Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.97 | 39.99 | 38.97 | 39.99 | 5,000 | +0.42(+1.07%) |
May 28, 2020 | 39.65 | 39.96 | 39.57 | 39.57 | 12,111 | +0.26(+0.66%) |
May 27, 2020 | 38.90 | 39.33 | 38.72 | 39.31 | 5,235 | +0.47(+1.21%) |
May 26, 2020 | 39.06 | 39.06 | 38.84 | 38.84 | 10,687 | +0.47(+1.22%) |
May 22, 2020 | 38.34 | 38.37 | 38.32 | 38.37 | 800 | +0.03(+0.09%) |
May 21, 2020 | 38.21 | 38.43 | 38.21 | 38.34 | 2,588 | -0.15(-0.39%) |
May 20, 2020 | 38.47 | 38.49 | 38.36 | 38.49 | 2,673 | +0.36(+0.96%) |
May 19, 2020 | 38.47 | 38.66 | 38.12 | 38.12 | 1,215 | -0.32(-0.82%) |
May 18, 2020 | 38.24 | 38.48 | 38.23 | 38.44 | 2,686 | +1.11(+2.98%) |
May 15, 2020 | 36.98 | 37.33 | 36.98 | 37.32 | 1,800 | +0.25(+0.68%) |
May 14, 2020 | 35.99 | 37.07 | 35.99 | 37.07 | 3,098 | +0.45(+1.22%) |
May 13, 2020 | 38.00 | 38.05 | 36.29 | 36.62 | 7,651 | -2.64(-6.73%) |
May 12, 2020 | 38.52 | 39.27 | 37.91 | 39.27 | 13,161 | +1.23(+3.23%) |
May 11, 2020 | 37.75 | 38.18 | 37.63 | 38.04 | 2,559 | +0.38(+1.00%) |
May 08, 2020 | 37.94 | 37.94 | 37.49 | 37.66 | 800 | +0.40(+1.06%) |
May 07, 2020 | 37.58 | 37.58 | 37.27 | 37.27 | 1,362 | +0.23(+0.63%) |
May 06, 2020 | 37.48 | 37.49 | 37.03 | 37.03 | 1,925 | -0.09(-0.25%) |
May 05, 2020 | 36.95 | 37.27 | 36.95 | 37.13 | 3,138 | +0.70(+1.93%) |
May 04, 2020 | 36.17 | 36.43 | 35.93 | 36.43 | 2,533 | +0.10(+0.27%) |
May 01, 2020 | 37.00 | 37.00 | 36.15 | 36.33 | 1,300 | -0.93(-2.50%) |
Apr 30, 2020 | 37.30 | 37.30 | 37.16 | 37.26 | 987 | -0.73(-1.93%) |
Apr 29, 2020 | 37.66 | 37.99 | 37.66 | 37.99 | 1,023 | +0.87(+2.36%) |
Apr 28, 2020 | 37.54 | 37.55 | 37.12 | 37.12 | 685 | +0.04(+0.12%) |
Apr 27, 2020 | 36.77 | 37.08 | 36.77 | 37.08 | 787 | +0.79(+2.18%) |
Apr 24, 2020 | 36.13 | 36.28 | 35.65 | 36.28 | 1,000 | +0.45(+1.27%) |
Apr 23, 2020 | 36.12 | 36.21 | 35.78 | 35.83 | 1,493 | -0.08(-0.23%) |
Apr 22, 2020 | 35.46 | 35.94 | 35.46 | 35.91 | 10,722 | +0.57(+1.61%) |
Apr 21, 2020 | 35.08 | 35.40 | 35.00 | 35.34 | 1,028 | -0.81(-2.24%) |
Apr 20, 2020 | 36.63 | 36.96 | 36.16 | 36.16 | 3,168 | -0.52(-1.42%) |
Apr 17, 2020 | 36.00 | 36.68 | 36.00 | 36.68 | 1,800 | +0.79(+2.20%) |
Apr 16, 2020 | 35.62 | 35.88 | 35.46 | 35.88 | 6,395 | +0.47(+1.32%) |
Apr 15, 2020 | 35.29 | 35.45 | 35.19 | 35.42 | 2,897 | -0.69(-1.92%) |
Apr 14, 2020 | 36.10 | 36.20 | 35.81 | 36.11 | 3,552 | +1.20(+3.43%) |
Apr 13, 2020 | 34.87 | 35.11 | 34.53 | 34.91 | 6,226 | -0.77(-2.16%) |
Apr 09, 2020 | 35.88 | 35.97 | 35.29 | 35.68 | 5,000 | +0.48(+1.37%) |
Apr 08, 2020 | 34.16 | 35.33 | 34.14 | 35.20 | 7,981 | +0.94(+2.73%) |
Apr 07, 2020 | 34.81 | 35.18 | 34.26 | 34.26 | 4,185 | -0.06(-0.18%) |
Apr 06, 2020 | 33.91 | 34.45 | 33.81 | 34.33 | 2,833 | +2.33(+7.27%) |
Apr 03, 2020 | 32.55 | 32.55 | 31.61 | 32.00 | 3,400 | -0.41(-1.25%) |
Apr 02, 2020 | 31.51 | 32.40 | 31.25 | 32.40 | 2,543 | +0.76(+2.40%) |
Apr 01, 2020 | 31.73 | 31.77 | 31.61 | 31.65 | 490 | -1.40(-4.24%) |
Mar 31, 2020 | 33.20 | 33.28 | 32.87 | 33.05 | 1,420 | -0.49(-1.45%) |
Mar 30, 2020 | 32.96 | 33.53 | 32.96 | 33.53 | 2,384 | +1.02(+3.13%) |
Mar 27, 2020 | 32.74 | 33.20 | 32.15 | 32.52 | 7,100 | -1.04(-3.09%) |
Mar 26, 2020 | 31.94 | 33.55 | 31.46 | 33.55 | 3,883 | +2.07(+6.56%) |
Mar 25, 2020 | 30.48 | 32.13 | 30.48 | 31.49 | 2,772 | +0.88(+2.87%) |
Mar 24, 2020 | 29.38 | 30.61 | 29.38 | 30.61 | 5,637 | +2.54(+9.07%) |
Mar 23, 2020 | 28.09 | 28.59 | 27.54 | 28.07 | 7,774 | -0.86(-2.97%) |
Mar 20, 2020 | 30.17 | 30.17 | 28.93 | 28.93 | 10,000 | -1.58(-5.19%) |
Mar 19, 2020 | 29.37 | 30.80 | 29.28 | 30.51 | 8,103 | +0.16(+0.54%) |
Mar 18, 2020 | 29.18 | 30.77 | 28.95 | 30.35 | 7,480 | -1.88(-5.84%) |
Mar 17, 2020 | 31.42 | 32.35 | 30.24 | 32.23 | 6,443 | +1.66(+5.43%) |
Mar 16, 2020 | 34.07 | 34.07 | 30.57 | 30.57 | 9,116 | -3.51(-10.30%) |
Mar 13, 2020 | 33.45 | 34.08 | 31.84 | 34.08 | 4,700 | +2.08(+6.50%) |
Mar 12, 2020 | 32.93 | 33.00 | 31.46 | 32.00 | 9,134 | -3.40(-9.60%) |
Mar 11, 2020 | 36.07 | 36.07 | 35.02 | 35.40 | 9,611 | -3.02(-7.86%) |
Mar 10, 2020 | 36.17 | 38.42 | 35.42 | 38.42 | 11,050 | +3.45(+9.87%) |
Mar 09, 2020 | 36.27 | 36.29 | 34.16 | 34.97 | 12,811 | -2.76(-7.32%) |
Mar 06, 2020 | 37.88 | 37.88 | 37.15 | 37.73 | 4,400 | -0.71(-1.85%) |
Mar 05, 2020 | 38.69 | 38.77 | 38.18 | 38.44 | 8,384 | -1.10(-2.78%) |
Mar 04, 2020 | 38.52 | 39.54 | 38.38 | 39.54 | 9,038 | +1.74(+4.60%) |
Mar 03, 2020 | 38.79 | 38.79 | 37.60 | 37.80 | 3,345 | -0.76(-1.97%) |
Mar 02, 2020 | 37.16 | 38.56 | 36.76 | 38.56 | 6,442 | +1.80(+4.90%) |
Feb 28, 2020 | 35.94 | 36.76 | 35.66 | 36.76 | 16,000 | -0.51(-1.37%) |
Feb 27, 2020 | 37.99 | 38.40 | 37.27 | 37.27 | 10,804 | -1.29(-3.36%) |
Feb 26, 2020 | 39.18 | 39.18 | 38.55 | 38.56 | 1,149 | -0.06(-0.16%) |
Feb 25, 2020 | 39.90 | 39.90 | 38.59 | 38.63 | 5,631 | -1.15(-2.89%) |
Feb 24, 2020 | 40.34 | 40.34 | 39.33 | 39.78 | 8,954 | -1.19(-2.91%) |
Feb 21, 2020 | 41.00 | 41.00 | 40.90 | 40.97 | 1,100 | -0.42(-1.02%) |
Feb 20, 2020 | 41.07 | 41.39 | 41.07 | 41.39 | 1,940 | +0.01(+0.03%) |
Feb 19, 2020 | 41.43 | 41.48 | 41.37 | 41.38 | 8,916 | +0.24(+0.57%) |
Feb 18, 2020 | 41.10 | 41.16 | 41.10 | 41.14 | 1,532 | -0.12(-0.28%) |
Feb 14, 2020 | 41.10 | 41.26 | 41.10 | 41.26 | 4,900 | +0.19(+0.46%) |
Feb 13, 2020 | 40.96 | 41.07 | 40.96 | 41.07 | 444 | +0.10(+0.25%) |
Feb 12, 2020 | 40.86 | 40.98 | 40.86 | 40.96 | 2,907 | +0.34(+0.83%) |
Feb 11, 2020 | 40.66 | 40.66 | 40.56 | 40.63 | 627 | +0.22(+0.55%) |
Feb 10, 2020 | 40.14 | 40.43 | 40.14 | 40.41 | 1,434 | +0.22(+0.55%) |
Feb 07, 2020 | 40.54 | 40.54 | 40.18 | 40.18 | 2,400 | -0.28(-0.68%) |
Feb 06, 2020 | 40.50 | 40.50 | 40.38 | 40.46 | 3,211 | -0.03(-0.07%) |
Feb 05, 2020 | 40.39 | 40.49 | 40.32 | 40.49 | 25,661 | +0.36(+0.89%) |
Feb 04, 2020 | 40.00 | 40.20 | 40.00 | 40.13 | 669 | +0.68(+1.72%) |
Feb 03, 2020 | 39.55 | 39.55 | 39.45 | 39.45 | 1,251 | +0.33(+0.84%) |
Jan 31, 2020 | 39.31 | 39.31 | 39.12 | 39.12 | 2,500 | -0.77(-1.93%) |
Jan 30, 2020 | 39.55 | 39.89 | 39.45 | 39.89 | 3,804 | +0.01(+0.02%) |
Jan 29, 2020 | 39.89 | 40.07 | 39.89 | 39.89 | 933 | +0.04(+0.11%) |
Jan 28, 2020 | 39.76 | 39.88 | 39.76 | 39.84 | 2,123 | +0.43(+1.10%) |
Jan 27, 2020 | 39.44 | 39.55 | 39.38 | 39.41 | 2,188 | -0.51(-1.29%) |
Jan 24, 2020 | 40.29 | 40.29 | 39.85 | 39.92 | 1,600 | -0.40(-0.99%) |
Jan 23, 2020 | 40.13 | 40.32 | 40.11 | 40.32 | 703 | +0.05(+0.13%) |
Jan 22, 2020 | 40.47 | 40.47 | 40.27 | 40.27 | 1,089 | +0.05(+0.13%) |
Jan 21, 2020 | 40.22 | 40.33 | 40.22 | 40.22 | 1,059 | -0.04(-0.09%) |
Jan 17, 2020 | 40.27 | 40.27 | 40.17 | 40.26 | 2,200 | +0.08(+0.19%) |
Jan 16, 2020 | 40.19 | 40.19 | 40.08 | 40.18 | 2,904 | +0.33(+0.84%) |
Jan 15, 2020 | 39.99 | 39.99 | 39.80 | 39.85 | 2,808 | +0.22(+0.57%) |
Jan 14, 2020 | 39.55 | 39.76 | 39.55 | 39.62 | 1,441 | -0.03(-0.07%) |
Jan 13, 2020 | 39.58 | 39.65 | 39.58 | 39.65 | 1,256 | +0.33(+0.85%) |
Jan 10, 2020 | 39.51 | 39.52 | 39.30 | 39.32 | 8,400 | -0.08(-0.21%) |
Jan 09, 2020 | 39.39 | 39.40 | 39.39 | 39.40 | 321 | +0.23(+0.59%) |
Jan 08, 2020 | 39.29 | 39.29 | 39.16 | 39.16 | 374 | +0.22(+0.56%) |
Jan 07, 2020 | 38.99 | 38.99 | 38.95 | 38.95 | 854 | -0.02(-0.04%) |
Jan 06, 2020 | 38.96 | 38.96 | 38.96 | 38.96 | 112 | -0.05(-0.12%) |
Jan 03, 2020 | 38.96 | 39.05 | 38.96 | 39.01 | 2,200 | -0.12(-0.32%) |
Jan 02, 2020 | 39.00 | 39.13 | 39.00 | 39.13 | 362 | +0.32(+0.83%) |
Dec 31, 2019 | 38.92 | 38.92 | 38.77 | 38.81 | 1,000 | +0.02(+0.06%) |
Dec 30, 2019 | 38.81 | 38.90 | 38.79 | 38.79 | 1,209 | -0.13(-0.34%) |
Dec 27, 2019 | 38.97 | 38.97 | 38.88 | 38.92 | 4,900 | +0.07(+0.18%) |
Dec 26, 2019 | 38.86 | 38.86 | 38.85 | 38.85 | 4,122 | -0.16(-0.41%) |
Dec 24, 2019 | 38.92 | 39.01 | 38.92 | 39.01 | 400 | +0.04(+0.11%) |
Dec 23, 2019 | 39.00 | 39.06 | 38.97 | 38.97 | 965 | -0.03(-0.09%) |
Dec 20, 2019 | 38.95 | 39.00 | 38.95 | 39.00 | 200 | +0.30(+0.78%) |
Dec 19, 2019 | 38.58 | 38.71 | 38.58 | 38.70 | 636 | +0.09(+0.24%) |
Dec 18, 2019 | 38.60 | 38.61 | 38.60 | 38.61 | 259 | +0.02(+0.04%) |
Dec 17, 2019 | 38.61 | 38.61 | 38.59 | 38.59 | 845 | -0.09(-0.24%) |
Dec 16, 2019 | 38.75 | 38.75 | 38.68 | 38.68 | 1,309 | +0.20(+0.51%) |
Dec 13, 2019 | 38.37 | 38.49 | 38.36 | 38.49 | 1,200 | +0.06(+0.14%) |
Dec 12, 2019 | 38.00 | 38.43 | 38.00 | 38.43 | 3,305 | +0.33(+0.87%) |
Dec 11, 2019 | 38.13 | 38.14 | 38.10 | 38.10 | 5,877 | +0.18(+0.47%) |
Dec 10, 2019 | 37.90 | 38.02 | 37.90 | 37.92 | 1,120 | +0.02(+0.06%) |
Dec 09, 2019 | 37.99 | 38.02 | 37.90 | 37.90 | 950,544 | -0.11(-0.29%) |
Dec 06, 2019 | 37.99 | 38.05 | 37.99 | 38.01 | 2,100 | +0.43(+1.14%) |
Dec 05, 2019 | 37.58 | 37.58 | 37.58 | 37.58 | 174 | +0.12(+0.33%) |
Dec 04, 2019 | 37.33 | 37.53 | 37.33 | 37.46 | 316 | +0.28(+0.76%) |
Dec 03, 2019 | 37.04 | 37.18 | 37.04 | 37.18 | 412 | -0.39(-1.05%) |
Dec 02, 2019 | 37.51 | 37.70 | 37.01 | 37.57 | 1,659 | -0.30(-0.80%) |
Nov 29, 2019 | 38.02 | 38.06 | 37.87 | 37.87 | 1,400 | -0.20(-0.52%) |
Nov 27, 2019 | 37.94 | 38.08 | 37.94 | 38.07 | 1,000 | +0.12(+0.33%) |
Nov 26, 2019 | 37.98 | 37.98 | 37.95 | 37.95 | 736 | +0.05(+0.14%) |
Nov 25, 2019 | 37.78 | 37.90 | 37.78 | 37.90 | 821 | +0.41(+1.10%) |
Nov 22, 2019 | 37.35 | 37.53 | 37.35 | 37.48 | 8,500 | +0.15(+0.41%) |
Nov 21, 2019 | 37.34 | 37.34 | 37.32 | 37.33 | 783 | -0.11(-0.31%) |
Nov 20, 2019 | 37.52 | 37.52 | 37.36 | 37.44 | 1,838 | -0.22(-0.58%) |
Nov 19, 2019 | 37.69 | 37.74 | 37.66 | 37.66 | 2,807 | +0.04(+0.11%) |
Nov 18, 2019 | 37.56 | 37.62 | 37.56 | 37.62 | 293 | +0.06(+0.15%) |
Nov 15, 2019 | 37.64 | 37.64 | 37.57 | 37.57 | 1,100 | +0.16(+0.43%) |
Nov 14, 2019 | 37.31 | 37.40 | 37.31 | 37.40 | 4,690 | +0.13(+0.34%) |
Nov 13, 2019 | 37.20 | 37.29 | 37.20 | 37.28 | 1,113 | +0.01(+0.03%) |
Nov 12, 2019 | 37.27 | 37.27 | 37.27 | 37.27 | 82 | +0.04(+0.11%) |
Nov 11, 2019 | 37.00 | 37.22 | 37.00 | 37.22 | 496 | +0.00(+0.01%) |
Nov 08, 2019 | 37.16 | 37.22 | 37.16 | 37.22 | 600 | -0.01(-0.04%) |
Nov 07, 2019 | 37.37 | 37.38 | 37.23 | 37.23 | 2,030 | +0.19(+0.52%) |
Nov 06, 2019 | 36.90 | 37.04 | 36.90 | 37.04 | 388 | -0.07(-0.19%) |
Nov 05, 2019 | 37.22 | 37.22 | 37.03 | 37.11 | 1,433 | +0.05(+0.13%) |
Nov 04, 2019 | 36.98 | 37.06 | 36.88 | 37.06 | 30,257 | +0.26(+0.71%) |
Nov 01, 2019 | 36.48 | 36.80 | 36.48 | 36.80 | 2,000 | +0.64(+1.77%) |
Oct 31, 2019 | 36.13 | 36.19 | 36.11 | 36.16 | 3,738 | -0.36(-0.98%) |
Oct 30, 2019 | 36.36 | 36.52 | 36.35 | 36.52 | 3,312 | +0.03(+0.08%) |
Oct 29, 2019 | 36.52 | 36.68 | 36.49 | 36.49 | 2,411 | -0.03(-0.08%) |
Oct 28, 2019 | 36.63 | 36.63 | 36.08 | 36.52 | 104,333 | +0.15(+0.41%) |
Oct 25, 2019 | 36.18 | 36.48 | 36.18 | 36.37 | 3,500 | +0.29(+0.79%) |
Oct 24, 2019 | 36.00 | 36.09 | 35.91 | 36.09 | 1,459 | +0.34(+0.94%) |
Oct 23, 2019 | 35.81 | 35.81 | 35.68 | 35.75 | 1,836 | -0.09(-0.25%) |
Oct 22, 2019 | 35.98 | 36.00 | 35.84 | 35.84 | 5,131 | -0.09(-0.24%) |
Oct 21, 2019 | 35.92 | 35.93 | 35.90 | 35.93 | 372 | +0.12(+0.34%) |
Oct 18, 2019 | 35.78 | 35.80 | 35.73 | 35.80 | 800 | -0.03(-0.09%) |
Oct 17, 2019 | 35.81 | 35.84 | 35.77 | 35.84 | 3,348 | +0.11(+0.31%) |
Oct 16, 2019 | 35.75 | 35.86 | 35.70 | 35.72 | 34,574 | -0.15(-0.41%) |
Oct 15, 2019 | 35.93 | 35.95 | 35.87 | 35.87 | 1,830 | +0.40(+1.12%) |
Oct 14, 2019 | 35.52 | 35.53 | 35.47 | 35.47 | 547 | -0.16(-0.46%) |
Oct 11, 2019 | 35.66 | 35.84 | 35.64 | 35.64 | 4,300 | +0.72(+2.06%) |
Oct 10, 2019 | 34.93 | 34.99 | 34.86 | 34.92 | 2,301 | +0.29(+0.83%) |
Oct 09, 2019 | 34.51 | 34.65 | 34.51 | 34.63 | 413 | +0.35(+1.01%) |
Oct 08, 2019 | 34.34 | 34.56 | 34.28 | 34.28 | 1,377 | -0.57(-1.65%) |
Oct 07, 2019 | 34.92 | 34.92 | 34.86 | 34.86 | 574 | -0.13(-0.36%) |
Oct 04, 2019 | 34.70 | 34.98 | 34.66 | 34.98 | 1,200 | +0.53(+1.54%) |
Oct 03, 2019 | 33.84 | 34.45 | 33.84 | 34.45 | 4,335 | +0.21(+0.62%) |
Oct 02, 2019 | 34.37 | 34.37 | 34.20 | 34.24 | 1,804 | -0.67(-1.91%) |
Oct 01, 2019 | 35.60 | 35.60 | 34.91 | 34.91 | 1,374 | -0.56(-1.59%) |
Sep 30, 2019 | 35.48 | 35.48 | 35.38 | 35.47 | 852 | +0.13(+0.37%) |
Sep 27, 2019 | 35.47 | 35.50 | 35.22 | 35.34 | 4,300 | -0.12(-0.35%) |
Sep 26, 2019 | 35.49 | 35.60 | 35.44 | 35.46 | 1,713 | -0.13(-0.36%) |
Sep 25, 2019 | 35.27 | 35.67 | 35.27 | 35.59 | 2,640 | +0.27(+0.78%) |
Sep 24, 2019 | 35.21 | 35.32 | 35.19 | 35.32 | 974 | -0.31(-0.86%) |
Sep 23, 2019 | 35.56 | 35.62 | 35.54 | 35.62 | 786 | +0.00(+0.01%) |
Sep 20, 2019 | 35.59 | 35.65 | 35.59 | 35.62 | 1,300 | -0.27(-0.74%) |
Sep 19, 2019 | 35.89 | 36.04 | 35.89 | 35.89 | 1,127 | -0.08(-0.23%) |
Sep 18, 2019 | 35.73 | 35.97 | 35.71 | 35.97 | 4,921 | +0.01(+0.03%) |
Sep 17, 2019 | 35.79 | 35.96 | 35.77 | 35.96 | 2,722 | +0.13(+0.37%) |
Sep 16, 2019 | 35.86 | 35.90 | 35.81 | 35.83 | 420 | -0.17(-0.47%) |
Sep 13, 2019 | 36.05 | 36.11 | 36.00 | 36.00 | 200 | -0.00(-0.01%) |
Sep 12, 2019 | 36.00 | 36.13 | 36.00 | 36.00 | 11,021 | +0.08(+0.22%) |
Sep 11, 2019 | 35.80 | 35.92 | 35.78 | 35.92 | 767 | +0.21(+0.59%) |
Sep 10, 2019 | 35.46 | 35.71 | 35.41 | 35.71 | 825 | -0.03(-0.08%) |
Sep 09, 2019 | 35.78 | 35.79 | 35.61 | 35.74 | 1,134 | +0.10(+0.29%) |
Sep 06, 2019 | 35.64 | 35.64 | 35.64 | 35.64 | 100 | +0.02(+0.05%) |
Sep 05, 2019 | 35.49 | 35.62 | 35.49 | 35.62 | 780 | +0.76(+2.19%) |
Sep 04, 2019 | 34.75 | 34.86 | 34.73 | 34.86 | 3,618 | +0.44(+1.27%) |
Sep 03, 2019 | 34.57 | 34.57 | 34.28 | 34.42 | 2,402 | -0.41(-1.19%) |
Aug 30, 2019 | 34.94 | 34.95 | 34.72 | 34.83 | 700 | +0.08(+0.22%) |
Aug 29, 2019 | 34.83 | 34.83 | 34.76 | 34.76 | 1,627 | +0.53(+1.54%) |
Aug 28, 2019 | 33.76 | 34.23 | 33.76 | 34.23 | 16,357 | +0.29(+0.86%) |
Aug 27, 2019 | 33.98 | 33.98 | 33.83 | 33.94 | 2,855 | -0.08(-0.23%) |
Aug 26, 2019 | 34.03 | 34.03 | 33.95 | 34.01 | 1,064 | +0.33(+0.97%) |
Aug 23, 2019 | 34.52 | 34.52 | 33.69 | 33.69 | 1,300 | -1.12(-3.23%) |
Aug 22, 2019 | 34.87 | 34.87 | 34.55 | 34.81 | 1,212 | +0.03(+0.09%) |
Aug 21, 2019 | 34.72 | 34.80 | 34.68 | 34.78 | 1,669 | +0.30(+0.87%) |
Aug 20, 2019 | 34.53 | 34.63 | 34.48 | 34.48 | 1,142 | -0.22(-0.62%) |
Aug 19, 2019 | 34.57 | 34.70 | 34.57 | 34.70 | 1,030 | +0.52(+1.53%) |
Aug 16, 2019 | 33.92 | 34.17 | 33.92 | 34.17 | 2,500 | +0.60(+1.77%) |
Aug 15, 2019 | 33.55 | 33.65 | 33.53 | 33.58 | 929 | +0.04(+0.13%) |
Aug 14, 2019 | 34.07 | 34.07 | 33.49 | 33.53 | 1,981 | -0.97(-2.80%) |
Aug 13, 2019 | 34.02 | 34.55 | 34.02 | 34.50 | 2,157 | +0.59(+1.75%) |
Aug 12, 2019 | 34.10 | 34.21 | 33.81 | 33.91 | 2,335 | -0.55(-1.60%) |
Aug 09, 2019 | 34.38 | 34.63 | 34.26 | 34.46 | 2,800 | -0.21(-0.62%) |
Aug 08, 2019 | 34.36 | 34.67 | 34.36 | 34.67 | 1,747 | +0.65(+1.91%) |
Aug 07, 2019 | 33.50 | 34.02 | 33.46 | 34.02 | 2,096 | +0.00(+0.01%) |
Aug 06, 2019 | 33.80 | 34.02 | 33.80 | 34.02 | 464 | +0.48(+1.43%) |
Aug 05, 2019 | 34.57 | 34.57 | 33.43 | 33.54 | 3,157 | -1.17(-3.36%) |
Aug 02, 2019 | 34.81 | 34.81 | 34.53 | 34.70 | 2,200 | -0.39(-1.12%) |
Aug 01, 2019 | 35.96 | 35.96 | 35.09 | 35.09 | 2,259 | -0.54(-1.52%) |
Jul 31, 2019 | 36.32 | 36.32 | 35.64 | 35.64 | 3,329 | -0.34(-0.93%) |
Jul 30, 2019 | 35.90 | 35.97 | 35.90 | 35.97 | 481 | -0.04(-0.12%) |
Jul 29, 2019 | 36.06 | 36.09 | 36.01 | 36.02 | 1,907 | -0.14(-0.38%) |
Jul 26, 2019 | 36.12 | 36.15 | 36.05 | 36.15 | 700 | +0.28(+0.79%) |
Jul 25, 2019 | 35.89 | 35.94 | 35.87 | 35.87 | 1,664 | -0.21(-0.57%) |
Jul 24, 2019 | 35.90 | 36.07 | 35.84 | 36.07 | 1,734 | +0.23(+0.64%) |
Jul 23, 2019 | 35.63 | 35.85 | 35.63 | 35.85 | 872 | +0.32(+0.90%) |
Jul 22, 2019 | 35.66 | 35.66 | 35.45 | 35.53 | 7,283 | -0.07(-0.21%) |
Jul 19, 2019 | 35.77 | 35.77 | 35.60 | 35.60 | 2,200 | -0.04(-0.11%) |
Jul 18, 2019 | 35.51 | 35.64 | 35.33 | 35.64 | 6,037 | +0.15(+0.42%) |
Jul 17, 2019 | 35.60 | 35.60 | 35.45 | 35.49 | 3,318 | -0.14(-0.40%) |
Jul 16, 2019 | 35.75 | 35.80 | 35.63 | 35.63 | 1,809 | -0.11(-0.31%) |
Jul 15, 2019 | 36.01 | 36.01 | 35.72 | 35.74 | 2,320 | -0.02(-0.05%) |
Jul 12, 2019 | 35.70 | 35.76 | 35.70 | 35.76 | 1,500 | +0.44(+1.25%) |
Jul 11, 2019 | 35.15 | 35.32 | 35.15 | 35.32 | 7,538 | +0.23(+0.65%) |
Jul 10, 2019 | 35.14 | 35.14 | 35.09 | 35.09 | 513 | +0.01(+0.02%) |
Jul 09, 2019 | 34.90 | 35.09 | 34.89 | 35.09 | 19,874 | +0.05(+0.14%) |
Jul 08, 2019 | 35.17 | 35.17 | 34.95 | 35.04 | 2,314 | -0.30(-0.86%) |
Jul 05, 2019 | 35.10 | 35.39 | 35.10 | 35.34 | 1,300 | -0.02(-0.05%) |
Jul 03, 2019 | 35.16 | 35.37 | 35.16 | 35.36 | 2,600 | +0.24(+0.69%) |
Jul 02, 2019 | 35.16 | 35.20 | 35.06 | 35.12 | 6,140 | -0.09(-0.26%) |
Jul 01, 2019 | 35.13 | 35.21 | 35.08 | 35.21 | 1,578 | +0.34(+0.98%) |
Jun 28, 2019 | 34.87 | 34.95 | 34.80 | 34.87 | 1,000 | +0.20(+0.56%) |
Jun 27, 2019 | 34.65 | 34.68 | 34.60 | 34.67 | 2,083 | +0.17(+0.48%) |
Jun 26, 2019 | 34.45 | 34.51 | 34.45 | 34.50 | 3,749 | +0.22(+0.66%) |
Jun 25, 2019 | 34.90 | 34.90 | 34.28 | 34.28 | 10,547 | -0.50(-1.44%) |
Jun 24, 2019 | 34.83 | 34.88 | 34.72 | 34.78 | 4,816 | -0.05(-0.14%) |
Jun 21, 2019 | 34.71 | 35.00 | 34.71 | 34.83 | 4,000 | -0.22(-0.63%) |
Jun 20, 2019 | 35.05 | 35.05 | 34.76 | 35.05 | 462 | +0.40(+1.15%) |
Jun 19, 2019 | 34.58 | 34.69 | 34.54 | 34.65 | 2,323 | +0.09(+0.26%) |
Jun 18, 2019 | 34.62 | 34.62 | 34.50 | 34.56 | 1,951 | +0.46(+1.35%) |
Jun 17, 2019 | 34.20 | 34.29 | 34.10 | 34.10 | 2,593 | -0.20(-0.57%) |
Jun 14, 2019 | 34.17 | 34.37 | 34.17 | 34.30 | 1,200 | -0.14(-0.41%) |
Jun 13, 2019 | 34.39 | 34.44 | 34.39 | 34.44 | 800 | +0.15(+0.44%) |
Jun 12, 2019 | 34.28 | 34.29 | 34.22 | 34.29 | 940 | -0.15(-0.44%) |
Jun 11, 2019 | 34.46 | 34.46 | 34.34 | 34.44 | 3,656 | -0.08(-0.23%) |
Jun 10, 2019 | 34.64 | 34.67 | 34.52 | 34.52 | 932 | +0.23(+0.66%) |
Jun 07, 2019 | 34.08 | 34.34 | 34.08 | 34.29 | 900 | +0.36(+1.07%) |
Jun 06, 2019 | 33.73 | 33.93 | 33.70 | 33.93 | 3,462 | +0.11(+0.33%) |
Jun 05, 2019 | 33.53 | 33.82 | 33.50 | 33.82 | 1,879 | +0.27(+0.80%) |
Jun 04, 2019 | 33.14 | 33.57 | 33.14 | 33.55 | 5,608 | +1.19(+3.68%) |