 | +0.04(+0.11%) |
Jun 27, 2019 | 35.34 | 35.34 | 35.00 | 35.00 | 712 | -0.40(-1.13%) |
Jun 26, 2019 | 35.40 | 35.40 | 35.40 | 35.40 | 895 | +0.48(+1.37%) |
Jun 25, 2019 | 34.92 | 34.92 | 34.92 | 34.92 | 200 | +0.06(+0.18%) |
Jun 24, 2019 | 35.23 | 35.23 | 34.86 | 35,167 | -0.37(-1.04%) | |
Jun 21, 2019 | 35.23 | 35.23 | 35.23 | 35.23 | 200 | -0.03(-0.10%) |
Jun 20, 2019 | 35.26 | 35.26 | 35.26 | 35.26 | 31,030 | +0.77(+2.22%) |
Jun 19, 2019 | 34.49 | 34.49 | 34.49 | 267 | +0.00(+0.00%) | |
Jun 18, 2019 | 34.49 | 34.49 | 34.49 | 34.49 | 233 | +0.90(+2.69%) |
Jun 17, 2019 | 33.59 | 33.59 | 33.59 | 33.59 | 106 | -1.08(-3.11%) |
Jun 14, 2019 | 34.67 | 34.67 | 34.67 | 96 | +0.00(+0.00%) | |
Jun 13, 2019 | 34.67 | 34.67 | 34.67 | 3,690 | -0.28(-0.82%) | |
Jun 12, 2019 | 35.00 | 35.00 | 34.95 | 151 | -0.05(-0.13%) | |
Jun 11, 2019 | 35.02 | 35.02 | 34.99 | 35.00 | 6,917 | +0.46(+1.33%) |
Jun 10, 2019 | 34.54 | 34.54 | 34.54 | 34.54 | 1,081 | +1.05(+3.15%) |
Jun 07, 2019 | 33.49 | 33.49 | 33.49 | 50 | +0.00(+0.00%) | |
Jun 06, 2019 | 33.49 | 33.49 | 33.49 | 33.49 | 200 | +0.18(+0.53%) |
Jun 05, 2019 | 33.31 | 33.31 | 33.31 | 33.31 | 921 | +0.15(+0.45%) |
Jun 04, 2019 | 32.98 | 33.16 | 32.98 | 33.16 | 1,117 | +0.57(+1.75%) |
Jun 03, 2019 | 32.99 | 32.99 | 32.59 | 32.59 | 9,193 | -1.11(-3.29%) |
May 31, 2019 | 34.00 | 34.25 | 33.70 | 33.70 | 700 | -1.21(-3.47%) |
May 30, 2019 | 34.62 | 34.62 | 34.91 | 161,400 | +0.29(+0.84%) | |
May 29, 2019 | 35.85 | 35.85 | 34.62 | 34.62 | 1,353 | -1.37(-3.81%) |
May 28, 2019 | 36.78 | 36.78 | 35.33 | 35.99 | 1,907 | +1.34(+3.87%) |
May 23, 2019 | 34.65 | 34.65 | 34.65 | 0 | -1.15(-3.21%) | |
May 22, 2019 | 34.75 | 35.80 | 34.75 | 35.80 | 298 | -0.21(-0.58%) |
May 21, 2019 | 35.49 | 36.01 | 35.49 | 36.01 | 79,367 | -0.11(-0.29%) |
May 20, 2019 | 34.94 | 34.94 | 36.12 | 20,021 | +1.18(+3.38%) | |
May 17, 2019 | 34.94 | 34.94 | 34.94 | 34.94 | 52,500 | +0.18(+0.50%) |
May 16, 2019 | 35.00 | 35.68 | 34.76 | 34.76 | 21,569 | -0.71(-2.00%) |
May 15, 2019 | 35.73 | 35.73 | 35.47 | 35.47 | 59,962 | -0.83(-2.29%) |
May 14, 2019 | 38.41 | 38.41 | 34.67 | 36.30 | 30,506 | -2.29(-5.93%) |
May 13, 2019 | 38.59 | 38.59 | 38.59 | 150 | +0.00(+0.00%) | |
May 10, 2019 | 38.56 | 38.59 | 38.56 | 38.59 | 25,400 | +0.75(+1.98%) |
May 09, 2019 | 37.84 | 37.84 | 37.84 | 37.84 | 18,979 | +0.33(+0.87%) |
May 08, 2019 | 37.33 | 37.33 | 37.52 | 74,449 | +0.19(+0.50%) | |
May 07, 2019 | 37.84 | 37.84 | 37.33 | 37.33 | 148,309 | +0.25(+0.67%) |
May 06, 2019 | 37.08 | 37.08 | 37.08 | 37.08 | 260 | +0.33(+0.90%) |
May 03, 2019 | 36.75 | 36.75 | 36.75 | 36.75 | 400 | +1.27(+3.58%) |
May 02, 2019 | 35.48 | 35.48 | 35.48 | 35.48 | 325 | -0.67(-1.85%) |